finance-talk/data/FG/FG1601.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	FG1601.ZCE	20150119	899.0	921.0	899.0	905.0	892.0	899.0	900.0	-22.0	-21.0	860.0	1548.16	640.0	640.0
3	FG1601.ZCE	20150120	899.0	900.0	897.0	902.0	897.0	899.0	899.0	-1.0	-1.0	574.0	1032.22	1088.0	448.0
4	FG1601.ZCE	20150121	906.0	899.0	897.0	913.0	894.0	906.0	905.0	7.0	6.0	1132.0	2049.11	954.0	-134.0
5	FG1601.ZCE	20150122	899.0	905.0	911.0	914.0	899.0	899.0	904.0	-6.0	-1.0	1342.0	2427.0	1684.0	730.0
6	FG1601.ZCE	20150123	892.0	904.0	900.0	904.0	889.0	892.0	898.0	-12.0	-6.0	1078.0	1935.38	1976.0	292.0
7	FG1601.ZCE	20150126	885.0	898.0	895.0	895.0	880.0	885.0	887.0	-13.0	-11.0	834.0	1479.62	2424.0	448.0
8	FG1601.ZCE	20150127	886.0	887.0	883.0	890.0	883.0	886.0	888.0	-1.0	1.0	348.0	618.18	2468.0	44.0
9	FG1601.ZCE	20150128	888.0	888.0	886.0	890.0	883.0	888.0	888.0	0.0	0.0	446.0	791.89	2588.0	120.0
10	FG1601.ZCE	20150129	899.0	888.0	889.0	900.0	888.0	899.0	894.0	11.0	6.0	578.0	1033.13	2554.0	-34.0
11	FG1601.ZCE	20150130	895.0	894.0	900.0	900.0	891.0	895.0	895.0	1.0	1.0	370.0	662.46	2604.0	50.0
12	FG1601.ZCE	20150202	893.0	895.0	896.0	898.0	892.0	893.0	894.0	-2.0	-1.0	610.0	1090.8	2812.0	208.0
13	FG1601.ZCE	20150203	899.0	894.0	895.0	901.0	894.0	899.0	898.0	5.0	4.0	946.0	1699.01	2930.0	118.0
14	FG1601.ZCE	20150204	903.0	898.0	902.0	910.0	902.0	903.0	905.0	5.0	7.0	1132.0	2049.98	2942.0	12.0
15	FG1601.ZCE	20150205	904.0	905.0	901.0	910.0	901.0	904.0	906.0	-1.0	1.0	1816.0	3292.32	3030.0	88.0
16	FG1601.ZCE	20150206	912.0	906.0	907.0	912.0	907.0	912.0	910.0	6.0	4.0	760.0	1383.18	3108.0	78.0
17	FG1601.ZCE	20150209	914.0	910.0	913.0	919.0	912.0	914.0	915.0	4.0	5.0	628.0	1148.82	3132.0	24.0
18	FG1601.ZCE	20150210	920.0	915.0	915.0	921.0	915.0	920.0	918.0	5.0	3.0	534.0	980.23	3080.0	-52.0
19	FG1601.ZCE	20150211	930.0	918.0	924.0	932.0	920.0	930.0	928.0	12.0	10.0	1128.0	2092.74	3230.0	150.0
20	FG1601.ZCE	20150212	929.0	928.0	930.0	931.0	923.0	929.0	926.0	1.0	-2.0	720.0	1334.1	3192.0	-38.0
21	FG1601.ZCE	20150213	935.0	926.0	930.0	937.0	928.0	935.0	934.0	9.0	8.0	518.0	967.42	3218.0	26.0
22	FG1601.ZCE	20150216	931.0	934.0	936.0	936.0	925.0	931.0	929.0	-3.0	-5.0	778.0	1445.94	3136.0	-82.0
23	FG1601.ZCE	20150217	926.0	929.0	931.0	931.0	926.0	926.0	928.0	-3.0	-1.0	354.0	657.05	3168.0	32.0
24	FG1601.ZCE	20150225	925.0	928.0	926.0	927.0	921.0	925.0	924.0	-3.0	-4.0	332.0	613.41	3222.0	54.0
25	FG1601.ZCE	20150226	944.0	924.0	928.0	944.0	927.0	944.0	937.0	20.0	13.0	1842.0	3452.03	3936.0	714.0
26	FG1601.ZCE	20150227	946.0	937.0	945.0	951.0	938.0	946.0	944.0	9.0	7.0	1650.0	3115.88	4018.0	82.0
27	FG1601.ZCE	20150302	939.0	944.0	950.0	950.0	928.0	939.0	936.0	-5.0	-8.0	4030.0	7543.46	5580.0	1562.0
28	FG1601.ZCE	20150303	936.0	936.0	938.0	941.0	933.0	936.0	936.0	0.0	0.0	686.0	1284.19	5834.0	254.0
29	FG1601.ZCE	20150304	939.0	936.0	936.0	947.0	936.0	939.0	942.0	3.0	6.0	908.0	1711.16	5848.0	14.0
30	FG1601.ZCE	20150305	936.0	942.0	936.0	937.0	929.0	936.0	932.0	-6.0	-10.0	1264.0	2356.41	5866.0	18.0
31	FG1601.ZCE	20150306	928.0	932.0	940.0	943.0	928.0	928.0	936.0	-4.0	4.0	1300.0	2434.63	5970.0	104.0
32	FG1601.ZCE	20150309	927.0	936.0	928.0	929.0	912.0	927.0	925.0	-9.0	-11.0	1588.0	2937.23	5762.0	-208.0
33	FG1601.ZCE	20150310	916.0	925.0	926.0	930.0	914.0	916.0	920.0	-9.0	-5.0	2002.0	3682.24	6116.0	354.0
34	FG1601.ZCE	20150311	912.0	920.0	912.0	920.0	910.0	912.0	915.0	-8.0	-5.0	982.0	1796.99	6470.0	354.0
35	FG1601.ZCE	20150312	919.0	915.0	914.0	919.0	912.0	919.0	916.0	4.0	1.0	1862.0	3412.97	5976.0	-494.0
36	FG1601.ZCE	20150313	913.0	916.0	918.0	921.0	913.0	913.0	917.0	-3.0	1.0	848.0	1554.64	6228.0	252.0
37	FG1601.ZCE	20150316	919.0	917.0	910.0	920.0	906.0	919.0	916.0	2.0	-1.0	1534.0	2808.81	6270.0	42.0
38	FG1601.ZCE	20150317	920.0	916.0	919.0	925.0	919.0	920.0	922.0	4.0	6.0	1218.0	2247.14	6192.0	-78.0
39	FG1601.ZCE	20150318	915.0	922.0	918.0	922.0	913.0	915.0	916.0	-7.0	-6.0	3380.0	6191.22	6332.0	140.0
40	FG1601.ZCE	20150319	928.0	916.0	918.0	931.0	918.0	928.0	927.0	12.0	11.0	2466.0	4571.62	5370.0	-962.0
41	FG1601.ZCE	20150320	937.0	927.0	930.0	938.0	930.0	937.0	934.0	10.0	7.0	3378.0	6309.73	5224.0	-146.0
42	FG1601.ZCE	20150323	941.0	934.0	939.0	944.0	936.0	941.0	940.0	7.0	6.0	2662.0	5002.66	5094.0	-130.0
43	FG1601.ZCE	20150324	941.0	940.0	945.0	955.0	938.0	941.0	945.0	1.0	5.0	3132.0	5918.98	5506.0	412.0
44	FG1601.ZCE	20150325	933.0	945.0	940.0	943.0	932.0	933.0	937.0	-12.0	-8.0	1382.0	2590.5	5568.0	62.0
45	FG1601.ZCE	20150326	942.0	937.0	935.0	943.0	930.0	942.0	937.0	5.0	0.0	1020.0	1911.88	5480.0	-88.0
46	FG1601.ZCE	20150327	936.0	937.0	941.0	942.0	926.0	936.0	933.0	-1.0	-4.0	1626.0	3033.21	5716.0	236.0
47	FG1601.ZCE	20150330	950.0	933.0	935.0	962.0	935.0	950.0	948.0	17.0	15.0	9278.0	17590.69	6488.0	772.0
48	FG1601.ZCE	20150331	932.0	948.0	952.0	954.0	932.0	932.0	942.0	-16.0	-6.0	4148.0	7812.66	7074.0	586.0
49	FG1601.ZCE	20150401	928.0	942.0	928.0	939.0	921.0	928.0	932.0	-14.0	-10.0	4814.0	8972.2	7262.0	188.0
50	FG1601.ZCE	20150402	897.0	932.0	932.0	935.0	897.0	897.0	913.0	-35.0	-19.0	6538.0	11932.99	9524.0	2262.0
51	FG1601.ZCE	20150403	892.0	913.0	897.0	907.0	887.0	892.0	895.0	-21.0	-18.0	4830.0	8641.17	11056.0	1532.0
52	FG1601.ZCE	20150407	877.0	895.0	892.0	896.0	876.0	877.0	885.0	-18.0	-10.0	6684.0	11825.26	14004.0	2948.0
53	FG1601.ZCE	20150408	863.0	885.0	879.0	879.0	849.0	863.0	858.0	-22.0	-27.0	14070.0	24137.52	17714.0	3710.0
54	FG1601.ZCE	20150409	859.0	858.0	861.0	865.0	853.0	859.0	859.0	1.0	1.0	6030.0	10360.37	17880.0	166.0
55	FG1601.ZCE	20150410	849.0	859.0	857.0	862.0	849.0	849.0	854.0	-10.0	-5.0	6738.0	11513.03	20076.0	2196.0
56	FG1601.ZCE	20150413	879.0	854.0	853.0	884.0	852.0	879.0	867.0	25.0	13.0	9284.0	16093.43	17890.0	-2186.0
57	FG1601.ZCE	20150414	879.0	867.0	879.0	884.0	873.0	879.0	878.0	12.0	11.0	8400.0	14742.26	17276.0	-614.0
58	FG1601.ZCE	20150415	881.0	878.0	880.0	890.0	874.0	881.0	882.0	3.0	4.0	9742.0	17182.97	17806.0	530.0
59	FG1601.ZCE	20150416	868.0	882.0	883.0	891.0	868.0	868.0	882.0	-14.0	0.0	12536.0	22121.66	19934.0	2128.0
60	FG1601.ZCE	20150417	875.0	882.0	869.0	877.0	866.0	875.0	871.0	-7.0	-11.0	10086.0	17574.69	21322.0	1388.0
61	FG1601.ZCE	20150420	864.0	871.0	879.0	885.0	864.0	864.0	874.0	-7.0	3.0	12194.0	21319.91	23660.0	2338.0
62	FG1601.ZCE	20150421	879.0	874.0	865.0	884.0	861.0	879.0	874.0	5.0	0.0	14476.0	25310.18	22800.0	-860.0
63	FG1601.ZCE	20150422	888.0	874.0	880.0	893.0	877.0	888.0	885.0	14.0	11.0	14560.0	25780.1	22618.0	-182.0
64	FG1601.ZCE	20150423	891.0	885.0	890.0	899.0	888.0	891.0	892.0	6.0	7.0	12514.0	22333.83	22788.0	170.0
65	FG1601.ZCE	20150424	914.0	892.0	901.0	915.0	899.0	914.0	908.0	22.0	16.0	22534.0	40907.52	22394.0	-394.0
66	FG1601.ZCE	20150427	928.0	908.0	929.0	933.0	914.0	928.0	924.0	20.0	16.0	30778.0	56863.43	23482.0	1088.0
67	FG1601.ZCE	20150428	922.0	924.0	930.0	931.0	916.0	922.0	923.0	-2.0	-1.0	16202.0	29894.32	23756.0	274.0
68	FG1601.ZCE	20150429	907.0	923.0	921.0	923.0	903.0	907.0	911.0	-16.0	-12.0	18864.0	34358.04	22290.0	-1466.0
69	FG1601.ZCE	20150430	912.0	911.0	910.0	919.0	908.0	912.0	914.0	1.0	3.0	18926.0	34590.47	22890.0	600.0
70	FG1601.ZCE	20150504	922.0	914.0	914.0	925.0	910.0	922.0	919.0	8.0	5.0	20744.0	38130.68	25040.0	2150.0
71	FG1601.ZCE	20150505	926.0	919.0	925.0	934.0	918.0	926.0	926.0	7.0	7.0	25072.0	46457.42	29424.0	4384.0
72	FG1601.ZCE	20150506	927.0	926.0	929.0	932.0	919.0	927.0	926.0	1.0	0.0	22290.0	41292.7	30060.0	636.0
73	FG1601.ZCE	20150507	921.0	926.0	920.0	923.0	916.0	921.0	919.0	-5.0	-7.0	13608.0	25014.02	27598.0	-2462.0
74	FG1601.ZCE	20150508	925.0	919.0	918.0	927.0	914.0	925.0	922.0	6.0	3.0	16232.0	29925.32	29758.0	2160.0
75	FG1601.ZCE	20150511	922.0	922.0	930.0	931.0	919.0	922.0	923.0	0.0	1.0	14526.0	26827.48	31836.0	2078.0
76	FG1601.ZCE	20150512	917.0	923.0	919.0	921.0	916.0	917.0	918.0	-6.0	-5.0	11322.0	20796.64	31148.0	-688.0
77	FG1601.ZCE	20150513	913.0	918.0	918.0	921.0	910.0	913.0	915.0	-5.0	-3.0	17260.0	31590.33	33386.0	2238.0
78	FG1601.ZCE	20150514	916.0	915.0	909.0	916.0	902.0	916.0	908.0	1.0	-7.0	21270.0	38641.38	31286.0	-2100.0
79	FG1601.ZCE	20150515	919.0	908.0	915.0	924.0	911.0	919.0	919.0	11.0	11.0	19170.0	35228.05	36710.0	5424.0
80	FG1601.ZCE	20150518	915.0	919.0	920.0	926.0	912.0	915.0	918.0	-4.0	-1.0	14296.0	26252.4	37202.0	492.0
81	FG1601.ZCE	20150519	911.0	918.0	915.0	917.0	908.0	911.0	912.0	-7.0	-6.0	14274.0	26039.1	36238.0	-964.0
82	FG1601.ZCE	20150520	896.0	912.0	906.0	908.0	890.0	896.0	900.0	-16.0	-12.0	37264.0	67098.24	35262.0	-976.0
83	FG1601.ZCE	20150521	902.0	900.0	899.0	910.0	898.0	902.0	905.0	2.0	5.0	18758.0	33949.53	37094.0	1832.0
84	FG1601.ZCE	20150522	901.0	905.0	905.0	910.0	898.0	901.0	902.0	-4.0	-3.0	21800.0	39320.68	38286.0	1192.0
85	FG1601.ZCE	20150525	902.0	902.0	898.0	905.0	894.0	902.0	900.0	0.0	-2.0	21964.0	39542.78	39470.0	1184.0
86	FG1601.ZCE	20150526	899.0	900.0	907.0	914.0	897.0	899.0	906.0	-1.0	6.0	29406.0	53308.06	39748.0	278.0
87	FG1601.ZCE	20150527	903.0	906.0	901.0	905.0	897.0	903.0	902.0	-3.0	-4.0	15876.0	28628.28	39500.0	-248.0
88	FG1601.ZCE	20150528	919.0	902.0	904.0	919.0	903.0	919.0	908.0	17.0	6.0	46588.0	84580.05	34572.0	-4928.0
89	FG1601.ZCE	20150529	925.0	908.0	918.0	925.0	915.0	925.0	921.0	17.0	13.0	19208.0	35393.51	33064.0	-1508.0
90	FG1601.ZCE	20150601	923.0	921.0	926.0	930.0	918.0	923.0	923.0	2.0	2.0	14658.0	27055.78	35180.0	2116.0
91	FG1601.ZCE	20150602	932.0	923.0	925.0	939.0	920.0	932.0	931.0	9.0	8.0	29168.0	54290.22	40890.0	5710.0
92	FG1601.ZCE	20150603	925.0	931.0	934.0	936.0	920.0	925.0	927.0	-6.0	-4.0	21340.0	39579.49	35808.0	-5082.0
93	FG1601.ZCE	20150604	930.0	927.0	925.0	936.0	921.0	930.0	929.0	3.0	2.0	21236.0	39446.95	36636.0	828.0
94	FG1601.ZCE	20150605	929.0	929.0	928.0	933.0	924.0	929.0	928.0	0.0	-1.0	11532.0	21393.9	37094.0	458.0
95	FG1601.ZCE	20150608	930.0	928.0	930.0	933.0	924.0	930.0	929.0	2.0	1.0	11844.0	22000.64	37648.0	554.0
96	FG1601.ZCE	20150609	927.0	929.0	933.0	934.0	925.0	927.0	927.0	-2.0	-2.0	9964.0	18482.87	37048.0	-600.0
97	FG1601.ZCE	20150610	931.0	927.0	929.0	932.0	926.0	931.0	929.0	4.0	2.0	14692.0	27311.2	37150.0	102.0
98	FG1601.ZCE	20150611	933.0	929.0	931.0	939.0	930.0	933.0	935.0	4.0	6.0	20952.0	39170.96	40946.0	3796.0
99	FG1601.ZCE	20150612	924.0	935.0	932.0	934.0	922.0	924.0	926.0	-11.0	-9.0	24610.0	45578.16	41474.0	528.0
100	FG1601.ZCE	20150615	922.0	926.0	923.0	927.0	920.0	922.0	922.0	-4.0	-4.0	22056.0	40688.72	40396.0	-1078.0
101	FG1601.ZCE	20150616	919.0	922.0	921.0	925.0	915.0	919.0	919.0	-3.0	-3.0	25248.0	46404.8	37000.0	-3396.0
102	FG1601.ZCE	20150617	914.0	919.0	918.0	919.0	912.0	914.0	915.0	-5.0	-4.0	26432.0	48380.48	38418.0	1418.0
103	FG1601.ZCE	20150618	915.0	915.0	915.0	922.0	914.0	915.0	918.0	0.0	3.0	18278.0	33548.31	38160.0	-258.0
104	FG1601.ZCE	20150619	913.0	918.0	915.0	921.0	912.0	913.0	915.0	-5.0	-3.0	20374.0	37291.25	40144.0	1984.0
105	FG1601.ZCE	20150623	911.0	915.0	913.0	917.0	910.0	911.0	913.0	-4.0	-2.0	19846.0	36235.2	44956.0	4812.0
106	FG1601.ZCE	20150624	915.0	913.0	911.0	917.0	909.0	915.0	913.0	2.0	0.0	19078.0	34834.66	43606.0	-1350.0
107	FG1601.ZCE	20150625	912.0	913.0	916.0	917.0	910.0	912.0	914.0	-1.0	1.0	13720.0	25080.95	44702.0	1096.0
108	FG1601.ZCE	20150626	914.0	914.0	910.0	914.0	907.0	914.0	910.0	0.0	-4.0	25612.0	46627.47	41058.0	-3644.0
109	FG1601.ZCE	20150629	915.0	910.0	912.0	917.0	910.0	915.0	913.0	5.0	3.0	16320.0	29811.62	41424.0	366.0
110	FG1601.ZCE	20150630	896.0	913.0	915.0	916.0	894.0	896.0	903.0	-17.0	-10.0	32388.0	58508.21	42740.0	1316.0
111	FG1601.ZCE	20150701	896.0	903.0	897.0	904.0	886.0	896.0	893.0	-7.0	-10.0	28276.0	50482.02	45722.0	2982.0
112	FG1601.ZCE	20150702	901.0	893.0	896.0	903.0	892.0	901.0	899.0	8.0	6.0	11986.0	21555.43	44752.0	-970.0
113	FG1601.ZCE	20150703	903.0	899.0	901.0	907.0	898.0	903.0	903.0	4.0	4.0	16984.0	30656.12	44736.0	-16.0
114	FG1601.ZCE	20150706	886.0	903.0	903.0	904.0	880.0	886.0	892.0	-17.0	-11.0	26876.0	47944.18	47130.0	2394.0
115	FG1601.ZCE	20150707	867.0	892.0	884.0	891.0	862.0	867.0	878.0	-25.0	-14.0	47990.0	84255.68	48086.0	956.0
116	FG1601.ZCE	20150708	842.0	878.0	865.0	870.0	842.0	842.0	850.0	-36.0	-28.0	68042.0	115723.79	44832.0	-3254.0
117	FG1601.ZCE	20150709	878.0	850.0	823.0	897.0	791.0	878.0	857.0	28.0	7.0	94760.0	162442.19	36110.0	-8722.0
118	FG1601.ZCE	20150710	871.0	857.0	882.0	888.0	869.0	871.0	877.0	14.0	20.0	46696.0	81940.36	42728.0	6618.0
119	FG1601.ZCE	20150713	868.0	877.0	871.0	876.0	863.0	868.0	870.0	-9.0	-7.0	33348.0	57997.61	45672.0	2944.0
120	FG1601.ZCE	20150714	865.0	870.0	870.0	875.0	864.0	865.0	870.0	-5.0	0.0	26704.0	46439.3	46886.0	1214.0
121	FG1601.ZCE	20150715	864.0	870.0	868.0	873.0	859.0	864.0	865.0	-6.0	-5.0	24788.0	42889.02	47724.0	838.0
122	FG1601.ZCE	20150716	859.0	865.0	864.0	864.0	850.0	859.0	857.0	-6.0	-8.0	34020.0	58330.8	49334.0	1610.0
123	FG1601.ZCE	20150717	856.0	857.0	857.0	861.0	853.0	856.0	857.0	-1.0	0.0	20814.0	35680.25	50514.0	1180.0
124	FG1601.ZCE	20150720	869.0	857.0	855.0	870.0	853.0	869.0	862.0	12.0	5.0	38980.0	67224.75	51998.0	1484.0
125	FG1601.ZCE	20150721	865.0	862.0	868.0	870.0	860.0	865.0	864.0	3.0	2.0	28858.0	49892.13	53222.0	1224.0
126	FG1601.ZCE	20150722	860.0	864.0	866.0	871.0	856.0	860.0	863.0	-4.0	-1.0	28978.0	50018.06	53052.0	-170.0
127	FG1601.ZCE	20150723	854.0	863.0	860.0	861.0	846.0	854.0	854.0	-9.0	-9.0	35302.0	60311.59	55468.0	2416.0
128	FG1601.ZCE	20150724	834.0	854.0	852.0	856.0	834.0	834.0	845.0	-20.0	-9.0	41558.0	70237.68	65294.0	9826.0
129	FG1601.ZCE	20150727	849.0	845.0	837.0	850.0	826.0	849.0	839.0	4.0	-6.0	74222.0	124583.6	60006.0	-5288.0
130	FG1601.ZCE	20150728	848.0	839.0	846.0	857.0	841.0	848.0	849.0	9.0	10.0	71128.0	120761.25	60682.0	676.0
131	FG1601.ZCE	20150729	860.0	849.0	847.0	864.0	847.0	860.0	857.0	11.0	8.0	51990.0	89114.94	58378.0	-2304.0
132	FG1601.ZCE	20150730	851.0	857.0	861.0	863.0	850.0	851.0	854.0	-6.0	-3.0	51282.0	87625.54	65158.0	6780.0
133	FG1601.ZCE	20150731	857.0	854.0	851.0	860.0	847.0	857.0	854.0	3.0	0.0	46840.0	79977.55	61564.0	-3594.0
134	FG1601.ZCE	20150803	861.0	854.0	859.0	871.0	857.0	861.0	864.0	7.0	10.0	69868.0	120663.89	60468.0	-1096.0
135	FG1601.ZCE	20150804	868.0	864.0	859.0	870.0	855.0	868.0	862.0	4.0	-2.0	47528.0	81934.58	60122.0	-346.0
136	FG1601.ZCE	20150805	867.0	862.0	869.0	873.0	860.0	867.0	866.0	5.0	4.0	52668.0	91264.72	66292.0	6170.0
137	FG1601.ZCE	20150806	862.0	866.0	869.0	869.0	860.0	862.0	863.0	-4.0	-3.0	41164.0	71071.51	69928.0	3636.0
138	FG1601.ZCE	20150807	878.0	863.0	861.0	879.0	860.0	878.0	867.0	15.0	4.0	108600.0	188376.4	87412.0	17484.0
139	FG1601.ZCE	20150810	888.0	867.0	878.0	892.0	873.0	888.0	884.0	21.0	17.0	197122.0	348387.46	122300.0	34888.0
140	FG1601.ZCE	20150811	892.0	884.0	888.0	904.0	883.0	892.0	893.0	8.0	9.0	189866.0	339088.24	133192.0	10892.0
141	FG1601.ZCE	20150812	909.0	893.0	890.0	910.0	884.0	909.0	898.0	16.0	5.0	269576.0	484331.52	153696.0	20504.0
142	FG1601.ZCE	20150813	909.0	898.0	909.0	916.0	903.0	909.0	908.0	11.0	10.0	253708.0	460854.21	151014.0	-2682.0
143	FG1601.ZCE	20150814	903.0	908.0	910.0	911.0	901.0	903.0	906.0	-5.0	-2.0	145828.0	264357.47	146524.0	-4490.0
144	FG1601.ZCE	20150817	888.0	906.0	902.0	909.0	886.0	888.0	896.0	-18.0	-10.0	208154.0	373132.52	128790.0	-17734.0
145	FG1601.ZCE	20150818	881.0	896.0	887.0	895.0	880.0	881.0	885.0	-15.0	-11.0	166676.0	295057.33	122294.0	-6496.0
146	FG1601.ZCE	20150819	899.0	885.0	882.0	900.0	876.0	899.0	888.0	14.0	3.0	236682.0	420472.86	153358.0	31064.0
147	FG1601.ZCE	20150820	892.0	888.0	900.0	903.0	889.0	892.0	897.0	4.0	9.0	296184.0	531090.32	157392.0	4034.0
148	FG1601.ZCE	20150821	897.0	897.0	895.0	903.0	890.0	897.0	897.0	0.0	0.0	235484.0	422427.9	158864.0	1472.0
149	FG1601.ZCE	20150824	862.0	897.0	896.0	898.0	861.0	862.0	874.0	-35.0	-23.0	342640.0	598898.96	124236.0	-34628.0
150	FG1601.ZCE	20150825	860.0	874.0	859.0	873.0	851.0	860.0	864.0	-14.0	-10.0	287218.0	496238.43	125048.0	812.0
151	FG1601.ZCE	20150826	856.0	864.0	874.0	880.0	855.0	856.0	866.0	-8.0	2.0	216436.0	374824.52	130476.0	5428.0
152	FG1601.ZCE	20150827	868.0	866.0	855.0	870.0	852.0	868.0	863.0	2.0	-3.0	191750.0	331045.04	125724.0	-4752.0
153	FG1601.ZCE	20150828	876.0	863.0	871.0	893.0	867.0	876.0	880.0	13.0	17.0	321644.0	565908.2	127928.0	2204.0
154	FG1601.ZCE	20150831	844.0	880.0	875.0	876.0	844.0	844.0	863.0	-36.0	-17.0	351902.0	607092.87	150524.0	22596.0
155	FG1601.ZCE	20150901	845.0	863.0	840.0	851.0	833.0	845.0	844.0	-18.0	-19.0	379074.0	639588.57	164856.0	14332.0
156	FG1601.ZCE	20150902	845.0	844.0	844.0	853.0	841.0	845.0	847.0	1.0	3.0	203070.0	344033.36	146074.0	-18782.0
157	FG1601.ZCE	20150907	831.0	847.0	845.0	852.0	826.0	831.0	837.0	-16.0	-10.0	265920.0	445025.55	180654.0	34580.0
158	FG1601.ZCE	20150908	841.0	837.0	832.0	842.0	830.0	841.0	835.0	4.0	-2.0	201076.0	335962.46	171324.0	-9330.0
159	FG1601.ZCE	20150909	847.0	835.0	845.0	859.0	842.0	847.0	852.0	12.0	17.0	379112.0	645770.45	153762.0	-17562.0
160	FG1601.ZCE	20150910	856.0	852.0	848.0	859.0	845.0	856.0	852.0	4.0	0.0	214740.0	365843.73	157822.0	4060.0
161	FG1601.ZCE	20150911	848.0	852.0	856.0	863.0	846.0	848.0	854.0	-4.0	2.0	251520.0	429512.03	170552.0	12730.0
162	FG1601.ZCE	20150914	843.0	854.0	847.0	857.0	841.0	843.0	851.0	-11.0	-3.0	261292.0	444509.1	162088.0	-8464.0
163	FG1601.ZCE	20150915	842.0	851.0	844.0	849.0	840.0	842.0	844.0	-9.0	-7.0	176310.0	297711.13	170332.0	8244.0
164	FG1601.ZCE	20150916	851.0	844.0	843.0	853.0	840.0	851.0	846.0	7.0	2.0	241292.0	408280.16	161092.0	-9240.0
165	FG1601.ZCE	20150917	854.0	846.0	852.0	861.0	849.0	854.0	855.0	8.0	9.0	284396.0	486216.62	168106.0	7014.0
166	FG1601.ZCE	20150918	852.0	855.0	854.0	858.0	850.0	852.0	854.0	-3.0	-1.0	167040.0	285198.49	167490.0	-616.0
167	FG1601.ZCE	20150921	849.0	854.0	850.0	854.0	837.0	849.0	845.0	-5.0	-9.0	241252.0	407901.65	172484.0	4994.0
168	FG1601.ZCE	20150922	842.0	845.0	850.0	852.0	840.0	842.0	846.0	-3.0	1.0	191860.0	324468.16	175720.0	3236.0
169	FG1601.ZCE	20150923	842.0	846.0	839.0	843.0	834.0	842.0	838.0	-4.0	-8.0	219580.0	368022.47	186162.0	10442.0
170	FG1601.ZCE	20150924	820.0	838.0	842.0	844.0	819.0	820.0	827.0	-18.0	-11.0	484836.0	801745.94	290642.0	104480.0
171	FG1601.ZCE	20150925	821.0	827.0	819.0	831.0	819.0	821.0	826.0	-6.0	-1.0	318174.0	525333.96	254602.0	-36040.0
172	FG1601.ZCE	20150928	821.0	826.0	821.0	829.0	816.0	821.0	824.0	-5.0	-2.0	180932.0	298092.86	253590.0	-1012.0
173	FG1601.ZCE	20150929	815.0	824.0	819.0	826.0	808.0	815.0	816.0	-9.0	-8.0	284808.0	465021.8	237364.0	-16226.0
174	FG1601.ZCE	20150930	815.0	816.0	817.0	819.0	811.0	815.0	815.0	-1.0	-1.0	126272.0	205743.1	214766.0	-22598.0
175	FG1601.ZCE	20151008	832.0	815.0	822.0	833.0	817.0	832.0	826.0	17.0	11.0	194106.0	320488.11	183440.0	-31326.0
176	FG1601.ZCE	20151009	839.0	826.0	831.0	844.0	828.0	839.0	835.0	13.0	9.0	247590.0	413664.82	167668.0	-15772.0
177	FG1601.ZCE	20151012	826.0	835.0	841.0	841.0	823.0	826.0	831.0	-9.0	-4.0	262284.0	436045.43	196482.0	28814.0
178	FG1601.ZCE	20151013	826.0	831.0	826.0	830.0	822.0	826.0	826.0	-5.0	-5.0	170920.0	282333.99	194284.0	-2198.0
179	FG1601.ZCE	20151014	821.0	826.0	826.0	831.0	818.0	821.0	823.0	-5.0	-3.0	235900.0	388275.23	219666.0	25382.0
180	FG1601.ZCE	20151015	825.0	823.0	823.0	829.0	820.0	825.0	826.0	2.0	3.0	150112.0	247882.34	211548.0	-8118.0
181	FG1601.ZCE	20151016	828.0	826.0	825.0	830.0	823.0	828.0	827.0	2.0	1.0	173970.0	287627.75	210832.0	-716.0
182	FG1601.ZCE	20151019	838.0	827.0	827.0	841.0	827.0	838.0	836.0	11.0	9.0	310002.0	518497.4	220432.0	9600.0
183	FG1601.ZCE	20151020	839.0	836.0	837.0	847.0	834.0	839.0	840.0	3.0	4.0	256232.0	430580.48	215762.0	-4670.0
184	FG1601.ZCE	20151021	858.0	840.0	840.0	864.0	834.0	858.0	848.0	18.0	8.0	532672.0	903812.82	276618.0	60856.0
185	FG1601.ZCE	20151022	868.0	848.0	860.0	880.0	856.0	868.0	869.0	20.0	21.0	870010.0	1511629.81	327242.0	50624.0
186	FG1601.ZCE	20151023	873.0	869.0	867.0	875.0	860.0	873.0	866.0	4.0	-3.0	489332.0	847913.03	329918.0	2676.0
187	FG1601.ZCE	20151026	868.0	866.0	874.0	877.0	865.0	868.0	870.0	2.0	4.0	466838.0	812227.48	369386.0	39468.0
188	FG1601.ZCE	20151027	878.0	870.0	869.0	879.0	863.0	878.0	871.0	8.0	1.0	578242.0	1007471.02	419994.0	50608.0
189	FG1601.ZCE	20151028	872.0	871.0	878.0	884.0	871.0	872.0	874.0	1.0	3.0	436538.0	763438.87	439770.0	19776.0
190	FG1601.ZCE	20151029	872.0	874.0	873.0	875.0	867.0	872.0	871.0	-2.0	-3.0	450596.0	785304.67	429860.0	-9910.0
191	FG1601.ZCE	20151030	884.0	871.0	872.0	886.0	869.0	884.0	877.0	13.0	6.0	591958.0	1038224.46	462248.0	32388.0
192	FG1601.ZCE	20151102	876.0	877.0	883.0	885.0	874.0	876.0	878.0	-1.0	1.0	441728.0	775795.29	462528.0	280.0
193	FG1601.ZCE	20151103	883.0	878.0	877.0	885.0	873.0	883.0	879.0	5.0	1.0	455460.0	800859.97	470458.0	7930.0
194	FG1601.ZCE	20151104	890.0	879.0	884.0	902.0	882.0	890.0	893.0	11.0	14.0	928412.0	1657841.54	489418.0	18960.0
195	FG1601.ZCE	20151105	874.0	893.0	890.0	896.0	868.0	874.0	885.0	-19.0	-8.0	835554.0	1478181.67	422956.0	-66462.0
196	FG1601.ZCE	20151106	875.0	885.0	873.0	878.0	867.0	875.0	873.0	-10.0	-12.0	559838.0	977101.59	446794.0	23838.0
197	FG1601.ZCE	20151109	873.0	873.0	874.0	880.0	870.0	873.0	874.0	0.0	1.0	437462.0	764973.23	445558.0	-1236.0
198	FG1601.ZCE	20151110	877.0	874.0	874.0	878.0	865.0	877.0	872.0	3.0	-2.0	498170.0	868453.48	445992.0	434.0
199	FG1601.ZCE	20151111	872.0	872.0	877.0	878.0	870.0	872.0	873.0	0.0	1.0	350036.0	611452.82	441454.0	-4538.0
200	FG1601.ZCE	20151112	881.0	873.0	872.0	895.0	860.0	881.0	872.0	8.0	-1.0	906190.0	1580846.04	433142.0	-8312.0
201	FG1601.ZCE	20151113	883.0	872.0	880.0	888.0	872.0	883.0	880.0	11.0	8.0	716042.0	1260548.44	404422.0	-28720.0
202	FG1601.ZCE	20151116	876.0	880.0	883.0	888.0	876.0	876.0	883.0	-4.0	3.0	413434.0	729768.96	404864.0	442.0
203	FG1601.ZCE	20151117	872.0	883.0	877.0	878.0	858.0	872.0	867.0	-11.0	-16.0	726436.0	1259884.47	390854.0	-14010.0
204	FG1601.ZCE	20151118	868.0	867.0	871.0	874.0	863.0	868.0	868.0	1.0	1.0	446160.0	774970.56	392988.0	2134.0
205	FG1601.ZCE	20151119	855.0	868.0	868.0	871.0	850.0	855.0	860.0	-13.0	-8.0	764546.0	1315102.72	346462.0	-46526.0
206	FG1601.ZCE	20151120	858.0	860.0	854.0	864.0	848.0	858.0	857.0	-2.0	-3.0	555468.0	952403.22	318154.0	-28308.0
207	FG1601.ZCE	20151123	865.0	857.0	859.0	874.0	854.0	865.0	864.0	8.0	7.0	426088.0	736592.3	301116.0	-17038.0
208	FG1601.ZCE	20151124	890.0	864.0	866.0	890.0	857.0	890.0	871.0	26.0	7.0	533522.0	929474.3	276406.0	-24710.0
209	FG1601.ZCE	20151125	906.0	871.0	890.0	906.0	884.0	906.0	897.0	35.0	26.0	562500.0	1009233.81	276262.0	-144.0
210	FG1601.ZCE	20151126	886.0	897.0	906.0	915.0	883.0	886.0	899.0	-11.0	2.0	586798.0	1054993.49	162886.0	-113376.0
211	FG1601.ZCE	20151127	897.0	899.0	883.0	897.0	883.0	897.0	891.0	-2.0	-8.0	208004.0	370639.35	172492.0	9606.0
212	FG1601.ZCE	20151130	885.0	891.0	897.0	900.0	883.0	885.0	891.0	-6.0	0.0	192856.0	343667.87	160966.0	-11526.0
213	FG1601.ZCE	20151201	881.0	891.0	885.0	889.0	878.0	881.0	883.0	-10.0	-8.0	166840.0	294639.67	139738.0	-21228.0
214	FG1601.ZCE	20151202	874.0	883.0	881.0	889.0	874.0	874.0	882.0	-9.0	-1.0	182988.0	322952.8	94240.0	-45498.0
215	FG1601.ZCE	20151203	876.0	882.0	874.0	878.0	868.0	876.0	873.0	-6.0	-9.0	54844.0	95765.67	78678.0	-15562.0
216	FG1601.ZCE	20151204	879.0	873.0	876.0	884.0	875.0	879.0	879.0	6.0	6.0	40240.0	70772.59	68056.0	-10622.0
217	FG1601.ZCE	20151207	879.0	879.0	879.0	885.0	876.0	879.0	880.0	0.0	1.0	29768.0	52394.6	58394.0	-9662.0
218	FG1601.ZCE	20151208	869.0	880.0	878.0	879.0	869.0	869.0	873.0	-11.0	-7.0	21084.0	36823.19	49546.0	-8848.0
219	FG1601.ZCE	20151209	885.0	873.0	869.0	886.0	866.0	885.0	876.0	12.0	3.0	19062.0	33402.26	46268.0	-3278.0
220	FG1601.ZCE	20151210	879.0	876.0	886.0	889.0	875.0	879.0	881.0	3.0	5.0	15608.0	27488.18	43310.0	-2958.0
221	FG1601.ZCE	20151211	883.0	881.0	879.0	887.0	878.0	883.0	884.0	2.0	3.0	11096.0	19609.02	42002.0	-1308.0
222	FG1601.ZCE	20151214	883.0	884.0	884.0	888.0	881.0	883.0	884.0	-1.0	0.0	12002.0	21230.55	34804.0	-7198.0
223	FG1601.ZCE	20151215	879.0	884.0	883.0	889.0	875.0	879.0	882.0	-5.0	-2.0	18224.0	32145.29	26294.0	-8510.0
224	FG1601.ZCE	20151216	882.0	882.0	875.0	883.0	875.0	882.0	879.0	0.0	-3.0	6536.0	11491.94	23666.0	-2628.0
225	FG1601.ZCE	20151217	882.0	879.0	882.0	886.0	879.0	882.0	882.0	3.0	3.0	4190.0	7389.6	21522.0	-2144.0
226	FG1601.ZCE	20151218	887.0	882.0	880.0	890.0	878.0	887.0	884.0	5.0	2.0	3714.0	6567.72	19806.0	-1716.0
227	FG1601.ZCE	20151221	889.0	884.0	884.0	898.0	884.0	889.0	892.0	5.0	8.0	7682.0	13701.55	16388.0	-3418.0
228	FG1601.ZCE	20151222	882.0	892.0	889.0	891.0	878.0	882.0	882.0	-10.0	-10.0	4366.0	7704.4	14782.0	-1606.0
229	FG1601.ZCE	20151223	881.0	882.0	878.0	888.0	878.0	881.0	881.0	-1.0	-1.0	1372.0	2417.19	13874.0	-908.0
230	FG1601.ZCE	20151224	881.0	881.0	880.0	885.0	879.0	881.0	881.0	0.0	0.0	2080.0	3665.63	12486.0	-1388.0
231	FG1601.ZCE	20151225	881.0	881.0	885.0	888.0	879.0	881.0	881.0	0.0	0.0	2318.0	4085.4	11330.0	-1156.0
232	FG1601.ZCE	20151228	878.0	881.0	882.0	883.0	876.0	878.0	879.0	-3.0	-2.0	2216.0	3897.86	9562.0	-1768.0
233	FG1601.ZCE	20151229	882.0	879.0	878.0	884.0	875.0	882.0	882.0	3.0	3.0	2704.0	4769.07	7952.0	-1610.0
234	FG1601.ZCE	20151230	881.0	882.0	880.0	885.0	880.0	881.0	882.0	-1.0	0.0	2802.0	4943.83	6296.0	-1656.0
235	FG1601.ZCE	20151231	881.0	882.0	880.0	882.0	876.0	881.0	879.0	-1.0	-3.0	3784.0	6650.5	3464.0	-2832.0
236	FG1601.ZCE	20160104	875.0	879.0	885.0	885.0	874.0	875.0	877.0	-4.0	-2.0	796.0	1396.6	2668.0	-796.0
237	FG1601.ZCE	20160105	886.0	877.0	867.0	913.0	867.0	886.0	898.0	9.0	21.0	1006.0	1806.01	1754.0	-914.0
238	FG1601.ZCE	20160106	889.0	898.0	915.0	928.0	887.0	889.0	899.0	-9.0	1.0	362.0	651.18	1640.0	-114.0
239	FG1601.ZCE	20160107	913.0	899.0	897.0	913.0	864.0	913.0	896.0	14.0	-3.0	156.0	279.51	1604.0	-36.0
240	FG1601.ZCE	20160108	898.0	896.0	862.0	898.0	862.0	898.0	886.0	2.0	-10.0	14.0	24.82	1600.0	-4.0
241	FG1601.ZCE	20160111	863.0	886.0	869.0	869.0	863.0	863.0	864.0	-23.0	-22.0	10.0	17.28	1590.0	-10.0
242	FG1601.ZCE	20160112	870.0	864.0	880.0	880.0	861.0	870.0	870.0	6.0	6.0	614.0	1068.69	1000.0	-590.0
243	FG1601.ZCE	20160113	870.0	870.0	870.0	870.0	870.0	870.0	870.0	0.0	0.0	174.0	302.76	826.0	-174.0
244	FG1601.ZCE	20160114		870.0					870.0		0.0	0.0	0.0	826.0	0.0
245	FG1601.ZCE	20160115	870.0	870.0	870.0	870.0	870.0	870.0	870.0	0.0	0.0	260.0	452.4	0.0	-826.0