finance-talk/data/FG/FG1708.csv

ts_code,trade_date,pre_close,pre_settle,open,high,low,close,settle,change1,change2,vol,amount,oi,oi_chg,delv_settle
FG1708.ZCE,20160815,,1146.0,,,,,1146.0,,0.0,0.0,0.0,0.0,0.0,
FG1708.ZCE,20160816,,1146.0,,,,,1150.0,,4.0,0.0,0.0,0.0,0.0,
FG1708.ZCE,20160817,,1150.0,,,,,1150.0,,0.0,0.0,0.0,0.0,0.0,
FG1708.ZCE,20160818,,1150.0,,,,,1150.0,,0.0,0.0,0.0,0.0,0.0,
FG1708.ZCE,20160819,,1150.0,,,,,1150.0,,0.0,0.0,0.0,0.0,0.0,
FG1708.ZCE,20160822,,1150.0,,,,,1157.0,,7.0,0.0,0.0,0.0,0.0,
FG1708.ZCE,20160823,,1157.0,,,,,1158.0,,1.0,0.0,0.0,0.0,0.0,
FG1708.ZCE,20160824,,1158.0,,,,,1158.0,,0.0,0.0,0.0,0.0,0.0,
FG1708.ZCE,20160825,,1158.0,,,,,1170.0,,12.0,0.0,0.0,0.0,0.0,
FG1708.ZCE,20160826,,1170.0,,,,,1184.0,,14.0,0.0,0.0,0.0,0.0,
FG1708.ZCE,20160829,,1184.0,1151.0,1187.0,1151.0,1187.0,1170.0,3.0,-14.0,8.0,18.71,0.0,0.0,
FG1708.ZCE,20160830,1187.0,1170.0,,,,,1170.0,,0.0,0.0,0.0,0.0,0.0,
FG1708.ZCE,20160831,,1170.0,,,,,1163.0,,-7.0,0.0,0.0,0.0,0.0,
FG1708.ZCE,20160901,,1163.0,,,,,1163.0,,0.0,0.0,0.0,0.0,0.0,
FG1708.ZCE,20160902,,1163.0,,,,,1163.0,,0.0,0.0,0.0,0.0,0.0,
FG1708.ZCE,20160905,,1163.0,,,,,1163.0,,0.0,0.0,0.0,0.0,0.0,
FG1708.ZCE,20160906,,1163.0,,,,,1166.0,,3.0,0.0,0.0,0.0,0.0,
FG1708.ZCE,20160907,,1166.0,,,,,1166.0,,0.0,0.0,0.0,0.0,0.0,
FG1708.ZCE,20160908,,1166.0,,,,,1166.0,,0.0,0.0,0.0,0.0,0.0,
FG1708.ZCE,20160909,,1166.0,,,,,1166.0,,0.0,0.0,0.0,0.0,0.0,
FG1708.ZCE,20160912,,1166.0,1135.0,1136.0,1124.0,1124.0,1128.0,-42.0,-38.0,26.0,58.68,24.0,24.0,
FG1708.ZCE,20160913,1124.0,1128.0,1123.0,1123.0,1097.0,1097.0,1111.0,-31.0,-17.0,36.0,79.96,58.0,34.0,
FG1708.ZCE,20160914,1097.0,1111.0,1093.0,1097.0,1082.0,1082.0,1090.0,-29.0,-21.0,44.0,95.9,80.0,22.0,
FG1708.ZCE,20160919,1082.0,1090.0,,,,,1090.0,,0.0,0.0,0.0,80.0,0.0,
FG1708.ZCE,20160920,,1090.0,,,,,1090.0,,0.0,0.0,0.0,80.0,0.0,
FG1708.ZCE,20160921,,1090.0,,,,,1090.0,,0.0,0.0,0.0,80.0,0.0,
FG1708.ZCE,20160922,,1090.0,,,,,1090.0,,0.0,0.0,0.0,80.0,0.0,
FG1708.ZCE,20160923,,1090.0,,,,,1090.0,,0.0,0.0,0.0,80.0,0.0,
FG1708.ZCE,20160926,,1090.0,,,,,1090.0,,0.0,0.0,0.0,80.0,0.0,
FG1708.ZCE,20160927,,1090.0,1076.0,1076.0,1068.0,1068.0,1072.0,-22.0,-18.0,4.0,8.58,82.0,2.0,
FG1708.ZCE,20160928,1068.0,1072.0,1029.0,1097.0,1029.0,1071.0,1035.0,-1.0,-37.0,38.0,78.64,82.0,0.0,
FG1708.ZCE,20160929,1071.0,1035.0,,,,,1071.0,,36.0,0.0,0.0,82.0,0.0,
FG1708.ZCE,20160930,,1071.0,1066.0,1066.0,1049.0,1050.0,1058.0,-21.0,-13.0,24.0,50.78,98.0,16.0,
FG1708.ZCE,20161010,1050.0,1058.0,1055.0,1055.0,1036.0,1036.0,1045.0,-22.0,-13.0,10.0,20.91,106.0,8.0,
FG1708.ZCE,20161011,1036.0,1045.0,1038.0,1043.0,1038.0,1043.0,1041.0,-2.0,-4.0,4.0,8.32,106.0,0.0,
FG1708.ZCE,20161012,1043.0,1041.0,1044.0,1044.0,1037.0,1037.0,1041.0,-4.0,0.0,6.0,12.5,108.0,2.0,
FG1708.ZCE,20161013,1037.0,1041.0,1037.0,1037.0,1036.0,1036.0,1036.0,-5.0,-5.0,6.0,12.44,110.0,2.0,
FG1708.ZCE,20161014,1036.0,1036.0,1031.0,1040.0,1031.0,1040.0,1036.0,4.0,0.0,4.0,8.28,110.0,0.0,
FG1708.ZCE,20161017,1040.0,1036.0,1040.0,1050.0,1040.0,1050.0,1043.0,14.0,7.0,8.0,16.69,108.0,-2.0,
FG1708.ZCE,20161018,1050.0,1043.0,1048.0,1051.0,1048.0,1051.0,1050.0,8.0,7.0,4.0,8.4,106.0,-2.0,
FG1708.ZCE,20161019,1051.0,1050.0,1070.0,1072.0,1052.0,1063.0,1066.0,13.0,16.0,12.0,25.57,104.0,-2.0,
FG1708.ZCE,20161020,1063.0,1066.0,1073.0,1073.0,1073.0,1073.0,1073.0,7.0,7.0,2.0,4.29,104.0,0.0,
FG1708.ZCE,20161021,1073.0,1073.0,1079.0,1099.0,1079.0,1099.0,1087.0,26.0,14.0,6.0,13.04,104.0,0.0,
FG1708.ZCE,20161024,1099.0,1087.0,1075.0,1099.0,1075.0,1099.0,1093.0,12.0,6.0,10.0,21.86,108.0,4.0,
FG1708.ZCE,20161025,1099.0,1093.0,1103.0,1105.0,1099.0,1105.0,1103.0,12.0,10.0,44.0,97.09,70.0,-38.0,
FG1708.ZCE,20161026,1105.0,1103.0,1106.0,1106.0,1090.0,1090.0,1097.0,-13.0,-6.0,6.0,13.16,68.0,-2.0,
FG1708.ZCE,20161027,1090.0,1097.0,1090.0,1094.0,1075.0,1075.0,1084.0,-22.0,-13.0,8.0,17.34,68.0,0.0,
FG1708.ZCE,20161028,1075.0,1084.0,,,,,1084.0,,0.0,0.0,0.0,68.0,0.0,
FG1708.ZCE,20161031,,1084.0,,,,,1084.0,,0.0,0.0,0.0,68.0,0.0,
FG1708.ZCE,20161101,,1084.0,1096.0,1116.0,1096.0,1111.0,1109.0,27.0,25.0,36.0,79.86,38.0,-30.0,
FG1708.ZCE,20161102,1111.0,1109.0,1114.0,1121.0,1109.0,1109.0,1116.0,0.0,7.0,38.0,84.8,14.0,-24.0,
FG1708.ZCE,20161103,1109.0,1116.0,,,,,1116.0,,0.0,0.0,0.0,14.0,0.0,
FG1708.ZCE,20161104,,1116.0,,,,,1116.0,,0.0,0.0,0.0,14.0,0.0,
FG1708.ZCE,20161107,,1116.0,1148.0,1148.0,1148.0,1148.0,1148.0,32.0,32.0,2.0,4.59,14.0,0.0,
FG1708.ZCE,20161108,1148.0,1148.0,,,,,1152.0,,4.0,0.0,0.0,14.0,0.0,
FG1708.ZCE,20161109,,1152.0,,,,,1158.0,,6.0,0.0,0.0,14.0,0.0,
FG1708.ZCE,20161110,,1158.0,,,,,1199.0,,41.0,0.0,0.0,14.0,0.0,
FG1708.ZCE,20161111,,1199.0,,,,,1232.0,,33.0,0.0,0.0,14.0,0.0,
FG1708.ZCE,20161114,,1232.0,1293.0,1293.0,1250.0,1260.0,1264.0,28.0,32.0,8.0,20.22,14.0,0.0,
FG1708.ZCE,20161115,1260.0,1264.0,,,,,1242.0,,-22.0,0.0,0.0,14.0,0.0,
FG1708.ZCE,20161116,,1242.0,,,,,1228.0,,-14.0,0.0,0.0,14.0,0.0,
FG1708.ZCE,20161117,,1228.0,,,,,1228.0,,0.0,0.0,0.0,14.0,0.0,
FG1708.ZCE,20161118,,1228.0,1198.0,1210.0,1196.0,1196.0,1199.0,-32.0,-29.0,12.0,28.78,10.0,-4.0,
FG1708.ZCE,20161121,1196.0,1199.0,,,,,1194.0,,-5.0,0.0,0.0,10.0,0.0,
FG1708.ZCE,20161122,,1194.0,,,,,1232.0,,38.0,0.0,0.0,10.0,0.0,
FG1708.ZCE,20161123,,1232.0,1235.0,1235.0,1235.0,1235.0,1235.0,3.0,3.0,2.0,4.94,10.0,0.0,
FG1708.ZCE,20161124,1235.0,1235.0,,,,,1237.0,,2.0,0.0,0.0,10.0,0.0,
FG1708.ZCE,20161125,,1237.0,,,,,1250.0,,13.0,0.0,0.0,10.0,0.0,
FG1708.ZCE,20161128,,1250.0,1300.0,1300.0,1300.0,1300.0,1300.0,50.0,50.0,2.0,5.2,8.0,-2.0,
FG1708.ZCE,20161129,1300.0,1300.0,1288.0,1288.0,1288.0,1288.0,1288.0,-12.0,-12.0,2.0,5.15,6.0,-2.0,
FG1708.ZCE,20161130,1288.0,1288.0,,,,,1223.0,,-65.0,0.0,0.0,6.0,0.0,
FG1708.ZCE,20161201,,1223.0,1226.0,1226.0,1226.0,1226.0,1226.0,3.0,3.0,2.0,4.9,6.0,0.0,
FG1708.ZCE,20161202,1226.0,1226.0,,,,,1196.0,,-30.0,0.0,0.0,6.0,0.0,
FG1708.ZCE,20161205,,1196.0,,,,,1205.0,,9.0,0.0,0.0,6.0,0.0,
FG1708.ZCE,20161206,,1205.0,,,,,1205.0,,0.0,0.0,0.0,6.0,0.0,
FG1708.ZCE,20161207,,1205.0,,,,,1210.0,,5.0,0.0,0.0,6.0,0.0,
FG1708.ZCE,20161208,,1210.0,,,,,1230.0,,20.0,0.0,0.0,6.0,0.0,
FG1708.ZCE,20161209,,1230.0,,,,,1241.0,,11.0,0.0,0.0,6.0,0.0,
FG1708.ZCE,20161212,,1241.0,,,,,1263.0,,22.0,0.0,0.0,6.0,0.0,
FG1708.ZCE,20161213,,1263.0,1327.0,1327.0,1302.0,1318.0,1318.0,55.0,55.0,36.0,94.87,8.0,2.0,
FG1708.ZCE,20161214,1318.0,1318.0,1352.0,1352.0,1352.0,1352.0,1352.0,34.0,34.0,2.0,5.41,8.0,0.0,
FG1708.ZCE,20161215,1352.0,1352.0,,,,,1352.0,,0.0,0.0,0.0,8.0,0.0,
FG1708.ZCE,20161216,,1352.0,,,,,1352.0,,0.0,0.0,0.0,8.0,0.0,
FG1708.ZCE,20161219,,1352.0,1365.0,1365.0,1344.0,1344.0,1358.0,-8.0,6.0,6.0,16.3,10.0,2.0,
FG1708.ZCE,20161220,1344.0,1358.0,,,,,1332.0,,-26.0,0.0,0.0,10.0,0.0,
FG1708.ZCE,20161221,,1332.0,1315.0,1315.0,1308.0,1308.0,1312.0,-24.0,-20.0,4.0,10.49,10.0,0.0,
FG1708.ZCE,20161222,1308.0,1312.0,,,,,1293.0,,-19.0,0.0,0.0,10.0,0.0,
FG1708.ZCE,20161223,,1293.0,,,,,1269.0,,-24.0,0.0,0.0,10.0,0.0,
FG1708.ZCE,20161226,,1269.0,1218.0,1218.0,1218.0,1218.0,1218.0,-51.0,-51.0,2.0,4.87,8.0,-2.0,
FG1708.ZCE,20161227,1218.0,1218.0,,,,,1234.0,,16.0,0.0,0.0,8.0,0.0,
FG1708.ZCE,20161228,,1234.0,,,,,1253.0,,19.0,0.0,0.0,8.0,0.0,
FG1708.ZCE,20161229,,1253.0,,,,,1253.0,,0.0,0.0,0.0,8.0,0.0,
FG1708.ZCE,20161230,,1253.0,1241.0,1241.0,1213.0,1213.0,1223.0,-40.0,-30.0,6.0,14.67,8.0,0.0,
FG1708.ZCE,20170103,1213.0,1223.0,,,,,1214.0,,-9.0,0.0,0.0,8.0,0.0,
FG1708.ZCE,20170104,,1214.0,,,,,1210.0,,-4.0,0.0,0.0,8.0,0.0,
FG1708.ZCE,20170105,,1210.0,,,,,1210.0,,0.0,0.0,0.0,8.0,0.0,
FG1708.ZCE,20170106,,1210.0,1205.0,1205.0,1205.0,1205.0,1205.0,-5.0,-5.0,2.0,4.82,8.0,0.0,
FG1708.ZCE,20170109,1205.0,1205.0,,,,,1210.0,,5.0,0.0,0.0,8.0,0.0,
FG1708.ZCE,20170110,,1210.0,,,,,1260.0,,50.0,0.0,0.0,8.0,0.0,
FG1708.ZCE,20170111,,1260.0,1254.0,1254.0,1251.0,1251.0,1253.0,-9.0,-7.0,4.0,10.02,10.0,2.0,
FG1708.ZCE,20170112,1251.0,1253.0,1248.0,1248.0,1248.0,1248.0,1248.0,-5.0,-5.0,2.0,4.99,8.0,-2.0,
FG1708.ZCE,20170113,1248.0,1248.0,1262.0,1262.0,1262.0,1262.0,1262.0,14.0,14.0,2.0,5.05,8.0,0.0,
FG1708.ZCE,20170116,1262.0,1262.0,1299.0,1299.0,1299.0,1299.0,1299.0,37.0,37.0,2.0,5.2,6.0,-2.0,
FG1708.ZCE,20170117,1299.0,1299.0,,,,,1291.0,,-8.0,0.0,0.0,6.0,0.0,
FG1708.ZCE,20170118,,1291.0,,,,,1291.0,,0.0,0.0,0.0,6.0,0.0,
FG1708.ZCE,20170119,,1291.0,,,,,1291.0,,0.0,0.0,0.0,6.0,0.0,
FG1708.ZCE,20170120,,1291.0,,,,,1291.0,,0.0,0.0,0.0,6.0,0.0,
FG1708.ZCE,20170123,,1291.0,,,,,1291.0,,0.0,0.0,0.0,6.0,0.0,
FG1708.ZCE,20170124,,1291.0,,,,,1296.0,,5.0,0.0,0.0,6.0,0.0,
FG1708.ZCE,20170125,,1296.0,,,,,1296.0,,0.0,0.0,0.0,6.0,0.0,
FG1708.ZCE,20170126,,1296.0,,,,,1302.0,,6.0,0.0,0.0,6.0,0.0,
FG1708.ZCE,20170203,,1302.0,,,,,1292.0,,-10.0,0.0,0.0,6.0,0.0,
FG1708.ZCE,20170206,,1292.0,,,,,1291.0,,-1.0,0.0,0.0,6.0,0.0,
FG1708.ZCE,20170207,,1291.0,,,,,1291.0,,0.0,0.0,0.0,6.0,0.0,
FG1708.ZCE,20170208,,1291.0,,,,,1291.0,,0.0,0.0,0.0,6.0,0.0,
FG1708.ZCE,20170209,,1291.0,,,,,1291.0,,0.0,0.0,0.0,6.0,0.0,
FG1708.ZCE,20170210,,1291.0,,,,,1343.0,,52.0,0.0,0.0,6.0,0.0,
FG1708.ZCE,20170213,,1343.0,1377.0,1384.0,1367.0,1384.0,1376.0,41.0,33.0,6.0,16.51,10.0,4.0,
FG1708.ZCE,20170214,1384.0,1376.0,,,,,1403.0,,27.0,0.0,0.0,10.0,0.0,
FG1708.ZCE,20170215,,1403.0,1387.0,1387.0,1387.0,1387.0,1387.0,-16.0,-16.0,2.0,5.55,10.0,0.0,
FG1708.ZCE,20170216,1387.0,1387.0,1377.0,1377.0,1377.0,1377.0,1377.0,-10.0,-10.0,4.0,11.02,10.0,0.0,
FG1708.ZCE,20170217,1377.0,1377.0,,,,,1379.0,,2.0,0.0,0.0,10.0,0.0,
FG1708.ZCE,20170220,,1379.0,,,,,1399.0,,20.0,0.0,0.0,10.0,0.0,
FG1708.ZCE,20170221,,1399.0,,,,,1399.0,,0.0,0.0,0.0,10.0,0.0,
FG1708.ZCE,20170222,,1399.0,1388.0,1388.0,1386.0,1386.0,1386.0,-13.0,-13.0,22.0,60.99,32.0,22.0,
FG1708.ZCE,20170223,1386.0,1386.0,1393.0,1393.0,1389.0,1392.0,1391.0,6.0,5.0,6.0,16.7,38.0,6.0,
FG1708.ZCE,20170224,1392.0,1391.0,1358.0,1383.0,1358.0,1358.0,1363.0,-33.0,-28.0,28.0,76.34,40.0,2.0,
FG1708.ZCE,20170227,1358.0,1363.0,,,,,1382.0,,19.0,0.0,0.0,40.0,0.0,
FG1708.ZCE,20170228,,1382.0,,,,,1371.0,,-11.0,0.0,0.0,40.0,0.0,
FG1708.ZCE,20170301,,1371.0,,,,,1371.0,,0.0,0.0,0.0,40.0,0.0,
FG1708.ZCE,20170302,,1371.0,1367.0,1368.0,1367.0,1368.0,1368.0,-3.0,-3.0,4.0,10.94,40.0,0.0,
FG1708.ZCE,20170303,1368.0,1368.0,,,,,1364.0,,-4.0,0.0,0.0,40.0,0.0,
FG1708.ZCE,20170306,,1364.0,1342.0,1342.0,1342.0,1342.0,1342.0,-22.0,-22.0,2.0,5.37,38.0,-2.0,
FG1708.ZCE,20170307,1342.0,1342.0,1339.0,1339.0,1339.0,1339.0,1339.0,-3.0,-3.0,2.0,5.36,36.0,-2.0,
FG1708.ZCE,20170308,1339.0,1339.0,,,,,1285.0,,-54.0,0.0,0.0,36.0,0.0,
FG1708.ZCE,20170309,,1285.0,,,,,1265.0,,-20.0,0.0,0.0,36.0,0.0,
FG1708.ZCE,20170310,,1265.0,,,,,1251.0,,-14.0,0.0,0.0,36.0,0.0,
FG1708.ZCE,20170313,,1251.0,,,,,1251.0,,0.0,0.0,0.0,36.0,0.0,
FG1708.ZCE,20170314,,1251.0,,,,,1251.0,,0.0,0.0,0.0,36.0,0.0,
FG1708.ZCE,20170315,,1251.0,,,,,1264.0,,13.0,0.0,0.0,36.0,0.0,
FG1708.ZCE,20170316,,1264.0,,,,,1264.0,,0.0,0.0,0.0,36.0,0.0,
FG1708.ZCE,20170317,,1264.0,1253.0,1253.0,1253.0,1253.0,1253.0,-11.0,-11.0,2.0,5.01,36.0,0.0,
FG1708.ZCE,20170320,1253.0,1253.0,,,,,1243.0,,-10.0,0.0,0.0,36.0,0.0,
FG1708.ZCE,20170321,,1243.0,,,,,1243.0,,0.0,0.0,0.0,36.0,0.0,
FG1708.ZCE,20170322,,1243.0,1230.0,1244.0,1230.0,1244.0,1232.0,1.0,-11.0,18.0,44.34,24.0,-12.0,
FG1708.ZCE,20170323,1244.0,1232.0,,,,,1214.0,,-18.0,0.0,0.0,24.0,0.0,
FG1708.ZCE,20170324,,1214.0,,,,,1214.0,,0.0,0.0,0.0,24.0,0.0,
FG1708.ZCE,20170327,,1214.0,,,,,1205.0,,-9.0,0.0,0.0,24.0,0.0,
FG1708.ZCE,20170328,,1205.0,1239.0,1239.0,1239.0,1239.0,1239.0,34.0,34.0,2.0,4.96,22.0,-2.0,
FG1708.ZCE,20170329,1239.0,1239.0,,,,,1253.0,,14.0,0.0,0.0,22.0,0.0,
FG1708.ZCE,20170330,,1253.0,,,,,1253.0,,0.0,0.0,0.0,22.0,0.0,
FG1708.ZCE,20170331,,1253.0,,,,,1282.0,,29.0,0.0,0.0,22.0,0.0,
FG1708.ZCE,20170405,,1282.0,,,,,1291.0,,9.0,0.0,0.0,22.0,0.0,
FG1708.ZCE,20170406,,1291.0,,,,,1295.0,,4.0,0.0,0.0,22.0,0.0,
FG1708.ZCE,20170407,,1295.0,,,,,1284.0,,-11.0,0.0,0.0,22.0,0.0,
FG1708.ZCE,20170410,,1284.0,1268.0,1288.0,1264.0,1279.0,1274.0,-5.0,-10.0,26.0,66.27,22.0,0.0,
FG1708.ZCE,20170411,1279.0,1274.0,1282.0,1297.0,1260.0,1260.0,1280.0,-14.0,6.0,10.0,25.6,22.0,0.0,
FG1708.ZCE,20170412,1260.0,1280.0,,,,,1243.0,,-37.0,0.0,0.0,22.0,0.0,
FG1708.ZCE,20170413,,1243.0,,,,,1247.0,,4.0,0.0,0.0,22.0,0.0,
FG1708.ZCE,20170414,,1247.0,,,,,1247.0,,0.0,0.0,0.0,22.0,0.0,
FG1708.ZCE,20170417,,1247.0,1257.0,1257.0,1257.0,1257.0,1257.0,10.0,10.0,2.0,5.03,22.0,0.0,
FG1708.ZCE,20170418,1257.0,1257.0,,,,,1249.0,,-8.0,0.0,0.0,22.0,0.0,
FG1708.ZCE,20170419,,1249.0,1248.0,1248.0,1248.0,1248.0,1248.0,-1.0,-1.0,12.0,29.95,34.0,12.0,
FG1708.ZCE,20170420,1248.0,1248.0,1255.0,1292.0,1255.0,1292.0,1271.0,44.0,23.0,20.0,50.85,30.0,-4.0,
FG1708.ZCE,20170421,1292.0,1271.0,1309.0,1324.0,1309.0,1310.0,1315.0,39.0,44.0,18.0,47.33,32.0,2.0,
FG1708.ZCE,20170424,1310.0,1315.0,1302.0,1347.0,1302.0,1347.0,1318.0,32.0,3.0,8.0,21.08,32.0,0.0,
FG1708.ZCE,20170425,1347.0,1318.0,1332.0,1333.0,1302.0,1302.0,1324.0,-16.0,6.0,18.0,47.65,36.0,4.0,
FG1708.ZCE,20170426,1302.0,1324.0,1303.0,1308.0,1303.0,1306.0,1306.0,-18.0,-18.0,6.0,15.67,34.0,-2.0,
FG1708.ZCE,20170427,1306.0,1306.0,1309.0,1314.0,1298.0,1314.0,1306.0,8.0,0.0,12.0,31.35,38.0,4.0,
FG1708.ZCE,20170428,1314.0,1306.0,1319.0,1327.0,1300.0,1303.0,1312.0,-3.0,6.0,20.0,52.47,46.0,8.0,
FG1708.ZCE,20170502,1303.0,1312.0,1303.0,1303.0,1295.0,1303.0,1302.0,-9.0,-10.0,12.0,31.24,36.0,-10.0,
FG1708.ZCE,20170503,1303.0,1302.0,,,,,1302.0,,0.0,0.0,0.0,36.0,0.0,
FG1708.ZCE,20170504,,1302.0,1293.0,1302.0,1274.0,1274.0,1290.0,-28.0,-12.0,20.0,51.58,30.0,-6.0,
FG1708.ZCE,20170505,1274.0,1290.0,1274.0,1274.0,1250.0,1250.0,1261.0,-40.0,-29.0,14.0,35.31,30.0,0.0,
FG1708.ZCE,20170508,1250.0,1261.0,1273.0,1273.0,1265.0,1265.0,1269.0,4.0,8.0,4.0,10.15,30.0,0.0,
FG1708.ZCE,20170509,1265.0,1269.0,1257.0,1257.0,1252.0,1252.0,1255.0,-17.0,-14.0,4.0,10.04,28.0,-2.0,
FG1708.ZCE,20170510,1252.0,1255.0,1252.0,1262.0,1239.0,1262.0,1254.0,7.0,-1.0,50.0,125.36,28.0,0.0,
FG1708.ZCE,20170511,1262.0,1254.0,1278.0,1281.0,1278.0,1281.0,1280.0,27.0,26.0,4.0,10.24,26.0,-2.0,
FG1708.ZCE,20170512,1281.0,1280.0,1287.0,1287.0,1283.0,1284.0,1285.0,4.0,5.0,6.0,15.42,26.0,0.0,
FG1708.ZCE,20170515,1284.0,1285.0,1287.0,1297.0,1287.0,1295.0,1294.0,10.0,9.0,8.0,20.7,30.0,4.0,
FG1708.ZCE,20170516,1295.0,1294.0,1298.0,1298.0,1286.0,1295.0,1293.0,1.0,-1.0,6.0,15.52,26.0,-4.0,
FG1708.ZCE,20170517,1295.0,1293.0,1283.0,1283.0,1280.0,1280.0,1282.0,-13.0,-11.0,4.0,10.25,26.0,0.0,
FG1708.ZCE,20170518,1280.0,1282.0,1285.0,1285.0,1285.0,1285.0,1285.0,3.0,3.0,2.0,5.14,26.0,0.0,
FG1708.ZCE,20170519,1285.0,1285.0,1307.0,1307.0,1293.0,1293.0,1300.0,8.0,15.0,8.0,20.8,26.0,0.0,
FG1708.ZCE,20170522,1293.0,1300.0,,,,,1316.0,,16.0,0.0,0.0,26.0,0.0,
FG1708.ZCE,20170523,,1316.0,,,,,1345.0,,29.0,0.0,0.0,26.0,0.0,
FG1708.ZCE,20170524,,1345.0,1330.0,1330.0,1330.0,1330.0,1330.0,-15.0,-15.0,2.0,5.32,26.0,0.0,
FG1708.ZCE,20170525,1330.0,1330.0,1365.0,1365.0,1339.0,1339.0,1356.0,9.0,26.0,6.0,16.28,30.0,4.0,
FG1708.ZCE,20170526,1339.0,1356.0,1360.0,1376.0,1344.0,1376.0,1361.0,20.0,5.0,10.0,27.22,28.0,-2.0,
FG1708.ZCE,20170531,1376.0,1361.0,1351.0,1351.0,1351.0,1351.0,1351.0,-10.0,-10.0,2.0,5.4,28.0,0.0,
FG1708.ZCE,20170601,1351.0,1351.0,1321.0,1321.0,1321.0,1321.0,1321.0,-30.0,-30.0,2.0,5.28,26.0,-2.0,
FG1708.ZCE,20170602,1321.0,1321.0,1322.0,1333.0,1322.0,1333.0,1326.0,12.0,5.0,6.0,15.92,28.0,2.0,
FG1708.ZCE,20170605,1333.0,1326.0,,,,,1326.0,,0.0,0.0,0.0,28.0,0.0,
FG1708.ZCE,20170606,,1326.0,1336.0,1368.0,1336.0,1337.0,1347.0,11.0,21.0,12.0,32.33,28.0,0.0,
FG1708.ZCE,20170607,1337.0,1347.0,1357.0,1357.0,1319.0,1357.0,1344.0,10.0,-3.0,6.0,16.13,28.0,0.0,
FG1708.ZCE,20170608,1357.0,1344.0,1341.0,1342.0,1341.0,1342.0,1342.0,-2.0,-2.0,4.0,10.73,28.0,0.0,
FG1708.ZCE,20170609,1342.0,1342.0,,,,,1356.0,,14.0,0.0,0.0,28.0,0.0,
FG1708.ZCE,20170612,,1356.0,1357.0,1357.0,1357.0,1357.0,1357.0,1.0,1.0,2.0,5.43,28.0,0.0,
FG1708.ZCE,20170613,1357.0,1357.0,1336.0,1336.0,1336.0,1336.0,1336.0,-21.0,-21.0,4.0,10.69,26.0,-2.0,
FG1708.ZCE,20170614,1336.0,1336.0,1336.0,1336.0,1336.0,1336.0,1336.0,0.0,0.0,4.0,10.69,26.0,0.0,
FG1708.ZCE,20170615,1336.0,1336.0,1399.0,1399.0,1337.0,1339.0,1355.0,3.0,19.0,8.0,21.68,28.0,2.0,
FG1708.ZCE,20170616,1339.0,1355.0,1331.0,1331.0,1331.0,1331.0,1331.0,-24.0,-24.0,2.0,5.32,26.0,-2.0,
FG1708.ZCE,20170619,1331.0,1331.0,1353.0,1353.0,1352.0,1352.0,1353.0,21.0,22.0,4.0,10.82,26.0,0.0,
FG1708.ZCE,20170620,1352.0,1353.0,1336.0,1336.0,1336.0,1336.0,1336.0,-17.0,-17.0,2.0,5.34,26.0,0.0,
FG1708.ZCE,20170621,1336.0,1336.0,1326.0,1328.0,1306.0,1307.0,1312.0,-29.0,-24.0,48.0,125.94,34.0,8.0,
FG1708.ZCE,20170622,1307.0,1312.0,1284.0,1332.0,1284.0,1311.0,1303.0,-1.0,-9.0,602.0,1568.81,38.0,4.0,
FG1708.ZCE,20170623,1311.0,1303.0,1308.0,1327.0,1308.0,1315.0,1321.0,12.0,18.0,26.0,68.69,28.0,-10.0,
FG1708.ZCE,20170626,1315.0,1321.0,1347.0,1347.0,1320.0,1321.0,1326.0,0.0,5.0,16.0,42.43,16.0,-12.0,
FG1708.ZCE,20170627,1321.0,1326.0,1323.0,1323.0,1323.0,1323.0,1323.0,-3.0,-3.0,2.0,5.29,16.0,0.0,
FG1708.ZCE,20170628,1323.0,1323.0,,,,,1323.0,,0.0,0.0,0.0,16.0,0.0,
FG1708.ZCE,20170629,,1323.0,1323.0,1388.0,1323.0,1388.0,1351.0,65.0,28.0,10.0,27.02,16.0,0.0,
FG1708.ZCE,20170630,1388.0,1351.0,1396.0,1396.0,1366.0,1366.0,1377.0,15.0,26.0,6.0,16.52,16.0,0.0,
FG1708.ZCE,20170703,1366.0,1377.0,1386.0,1387.0,1359.0,1359.0,1373.0,-18.0,-4.0,12.0,32.95,20.0,4.0,
FG1708.ZCE,20170704,1359.0,1373.0,1344.0,1344.0,1344.0,1344.0,1344.0,-29.0,-29.0,2.0,5.38,22.0,2.0,
FG1708.ZCE,20170705,1344.0,1344.0,1377.0,1377.0,1369.0,1369.0,1374.0,25.0,30.0,6.0,16.49,18.0,-4.0,
FG1708.ZCE,20170706,1369.0,1374.0,1365.0,1365.0,1358.0,1358.0,1362.0,-16.0,-12.0,4.0,10.89,20.0,2.0,
FG1708.ZCE,20170707,1358.0,1362.0,1356.0,1356.0,1356.0,1356.0,1356.0,-6.0,-6.0,2.0,5.42,22.0,2.0,
FG1708.ZCE,20170710,1356.0,1356.0,1355.0,1362.0,1355.0,1358.0,1357.0,2.0,1.0,10.0,27.14,30.0,8.0,
FG1708.ZCE,20170711,1358.0,1357.0,1377.0,1386.0,1373.0,1373.0,1381.0,16.0,24.0,14.0,38.66,28.0,-2.0,
FG1708.ZCE,20170712,1373.0,1381.0,1388.0,1388.0,1364.0,1364.0,1376.0,-17.0,-5.0,4.0,11.01,32.0,4.0,
FG1708.ZCE,20170713,1364.0,1376.0,1365.0,1365.0,1351.0,1351.0,1360.0,-25.0,-16.0,8.0,21.76,24.0,-8.0,
FG1708.ZCE,20170714,1351.0,1360.0,1355.0,1355.0,1355.0,1355.0,1355.0,-5.0,-5.0,2.0,5.42,24.0,0.0,
FG1708.ZCE,20170717,1355.0,1355.0,1378.0,1378.0,1348.0,1374.0,1368.0,19.0,13.0,14.0,38.31,22.0,-2.0,
FG1708.ZCE,20170718,1374.0,1368.0,,,,,1368.0,,0.0,0.0,0.0,22.0,0.0,
FG1708.ZCE,20170719,,1368.0,1435.0,1435.0,1381.0,1381.0,1408.0,13.0,40.0,4.0,11.26,22.0,0.0,
FG1708.ZCE,20170720,1381.0,1408.0,1445.0,1445.0,1410.0,1424.0,1420.0,16.0,12.0,12.0,34.08,22.0,0.0,
FG1708.ZCE,20170721,1424.0,1420.0,1416.0,1416.0,1416.0,1416.0,1416.0,-4.0,-4.0,2.0,5.66,20.0,-2.0,
FG1708.ZCE,20170724,1416.0,1416.0,1395.0,1485.0,1395.0,1410.0,1426.0,-6.0,10.0,66.0,188.22,16.0,-4.0,
FG1708.ZCE,20170725,1410.0,1426.0,,,,,1426.0,,0.0,0.0,0.0,16.0,0.0,
FG1708.ZCE,20170726,,1426.0,1408.0,1414.0,1408.0,1414.0,1413.0,-12.0,-13.0,8.0,22.6,16.0,0.0,
FG1708.ZCE,20170727,1414.0,1413.0,,,,,1413.0,,0.0,0.0,0.0,16.0,0.0,
FG1708.ZCE,20170728,,1413.0,,,,,1413.0,,0.0,0.0,0.0,16.0,0.0,
FG1708.ZCE,20170731,,1413.0,,,,,1413.0,,0.0,0.0,0.0,16.0,0.0,
FG1708.ZCE,20170801,,1413.0,,,,,1415.0,,2.0,0.0,0.0,16.0,0.0,
FG1708.ZCE,20170802,,1415.0,,,,,1420.0,,5.0,0.0,0.0,16.0,0.0,
FG1708.ZCE,20170803,,1420.0,,,,,1416.0,,-4.0,0.0,0.0,16.0,0.0,
FG1708.ZCE,20170804,,1416.0,,,,,1408.0,,-8.0,0.0,0.0,16.0,0.0,
FG1708.ZCE,20170807,,1408.0,,,,,1391.0,,-17.0,0.0,0.0,16.0,0.0,
FG1708.ZCE,20170808,,1391.0,,,,,1376.0,,-15.0,0.0,0.0,16.0,0.0,
FG1708.ZCE,20170809,,1376.0,1380.0,1382.0,1380.0,1382.0,1380.0,6.0,4.0,14.0,38.65,2.0,-14.0,
FG1708.ZCE,20170810,1382.0,1380.0,,,,,1396.0,,16.0,0.0,0.0,2.0,0.0,
FG1708.ZCE,20170811,,1396.0,,,,,1383.0,,-13.0,0.0,0.0,2.0,0.0,
FG1708.ZCE,20170814,,1383.0,,,,,1390.0,,7.0,0.0,0.0,0.0,-2.0,