finance-talk/data/FG/FG1709.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	FG1709.ZCE	20160919		1090.0	1075.0	1086.0	1075.0	1079.0	1081.0	-11.0	-9.0	122.0	263.81	88.0	88.0
3	FG1709.ZCE	20160920	1079.0	1081.0	1081.0	1082.0	1047.0	1059.0	1061.0	-22.0	-20.0	1418.0	3009.79	770.0	682.0
4	FG1709.ZCE	20160921	1059.0	1061.0	1063.0	1064.0	1057.0	1059.0	1060.0	-2.0	-1.0	488.0	1034.69	828.0	58.0
5	FG1709.ZCE	20160922	1059.0	1060.0	1061.0	1074.0	1055.0	1055.0	1063.0	-5.0	3.0	614.0	1305.97	812.0	-16.0
6	FG1709.ZCE	20160923	1055.0	1063.0	1061.0	1061.0	1050.0	1058.0	1055.0	-5.0	-8.0	374.0	789.29	932.0	120.0
7	FG1709.ZCE	20160926	1058.0	1055.0	1056.0	1065.0	1033.0	1047.0	1045.0	-8.0	-10.0	810.0	1693.55	1166.0	234.0
8	FG1709.ZCE	20160927	1047.0	1045.0	1046.0	1053.0	1038.0	1048.0	1046.0	3.0	1.0	338.0	706.82	1194.0	28.0
9	FG1709.ZCE	20160928	1048.0	1046.0	1045.0	1056.0	1040.0	1051.0	1047.0	5.0	1.0	586.0	1227.46	1162.0	-32.0
10	FG1709.ZCE	20160929	1051.0	1047.0	1054.0	1065.0	1048.0	1057.0	1058.0	10.0	11.0	446.0	943.54	1040.0	-122.0
11	FG1709.ZCE	20160930	1057.0	1058.0	1058.0	1060.0	1008.0	1012.0	1026.0	-46.0	-32.0	1234.0	2533.04	1874.0	834.0
12	FG1709.ZCE	20161010	1012.0	1026.0	1011.0	1018.0	999.0	1007.0	1005.0	-19.0	-21.0	462.0	928.34	2142.0	268.0
13	FG1709.ZCE	20161011	1007.0	1005.0	1009.0	1011.0	998.0	999.0	1003.0	-6.0	-2.0	3666.0	7356.49	4932.0	2790.0
14	FG1709.ZCE	20161012	999.0	1003.0	1001.0	1004.0	988.0	1001.0	997.0	-2.0	-6.0	8222.0	16393.32	10552.0	5620.0
15	FG1709.ZCE	20161013	1001.0	997.0	1001.0	1005.0	991.0	992.0	998.0	-5.0	1.0	5102.0	10186.38	13980.0	3428.0
16	FG1709.ZCE	20161014	992.0	998.0	992.0	998.0	988.0	990.0	995.0	-8.0	-3.0	3298.0	6560.8	16216.0	2236.0
17	FG1709.ZCE	20161017	990.0	995.0	991.0	1012.0	988.0	1012.0	999.0	17.0	4.0	5154.0	10298.51	17048.0	832.0
18	FG1709.ZCE	20161018	1012.0	999.0	1008.0	1020.0	1006.0	1020.0	1014.0	21.0	15.0	2782.0	5642.84	17188.0	140.0
19	FG1709.ZCE	20161019	1020.0	1014.0	1017.0	1041.0	1013.0	1022.0	1028.0	8.0	14.0	4464.0	9177.61	16592.0	-596.0
20	FG1709.ZCE	20161020	1022.0	1028.0	1025.0	1040.0	1018.0	1037.0	1032.0	9.0	4.0	2304.0	4753.68	16502.0	-90.0
21	FG1709.ZCE	20161021	1037.0	1032.0	1039.0	1051.0	1035.0	1050.0	1043.0	18.0	11.0	3012.0	6285.48	15400.0	-1102.0
22	FG1709.ZCE	20161024	1050.0	1043.0	1052.0	1060.0	1045.0	1057.0	1053.0	14.0	10.0	2430.0	5115.46	15420.0	20.0
23	FG1709.ZCE	20161025	1057.0	1053.0	1060.0	1072.0	1054.0	1072.0	1063.0	19.0	10.0	3058.0	6503.99	14774.0	-646.0
24	FG1709.ZCE	20161026	1072.0	1063.0	1072.0	1083.0	1054.0	1069.0	1069.0	6.0	6.0	2962.0	6335.32	15176.0	402.0
25	FG1709.ZCE	20161027	1069.0	1069.0	1067.0	1070.0	1042.0	1045.0	1055.0	-24.0	-14.0	3492.0	7369.74	16572.0	1396.0
26	FG1709.ZCE	20161028	1045.0	1055.0	1044.0	1060.0	1036.0	1056.0	1052.0	1.0	-3.0	1936.0	4073.78	16992.0	420.0
27	FG1709.ZCE	20161031	1056.0	1052.0	1058.0	1069.0	1044.0	1054.0	1058.0	2.0	6.0	6232.0	13189.42	19000.0	2008.0
28	FG1709.ZCE	20161101	1054.0	1058.0	1055.0	1099.0	1048.0	1094.0	1083.0	36.0	25.0	8180.0	17724.32	19674.0	674.0
29	FG1709.ZCE	20161102	1094.0	1083.0	1093.0	1122.0	1092.0	1109.0	1108.0	26.0	25.0	7942.0	17592.15	16904.0	-2770.0
30	FG1709.ZCE	20161103	1109.0	1108.0	1110.0	1124.0	1107.0	1120.0	1116.0	12.0	8.0	3852.0	8596.68	17314.0	410.0
31	FG1709.ZCE	20161104	1120.0	1116.0	1120.0	1125.0	1104.0	1109.0	1114.0	-7.0	-2.0	2708.0	6034.82	17756.0	442.0
32	FG1709.ZCE	20161107	1109.0	1114.0	1109.0	1159.0	1106.0	1158.0	1145.0	44.0	31.0	7244.0	16588.59	17784.0	28.0
33	FG1709.ZCE	20161108	1158.0	1145.0	1161.0	1191.0	1138.0	1157.0	1175.0	12.0	30.0	10962.0	25760.01	15130.0	-2654.0
34	FG1709.ZCE	20161109	1157.0	1175.0	1158.0	1219.0	1153.0	1198.0	1194.0	23.0	19.0	7506.0	17920.9	14610.0	-520.0
35	FG1709.ZCE	20161110	1198.0	1194.0	1198.0	1239.0	1187.0	1226.0	1218.0	32.0	24.0	8422.0	20522.28	14622.0	12.0
36	FG1709.ZCE	20161111	1226.0	1218.0	1228.0	1267.0	1228.0	1267.0	1254.0	49.0	36.0	5716.0	14340.9	13820.0	-802.0
37	FG1709.ZCE	20161114	1267.0	1254.0	1275.0	1342.0	1190.0	1212.0	1258.0	-42.0	4.0	10386.0	26123.35	10826.0	-2994.0
38	FG1709.ZCE	20161115	1212.0	1258.0	1216.0	1241.0	1195.0	1195.0	1216.0	-63.0	-42.0	2152.0	5235.68	10634.0	-192.0
39	FG1709.ZCE	20161116	1195.0	1216.0	1189.0	1213.0	1180.0	1209.0	1196.0	-7.0	-20.0	1498.0	3582.53	10732.0	98.0
40	FG1709.ZCE	20161117	1209.0	1196.0	1208.0	1219.0	1192.0	1212.0	1209.0	16.0	13.0	1228.0	2969.21	10940.0	208.0
41	FG1709.ZCE	20161118	1212.0	1209.0	1219.0	1230.0	1169.0	1175.0	1197.0	-34.0	-12.0	2512.0	6011.7	11504.0	564.0
42	FG1709.ZCE	20161121	1175.0	1197.0	1175.0	1188.0	1152.0	1173.0	1172.0	-24.0	-25.0	2752.0	6451.0	12378.0	874.0
43	FG1709.ZCE	20161122	1173.0	1172.0	1178.0	1231.0	1178.0	1231.0	1214.0	59.0	42.0	3792.0	9210.05	12166.0	-212.0
44	FG1709.ZCE	20161123	1231.0	1214.0	1227.0	1245.0	1218.0	1235.0	1232.0	21.0	18.0	3054.0	7526.7	11966.0	-200.0
45	FG1709.ZCE	20161124	1235.0	1232.0	1235.0	1277.0	1211.0	1241.0	1238.0	9.0	6.0	5558.0	13765.25	13348.0	1382.0
46	FG1709.ZCE	20161125	1241.0	1238.0	1233.0	1258.0	1220.0	1248.0	1237.0	10.0	-1.0	3516.0	8699.93	12360.0	-988.0
47	FG1709.ZCE	20161128	1248.0	1237.0	1258.0	1299.0	1246.0	1299.0	1285.0	62.0	48.0	4132.0	10617.98	11712.0	-648.0
48	FG1709.ZCE	20161129	1299.0	1285.0	1302.0	1305.0	1259.0	1261.0	1283.0	-24.0	-2.0	2920.0	7492.86	10776.0	-936.0
49	FG1709.ZCE	20161130	1261.0	1283.0	1258.0	1261.0	1218.0	1218.0	1234.0	-65.0	-49.0	3042.0	7505.73	10496.0	-280.0
50	FG1709.ZCE	20161201	1218.0	1234.0	1226.0	1243.0	1212.0	1229.0	1227.0	-5.0	-7.0	4612.0	11315.62	11132.0	636.0
51	FG1709.ZCE	20161202	1229.0	1227.0	1233.0	1237.0	1165.0	1180.0	1194.0	-47.0	-33.0	8172.0	19521.26	12532.0	1400.0
52	FG1709.ZCE	20161205	1180.0	1194.0	1172.0	1219.0	1172.0	1215.0	1202.0	21.0	8.0	5416.0	13022.38	11914.0	-618.0
53	FG1709.ZCE	20161206	1215.0	1202.0	1219.0	1223.0	1190.0	1197.0	1208.0	-5.0	6.0	3288.0	7944.24	12498.0	584.0
54	FG1709.ZCE	20161207	1197.0	1208.0	1198.0	1269.0	1194.0	1269.0	1247.0	61.0	39.0	7264.0	18121.75	13662.0	1164.0
55	FG1709.ZCE	20161208	1269.0	1247.0	1274.0	1305.0	1248.0	1304.0	1278.0	57.0	31.0	12582.0	32147.77	13052.0	-610.0
56	FG1709.ZCE	20161209	1304.0	1278.0	1305.0	1311.0	1260.0	1286.0	1285.0	8.0	7.0	5150.0	13233.31	11886.0	-1166.0
57	FG1709.ZCE	20161212	1286.0	1285.0	1290.0	1349.0	1287.0	1325.0	1323.0	40.0	38.0	6264.0	16576.08	13572.0	1686.0
58	FG1709.ZCE	20161213	1325.0	1323.0	1323.0	1371.0	1315.0	1362.0	1338.0	39.0	15.0	5090.0	13621.99	13682.0	110.0
59	FG1709.ZCE	20161214	1362.0	1338.0	1365.0	1385.0	1328.0	1348.0	1357.0	10.0	19.0	5458.0	14807.87	13614.0	-68.0
60	FG1709.ZCE	20161215	1348.0	1357.0	1350.0	1378.0	1335.0	1360.0	1353.0	3.0	-4.0	5390.0	14588.47	13076.0	-538.0
61	FG1709.ZCE	20161216	1360.0	1353.0	1353.0	1379.0	1350.0	1361.0	1365.0	8.0	12.0	4816.0	13150.85	13546.0	470.0
62	FG1709.ZCE	20161219	1361.0	1365.0	1360.0	1363.0	1311.0	1314.0	1343.0	-51.0	-22.0	8106.0	21769.6	14478.0	932.0
63	FG1709.ZCE	20161220	1314.0	1343.0	1314.0	1319.0	1295.0	1316.0	1309.0	-27.0	-34.0	6198.0	16227.9	13692.0	-786.0
64	FG1709.ZCE	20161221	1316.0	1309.0	1319.0	1325.0	1264.0	1280.0	1295.0	-29.0	-14.0	5912.0	15306.78	13582.0	-110.0
65	FG1709.ZCE	20161222	1280.0	1295.0	1281.0	1289.0	1235.0	1236.0	1267.0	-59.0	-28.0	5594.0	14169.96	13180.0	-402.0
66	FG1709.ZCE	20161223	1236.0	1267.0	1236.0	1255.0	1230.0	1242.0	1241.0	-25.0	-26.0	6464.0	16037.81	12366.0	-814.0
67	FG1709.ZCE	20161226	1242.0	1241.0	1243.0	1248.0	1194.0	1213.0	1221.0	-28.0	-20.0	7346.0	17942.99	13808.0	1442.0
68	FG1709.ZCE	20161227	1213.0	1221.0	1209.0	1242.0	1200.0	1238.0	1225.0	17.0	4.0	5564.0	13626.31	13374.0	-434.0
69	FG1709.ZCE	20161228	1238.0	1225.0	1248.0	1276.0	1234.0	1258.0	1255.0	33.0	30.0	7428.0	18645.36	13932.0	558.0
70	FG1709.ZCE	20161229	1258.0	1255.0	1259.0	1259.0	1232.0	1247.0	1246.0	-8.0	-9.0	4666.0	11629.79	13916.0	-16.0
71	FG1709.ZCE	20161230	1247.0	1246.0	1245.0	1251.0	1206.0	1214.0	1227.0	-32.0	-19.0	8420.0	20657.69	12138.0	-1778.0
72	FG1709.ZCE	20170103	1214.0	1227.0	1216.0	1237.0	1196.0	1199.0	1212.0	-28.0	-15.0	5296.0	12833.4	12202.0	64.0
73	FG1709.ZCE	20170104	1199.0	1212.0	1200.0	1207.0	1168.0	1195.0	1187.0	-17.0	-25.0	10346.0	24570.15	14450.0	2248.0
74	FG1709.ZCE	20170105	1195.0	1187.0	1193.0	1207.0	1188.0	1193.0	1197.0	6.0	10.0	5200.0	12450.82	15206.0	756.0
75	FG1709.ZCE	20170106	1193.0	1197.0	1193.0	1206.0	1178.0	1188.0	1194.0	-9.0	-3.0	4998.0	11932.51	15884.0	678.0
76	FG1709.ZCE	20170109	1188.0	1194.0	1190.0	1206.0	1184.0	1204.0	1198.0	10.0	4.0	8988.0	21530.62	20382.0	4498.0
77	FG1709.ZCE	20170110	1204.0	1198.0	1203.0	1256.0	1193.0	1254.0	1226.0	56.0	28.0	13594.0	33332.05	21902.0	1520.0
78	FG1709.ZCE	20170111	1254.0	1226.0	1254.0	1256.0	1234.0	1241.0	1245.0	15.0	19.0	11550.0	28751.22	23162.0	1260.0
79	FG1709.ZCE	20170112	1241.0	1245.0	1242.0	1255.0	1228.0	1238.0	1243.0	-7.0	-2.0	10870.0	27026.38	24212.0	1050.0
80	FG1709.ZCE	20170113	1238.0	1243.0	1240.0	1268.0	1237.0	1252.0	1252.0	9.0	9.0	9278.0	23230.56	24290.0	78.0
81	FG1709.ZCE	20170116	1252.0	1252.0	1254.0	1312.0	1251.0	1301.0	1282.0	49.0	30.0	13314.0	34137.92	23264.0	-1026.0
82	FG1709.ZCE	20170117	1301.0	1282.0	1299.0	1308.0	1264.0	1280.0	1285.0	-2.0	3.0	8806.0	22638.24	21718.0	-1546.0
83	FG1709.ZCE	20170118	1280.0	1285.0	1283.0	1296.0	1273.0	1283.0	1285.0	-2.0	0.0	8394.0	21577.51	21296.0	-422.0
84	FG1709.ZCE	20170119	1283.0	1285.0	1283.0	1295.0	1271.0	1291.0	1283.0	6.0	-2.0	5878.0	15087.04	20462.0	-834.0
85	FG1709.ZCE	20170120	1291.0	1283.0	1294.0	1314.0	1283.0	1284.0	1299.0	1.0	16.0	8864.0	23020.2	21502.0	1040.0
86	FG1709.ZCE	20170123	1284.0	1299.0	1290.0	1292.0	1263.0	1272.0	1279.0	-27.0	-20.0	5796.0	14823.42	20430.0	-1072.0
87	FG1709.ZCE	20170124	1272.0	1279.0	1270.0	1305.0	1270.0	1297.0	1291.0	18.0	12.0	5056.0	13053.02	20032.0	-398.0
88	FG1709.ZCE	20170125	1297.0	1291.0	1299.0	1309.0	1288.0	1307.0	1298.0	16.0	7.0	8056.0	20908.54	16466.0	-3566.0
89	FG1709.ZCE	20170126	1307.0	1298.0	1300.0	1315.0	1298.0	1312.0	1306.0	14.0	8.0	3300.0	8618.47	16076.0	-390.0
90	FG1709.ZCE	20170203	1312.0	1306.0	1327.0	1337.0	1275.0	1278.0	1294.0	-28.0	-12.0	4082.0	10567.06	16536.0	460.0
91	FG1709.ZCE	20170206	1278.0	1294.0	1284.0	1294.0	1278.0	1280.0	1284.0	-14.0	-10.0	5128.0	13169.43	16700.0	164.0
92	FG1709.ZCE	20170207	1280.0	1284.0	1282.0	1288.0	1263.0	1282.0	1275.0	-2.0	-9.0	7946.0	20261.27	17304.0	604.0
93	FG1709.ZCE	20170208	1282.0	1275.0	1282.0	1308.0	1275.0	1304.0	1294.0	29.0	19.0	8832.0	22849.0	16256.0	-1048.0
94	FG1709.ZCE	20170209	1304.0	1294.0	1305.0	1309.0	1296.0	1297.0	1302.0	3.0	8.0	6140.0	15992.98	17672.0	1416.0
95	FG1709.ZCE	20170210	1297.0	1302.0	1301.0	1367.0	1293.0	1359.0	1339.0	57.0	37.0	19694.0	52731.67	24506.0	6834.0
96	FG1709.ZCE	20170213	1359.0	1339.0	1362.0	1406.0	1358.0	1406.0	1384.0	67.0	45.0	28382.0	78559.59	30960.0	6454.0
97	FG1709.ZCE	20170214	1406.0	1384.0	1408.0	1410.0	1389.0	1408.0	1401.0	24.0	17.0	17862.0	50033.38	29314.0	-1646.0
98	FG1709.ZCE	20170215	1408.0	1401.0	1409.0	1417.0	1387.0	1392.0	1400.0	-9.0	-1.0	22590.0	63229.52	32132.0	2818.0
99	FG1709.ZCE	20170216	1392.0	1400.0	1390.0	1413.0	1375.0	1387.0	1396.0	-13.0	-4.0	16736.0	46735.62	32698.0	566.0
100	FG1709.ZCE	20170217	1387.0	1396.0	1390.0	1429.0	1387.0	1394.0	1409.0	-2.0	13.0	30730.0	86567.7	35730.0	3032.0
101	FG1709.ZCE	20170220	1394.0	1409.0	1392.0	1414.0	1383.0	1411.0	1399.0	2.0	-10.0	17496.0	48946.08	35848.0	118.0
102	FG1709.ZCE	20170221	1411.0	1399.0	1412.0	1430.0	1398.0	1405.0	1413.0	6.0	14.0	26216.0	74105.44	41542.0	5694.0
103	FG1709.ZCE	20170222	1405.0	1413.0	1405.0	1410.0	1387.0	1400.0	1399.0	-13.0	-14.0	19316.0	54039.44	40692.0	-850.0
104	FG1709.ZCE	20170223	1400.0	1399.0	1399.0	1407.0	1374.0	1383.0	1393.0	-16.0	-6.0	22910.0	63815.02	40258.0	-434.0
105	FG1709.ZCE	20170224	1383.0	1393.0	1385.0	1388.0	1356.0	1380.0	1370.0	-13.0	-23.0	22180.0	60780.23	38198.0	-2060.0
106	FG1709.ZCE	20170227	1380.0	1370.0	1379.0	1407.0	1374.0	1393.0	1391.0	23.0	21.0	20034.0	55732.12	40206.0	2008.0
107	FG1709.ZCE	20170228	1393.0	1391.0	1392.0	1393.0	1362.0	1365.0	1378.0	-26.0	-13.0	19982.0	55062.32	38608.0	-1598.0
108	FG1709.ZCE	20170301	1365.0	1378.0	1369.0	1376.0	1358.0	1370.0	1370.0	-8.0	-8.0	16970.0	46489.63	38694.0	86.0
109	FG1709.ZCE	20170302	1370.0	1370.0	1370.0	1385.0	1366.0	1371.0	1375.0	1.0	5.0	19548.0	53745.88	38220.0	-474.0
110	FG1709.ZCE	20170303	1371.0	1375.0	1367.0	1370.0	1340.0	1353.0	1351.0	-22.0	-24.0	22128.0	59804.41	36936.0	-1284.0
111	FG1709.ZCE	20170306	1353.0	1351.0	1352.0	1359.0	1343.0	1346.0	1350.0	-5.0	-1.0	15912.0	42974.84	36196.0	-740.0
112	FG1709.ZCE	20170307	1346.0	1350.0	1347.0	1355.0	1338.0	1342.0	1345.0	-8.0	-5.0	15508.0	41727.72	38184.0	1988.0
113	FG1709.ZCE	20170308	1342.0	1345.0	1341.0	1353.0	1280.0	1285.0	1313.0	-60.0	-32.0	45646.0	119902.41	43446.0	5262.0
114	FG1709.ZCE	20170309	1285.0	1313.0	1283.0	1290.0	1249.0	1259.0	1269.0	-54.0	-44.0	41754.0	105937.42	42500.0	-946.0
115	FG1709.ZCE	20170310	1259.0	1269.0	1258.0	1270.0	1242.0	1245.0	1258.0	-24.0	-11.0	22412.0	56410.88	42428.0	-72.0
116	FG1709.ZCE	20170313	1245.0	1258.0	1249.0	1265.0	1219.0	1257.0	1248.0	-1.0	-10.0	36344.0	90716.28	43372.0	944.0
117	FG1709.ZCE	20170314	1257.0	1248.0	1255.0	1269.0	1250.0	1253.0	1256.0	5.0	8.0	27364.0	68759.73	37902.0	-5470.0
118	FG1709.ZCE	20170315	1253.0	1256.0	1254.0	1279.0	1232.0	1273.0	1266.0	17.0	10.0	34616.0	87677.48	39050.0	1148.0
119	FG1709.ZCE	20170316	1273.0	1266.0	1277.0	1278.0	1232.0	1262.0	1252.0	-4.0	-14.0	48004.0	120245.47	45012.0	5962.0
120	FG1709.ZCE	20170317	1262.0	1252.0	1262.0	1265.0	1248.0	1256.0	1258.0	4.0	6.0	32726.0	82349.2	46186.0	1174.0
121	FG1709.ZCE	20170320	1256.0	1258.0	1256.0	1260.0	1235.0	1244.0	1249.0	-14.0	-9.0	38830.0	97013.21	48462.0	2276.0
122	FG1709.ZCE	20170321	1244.0	1249.0	1243.0	1252.0	1227.0	1246.0	1240.0	-3.0	-9.0	38884.0	96436.23	55028.0	6566.0
123	FG1709.ZCE	20170322	1246.0	1240.0	1242.0	1247.0	1204.0	1207.0	1220.0	-33.0	-20.0	63754.0	155496.66	67932.0	12904.0
124	FG1709.ZCE	20170323	1207.0	1220.0	1206.0	1221.0	1202.0	1210.0	1213.0	-10.0	-7.0	40514.0	98260.53	62874.0	-5058.0
125	FG1709.ZCE	20170324	1210.0	1213.0	1210.0	1226.0	1200.0	1217.0	1213.0	4.0	0.0	51130.0	124055.36	70414.0	7540.0
126	FG1709.ZCE	20170327	1217.0	1213.0	1218.0	1221.0	1186.0	1200.0	1202.0	-13.0	-11.0	61670.0	148247.21	73636.0	3222.0
127	FG1709.ZCE	20170328	1200.0	1202.0	1200.0	1253.0	1198.0	1241.0	1233.0	39.0	31.0	151488.0	373454.66	95636.0	22000.0
128	FG1709.ZCE	20170329	1241.0	1233.0	1239.0	1263.0	1238.0	1254.0	1251.0	21.0	18.0	98240.0	245711.98	74726.0	-20910.0
129	FG1709.ZCE	20170330	1254.0	1251.0	1255.0	1258.0	1240.0	1251.0	1250.0	0.0	-1.0	76674.0	191646.44	75080.0	354.0
130	FG1709.ZCE	20170331	1251.0	1250.0	1253.0	1288.0	1241.0	1281.0	1269.0	31.0	19.0	118454.0	300654.86	71728.0	-3352.0
131	FG1709.ZCE	20170405	1281.0	1269.0	1289.0	1307.0	1271.0	1289.0	1290.0	20.0	21.0	113520.0	292962.96	81756.0	10028.0
132	FG1709.ZCE	20170406	1289.0	1290.0	1291.0	1297.0	1275.0	1293.0	1287.0	3.0	-3.0	94112.0	242275.53	89142.0	7386.0
133	FG1709.ZCE	20170407	1293.0	1287.0	1294.0	1294.0	1253.0	1272.0	1271.0	-15.0	-16.0	212794.0	540722.13	125266.0	36124.0
134	FG1709.ZCE	20170410	1272.0	1271.0	1267.0	1299.0	1257.0	1283.0	1276.0	12.0	5.0	264968.0	676354.32	144376.0	19110.0
135	FG1709.ZCE	20170411	1283.0	1276.0	1284.0	1288.0	1227.0	1232.0	1261.0	-44.0	-15.0	411656.0	1037982.01	223964.0	79588.0
136	FG1709.ZCE	20170412	1232.0	1261.0	1232.0	1243.0	1218.0	1221.0	1229.0	-40.0	-32.0	300818.0	739246.73	218850.0	-5114.0
137	FG1709.ZCE	20170413	1221.0	1229.0	1221.0	1252.0	1211.0	1237.0	1235.0	8.0	6.0	313746.0	774777.72	231482.0	12632.0
138	FG1709.ZCE	20170414	1237.0	1235.0	1237.0	1255.0	1223.0	1227.0	1238.0	-8.0	3.0	400656.0	992285.16	251790.0	20308.0
139	FG1709.ZCE	20170417	1227.0	1238.0	1229.0	1245.0	1204.0	1216.0	1226.0	-22.0	-12.0	410892.0	1007749.19	268406.0	16616.0
140	FG1709.ZCE	20170418	1216.0	1226.0	1218.0	1225.0	1206.0	1210.0	1214.0	-16.0	-12.0	272732.0	662446.61	251444.0	-16962.0
141	FG1709.ZCE	20170419	1210.0	1214.0	1203.0	1245.0	1181.0	1243.0	1213.0	29.0	-1.0	402630.0	977095.15	267608.0	16164.0
142	FG1709.ZCE	20170420	1243.0	1213.0	1243.0	1274.0	1229.0	1274.0	1250.0	61.0	37.0	521770.0	1304044.76	279318.0	11710.0
143	FG1709.ZCE	20170421	1274.0	1250.0	1280.0	1299.0	1276.0	1285.0	1287.0	35.0	37.0	515014.0	1325200.5	284618.0	5300.0
144	FG1709.ZCE	20170424	1285.0	1287.0	1285.0	1315.0	1264.0	1308.0	1284.0	21.0	-3.0	508076.0	1305165.72	305850.0	21232.0
145	FG1709.ZCE	20170425	1308.0	1284.0	1308.0	1313.0	1287.0	1294.0	1300.0	10.0	16.0	458400.0	1191579.4	286068.0	-19782.0
146	FG1709.ZCE	20170426	1294.0	1300.0	1292.0	1309.0	1275.0	1277.0	1290.0	-23.0	-10.0	444544.0	1147158.42	283734.0	-2334.0
147	FG1709.ZCE	20170427	1277.0	1290.0	1280.0	1297.0	1271.0	1296.0	1286.0	6.0	-4.0	360170.0	926156.7	296776.0	13042.0
148	FG1709.ZCE	20170428	1296.0	1286.0	1295.0	1318.0	1285.0	1299.0	1300.0	13.0	14.0	424226.0	1103000.82	292336.0	-4440.0
149	FG1709.ZCE	20170502	1299.0	1300.0	1308.0	1310.0	1281.0	1298.0	1294.0	-2.0	-6.0	202976.0	525368.07	290740.0	-1596.0
150	FG1709.ZCE	20170503	1298.0	1294.0	1299.0	1302.0	1287.0	1297.0	1295.0	3.0	1.0	251896.0	652396.31	293470.0	2730.0
151	FG1709.ZCE	20170504	1297.0	1295.0	1293.0	1299.0	1234.0	1246.0	1267.0	-49.0	-28.0	600922.0	1522944.51	318496.0	25026.0
152	FG1709.ZCE	20170505	1246.0	1267.0	1243.0	1255.0	1227.0	1229.0	1242.0	-38.0	-25.0	401520.0	997587.31	259496.0	-59000.0
153	FG1709.ZCE	20170508	1229.0	1242.0	1231.0	1252.0	1231.0	1235.0	1241.0	-7.0	-1.0	306614.0	760919.71	269644.0	10148.0
154	FG1709.ZCE	20170509	1235.0	1241.0	1232.0	1242.0	1217.0	1237.0	1230.0	-4.0	-11.0	305202.0	750846.8	264406.0	-5238.0
155	FG1709.ZCE	20170510	1237.0	1230.0	1238.0	1249.0	1221.0	1228.0	1236.0	-2.0	6.0	274998.0	679754.14	277838.0	13432.0
156	FG1709.ZCE	20170511	1228.0	1236.0	1228.0	1285.0	1215.0	1278.0	1240.0	42.0	4.0	509914.0	1264888.71	311788.0	33950.0
157	FG1709.ZCE	20170512	1278.0	1240.0	1276.0	1280.0	1256.0	1264.0	1267.0	24.0	27.0	438578.0	1111011.82	308942.0	-2846.0
158	FG1709.ZCE	20170515	1264.0	1267.0	1265.0	1294.0	1252.0	1288.0	1276.0	21.0	9.0	445446.0	1136814.01	338768.0	29826.0
159	FG1709.ZCE	20170516	1288.0	1276.0	1291.0	1298.0	1270.0	1287.0	1282.0	11.0	6.0	307674.0	788924.57	312068.0	-26700.0
160	FG1709.ZCE	20170517	1287.0	1282.0	1288.0	1290.0	1262.0	1266.0	1276.0	-16.0	-6.0	520464.0	1328395.97	328956.0	16888.0
161	FG1709.ZCE	20170518	1266.0	1276.0	1267.0	1289.0	1264.0	1279.0	1277.0	3.0	1.0	371752.0	949338.35	274002.0	-54954.0
162	FG1709.ZCE	20170519	1279.0	1277.0	1273.0	1341.0	1270.0	1341.0	1310.0	64.0	33.0	761670.0	1995029.49	417212.0	143210.0
163	FG1709.ZCE	20170522	1341.0	1310.0	1349.0	1359.0	1335.0	1338.0	1349.0	28.0	39.0	486822.0	1313313.62	343372.0	-73840.0
164	FG1709.ZCE	20170523	1338.0	1349.0	1339.0	1358.0	1337.0	1349.0	1349.0	0.0	0.0	374932.0	1011286.68	398012.0	54640.0
165	FG1709.ZCE	20170524	1349.0	1349.0	1350.0	1358.0	1325.0	1342.0	1342.0	-7.0	-7.0	483428.0	1297670.55	355792.0	-42220.0
166	FG1709.ZCE	20170525	1342.0	1342.0	1343.0	1352.0	1322.0	1337.0	1338.0	-5.0	-4.0	363394.0	972762.45	359888.0	4096.0
167	FG1709.ZCE	20170526	1337.0	1338.0	1338.0	1351.0	1327.0	1349.0	1341.0	11.0	3.0	395098.0	1060044.2	377820.0	17932.0
168	FG1709.ZCE	20170531	1349.0	1341.0	1356.0	1392.0	1300.0	1305.0	1332.0	-36.0	-9.0	474040.0	1263241.5	350030.0	-27790.0
169	FG1709.ZCE	20170601	1305.0	1332.0	1306.0	1312.0	1282.0	1296.0	1298.0	-36.0	-34.0	377806.0	980773.84	326916.0	-23114.0
170	FG1709.ZCE	20170602	1296.0	1298.0	1299.0	1316.0	1288.0	1303.0	1302.0	5.0	4.0	350210.0	912236.93	361358.0	34442.0
171	FG1709.ZCE	20170605	1303.0	1302.0	1303.0	1336.0	1296.0	1310.0	1317.0	8.0	15.0	506860.0	1334776.96	401590.0	40232.0
172	FG1709.ZCE	20170606	1310.0	1317.0	1307.0	1320.0	1298.0	1304.0	1309.0	-13.0	-8.0	403592.0	1056941.94	378488.0	-23102.0
173	FG1709.ZCE	20170607	1304.0	1309.0	1304.0	1317.0	1292.0	1298.0	1304.0	-11.0	-5.0	463262.0	1208238.08	403346.0	24858.0
174	FG1709.ZCE	20170608	1298.0	1304.0	1300.0	1320.0	1288.0	1313.0	1305.0	9.0	1.0	440906.0	1150795.44	369658.0	-33688.0
175	FG1709.ZCE	20170609	1313.0	1305.0	1313.0	1329.0	1311.0	1325.0	1322.0	20.0	17.0	285556.0	754731.35	377642.0	7984.0
176	FG1709.ZCE	20170612	1325.0	1322.0	1328.0	1335.0	1310.0	1311.0	1320.0	-11.0	-2.0	289900.0	765604.6	372688.0	-4954.0
177	FG1709.ZCE	20170613	1311.0	1320.0	1310.0	1313.0	1296.0	1304.0	1304.0	-16.0	-16.0	368950.0	962376.36	369904.0	-2784.0
178	FG1709.ZCE	20170614	1304.0	1304.0	1302.0	1329.0	1293.0	1327.0	1312.0	23.0	8.0	487036.0	1277558.38	379284.0	9380.0
179	FG1709.ZCE	20170615	1327.0	1312.0	1325.0	1327.0	1308.0	1315.0	1317.0	3.0	5.0	281628.0	742057.43	327350.0	-51934.0
180	FG1709.ZCE	20170616	1315.0	1317.0	1314.0	1344.0	1308.0	1336.0	1328.0	19.0	11.0	433670.0	1151558.71	378636.0	51286.0
181	FG1709.ZCE	20170619	1336.0	1328.0	1336.0	1340.0	1308.0	1309.0	1329.0	-19.0	1.0	342376.0	909812.01	322790.0	-55846.0
182	FG1709.ZCE	20170620	1309.0	1329.0	1310.0	1315.0	1302.0	1306.0	1310.0	-23.0	-19.0	336720.0	881878.09	383444.0	60654.0
183	FG1709.ZCE	20170621	1306.0	1310.0	1306.0	1312.0	1300.0	1309.0	1306.0	-1.0	-4.0	226194.0	590706.73	324730.0	-58714.0
184	FG1709.ZCE	20170622	1309.0	1306.0	1310.0	1314.0	1261.0	1265.0	1289.0	-41.0	-17.0	489626.0	1262651.2	421628.0	96898.0
185	FG1709.ZCE	20170623	1265.0	1289.0	1269.0	1279.0	1262.0	1268.0	1271.0	-21.0	-18.0	347602.0	883628.96	377602.0	-44026.0
186	FG1709.ZCE	20170626	1268.0	1271.0	1271.0	1282.0	1264.0	1274.0	1273.0	3.0	2.0	217178.0	552829.03	377030.0	-572.0
187	FG1709.ZCE	20170627	1274.0	1273.0	1271.0	1292.0	1265.0	1289.0	1277.0	16.0	4.0	266696.0	681212.56	361458.0	-15572.0
188	FG1709.ZCE	20170628	1289.0	1277.0	1289.0	1301.0	1282.0	1293.0	1292.0	16.0	15.0	319628.0	826129.23	333402.0	-28056.0
189	FG1709.ZCE	20170629	1293.0	1292.0	1291.0	1357.0	1287.0	1357.0	1330.0	65.0	38.0	579984.0	1542554.88	294964.0	-38438.0
190	FG1709.ZCE	20170630	1357.0	1330.0	1359.0	1369.0	1348.0	1368.0	1359.0	38.0	29.0	328222.0	892031.28	284014.0	-10950.0
191	FG1709.ZCE	20170703	1368.0	1359.0	1364.0	1372.0	1357.0	1368.0	1364.0	9.0	5.0	190926.0	521015.36	280678.0	-3336.0
192	FG1709.ZCE	20170704	1368.0	1364.0	1368.0	1369.0	1341.0	1348.0	1353.0	-16.0	-11.0	215992.0	584262.09	262902.0	-17776.0
193	FG1709.ZCE	20170705	1348.0	1353.0	1350.0	1385.0	1347.0	1373.0	1369.0	20.0	16.0	284944.0	779920.76	298866.0	35964.0
194	FG1709.ZCE	20170706	1373.0	1369.0	1367.0	1373.0	1352.0	1367.0	1362.0	-2.0	-7.0	184406.0	502445.84	269666.0	-29200.0
195	FG1709.ZCE	20170707	1367.0	1362.0	1365.0	1374.0	1354.0	1366.0	1364.0	4.0	2.0	173152.0	472190.43	281396.0	11730.0
196	FG1709.ZCE	20170710	1366.0	1364.0	1363.0	1380.0	1345.0	1356.0	1364.0	-8.0	0.0	280260.0	764396.85	296270.0	14874.0
197	FG1709.ZCE	20170711	1356.0	1364.0	1356.0	1397.0	1349.0	1375.0	1377.0	11.0	13.0	266900.0	735263.44	301258.0	4988.0
198	FG1709.ZCE	20170712	1375.0	1377.0	1374.0	1389.0	1350.0	1356.0	1371.0	-21.0	-6.0	273076.0	748987.74	299440.0	-1818.0
199	FG1709.ZCE	20170713	1356.0	1371.0	1357.0	1366.0	1340.0	1366.0	1355.0	-5.0	-16.0	243946.0	660952.91	285546.0	-13894.0
200	FG1709.ZCE	20170714	1366.0	1355.0	1365.0	1368.0	1348.0	1356.0	1358.0	1.0	3.0	209936.0	570250.83	280466.0	-5080.0
201	FG1709.ZCE	20170717	1356.0	1358.0	1358.0	1393.0	1356.0	1381.0	1377.0	23.0	19.0	299594.0	825274.17	295382.0	14916.0
202	FG1709.ZCE	20170718	1381.0	1377.0	1383.0	1395.0	1371.0	1382.0	1382.0	5.0	5.0	189702.0	524407.78	288848.0	-6534.0
203	FG1709.ZCE	20170719	1382.0	1382.0	1385.0	1452.0	1383.0	1452.0	1435.0	70.0	53.0	724948.0	2081312.42	439954.0	151106.0
204	FG1709.ZCE	20170720	1452.0	1435.0	1454.0	1455.0	1418.0	1425.0	1435.0	-10.0	0.0	437900.0	1256697.04	366334.0	-73620.0
205	FG1709.ZCE	20170721	1425.0	1435.0	1426.0	1433.0	1412.0	1427.0	1423.0	-8.0	-12.0	215934.0	614372.84	353168.0	-13166.0
206	FG1709.ZCE	20170724	1427.0	1423.0	1425.0	1433.0	1401.0	1410.0	1414.0	-13.0	-9.0	224650.0	635206.64	337858.0	-15310.0
207	FG1709.ZCE	20170725	1410.0	1414.0	1410.0	1425.0	1409.0	1414.0	1415.0	0.0	1.0	193392.0	547442.27	343488.0	5630.0
208	FG1709.ZCE	20170726	1414.0	1415.0	1417.0	1422.0	1382.0	1395.0	1401.0	-20.0	-14.0	310784.0	870747.42	343494.0	6.0
209	FG1709.ZCE	20170727	1395.0	1401.0	1395.0	1407.0	1391.0	1399.0	1399.0	-2.0	-2.0	156640.0	438182.12	325488.0	-18006.0
210	FG1709.ZCE	20170728	1399.0	1399.0	1399.0	1414.0	1387.0	1395.0	1400.0	-4.0	1.0	210584.0	589668.62	317960.0	-7528.0
211	FG1709.ZCE	20170731	1395.0	1400.0	1399.0	1430.0	1395.0	1422.0	1416.0	22.0	16.0	226950.0	642873.7	312510.0	-5450.0
212	FG1709.ZCE	20170801	1422.0	1416.0	1420.0	1425.0	1410.0	1417.0	1418.0	1.0	2.0	138670.0	393153.57	302858.0	-9652.0
213	FG1709.ZCE	20170802	1417.0	1418.0	1420.0	1441.0	1402.0	1415.0	1423.0	-3.0	5.0	292962.0	833925.21	299894.0	-2964.0
214	FG1709.ZCE	20170803	1415.0	1423.0	1416.0	1428.0	1408.0	1414.0	1419.0	-9.0	-4.0	167546.0	475337.26	269788.0	-30106.0
215	FG1709.ZCE	20170804	1414.0	1419.0	1418.0	1435.0	1405.0	1407.0	1418.0	-12.0	-1.0	215308.0	610804.45	250098.0	-19690.0
216	FG1709.ZCE	20170807	1407.0	1418.0	1405.0	1426.0	1383.0	1386.0	1401.0	-32.0	-17.0	257888.0	722575.7	222442.0	-27656.0
217	FG1709.ZCE	20170808	1386.0	1401.0	1391.0	1392.0	1377.0	1388.0	1386.0	-13.0	-15.0	131770.0	365295.47	189740.0	-32702.0
218	FG1709.ZCE	20170809	1388.0	1386.0	1391.0	1432.0	1389.0	1417.0	1415.0	31.0	29.0	192310.0	544291.09	162720.0	-27020.0
219	FG1709.ZCE	20170810	1417.0	1415.0	1419.0	1424.0	1400.0	1409.0	1410.0	-6.0	-5.0	105220.0	296737.04	124350.0	-38370.0
220	FG1709.ZCE	20170811	1409.0	1410.0	1411.0	1413.0	1391.0	1400.0	1404.0	-10.0	-6.0	58076.0	163115.55	98812.0	-25538.0
221	FG1709.ZCE	20170814	1400.0	1404.0	1404.0	1416.0	1396.0	1409.0	1405.0	5.0	1.0	63858.0	179500.95	83268.0	-15544.0
222	FG1709.ZCE	20170815	1409.0	1405.0	1410.0	1416.0	1395.0	1401.0	1404.0	-4.0	-1.0	56554.0	158782.72	61978.0	-21290.0
223	FG1709.ZCE	20170816	1401.0	1404.0	1405.0	1424.0	1405.0	1422.0	1415.0	18.0	11.0	35198.0	99625.78	51728.0	-10250.0
224	FG1709.ZCE	20170817	1422.0	1415.0	1425.0	1448.0	1422.0	1442.0	1438.0	27.0	23.0	36290.0	104366.4	43286.0	-8442.0
225	FG1709.ZCE	20170818	1442.0	1438.0	1441.0	1445.0	1436.0	1444.0	1440.0	6.0	2.0	11130.0	32063.3	36590.0	-6696.0
226	FG1709.ZCE	20170821	1444.0	1440.0	1445.0	1453.0	1435.0	1452.0	1447.0	12.0	7.0	12084.0	34975.6	29674.0	-6916.0
227	FG1709.ZCE	20170822	1452.0	1447.0	1450.0	1454.0	1448.0	1451.0	1450.0	4.0	3.0	6044.0	17529.75	25466.0	-4208.0
228	FG1709.ZCE	20170823	1451.0	1450.0	1453.0	1453.0	1435.0	1438.0	1445.0	-12.0	-5.0	6660.0	19246.82	22776.0	-2690.0
229	FG1709.ZCE	20170824	1438.0	1445.0	1443.0	1450.0	1431.0	1450.0	1441.0	5.0	-4.0	6072.0	17504.48	20542.0	-2234.0
230	FG1709.ZCE	20170825	1450.0	1441.0	1448.0	1454.0	1441.0	1451.0	1450.0	10.0	9.0	4506.0	13063.52	17566.0	-2976.0
231	FG1709.ZCE	20170828	1451.0	1450.0	1454.0	1454.0	1439.0	1451.0	1446.0	1.0	-4.0	4794.0	13863.35	15288.0	-2278.0
232	FG1709.ZCE	20170829	1451.0	1446.0	1446.0	1456.0	1446.0	1452.0	1452.0	6.0	6.0	4568.0	13264.26	12414.0	-2874.0
233	FG1709.ZCE	20170830	1452.0	1452.0	1454.0	1457.0	1448.0	1457.0	1455.0	5.0	3.0	4440.0	12920.75	9464.0	-2950.0
234	FG1709.ZCE	20170831	1457.0	1455.0	1453.0	1463.0	1450.0	1463.0	1456.0	8.0	1.0	9182.0	26734.23	1082.0	-8382.0
235	FG1709.ZCE	20170901	1463.0	1456.0	1465.0	1499.0	1440.0	1496.0	1471.0	40.0	15.0	1146.0	3372.47	214.0	-868.0
236	FG1709.ZCE	20170904	1496.0	1471.0	1499.0	1545.0	1499.0	1500.0	1512.0	29.0	41.0	156.0	471.64	214.0	0.0
237	FG1709.ZCE	20170905	1500.0	1512.0	1490.0	1501.0	1486.0	1498.0	1497.0	-14.0	-15.0	18.0	53.89	208.0	-6.0
238	FG1709.ZCE	20170906	1498.0	1497.0					1497.0		0.0	0.0	0.0	208.0	0.0
239	FG1709.ZCE	20170907		1497.0					1486.0		-11.0	0.0	0.0	208.0	0.0
240	FG1709.ZCE	20170908		1486.0	1498.0	1498.0	1452.0	1452.0	1465.0	-34.0	-21.0	100.0	292.98	108.0	-100.0
241	FG1709.ZCE	20170911	1452.0	1465.0					1462.0		-3.0	0.0	0.0	108.0	0.0
242	FG1709.ZCE	20170912		1462.0					1472.0		10.0	0.0	0.0	108.0	0.0
243	FG1709.ZCE	20170913		1472.0					1471.0		-1.0	0.0	0.0	108.0	0.0
244	FG1709.ZCE	20170914		1471.0					1479.0		8.0	0.0	0.0	0.0	-108.0