finance-talk/data/FG/FG1705.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	FG1705.ZCE	20160517		987.0	1009.0	1009.0	976.0	984.0	989.0	-3.0	2.0	1548.0	3063.14	1340.0	1340.0
3	FG1705.ZCE	20160518	984.0	989.0	983.0	990.0	965.0	965.0	977.0	-24.0	-12.0	330.0	644.96	1530.0	190.0
4	FG1705.ZCE	20160519	965.0	977.0	967.0	972.0	961.0	970.0	964.0	-7.0	-13.0	158.0	304.67	1612.0	82.0
5	FG1705.ZCE	20160520	970.0	964.0	968.0	982.0	964.0	980.0	973.0	16.0	9.0	54.0	105.12	1626.0	14.0
6	FG1705.ZCE	20160523	980.0	973.0	980.0	981.0	940.0	947.0	959.0	-26.0	-14.0	366.0	702.08	1826.0	200.0
7	FG1705.ZCE	20160524	947.0	959.0	950.0	952.0	938.0	946.0	945.0	-13.0	-14.0	258.0	487.64	1948.0	122.0
8	FG1705.ZCE	20160525	946.0	945.0	948.0	951.0	940.0	947.0	945.0	2.0	0.0	200.0	378.18	2010.0	62.0
9	FG1705.ZCE	20160526	947.0	945.0	949.0	957.0	945.0	957.0	950.0	12.0	5.0	108.0	205.22	2056.0	46.0
10	FG1705.ZCE	20160527	957.0	950.0	961.0	970.0	950.0	970.0	960.0	20.0	10.0	122.0	234.28	2082.0	26.0
11	FG1705.ZCE	20160530	970.0	960.0	968.0	999.0	965.0	998.0	990.0	38.0	30.0	900.0	1782.25	2398.0	316.0
12	FG1705.ZCE	20160531	998.0	990.0	999.0	1018.0	998.0	1014.0	1009.0	24.0	19.0	1672.0	3373.29	2388.0	-10.0
13	FG1705.ZCE	20160601	1014.0	1009.0	1014.0	1022.0	1007.0	1019.0	1014.0	10.0	5.0	1102.0	2235.61	2004.0	-384.0
14	FG1705.ZCE	20160602	1019.0	1014.0	1017.0	1034.0	1003.0	1008.0	1017.0	-6.0	3.0	754.0	1533.18	2038.0	34.0
15	FG1705.ZCE	20160603	1008.0	1017.0	1008.0	1021.0	1003.0	1013.0	1012.0	-4.0	-5.0	1136.0	2299.64	2136.0	98.0
16	FG1705.ZCE	20160606	1013.0	1012.0	1016.0	1026.0	1009.0	1025.0	1016.0	13.0	4.0	928.0	1886.15	2284.0	148.0
17	FG1705.ZCE	20160607	1025.0	1016.0	1030.0	1032.0	1019.0	1023.0	1028.0	7.0	12.0	520.0	1068.69	2308.0	24.0
18	FG1705.ZCE	20160608	1023.0	1028.0	1023.0	1029.0	1018.0	1024.0	1024.0	-4.0	-4.0	232.0	475.19	2290.0	-18.0
19	FG1705.ZCE	20160613	1024.0	1024.0	1020.0	1035.0	1019.0	1024.0	1027.0	0.0	3.0	332.0	682.1	2422.0	132.0
20	FG1705.ZCE	20160614	1024.0	1027.0	1026.0	1028.0	1013.0	1014.0	1021.0	-13.0	-6.0	748.0	1527.71	2362.0	-60.0
21	FG1705.ZCE	20160615	1014.0	1021.0	1015.0	1019.0	1009.0	1016.0	1014.0	-5.0	-7.0	394.0	798.85	2374.0	12.0
22	FG1705.ZCE	20160616	1016.0	1014.0	1020.0	1021.0	995.0	995.0	1011.0	-19.0	-3.0	670.0	1354.96	2564.0	190.0
23	FG1705.ZCE	20160617	995.0	1011.0	996.0	1002.0	984.0	1000.0	992.0	-11.0	-19.0	1206.0	2392.8	2778.0	214.0
24	FG1705.ZCE	20160620	1000.0	992.0	1000.0	1007.0	995.0	996.0	1000.0	4.0	8.0	426.0	852.04	2828.0	50.0
25	FG1705.ZCE	20160621	996.0	1000.0	997.0	1013.0	997.0	1013.0	1008.0	13.0	8.0	850.0	1712.82	3142.0	314.0
26	FG1705.ZCE	20160622	1013.0	1008.0	1013.0	1018.0	1008.0	1014.0	1013.0	6.0	5.0	658.0	1332.87	3236.0	94.0
27	FG1705.ZCE	20160623	1014.0	1013.0	1014.0	1024.0	1009.0	1020.0	1017.0	7.0	4.0	630.0	1281.65	3160.0	-76.0
28	FG1705.ZCE	20160624	1020.0	1017.0	1020.0	1025.0	1009.0	1009.0	1016.0	-8.0	-1.0	360.0	731.26	3068.0	-92.0
29	FG1705.ZCE	20160627	1009.0	1016.0	1005.0	1050.0	1005.0	1048.0	1038.0	32.0	22.0	654.0	1357.73	3130.0	62.0
30	FG1705.ZCE	20160628	1048.0	1038.0	1044.0	1049.0	1035.0	1041.0	1042.0	3.0	4.0	624.0	1300.89	3218.0	88.0
31	FG1705.ZCE	20160629	1041.0	1042.0	1045.0	1048.0	1035.0	1044.0	1040.0	2.0	-2.0	712.0	1481.16	3130.0	-88.0
32	FG1705.ZCE	20160630	1044.0	1040.0	1044.0	1082.0	1043.0	1082.0	1071.0	42.0	31.0	732.0	1567.29	3138.0	8.0
33	FG1705.ZCE	20160701	1082.0	1071.0	1089.0	1115.0	1089.0	1109.0	1105.0	38.0	34.0	1042.0	2302.02	3128.0	-10.0
34	FG1705.ZCE	20160704	1109.0	1105.0	1107.0	1137.0	1100.0	1124.0	1125.0	19.0	20.0	1976.0	4444.13	3514.0	386.0
35	FG1705.ZCE	20160705	1124.0	1125.0	1123.0	1135.0	1100.0	1133.0	1116.0	8.0	-9.0	1770.0	3950.55	4188.0	674.0
36	FG1705.ZCE	20160706	1133.0	1116.0	1133.0	1148.0	1093.0	1103.0	1113.0	-13.0	-3.0	3472.0	7728.04	5578.0	1390.0
37	FG1705.ZCE	20160707	1103.0	1113.0	1102.0	1128.0	1098.0	1108.0	1113.0	-5.0	0.0	1876.0	4177.73	6206.0	628.0
38	FG1705.ZCE	20160708	1108.0	1113.0	1110.0	1114.0	1068.0	1073.0	1082.0	-40.0	-31.0	2168.0	4691.39	6540.0	334.0
39	FG1705.ZCE	20160711	1073.0	1082.0	1076.0	1091.0	1069.0	1083.0	1078.0	1.0	-4.0	1782.0	3843.64	6758.0	218.0
40	FG1705.ZCE	20160712	1083.0	1078.0	1084.0	1122.0	1084.0	1122.0	1103.0	44.0	25.0	1626.0	3588.49	6922.0	164.0
41	FG1705.ZCE	20160713	1122.0	1103.0	1128.0	1136.0	1117.0	1122.0	1127.0	19.0	24.0	1928.0	4347.3	7630.0	708.0
42	FG1705.ZCE	20160714	1122.0	1127.0	1124.0	1134.0	1106.0	1134.0	1122.0	7.0	-5.0	1974.0	4431.61	8124.0	494.0
43	FG1705.ZCE	20160715	1134.0	1122.0	1135.0	1145.0	1120.0	1132.0	1131.0	10.0	9.0	1754.0	3965.8	7952.0	-172.0
44	FG1705.ZCE	20160718	1132.0	1131.0	1135.0	1136.0	1095.0	1098.0	1116.0	-33.0	-15.0	2378.0	5306.9	9148.0	1196.0
45	FG1705.ZCE	20160719	1098.0	1116.0	1102.0	1103.0	1076.0	1096.0	1089.0	-20.0	-27.0	2826.0	6157.62	8600.0	-548.0
46	FG1705.ZCE	20160720	1096.0	1089.0	1094.0	1097.0	1072.0	1077.0	1084.0	-12.0	-5.0	1424.0	3088.11	8486.0	-114.0
47	FG1705.ZCE	20160721	1077.0	1084.0	1075.0	1088.0	1067.0	1080.0	1079.0	-4.0	-5.0	1794.0	3871.37	8160.0	-326.0
48	FG1705.ZCE	20160722	1080.0	1079.0	1082.0	1087.0	1057.0	1057.0	1067.0	-22.0	-12.0	2400.0	5121.4	7290.0	-870.0
49	FG1705.ZCE	20160725	1057.0	1067.0	1059.0	1079.0	1055.0	1076.0	1069.0	9.0	2.0	1026.0	2193.02	7238.0	-52.0
50	FG1705.ZCE	20160726	1076.0	1069.0	1076.0	1077.0	1061.0	1068.0	1069.0	-1.0	0.0	1946.0	4161.02	7010.0	-228.0
51	FG1705.ZCE	20160727	1068.0	1069.0	1067.0	1076.0	1053.0	1061.0	1066.0	-8.0	-3.0	1370.0	2919.92	7236.0	226.0
52	FG1705.ZCE	20160728	1061.0	1066.0	1060.0	1067.0	1044.0	1050.0	1056.0	-16.0	-10.0	3376.0	7132.12	7408.0	172.0
53	FG1705.ZCE	20160729	1050.0	1056.0	1050.0	1061.0	1045.0	1048.0	1052.0	-8.0	-4.0	1240.0	2608.96	7378.0	-30.0
54	FG1705.ZCE	20160801	1048.0	1052.0	1040.0	1092.0	1040.0	1092.0	1066.0	40.0	14.0	2238.0	4770.24	7054.0	-324.0
55	FG1705.ZCE	20160802	1092.0	1066.0	1091.0	1106.0	1082.0	1106.0	1095.0	40.0	29.0	3016.0	6603.43	6362.0	-692.0
56	FG1705.ZCE	20160803	1106.0	1095.0	1105.0	1106.0	1093.0	1097.0	1098.0	2.0	3.0	1726.0	3789.95	6406.0	44.0
57	FG1705.ZCE	20160804	1097.0	1098.0	1099.0	1107.0	1084.0	1099.0	1096.0	1.0	-2.0	2350.0	5149.44	6202.0	-204.0
58	FG1705.ZCE	20160805	1099.0	1096.0	1099.0	1111.0	1095.0	1111.0	1104.0	15.0	8.0	2290.0	5054.96	5880.0	-322.0
59	FG1705.ZCE	20160808	1111.0	1104.0	1112.0	1128.0	1102.0	1128.0	1112.0	24.0	8.0	2040.0	4538.55	6200.0	320.0
60	FG1705.ZCE	20160809	1128.0	1112.0	1130.0	1157.0	1126.0	1154.0	1147.0	42.0	35.0	4876.0	11188.8	6360.0	160.0
61	FG1705.ZCE	20160810	1154.0	1147.0	1154.0	1154.0	1123.0	1129.0	1135.0	-18.0	-12.0	3726.0	8459.78	6532.0	172.0
62	FG1705.ZCE	20160811	1129.0	1135.0	1134.0	1134.0	1109.0	1119.0	1119.0	-16.0	-16.0	2688.0	6015.22	6432.0	-100.0
63	FG1705.ZCE	20160812	1119.0	1119.0	1121.0	1145.0	1120.0	1145.0	1132.0	26.0	13.0	3908.0	8844.82	6712.0	280.0
64	FG1705.ZCE	20160815	1145.0	1132.0	1144.0	1154.0	1130.0	1145.0	1143.0	13.0	11.0	6206.0	14186.38	8660.0	1948.0
65	FG1705.ZCE	20160816	1145.0	1143.0	1148.0	1180.0	1134.0	1169.0	1164.0	26.0	21.0	18618.0	43337.92	13286.0	4626.0
66	FG1705.ZCE	20160817	1169.0	1164.0	1170.0	1178.0	1160.0	1163.0	1167.0	-1.0	3.0	10136.0	23666.68	14316.0	1030.0
67	FG1705.ZCE	20160818	1163.0	1167.0	1164.0	1190.0	1157.0	1173.0	1173.0	6.0	6.0	14324.0	33607.04	16690.0	2374.0
68	FG1705.ZCE	20160819	1173.0	1173.0	1173.0	1183.0	1159.0	1177.0	1173.0	4.0	0.0	12346.0	28958.3	17680.0	990.0
69	FG1705.ZCE	20160822	1177.0	1173.0	1177.0	1195.0	1168.0	1185.0	1181.0	12.0	8.0	11166.0	26367.69	18596.0	916.0
70	FG1705.ZCE	20160823	1185.0	1181.0	1183.0	1194.0	1178.0	1187.0	1187.0	6.0	6.0	11854.0	28132.38	18936.0	340.0
71	FG1705.ZCE	20160824	1187.0	1187.0	1189.0	1190.0	1153.0	1155.0	1169.0	-32.0	-18.0	18434.0	43101.46	19866.0	930.0
72	FG1705.ZCE	20160825	1155.0	1169.0	1157.0	1171.0	1146.0	1169.0	1158.0	0.0	-11.0	26042.0	60296.89	20296.0	430.0
73	FG1705.ZCE	20160826	1169.0	1158.0	1168.0	1190.0	1160.0	1181.0	1177.0	23.0	19.0	24734.0	58235.45	21402.0	1106.0
74	FG1705.ZCE	20160829	1181.0	1177.0	1183.0	1184.0	1145.0	1146.0	1160.0	-31.0	-17.0	29636.0	68742.82	21110.0	-292.0
75	FG1705.ZCE	20160830	1146.0	1160.0	1147.0	1153.0	1129.0	1134.0	1140.0	-26.0	-20.0	22952.0	52320.14	20546.0	-564.0
76	FG1705.ZCE	20160831	1134.0	1140.0	1136.0	1143.0	1118.0	1121.0	1130.0	-19.0	-10.0	20292.0	45848.83	19930.0	-616.0
77	FG1705.ZCE	20160901	1121.0	1130.0	1121.0	1130.0	1113.0	1124.0	1121.0	-6.0	-9.0	16860.0	37790.85	19700.0	-230.0
78	FG1705.ZCE	20160902	1124.0	1121.0	1123.0	1158.0	1121.0	1128.0	1140.0	7.0	19.0	29236.0	66667.29	21780.0	2080.0
79	FG1705.ZCE	20160905	1128.0	1140.0	1132.0	1159.0	1130.0	1137.0	1145.0	-3.0	5.0	35922.0	82278.04	20524.0	-1256.0
80	FG1705.ZCE	20160906	1137.0	1145.0	1137.0	1157.0	1128.0	1154.0	1145.0	9.0	0.0	22938.0	52507.27	19954.0	-570.0
81	FG1705.ZCE	20160907	1154.0	1145.0	1151.0	1154.0	1129.0	1134.0	1141.0	-11.0	-4.0	29376.0	67047.4	21004.0	1050.0
82	FG1705.ZCE	20160908	1134.0	1141.0	1136.0	1136.0	1116.0	1118.0	1125.0	-23.0	-16.0	27594.0	62098.17	22076.0	1072.0
83	FG1705.ZCE	20160909	1118.0	1125.0	1118.0	1133.0	1113.0	1120.0	1121.0	-5.0	-4.0	32488.0	72816.2	23340.0	1264.0
84	FG1705.ZCE	20160912	1120.0	1121.0	1116.0	1126.0	1078.0	1081.0	1099.0	-40.0	-22.0	48144.0	105834.6	26976.0	3636.0
85	FG1705.ZCE	20160913	1081.0	1099.0	1080.0	1085.0	1055.0	1055.0	1065.0	-44.0	-34.0	28002.0	59632.9	30268.0	3292.0
86	FG1705.ZCE	20160914	1055.0	1065.0	1058.0	1061.0	1043.0	1049.0	1053.0	-16.0	-12.0	25064.0	52781.3	28330.0	-1938.0
87	FG1705.ZCE	20160919	1049.0	1053.0	1047.0	1064.0	1043.0	1059.0	1059.0	6.0	6.0	12902.0	27336.61	27970.0	-360.0
88	FG1705.ZCE	20160920	1059.0	1059.0	1060.0	1067.0	1037.0	1059.0	1054.0	0.0	-5.0	36856.0	77715.56	32434.0	4464.0
89	FG1705.ZCE	20160921	1059.0	1054.0	1061.0	1068.0	1057.0	1060.0	1063.0	6.0	9.0	23142.0	49203.25	33762.0	1328.0
90	FG1705.ZCE	20160922	1060.0	1063.0	1061.0	1078.0	1051.0	1054.0	1064.0	-9.0	1.0	28468.0	60557.27	33564.0	-198.0
91	FG1705.ZCE	20160923	1054.0	1064.0	1056.0	1061.0	1047.0	1055.0	1054.0	-9.0	-10.0	13774.0	29036.22	33430.0	-134.0
92	FG1705.ZCE	20160926	1055.0	1054.0	1054.0	1065.0	1033.0	1051.0	1047.0	-3.0	-7.0	22408.0	46903.92	34940.0	1510.0
93	FG1705.ZCE	20160927	1051.0	1047.0	1050.0	1057.0	1041.0	1054.0	1051.0	7.0	4.0	14932.0	31372.91	32924.0	-2016.0
94	FG1705.ZCE	20160928	1054.0	1051.0	1053.0	1069.0	1043.0	1056.0	1056.0	5.0	5.0	18598.0	39261.94	30720.0	-2204.0
95	FG1705.ZCE	20160929	1056.0	1056.0	1058.0	1072.0	1053.0	1064.0	1064.0	8.0	8.0	23278.0	49548.26	25566.0	-5154.0
96	FG1705.ZCE	20160930	1064.0	1064.0	1064.0	1067.0	1011.0	1013.0	1035.0	-51.0	-29.0	21990.0	45524.38	27462.0	1896.0
97	FG1705.ZCE	20161010	1013.0	1035.0	1009.0	1021.0	1001.0	1010.0	1010.0	-25.0	-25.0	10098.0	20389.09	29064.0	1602.0
98	FG1705.ZCE	20161011	1010.0	1010.0	1011.0	1016.0	1005.0	1012.0	1011.0	2.0	1.0	24966.0	50460.25	38902.0	9838.0
99	FG1705.ZCE	20161012	1012.0	1011.0	1011.0	1022.0	997.0	1015.0	1010.0	4.0	-1.0	33916.0	68479.74	42796.0	3894.0
100	FG1705.ZCE	20161013	1015.0	1010.0	1014.0	1020.0	1003.0	1004.0	1010.0	-6.0	0.0	25964.0	52466.24	50218.0	7422.0
101	FG1705.ZCE	20161014	1004.0	1010.0	1005.0	1014.0	1001.0	1003.0	1008.0	-7.0	-2.0	22746.0	45874.48	53464.0	3246.0
102	FG1705.ZCE	20161017	1003.0	1008.0	1005.0	1035.0	1003.0	1030.0	1017.0	22.0	9.0	42908.0	87317.23	52930.0	-534.0
103	FG1705.ZCE	20161018	1030.0	1017.0	1029.0	1039.0	1024.0	1038.0	1033.0	21.0	16.0	22586.0	46645.02	54252.0	1322.0
104	FG1705.ZCE	20161019	1038.0	1033.0	1036.0	1066.0	1036.0	1043.0	1051.0	10.0	18.0	40622.0	85381.14	54922.0	670.0
105	FG1705.ZCE	20161020	1043.0	1051.0	1045.0	1065.0	1042.0	1063.0	1054.0	12.0	3.0	23098.0	48691.53	51782.0	-3140.0
106	FG1705.ZCE	20161021	1063.0	1054.0	1062.0	1079.0	1059.0	1077.0	1068.0	23.0	14.0	29550.0	63122.61	50080.0	-1702.0
107	FG1705.ZCE	20161024	1077.0	1068.0	1078.0	1086.0	1068.0	1083.0	1076.0	15.0	8.0	20002.0	43039.36	51532.0	1452.0
108	FG1705.ZCE	20161025	1083.0	1076.0	1088.0	1097.0	1078.0	1095.0	1087.0	19.0	11.0	33708.0	73266.11	50888.0	-644.0
109	FG1705.ZCE	20161026	1095.0	1087.0	1095.0	1109.0	1074.0	1090.0	1090.0	3.0	3.0	37334.0	81380.41	50850.0	-38.0
110	FG1705.ZCE	20161027	1090.0	1090.0	1089.0	1091.0	1063.0	1066.0	1077.0	-24.0	-13.0	26934.0	57998.19	52126.0	1276.0
111	FG1705.ZCE	20161028	1066.0	1077.0	1065.0	1081.0	1056.0	1076.0	1073.0	-1.0	-4.0	19802.0	42506.74	54682.0	2556.0
112	FG1705.ZCE	20161031	1076.0	1073.0	1078.0	1084.0	1064.0	1075.0	1073.0	2.0	0.0	34012.0	72982.22	60122.0	5440.0
113	FG1705.ZCE	20161101	1075.0	1073.0	1074.0	1116.0	1066.0	1116.0	1106.0	43.0	33.0	92842.0	205373.35	72642.0	12520.0
114	FG1705.ZCE	20161102	1116.0	1106.0	1113.0	1147.0	1113.0	1128.0	1130.0	22.0	24.0	100262.0	226498.32	64412.0	-8230.0
115	FG1705.ZCE	20161103	1128.0	1130.0	1131.0	1148.0	1129.0	1145.0	1139.0	15.0	9.0	62820.0	143144.15	68212.0	3800.0
116	FG1705.ZCE	20161104	1145.0	1139.0	1146.0	1150.0	1129.0	1136.0	1139.0	-3.0	0.0	34976.0	79695.62	66236.0	-1976.0
117	FG1705.ZCE	20161107	1136.0	1139.0	1139.0	1185.0	1136.0	1185.0	1175.0	46.0	36.0	86418.0	203021.8	80774.0	14538.0
118	FG1705.ZCE	20161108	1185.0	1175.0	1189.0	1251.0	1160.0	1181.0	1212.0	6.0	37.0	103166.0	250011.76	65448.0	-15326.0
119	FG1705.ZCE	20161109	1181.0	1212.0	1183.0	1244.0	1177.0	1218.0	1218.0	6.0	6.0	68188.0	166087.29	67188.0	1740.0
120	FG1705.ZCE	20161110	1218.0	1218.0	1225.0	1260.0	1209.0	1244.0	1240.0	26.0	22.0	79542.0	197218.5	65774.0	-1414.0
121	FG1705.ZCE	20161111	1244.0	1240.0	1246.0	1290.0	1246.0	1290.0	1274.0	50.0	34.0	77862.0	198442.92	67264.0	1490.0
122	FG1705.ZCE	20161114	1290.0	1274.0	1297.0	1340.0	1214.0	1228.0	1269.0	-46.0	-5.0	105810.0	268529.2	53348.0	-13916.0
123	FG1705.ZCE	20161115	1228.0	1269.0	1232.0	1250.0	1205.0	1205.0	1225.0	-64.0	-44.0	35270.0	86380.07	52414.0	-934.0
124	FG1705.ZCE	20161116	1205.0	1225.0	1196.0	1228.0	1185.0	1221.0	1208.0	-4.0	-17.0	32562.0	78643.86	50538.0	-1876.0
125	FG1705.ZCE	20161117	1221.0	1208.0	1219.0	1229.0	1203.0	1225.0	1218.0	17.0	10.0	32652.0	79534.89	53754.0	3216.0
126	FG1705.ZCE	20161118	1225.0	1218.0	1228.0	1248.0	1192.0	1196.0	1210.0	-22.0	-8.0	37404.0	90537.76	55210.0	1456.0
127	FG1705.ZCE	20161121	1196.0	1210.0	1201.0	1210.0	1170.0	1196.0	1192.0	-14.0	-18.0	43988.0	104867.87	57582.0	2372.0
128	FG1705.ZCE	20161122	1196.0	1192.0	1197.0	1252.0	1197.0	1252.0	1234.0	60.0	42.0	62404.0	154066.15	62120.0	4538.0
129	FG1705.ZCE	20161123	1252.0	1234.0	1249.0	1268.0	1240.0	1258.0	1252.0	24.0	18.0	54652.0	136902.84	65934.0	3814.0
130	FG1705.ZCE	20161124	1258.0	1252.0	1258.0	1302.0	1240.0	1258.0	1266.0	6.0	14.0	79450.0	201231.44	68610.0	2676.0
131	FG1705.ZCE	20161125	1258.0	1266.0	1257.0	1276.0	1234.0	1268.0	1257.0	2.0	-9.0	86930.0	218465.36	73744.0	5134.0
132	FG1705.ZCE	20161128	1268.0	1257.0	1270.0	1319.0	1260.0	1311.0	1293.0	54.0	36.0	116274.0	300711.61	80284.0	6540.0
133	FG1705.ZCE	20161129	1311.0	1293.0	1308.0	1314.0	1255.0	1261.0	1286.0	-32.0	-7.0	114624.0	294904.07	76656.0	-3628.0
134	FG1705.ZCE	20161130	1261.0	1286.0	1260.0	1265.0	1221.0	1221.0	1235.0	-65.0	-51.0	112824.0	278641.66	84384.0	7728.0
135	FG1705.ZCE	20161201	1221.0	1235.0	1221.0	1245.0	1212.0	1232.0	1229.0	-3.0	-6.0	129502.0	318280.64	88130.0	3746.0
136	FG1705.ZCE	20161202	1232.0	1229.0	1234.0	1240.0	1168.0	1187.0	1202.0	-42.0	-27.0	207532.0	498760.18	116896.0	28766.0
137	FG1705.ZCE	20161205	1187.0	1202.0	1178.0	1228.0	1178.0	1219.0	1209.0	17.0	7.0	207512.0	501595.52	134656.0	17760.0
138	FG1705.ZCE	20161206	1219.0	1209.0	1226.0	1234.0	1195.0	1204.0	1213.0	-5.0	4.0	203994.0	495061.43	147338.0	12682.0
139	FG1705.ZCE	20161207	1204.0	1213.0	1204.0	1274.0	1200.0	1274.0	1237.0	61.0	24.0	260538.0	644430.09	158036.0	10698.0
140	FG1705.ZCE	20161208	1274.0	1237.0	1289.0	1311.0	1250.0	1306.0	1281.0	69.0	44.0	555892.0	1424671.28	214992.0	56956.0
141	FG1705.ZCE	20161209	1306.0	1281.0	1309.0	1318.0	1265.0	1292.0	1292.0	11.0	11.0	734584.0	1897893.86	209850.0	-5142.0
142	FG1705.ZCE	20161212	1292.0	1292.0	1294.0	1356.0	1292.0	1331.0	1326.0	39.0	34.0	662346.0	1757037.23	247060.0	37210.0
143	FG1705.ZCE	20161213	1331.0	1326.0	1335.0	1378.0	1320.0	1368.0	1343.0	42.0	17.0	494176.0	1327765.34	275110.0	28050.0
144	FG1705.ZCE	20161214	1368.0	1343.0	1371.0	1390.0	1332.0	1354.0	1361.0	11.0	18.0	694822.0	1891578.67	277500.0	2390.0
145	FG1705.ZCE	20161215	1354.0	1361.0	1357.0	1385.0	1340.0	1363.0	1359.0	2.0	-2.0	484392.0	1316741.03	259316.0	-18184.0
146	FG1705.ZCE	20161216	1363.0	1359.0	1359.0	1389.0	1354.0	1365.0	1372.0	6.0	13.0	412158.0	1131062.5	264184.0	4868.0
147	FG1705.ZCE	20161219	1365.0	1372.0	1364.0	1369.0	1304.0	1309.0	1344.0	-63.0	-28.0	465368.0	1251344.03	213292.0	-50892.0
148	FG1705.ZCE	20161220	1309.0	1344.0	1306.0	1317.0	1290.0	1311.0	1305.0	-33.0	-39.0	338384.0	882893.69	216776.0	3484.0
149	FG1705.ZCE	20161221	1311.0	1305.0	1317.0	1323.0	1256.0	1277.0	1288.0	-28.0	-17.0	481320.0	1239538.95	235268.0	18492.0
150	FG1705.ZCE	20161222	1277.0	1288.0	1275.0	1285.0	1231.0	1233.0	1265.0	-55.0	-23.0	331060.0	837759.6	210380.0	-24888.0
151	FG1705.ZCE	20161223	1233.0	1265.0	1233.0	1255.0	1225.0	1248.0	1242.0	-17.0	-23.0	279144.0	693456.5	195110.0	-15270.0
152	FG1705.ZCE	20161226	1248.0	1242.0	1248.0	1256.0	1195.0	1216.0	1225.0	-26.0	-17.0	360874.0	884123.7	208540.0	13430.0
153	FG1705.ZCE	20161227	1216.0	1225.0	1214.0	1250.0	1203.0	1244.0	1226.0	19.0	1.0	269676.0	661234.97	175370.0	-33170.0
154	FG1705.ZCE	20161228	1244.0	1226.0	1249.0	1281.0	1238.0	1264.0	1261.0	38.0	35.0	383630.0	967146.48	201208.0	25838.0
155	FG1705.ZCE	20161229	1264.0	1261.0	1266.0	1268.0	1240.0	1254.0	1254.0	-7.0	-7.0	276190.0	692691.03	180426.0	-20782.0
156	FG1705.ZCE	20161230	1254.0	1254.0	1252.0	1258.0	1212.0	1222.0	1229.0	-32.0	-25.0	329532.0	810009.6	168798.0	-11628.0
157	FG1705.ZCE	20170103	1222.0	1229.0	1224.0	1244.0	1198.0	1204.0	1216.0	-25.0	-13.0	191184.0	465079.8	172456.0	3658.0
158	FG1705.ZCE	20170104	1204.0	1216.0	1208.0	1216.0	1177.0	1208.0	1196.0	-8.0	-20.0	339076.0	811296.22	197916.0	25460.0
159	FG1705.ZCE	20170105	1208.0	1196.0	1206.0	1224.0	1203.0	1211.0	1213.0	15.0	17.0	246346.0	597707.24	186640.0	-11276.0
160	FG1705.ZCE	20170106	1211.0	1213.0	1211.0	1230.0	1196.0	1206.0	1215.0	-7.0	2.0	293462.0	712844.07	195330.0	8690.0
161	FG1705.ZCE	20170109	1206.0	1215.0	1207.0	1229.0	1202.0	1228.0	1216.0	13.0	1.0	222806.0	541979.52	184636.0	-10694.0
162	FG1705.ZCE	20170110	1228.0	1216.0	1226.0	1277.0	1217.0	1277.0	1246.0	61.0	30.0	456292.0	1136853.57	215024.0	30388.0
163	FG1705.ZCE	20170111	1277.0	1246.0	1278.0	1285.0	1260.0	1267.0	1272.0	21.0	26.0	276164.0	702457.66	181456.0	-33568.0
164	FG1705.ZCE	20170112	1267.0	1272.0	1265.0	1280.0	1248.0	1259.0	1266.0	-13.0	-6.0	352040.0	891030.76	230878.0	49422.0
165	FG1705.ZCE	20170113	1259.0	1266.0	1261.0	1295.0	1258.0	1275.0	1274.0	9.0	8.0	459110.0	1169811.9	223460.0	-7418.0
166	FG1705.ZCE	20170116	1275.0	1274.0	1275.0	1334.0	1270.0	1314.0	1300.0	40.0	26.0	471626.0	1226282.94	262606.0	39146.0
167	FG1705.ZCE	20170117	1314.0	1300.0	1311.0	1322.0	1276.0	1295.0	1300.0	-5.0	0.0	329272.0	855902.22	233400.0	-29206.0
168	FG1705.ZCE	20170118	1295.0	1300.0	1298.0	1310.0	1286.0	1297.0	1298.0	-3.0	-2.0	257330.0	667823.27	242216.0	8816.0
169	FG1705.ZCE	20170119	1297.0	1298.0	1294.0	1307.0	1281.0	1301.0	1295.0	3.0	-3.0	265194.0	687074.36	234822.0	-7394.0
170	FG1705.ZCE	20170120	1301.0	1295.0	1302.0	1327.0	1297.0	1301.0	1311.0	6.0	16.0	502658.0	1317565.91	275946.0	41124.0
171	FG1705.ZCE	20170123	1301.0	1311.0	1304.0	1307.0	1272.0	1283.0	1291.0	-28.0	-20.0	424006.0	1095087.15	230590.0	-45356.0
172	FG1705.ZCE	20170124	1283.0	1291.0	1280.0	1319.0	1280.0	1308.0	1301.0	17.0	10.0	297602.0	774522.46	238594.0	8004.0
173	FG1705.ZCE	20170125	1308.0	1301.0	1310.0	1323.0	1301.0	1319.0	1313.0	18.0	12.0	229642.0	602854.95	221316.0	-17278.0
174	FG1705.ZCE	20170126	1319.0	1313.0	1315.0	1329.0	1309.0	1323.0	1319.0	10.0	6.0	192204.0	506920.72	202174.0	-19142.0
175	FG1705.ZCE	20170203	1323.0	1319.0	1345.0	1349.0	1282.0	1288.0	1304.0	-31.0	-15.0	196334.0	512179.32	208370.0	6196.0
176	FG1705.ZCE	20170206	1288.0	1304.0	1289.0	1305.0	1286.0	1288.0	1294.0	-16.0	-10.0	187732.0	486013.92	235984.0	27614.0
177	FG1705.ZCE	20170207	1288.0	1294.0	1291.0	1297.0	1269.0	1292.0	1283.0	-2.0	-11.0	284700.0	730689.18	250398.0	14414.0
178	FG1705.ZCE	20170208	1292.0	1283.0	1291.0	1319.0	1283.0	1316.0	1303.0	33.0	20.0	307914.0	802387.21	249750.0	-648.0
179	FG1705.ZCE	20170209	1316.0	1303.0	1318.0	1321.0	1303.0	1304.0	1311.0	1.0	8.0	162104.0	425166.65	238498.0	-11252.0
180	FG1705.ZCE	20170210	1304.0	1311.0	1306.0	1377.0	1300.0	1376.0	1348.0	65.0	37.0	610848.0	1646310.01	378272.0	139774.0
181	FG1705.ZCE	20170213	1376.0	1348.0	1380.0	1397.0	1363.0	1385.0	1379.0	37.0	31.0	541694.0	1493720.55	341258.0	-37014.0
182	FG1705.ZCE	20170214	1385.0	1379.0	1384.0	1393.0	1368.0	1386.0	1380.0	7.0	1.0	306874.0	846722.26	329984.0	-11274.0
183	FG1705.ZCE	20170215	1386.0	1380.0	1390.0	1399.0	1358.0	1365.0	1372.0	-15.0	-8.0	423290.0	1161747.98	311192.0	-18792.0
184	FG1705.ZCE	20170216	1365.0	1372.0	1362.0	1393.0	1348.0	1365.0	1372.0	-7.0	0.0	400092.0	1098056.01	290124.0	-21068.0
185	FG1705.ZCE	20170217	1365.0	1372.0	1365.0	1424.0	1360.0	1375.0	1392.0	3.0	20.0	902256.0	2512646.22	345674.0	55550.0
186	FG1705.ZCE	20170220	1375.0	1392.0	1375.0	1389.0	1354.0	1384.0	1375.0	-8.0	-17.0	438344.0	1205373.55	302878.0	-42796.0
187	FG1705.ZCE	20170221	1384.0	1375.0	1386.0	1404.0	1362.0	1365.0	1382.0	-10.0	7.0	446202.0	1233608.15	313022.0	10144.0
188	FG1705.ZCE	20170222	1365.0	1382.0	1368.0	1373.0	1341.0	1359.0	1359.0	-23.0	-23.0	392470.0	1066851.87	281390.0	-31632.0
189	FG1705.ZCE	20170223	1359.0	1359.0	1356.0	1366.0	1331.0	1340.0	1350.0	-19.0	-9.0	317452.0	857220.29	277608.0	-3782.0
190	FG1705.ZCE	20170224	1340.0	1350.0	1345.0	1350.0	1313.0	1344.0	1330.0	-6.0	-20.0	309892.0	824603.28	234388.0	-43220.0
191	FG1705.ZCE	20170227	1344.0	1330.0	1344.0	1375.0	1336.0	1351.0	1354.0	21.0	24.0	377954.0	1023522.2	268396.0	34008.0
192	FG1705.ZCE	20170228	1351.0	1354.0	1353.0	1354.0	1315.0	1320.0	1333.0	-34.0	-21.0	372060.0	991921.07	251132.0	-17264.0
193	FG1705.ZCE	20170301	1320.0	1333.0	1321.0	1332.0	1306.0	1324.0	1323.0	-9.0	-10.0	280832.0	743133.12	239188.0	-11944.0
194	FG1705.ZCE	20170302	1324.0	1323.0	1326.0	1340.0	1318.0	1326.0	1329.0	3.0	6.0	286232.0	760602.23	251592.0	12404.0
195	FG1705.ZCE	20170303	1326.0	1329.0	1323.0	1325.0	1295.0	1312.0	1308.0	-17.0	-21.0	314414.0	822502.58	234624.0	-16968.0
196	FG1705.ZCE	20170306	1312.0	1308.0	1312.0	1324.0	1303.0	1320.0	1313.0	12.0	5.0	268182.0	704367.94	243070.0	8446.0
197	FG1705.ZCE	20170307	1320.0	1313.0	1320.0	1327.0	1314.0	1321.0	1320.0	8.0	7.0	217954.0	575289.66	228222.0	-14848.0
198	FG1705.ZCE	20170308	1321.0	1320.0	1321.0	1324.0	1254.0	1254.0	1285.0	-66.0	-35.0	460004.0	1181989.35	289900.0	61678.0
199	FG1705.ZCE	20170309	1254.0	1285.0	1250.0	1253.0	1214.0	1227.0	1236.0	-58.0	-49.0	392950.0	971052.89	224860.0	-65040.0
200	FG1705.ZCE	20170310	1227.0	1236.0	1224.0	1244.0	1218.0	1223.0	1233.0	-13.0	-3.0	215784.0	532218.68	227382.0	2522.0
201	FG1705.ZCE	20170313	1223.0	1233.0	1226.0	1249.0	1202.0	1247.0	1229.0	14.0	-4.0	314440.0	773036.65	223948.0	-3434.0
202	FG1705.ZCE	20170314	1247.0	1229.0	1246.0	1258.0	1236.0	1240.0	1246.0	11.0	17.0	262554.0	654049.42	209632.0	-14316.0
203	FG1705.ZCE	20170315	1240.0	1246.0	1237.0	1262.0	1219.0	1256.0	1248.0	10.0	2.0	224418.0	559959.14	201588.0	-8044.0
204	FG1705.ZCE	20170316	1256.0	1248.0	1259.0	1260.0	1204.0	1249.0	1230.0	1.0	-18.0	426550.0	1049584.16	235864.0	34276.0
205	FG1705.ZCE	20170317	1249.0	1230.0	1250.0	1253.0	1233.0	1241.0	1242.0	11.0	12.0	280986.0	698199.96	219632.0	-16232.0
206	FG1705.ZCE	20170320	1241.0	1242.0	1244.0	1248.0	1218.0	1232.0	1234.0	-10.0	-8.0	230544.0	568813.75	215070.0	-4562.0
207	FG1705.ZCE	20170321	1232.0	1234.0	1234.0	1242.0	1214.0	1236.0	1229.0	2.0	-5.0	214946.0	528536.0	203002.0	-12068.0
208	FG1705.ZCE	20170322	1236.0	1229.0	1235.0	1240.0	1190.0	1197.0	1210.0	-32.0	-19.0	329008.0	795872.88	238590.0	35588.0
209	FG1705.ZCE	20170323	1197.0	1210.0	1198.0	1212.0	1196.0	1202.0	1205.0	-8.0	-5.0	146984.0	354209.27	205026.0	-33564.0
210	FG1705.ZCE	20170324	1202.0	1205.0	1202.0	1222.0	1192.0	1213.0	1208.0	8.0	3.0	200832.0	485108.67	206972.0	1946.0
211	FG1705.ZCE	20170327	1213.0	1208.0	1213.0	1219.0	1178.0	1202.0	1198.0	-6.0	-10.0	250278.0	599757.45	216398.0	9426.0
212	FG1705.ZCE	20170328	1202.0	1198.0	1200.0	1258.0	1200.0	1258.0	1239.0	60.0	41.0	485950.0	1204387.59	249474.0	33076.0
213	FG1705.ZCE	20170329	1258.0	1239.0	1262.0	1283.0	1259.0	1276.0	1270.0	37.0	31.0	300466.0	763007.56	196844.0	-52630.0
214	FG1705.ZCE	20170330	1276.0	1270.0	1273.0	1285.0	1260.0	1283.0	1273.0	13.0	3.0	231108.0	588547.34	198170.0	1326.0
215	FG1705.ZCE	20170331	1283.0	1273.0	1285.0	1310.0	1273.0	1307.0	1290.0	34.0	17.0	285214.0	735852.41	189444.0	-8726.0
216	FG1705.ZCE	20170405	1307.0	1290.0	1317.0	1327.0	1282.0	1299.0	1306.0	9.0	16.0	249000.0	650328.87	166128.0	-23316.0
217	FG1705.ZCE	20170406	1299.0	1306.0	1301.0	1310.0	1287.0	1303.0	1298.0	-3.0	-8.0	154326.0	400770.7	161228.0	-4900.0
218	FG1705.ZCE	20170407	1303.0	1298.0	1303.0	1314.0	1281.0	1301.0	1298.0	3.0	0.0	247186.0	641807.18	172024.0	10796.0
219	FG1705.ZCE	20170410	1301.0	1298.0	1299.0	1309.0	1291.0	1294.0	1298.0	-4.0	0.0	185324.0	481209.95	133774.0	-38250.0
220	FG1705.ZCE	20170411	1294.0	1298.0	1293.0	1299.0	1255.0	1256.0	1278.0	-42.0	-20.0	142710.0	364811.37	80260.0	-53514.0
221	FG1705.ZCE	20170412	1256.0	1278.0	1258.0	1272.0	1243.0	1250.0	1259.0	-28.0	-19.0	70958.0	178728.12	53532.0	-26728.0
222	FG1705.ZCE	20170413	1250.0	1259.0	1249.0	1279.0	1244.0	1271.0	1264.0	12.0	5.0	40874.0	103319.88	47338.0	-6194.0
223	FG1705.ZCE	20170414	1271.0	1264.0	1269.0	1285.0	1266.0	1271.0	1275.0	7.0	11.0	30466.0	77680.57	37326.0	-10012.0
224	FG1705.ZCE	20170417	1271.0	1275.0	1270.0	1282.0	1261.0	1274.0	1274.0	-1.0	-1.0	24502.0	62435.54	28800.0	-8526.0
225	FG1705.ZCE	20170418	1274.0	1274.0	1276.0	1279.0	1266.0	1273.0	1273.0	-1.0	-1.0	10596.0	26969.78	23258.0	-5542.0
226	FG1705.ZCE	20170419	1273.0	1273.0	1260.0	1298.0	1249.0	1294.0	1282.0	21.0	9.0	11406.0	29251.33	19234.0	-4024.0
227	FG1705.ZCE	20170420	1294.0	1282.0	1296.0	1314.0	1283.0	1307.0	1299.0	25.0	17.0	14326.0	37208.28	17904.0	-1330.0
228	FG1705.ZCE	20170421	1307.0	1299.0	1310.0	1312.0	1287.0	1293.0	1298.0	-6.0	-1.0	11254.0	29205.8	14186.0	-3718.0
229	FG1705.ZCE	20170424	1293.0	1298.0	1293.0	1298.0	1277.0	1292.0	1288.0	-6.0	-10.0	6588.0	16964.7	11396.0	-2790.0
230	FG1705.ZCE	20170425	1292.0	1288.0	1294.0	1295.0	1284.0	1285.0	1288.0	-3.0	0.0	3520.0	9066.13	8550.0	-2846.0
231	FG1705.ZCE	20170426	1285.0	1288.0	1295.0	1295.0	1270.0	1276.0	1277.0	-12.0	-11.0	4954.0	12653.93	4276.0	-4274.0
232	FG1705.ZCE	20170427	1276.0	1277.0	1271.0	1279.0	1270.0	1274.0	1273.0	-3.0	-4.0	1844.0	4695.68	2608.0	-1668.0
233	FG1705.ZCE	20170428	1274.0	1273.0	1272.0	1293.0	1261.0	1270.0	1276.0	-3.0	3.0	3438.0	8774.35	462.0	-2146.0
234	FG1705.ZCE	20170502	1270.0	1276.0	1262.0	1284.0	1255.0	1256.0	1264.0	-20.0	-12.0	90.0	227.57	394.0	-68.0
235	FG1705.ZCE	20170503	1256.0	1264.0	1270.0	1270.0	1254.0	1262.0	1264.0	-2.0	0.0	76.0	192.14	370.0	-24.0
236	FG1705.ZCE	20170504	1262.0	1264.0	1253.0	1253.0	1251.0	1253.0	1252.0	-11.0	-12.0	80.0	200.33	308.0	-62.0
237	FG1705.ZCE	20170505	1253.0	1252.0					1252.0		0.0	0.0	0.0	308.0	0.0
238	FG1705.ZCE	20170508		1252.0					1252.0		0.0	0.0	0.0	308.0	0.0
239	FG1705.ZCE	20170509		1252.0	1290.0	1290.0	1290.0	1290.0	1290.0	38.0	38.0	2.0	5.16	306.0	-2.0
240	FG1705.ZCE	20170510	1290.0	1290.0	1292.0	1295.0	1292.0	1295.0	1294.0	5.0	4.0	4.0	10.35	302.0	-4.0
241	FG1705.ZCE	20170511	1295.0	1294.0					1294.0		0.0	0.0	0.0	302.0	0.0
242	FG1705.ZCE	20170512		1294.0	1308.0	1308.0	1308.0	1308.0	1308.0	14.0	14.0	2.0	5.23	300.0	-2.0
243	FG1705.ZCE	20170515	1308.0	1308.0					1317.0		9.0	0.0	0.0	0.0	-300.0