finance-talk/data/FG/FG1606.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	FG1606.ZCE	20150615		929.0					929.0		0.0	0.0	0.0	0.0	0.0
3	FG1606.ZCE	20150616		929.0					929.0		0.0	0.0	0.0	0.0	0.0
4	FG1606.ZCE	20150617	952.0	929.0	892.0	970.0	858.0	952.0	918.0	23.0	-11.0	8.0	14.69	0.0	0.0
5	FG1606.ZCE	20150618		918.0					918.0		0.0	0.0	0.0	0.0	0.0
6	FG1606.ZCE	20150619		918.0					916.0		-2.0	0.0	0.0	0.0	0.0
7	FG1606.ZCE	20150623		916.0					916.0		0.0	0.0	0.0	0.0	0.0
8	FG1606.ZCE	20150624	917.0	916.0	944.0	944.0	900.0	917.0	923.0	1.0	7.0	16.0	29.54	2.0	2.0
9	FG1606.ZCE	20150625		923.0					923.0		0.0	0.0	0.0	2.0	0.0
10	FG1606.ZCE	20150626	905.0	923.0	929.0	929.0	905.0	905.0	917.0	-18.0	-6.0	4.0	7.34	0.0	-2.0
11	FG1606.ZCE	20150629		917.0					917.0		0.0	0.0	0.0	0.0	0.0
12	FG1606.ZCE	20150630		917.0					917.0		0.0	0.0	0.0	0.0	0.0
13	FG1606.ZCE	20150701		917.0					917.0		0.0	0.0	0.0	0.0	0.0
14	FG1606.ZCE	20150702		917.0					917.0		0.0	0.0	0.0	0.0	0.0
15	FG1606.ZCE	20150703		917.0					917.0		0.0	0.0	0.0	0.0	0.0
16	FG1606.ZCE	20150706		917.0					917.0		0.0	0.0	0.0	0.0	0.0
17	FG1606.ZCE	20150707		917.0					906.0		-11.0	0.0	0.0	0.0	0.0
18	FG1606.ZCE	20150708		906.0					876.0		-30.0	0.0	0.0	0.0	0.0
19	FG1606.ZCE	20150709		876.0					882.0		6.0	0.0	0.0	0.0	0.0
20	FG1606.ZCE	20150710	914.0	882.0	914.0	914.0	914.0	914.0	914.0	32.0	32.0	2.0	3.66	2.0	2.0
21	FG1606.ZCE	20150713	881.0	914.0	882.0	902.0	881.0	881.0	888.0	-33.0	-26.0	6.0	10.66	0.0	-2.0
22	FG1606.ZCE	20150714		888.0					889.0		1.0	0.0	0.0	0.0	0.0
23	FG1606.ZCE	20150715		889.0					889.0		0.0	0.0	0.0	0.0	0.0
24	FG1606.ZCE	20150716		889.0					889.0		0.0	0.0	0.0	0.0	0.0
25	FG1606.ZCE	20150717	882.0	889.0	858.0	887.0	858.0	882.0	872.0	-7.0	-17.0	8.0	13.95	2.0	2.0
26	FG1606.ZCE	20150720	895.0	872.0	895.0	895.0	895.0	895.0	895.0	23.0	23.0	2.0	3.58	2.0	0.0
27	FG1606.ZCE	20150721		895.0					888.0		-7.0	0.0	0.0	2.0	0.0
28	FG1606.ZCE	20150722		888.0					888.0		0.0	0.0	0.0	2.0	0.0
29	FG1606.ZCE	20150723		888.0					888.0		0.0	0.0	0.0	2.0	0.0
30	FG1606.ZCE	20150724	855.0	888.0	888.0	888.0	853.0	855.0	866.0	-33.0	-22.0	16.0	27.72	2.0	0.0
31	FG1606.ZCE	20150727		866.0					866.0		0.0	0.0	0.0	2.0	0.0
32	FG1606.ZCE	20150728		866.0					866.0		0.0	0.0	0.0	2.0	0.0
33	FG1606.ZCE	20150729		866.0					866.0		0.0	0.0	0.0	2.0	0.0
34	FG1606.ZCE	20150730		866.0					866.0		0.0	0.0	0.0	2.0	0.0
35	FG1606.ZCE	20150731	863.0	866.0	855.0	879.0	855.0	863.0	864.0	-3.0	-2.0	14.0	24.2	2.0	0.0
36	FG1606.ZCE	20150803		864.0					864.0		0.0	0.0	0.0	2.0	0.0
37	FG1606.ZCE	20150804		864.0					864.0		0.0	0.0	0.0	2.0	0.0
38	FG1606.ZCE	20150805	864.0	864.0	858.0	886.0	858.0	864.0	869.0	0.0	5.0	6.0	10.43	2.0	0.0
39	FG1606.ZCE	20150806	878.0	869.0	853.0	878.0	853.0	878.0	865.0	9.0	-4.0	12.0	20.75	2.0	0.0
40	FG1606.ZCE	20150807		865.0					865.0		0.0	0.0	0.0	2.0	0.0
41	FG1606.ZCE	20150810	890.0	865.0	898.0	898.0	890.0	890.0	894.0	25.0	29.0	8.0	14.3	4.0	2.0
42	FG1606.ZCE	20150811		894.0					894.0		0.0	0.0	0.0	4.0	0.0
43	FG1606.ZCE	20150812		894.0					894.0		0.0	0.0	0.0	4.0	0.0
44	FG1606.ZCE	20150813		894.0					894.0		0.0	0.0	0.0	4.0	0.0
45	FG1606.ZCE	20150814		894.0					894.0		0.0	0.0	0.0	4.0	0.0
46	FG1606.ZCE	20150817		894.0					894.0		0.0	0.0	0.0	4.0	0.0
47	FG1606.ZCE	20150818	889.0	894.0	880.0	889.0	880.0	889.0	885.0	-5.0	-9.0	4.0	7.08	4.0	0.0
48	FG1606.ZCE	20150819		885.0					885.0		0.0	0.0	0.0	4.0	0.0
49	FG1606.ZCE	20150820		885.0					885.0		0.0	0.0	0.0	4.0	0.0
50	FG1606.ZCE	20150821		885.0					885.0		0.0	0.0	0.0	4.0	0.0
51	FG1606.ZCE	20150824		885.0					862.0		-23.0	0.0	0.0	4.0	0.0
52	FG1606.ZCE	20150825		862.0					862.0		0.0	0.0	0.0	4.0	0.0
53	FG1606.ZCE	20150826	848.0	862.0	848.0	848.0	848.0	848.0	848.0	-14.0	-14.0	2.0	3.39	2.0	-2.0
54	FG1606.ZCE	20150827	850.0	848.0	872.0	872.0	846.0	850.0	856.0	2.0	8.0	6.0	10.27	4.0	2.0
55	FG1606.ZCE	20150828		856.0					856.0		0.0	0.0	0.0	4.0	0.0
56	FG1606.ZCE	20150831		856.0					855.0		-1.0	0.0	0.0	4.0	0.0
57	FG1606.ZCE	20150901	849.0	855.0	849.0	849.0	849.0	849.0	849.0	-6.0	-6.0	2.0	3.4	4.0	0.0
58	FG1606.ZCE	20150902	858.0	849.0	850.0	863.0	832.0	858.0	847.0	9.0	-2.0	20.0	33.87	6.0	2.0
59	FG1606.ZCE	20150907		847.0					843.0		-4.0	0.0	0.0	6.0	0.0
60	FG1606.ZCE	20150908	844.0	843.0	822.0	844.0	822.0	844.0	833.0	1.0	-10.0	4.0	6.66	6.0	0.0
61	FG1606.ZCE	20150909		833.0					838.0		5.0	0.0	0.0	6.0	0.0
62	FG1606.ZCE	20150910	842.0	838.0	842.0	842.0	842.0	842.0	842.0	4.0	4.0	2.0	3.37	8.0	2.0
63	FG1606.ZCE	20150911	858.0	842.0	858.0	858.0	858.0	858.0	858.0	16.0	16.0	2.0	3.43	8.0	0.0
64	FG1606.ZCE	20150914	865.0	858.0	857.0	866.0	857.0	865.0	861.0	7.0	3.0	8.0	13.78	12.0	4.0
65	FG1606.ZCE	20150915		861.0					861.0		0.0	0.0	0.0	12.0	0.0
66	FG1606.ZCE	20150916		861.0					861.0		0.0	0.0	0.0	12.0	0.0
67	FG1606.ZCE	20150917		861.0					861.0		0.0	0.0	0.0	12.0	0.0
68	FG1606.ZCE	20150918	838.0	861.0	838.0	838.0	838.0	838.0	838.0	-23.0	-23.0	2.0	3.35	12.0	0.0
69	FG1606.ZCE	20150921	832.0	838.0	832.0	832.0	832.0	832.0	832.0	-6.0	-6.0	2.0	3.33	10.0	-2.0
70	FG1606.ZCE	20150922		832.0					833.0		1.0	0.0	0.0	10.0	0.0
71	FG1606.ZCE	20150923	833.0	833.0	859.0	859.0	832.0	833.0	845.0	0.0	12.0	8.0	13.52	12.0	2.0
72	FG1606.ZCE	20150924	834.0	845.0	834.0	834.0	834.0	834.0	834.0	-11.0	-11.0	2.0	3.34	14.0	2.0
73	FG1606.ZCE	20150925	833.0	834.0	835.0	837.0	822.0	833.0	830.0	-1.0	-4.0	96.0	159.26	80.0	66.0
74	FG1606.ZCE	20150928	831.0	830.0	830.0	843.0	828.0	831.0	831.0	1.0	1.0	48.0	79.78	70.0	-10.0
75	FG1606.ZCE	20150929	844.0	831.0	850.0	850.0	834.0	844.0	842.0	13.0	11.0	18.0	30.32	70.0	0.0
76	FG1606.ZCE	20150930	821.0	842.0	821.0	821.0	821.0	821.0	821.0	-21.0	-21.0	2.0	3.28	68.0	-2.0
77	FG1606.ZCE	20151008	819.0	821.0	819.0	819.0	819.0	819.0	819.0	-2.0	-2.0	2.0	3.28	68.0	0.0
78	FG1606.ZCE	20151009	846.0	819.0	831.0	852.0	831.0	846.0	842.0	27.0	23.0	48.0	80.82	90.0	22.0
79	FG1606.ZCE	20151012		842.0					842.0		0.0	0.0	0.0	90.0	0.0
80	FG1606.ZCE	20151013	840.0	842.0	840.0	840.0	840.0	840.0	840.0	-2.0	-2.0	6.0	10.08	90.0	0.0
81	FG1606.ZCE	20151014	834.0	840.0	834.0	834.0	834.0	834.0	834.0	-6.0	-6.0	4.0	6.67	86.0	-4.0
82	FG1606.ZCE	20151015	843.0	834.0	843.0	843.0	843.0	843.0	843.0	9.0	9.0	2.0	3.37	88.0	2.0
83	FG1606.ZCE	20151016	841.0	843.0	844.0	846.0	832.0	841.0	839.0	-2.0	-4.0	84.0	140.9	146.0	58.0
84	FG1606.ZCE	20151019	853.0	839.0	847.0	856.0	842.0	853.0	851.0	14.0	12.0	204.0	347.3	302.0	156.0
85	FG1606.ZCE	20151020	850.0	851.0	850.0	854.0	850.0	850.0	852.0	-1.0	1.0	36.0	61.34	282.0	-20.0
86	FG1606.ZCE	20151021	864.0	852.0	853.0	867.0	849.0	864.0	859.0	12.0	7.0	116.0	199.23	260.0	-22.0
87	FG1606.ZCE	20151022	863.0	859.0	867.0	874.0	859.0	863.0	864.0	4.0	5.0	72.0	124.38	280.0	20.0
88	FG1606.ZCE	20151023	868.0	864.0	861.0	868.0	861.0	868.0	865.0	4.0	1.0	20.0	34.61	280.0	0.0
89	FG1606.ZCE	20151026	862.0	865.0	861.0	865.0	860.0	862.0	863.0	-3.0	-2.0	70.0	120.78	298.0	18.0
90	FG1606.ZCE	20151027	859.0	863.0	859.0	859.0	859.0	859.0	859.0	-4.0	-4.0	2.0	3.44	298.0	0.0
91	FG1606.ZCE	20151028	861.0	859.0	878.0	878.0	861.0	861.0	875.0	2.0	16.0	52.0	91.03	298.0	0.0
92	FG1606.ZCE	20151029	861.0	875.0	861.0	863.0	859.0	861.0	861.0	-14.0	-14.0	36.0	61.97	298.0	0.0
93	FG1606.ZCE	20151030	858.0	861.0	858.0	858.0	858.0	858.0	858.0	-3.0	-3.0	2.0	3.43	296.0	-2.0
94	FG1606.ZCE	20151102	877.0	858.0	873.0	877.0	860.0	877.0	867.0	19.0	9.0	76.0	131.82	290.0	-6.0
95	FG1606.ZCE	20151103	869.0	867.0	866.0	873.0	866.0	869.0	869.0	2.0	2.0	20.0	34.76	290.0	0.0
96	FG1606.ZCE	20151104	870.0	869.0	880.0	886.0	870.0	870.0	881.0	1.0	12.0	80.0	140.92	252.0	-38.0
97	FG1606.ZCE	20151105	861.0	881.0	880.0	880.0	860.0	861.0	867.0	-20.0	-14.0	32.0	55.46	246.0	-6.0
98	FG1606.ZCE	20151106	866.0	867.0	862.0	868.0	859.0	866.0	863.0	-1.0	-4.0	60.0	103.55	240.0	-6.0
99	FG1606.ZCE	20151109	869.0	863.0	865.0	869.0	864.0	869.0	865.0	6.0	2.0	12.0	20.76	240.0	0.0
100	FG1606.ZCE	20151110	857.0	865.0	857.0	857.0	857.0	857.0	857.0	-8.0	-8.0	20.0	34.28	246.0	6.0
101	FG1606.ZCE	20151111	861.0	857.0	862.0	862.0	861.0	861.0	861.0	4.0	4.0	8.0	13.78	246.0	0.0
102	FG1606.ZCE	20151112	855.0	861.0	853.0	856.0	847.0	855.0	851.0	-6.0	-10.0	40.0	68.1	244.0	-2.0
103	FG1606.ZCE	20151113	844.0	851.0	867.0	867.0	840.0	844.0	848.0	-7.0	-3.0	52.0	88.21	250.0	6.0
104	FG1606.ZCE	20151116	840.0	848.0	834.0	846.0	834.0	840.0	842.0	-8.0	-6.0	18.0	30.33	250.0	0.0
105	FG1606.ZCE	20151117	837.0	842.0	840.0	845.0	836.0	837.0	840.0	-5.0	-2.0	40.0	67.18	244.0	-6.0
106	FG1606.ZCE	20151118		840.0					840.0		0.0	0.0	0.0	244.0	0.0
107	FG1606.ZCE	20151119	824.0	840.0	834.0	834.0	817.0	824.0	825.0	-16.0	-15.0	76.0	125.44	244.0	0.0
108	FG1606.ZCE	20151120	816.0	825.0	825.0	825.0	816.0	816.0	821.0	-9.0	-4.0	10.0	16.42	244.0	0.0
109	FG1606.ZCE	20151123	814.0	821.0	827.0	827.0	812.0	814.0	819.0	-7.0	-2.0	56.0	91.73	248.0	4.0
110	FG1606.ZCE	20151124	830.0	819.0	818.0	830.0	794.0	830.0	817.0	11.0	-2.0	118.0	192.9	230.0	-18.0
111	FG1606.ZCE	20151125	846.0	817.0	826.0	846.0	821.0	846.0	834.0	29.0	17.0	36.0	60.02	234.0	4.0
112	FG1606.ZCE	20151126	841.0	834.0	847.0	858.0	835.0	841.0	845.0	7.0	11.0	104.0	175.74	234.0	0.0
113	FG1606.ZCE	20151127	840.0	845.0	842.0	842.0	834.0	840.0	839.0	-5.0	-6.0	8.0	13.42	234.0	0.0
114	FG1606.ZCE	20151130	833.0	839.0	835.0	837.0	830.0	833.0	832.0	-6.0	-7.0	24.0	39.95	234.0	0.0
115	FG1606.ZCE	20151201	846.0	832.0	822.0	846.0	822.0	846.0	841.0	14.0	9.0	24.0	40.37	232.0	-2.0
116	FG1606.ZCE	20151202	856.0	841.0	855.0	860.0	852.0	856.0	855.0	15.0	14.0	18.0	30.79	234.0	2.0
117	FG1606.ZCE	20151203	860.0	855.0	853.0	860.0	851.0	860.0	854.0	5.0	-1.0	16.0	27.31	234.0	0.0
118	FG1606.ZCE	20151204	842.0	854.0	845.0	845.0	842.0	842.0	844.0	-12.0	-10.0	8.0	13.51	232.0	-2.0
119	FG1606.ZCE	20151207	853.0	844.0	841.0	853.0	839.0	853.0	844.0	9.0	0.0	20.0	33.75	218.0	-14.0
120	FG1606.ZCE	20151208	846.0	844.0	846.0	846.0	846.0	846.0	846.0	2.0	2.0	2.0	3.38	216.0	-2.0
121	FG1606.ZCE	20151209	849.0	846.0	849.0	852.0	839.0	849.0	845.0	3.0	-1.0	68.0	114.89	218.0	2.0
122	FG1606.ZCE	20151210	845.0	845.0	846.0	846.0	842.0	845.0	844.0	0.0	-1.0	30.0	50.64	218.0	0.0
123	FG1606.ZCE	20151211	850.0	844.0	845.0	850.0	845.0	850.0	847.0	6.0	3.0	10.0	16.94	218.0	0.0
124	FG1606.ZCE	20151214	851.0	847.0	852.0	852.0	851.0	851.0	852.0	4.0	5.0	8.0	13.62	216.0	-2.0
125	FG1606.ZCE	20151215	856.0	852.0	851.0	863.0	851.0	856.0	856.0	4.0	4.0	26.0	44.51	214.0	-2.0
126	FG1606.ZCE	20151216	850.0	856.0	844.0	852.0	843.0	850.0	846.0	-6.0	-10.0	48.0	81.24	220.0	6.0
127	FG1606.ZCE	20151217	854.0	846.0	853.0	854.0	853.0	854.0	854.0	8.0	8.0	6.0	10.24	224.0	4.0
128	FG1606.ZCE	20151218	858.0	854.0	844.0	858.0	844.0	858.0	852.0	4.0	-2.0	14.0	23.85	222.0	-2.0
129	FG1606.ZCE	20151221	865.0	852.0	854.0	865.0	853.0	865.0	858.0	13.0	6.0	10.0	17.16	222.0	0.0
130	FG1606.ZCE	20151222	873.0	858.0	863.0	876.0	863.0	873.0	871.0	15.0	13.0	70.0	121.9	262.0	40.0
131	FG1606.ZCE	20151223	873.0	871.0	869.0	876.0	865.0	873.0	872.0	2.0	1.0	66.0	115.07	294.0	32.0
132	FG1606.ZCE	20151224	874.0	872.0	872.0	876.0	868.0	874.0	874.0	2.0	2.0	158.0	276.05	412.0	118.0
133	FG1606.ZCE	20151225	870.0	874.0	880.0	880.0	869.0	870.0	872.0	-4.0	-2.0	44.0	76.76	412.0	0.0
134	FG1606.ZCE	20151228	860.0	872.0	867.0	868.0	860.0	860.0	866.0	-12.0	-6.0	46.0	79.66	412.0	0.0
135	FG1606.ZCE	20151229	869.0	866.0	860.0	872.0	860.0	869.0	865.0	3.0	-1.0	22.0	38.06	412.0	0.0
136	FG1606.ZCE	20151230	872.0	865.0	875.0	876.0	869.0	872.0	873.0	7.0	8.0	20.0	34.92	412.0	0.0
137	FG1606.ZCE	20151231	869.0	873.0	870.0	875.0	869.0	869.0	871.0	-4.0	-2.0	8.0	13.94	412.0	0.0
138	FG1606.ZCE	20160104	867.0	871.0	876.0	876.0	863.0	867.0	867.0	-4.0	-4.0	32.0	55.47	414.0	2.0
139	FG1606.ZCE	20160105	869.0	867.0	867.0	870.0	865.0	869.0	868.0	2.0	1.0	12.0	20.82	414.0	0.0
140	FG1606.ZCE	20160106	867.0	868.0	866.0	867.0	866.0	867.0	866.0	-1.0	-2.0	10.0	17.33	414.0	0.0
141	FG1606.ZCE	20160107	869.0	866.0	868.0	870.0	865.0	869.0	869.0	3.0	3.0	18.0	31.27	402.0	-12.0
142	FG1606.ZCE	20160108	868.0	869.0	868.0	882.0	868.0	868.0	876.0	-1.0	7.0	350.0	613.0	308.0	-94.0
143	FG1606.ZCE	20160111	866.0	876.0	868.0	875.0	866.0	866.0	872.0	-10.0	-4.0	30.0	52.3	306.0	-2.0
144	FG1606.ZCE	20160112	861.0	872.0	865.0	865.0	861.0	861.0	863.0	-11.0	-9.0	12.0	20.72	306.0	0.0
145	FG1606.ZCE	20160113	868.0	863.0	865.0	868.0	865.0	868.0	867.0	5.0	4.0	4.0	6.93	306.0	0.0
146	FG1606.ZCE	20160114	866.0	867.0	859.0	867.0	858.0	866.0	863.0	-1.0	-4.0	8.0	13.8	302.0	-4.0
147	FG1606.ZCE	20160115	874.0	863.0	874.0	874.0	874.0	874.0	874.0	11.0	11.0	2.0	3.5	300.0	-2.0
148	FG1606.ZCE	20160118	881.0	874.0	875.0	888.0	871.0	881.0	880.0	7.0	6.0	20.0	35.21	302.0	2.0
149	FG1606.ZCE	20160119	888.0	880.0	871.0	891.0	871.0	888.0	883.0	8.0	3.0	170.0	300.23	320.0	18.0
150	FG1606.ZCE	20160120	886.0	883.0	897.0	897.0	886.0	886.0	889.0	3.0	6.0	64.0	113.84	318.0	-2.0
151	FG1606.ZCE	20160121		889.0					889.0		0.0	0.0	0.0	318.0	0.0
152	FG1606.ZCE	20160122	905.0	889.0	886.0	905.0	886.0	905.0	900.0	16.0	11.0	44.0	79.17	338.0	20.0
153	FG1606.ZCE	20160125	892.0	900.0	882.0	899.0	882.0	892.0	891.0	-8.0	-9.0	68.0	121.18	340.0	2.0
154	FG1606.ZCE	20160126		891.0					891.0		0.0	0.0	0.0	340.0	0.0
155	FG1606.ZCE	20160127	902.0	891.0	900.0	902.0	900.0	902.0	901.0	11.0	10.0	32.0	57.67	324.0	-16.0
156	FG1606.ZCE	20160128		901.0					895.0		-6.0	0.0	0.0	324.0	0.0
157	FG1606.ZCE	20160129	890.0	895.0	893.0	893.0	886.0	890.0	890.0	-5.0	-5.0	22.0	39.18	324.0	0.0
158	FG1606.ZCE	20160201	887.0	890.0	893.0	893.0	887.0	887.0	890.0	-3.0	0.0	8.0	14.24	320.0	-4.0
159	FG1606.ZCE	20160202	887.0	890.0	886.0	890.0	886.0	887.0	887.0	-3.0	-3.0	12.0	21.29	318.0	-2.0
160	FG1606.ZCE	20160203	890.0	887.0	895.0	900.0	887.0	890.0	893.0	3.0	6.0	22.0	39.27	314.0	-4.0
161	FG1606.ZCE	20160204		893.0					901.0		8.0	0.0	0.0	314.0	0.0
162	FG1606.ZCE	20160205	904.0	901.0	904.0	904.0	904.0	904.0	904.0	3.0	3.0	4.0	7.23	316.0	2.0
163	FG1606.ZCE	20160215	904.0	904.0	903.0	904.0	902.0	904.0	902.0	0.0	-2.0	14.0	25.27	316.0	0.0
164	FG1606.ZCE	20160216	900.0	902.0	902.0	905.0	900.0	900.0	901.0	-2.0	-1.0	20.0	36.06	314.0	-2.0
165	FG1606.ZCE	20160217	915.0	901.0	897.0	915.0	897.0	915.0	906.0	14.0	5.0	98.0	177.55	314.0	0.0
166	FG1606.ZCE	20160218	917.0	906.0	914.0	919.0	910.0	917.0	916.0	11.0	10.0	98.0	179.52	298.0	-16.0
167	FG1606.ZCE	20160219	919.0	916.0	916.0	924.0	914.0	919.0	920.0	3.0	4.0	82.0	150.89	260.0	-38.0
168	FG1606.ZCE	20160222	928.0	920.0	925.0	939.0	925.0	928.0	931.0	8.0	11.0	36.0	67.06	248.0	-12.0
169	FG1606.ZCE	20160223	924.0	931.0	932.0	932.0	920.0	924.0	926.0	-7.0	-5.0	36.0	66.69	250.0	2.0
170	FG1606.ZCE	20160224	928.0	926.0	925.0	928.0	918.0	928.0	920.0	2.0	-6.0	148.0	272.24	254.0	4.0
171	FG1606.ZCE	20160225	935.0	920.0	927.0	940.0	925.0	935.0	932.0	15.0	12.0	42.0	78.32	272.0	18.0
172	FG1606.ZCE	20160226	939.0	932.0	934.0	940.0	927.0	939.0	933.0	7.0	1.0	134.0	249.97	272.0	0.0
173	FG1606.ZCE	20160229	931.0	933.0	934.0	937.0	928.0	931.0	933.0	-2.0	0.0	72.0	134.38	274.0	2.0
174	FG1606.ZCE	20160301	947.0	933.0	938.0	947.0	936.0	947.0	939.0	14.0	6.0	14.0	26.3	272.0	-2.0
175	FG1606.ZCE	20160302	943.0	939.0	941.0	943.0	941.0	943.0	942.0	4.0	3.0	40.0	75.36	272.0	0.0
176	FG1606.ZCE	20160303	941.0	942.0	945.0	950.0	941.0	941.0	946.0	-1.0	4.0	82.0	155.08	310.0	38.0
177	FG1606.ZCE	20160304	950.0	946.0	936.0	950.0	936.0	950.0	946.0	4.0	0.0	116.0	219.49	286.0	-24.0
178	FG1606.ZCE	20160307	984.0	946.0	953.0	984.0	953.0	984.0	977.0	38.0	31.0	152.0	296.88	278.0	-8.0
179	FG1606.ZCE	20160308	998.0	977.0	986.0	1017.0	968.0	998.0	1002.0	21.0	25.0	200.0	400.97	288.0	10.0
180	FG1606.ZCE	20160309	996.0	1002.0	988.0	1003.0	979.0	996.0	995.0	-6.0	-7.0	70.0	139.29	288.0	0.0
181	FG1606.ZCE	20160310	987.0	995.0	1006.0	1006.0	983.0	987.0	997.0	-8.0	2.0	66.0	131.6	280.0	-8.0
182	FG1606.ZCE	20160311	983.0	997.0	984.0	988.0	965.0	983.0	984.0	-14.0	-13.0	42.0	82.68	286.0	6.0
183	FG1606.ZCE	20160314	983.0	984.0	981.0	1002.0	981.0	983.0	990.0	-1.0	6.0	24.0	47.51	290.0	4.0
184	FG1606.ZCE	20160315	977.0	990.0	975.0	978.0	975.0	977.0	977.0	-13.0	-13.0	14.0	27.36	290.0	0.0
185	FG1606.ZCE	20160316	974.0	977.0	974.0	974.0	974.0	974.0	974.0	-3.0	-3.0	8.0	15.58	290.0	0.0
186	FG1606.ZCE	20160317	972.0	974.0	977.0	977.0	971.0	972.0	974.0	-2.0	0.0	20.0	38.94	294.0	4.0
187	FG1606.ZCE	20160318	997.0	974.0	981.0	1009.0	978.0	997.0	992.0	23.0	18.0	84.0	166.72	276.0	-18.0
188	FG1606.ZCE	20160321	983.0	992.0	992.0	994.0	981.0	983.0	986.0	-9.0	-6.0	38.0	74.93	276.0	0.0
189	FG1606.ZCE	20160322	975.0	986.0	983.0	985.0	975.0	975.0	982.0	-11.0	-4.0	18.0	35.35	276.0	0.0
190	FG1606.ZCE	20160323	983.0	982.0	995.0	997.0	980.0	983.0	988.0	1.0	6.0	28.0	55.31	266.0	-10.0
191	FG1606.ZCE	20160324	961.0	988.0	982.0	982.0	961.0	961.0	975.0	-27.0	-13.0	50.0	97.53	240.0	-26.0
192	FG1606.ZCE	20160325	959.0	975.0	957.0	965.0	957.0	959.0	961.0	-16.0	-14.0	8.0	15.38	240.0	0.0
193	FG1606.ZCE	20160328	958.0	961.0	959.0	959.0	958.0	958.0	959.0	-3.0	-2.0	4.0	7.67	240.0	0.0
194	FG1606.ZCE	20160329		959.0					959.0		0.0	0.0	0.0	240.0	0.0
195	FG1606.ZCE	20160330	965.0	959.0	959.0	965.0	959.0	965.0	962.0	6.0	3.0	8.0	15.39	240.0	0.0
196	FG1606.ZCE	20160331	965.0	962.0	964.0	972.0	963.0	965.0	967.0	3.0	5.0	14.0	27.08	236.0	-4.0
197	FG1606.ZCE	20160401		967.0					968.0		1.0	0.0	0.0	236.0	0.0
198	FG1606.ZCE	20160405	961.0	968.0	966.0	969.0	958.0	961.0	963.0	-7.0	-5.0	44.0	84.7	240.0	4.0
199	FG1606.ZCE	20160406	970.0	963.0	961.0	974.0	961.0	970.0	968.0	7.0	5.0	32.0	61.97	258.0	18.0
200	FG1606.ZCE	20160407	973.0	968.0	973.0	1004.0	962.0	973.0	982.0	5.0	14.0	208.0	408.54	308.0	50.0
201	FG1606.ZCE	20160408	970.0	982.0	971.0	974.0	970.0	970.0	972.0	-12.0	-10.0	12.0	23.32	302.0	-6.0
202	FG1606.ZCE	20160411	970.0	972.0	974.0	983.0	968.0	970.0	974.0	-2.0	2.0	38.0	74.0	322.0	20.0
203	FG1606.ZCE	20160412	998.0	974.0	973.0	998.0	970.0	998.0	988.0	24.0	14.0	276.0	545.19	540.0	218.0
204	FG1606.ZCE	20160413	995.0	988.0	991.0	1010.0	991.0	995.0	999.0	7.0	11.0	42.0	83.91	540.0	0.0
205	FG1606.ZCE	20160414	985.0	999.0	993.0	993.0	985.0	985.0	991.0	-14.0	-8.0	18.0	35.66	542.0	2.0
206	FG1606.ZCE	20160415	985.0	991.0	1000.0	1018.0	985.0	985.0	1002.0	-6.0	11.0	234.0	469.17	670.0	128.0
207	FG1606.ZCE	20160418	998.0	1002.0	995.0	1002.0	990.0	998.0	998.0	-4.0	-4.0	68.0	135.67	676.0	6.0
208	FG1606.ZCE	20160419	1010.0	998.0	988.0	1010.0	985.0	1010.0	993.0	12.0	-5.0	24.0	47.66	690.0	14.0
209	FG1606.ZCE	20160420	1010.0	993.0	1000.0	1010.0	1000.0	1010.0	1008.0	17.0	15.0	402.0	810.35	960.0	270.0
210	FG1606.ZCE	20160421	1040.0	1008.0	1033.0	1049.0	1008.0	1040.0	1023.0	32.0	15.0	554.0	1133.79	1148.0	188.0
211	FG1606.ZCE	20160422	992.0	1023.0	1030.0	1030.0	992.0	992.0	1009.0	-31.0	-14.0	578.0	1166.24	1648.0	500.0
212	FG1606.ZCE	20160425	1005.0	1009.0	1012.0	1012.0	1001.0	1005.0	1008.0	-4.0	-1.0	64.0	128.98	1662.0	14.0
213	FG1606.ZCE	20160426	1002.0	1008.0	1012.0	1023.0	1002.0	1002.0	1005.0	-6.0	-3.0	110.0	221.16	1586.0	-76.0
214	FG1606.ZCE	20160427	991.0	1005.0	1004.0	1004.0	990.0	991.0	994.0	-14.0	-11.0	656.0	1303.93	976.0	-610.0
215	FG1606.ZCE	20160428	986.0	994.0	994.0	1000.0	986.0	986.0	993.0	-8.0	-1.0	230.0	456.57	860.0	-116.0
216	FG1606.ZCE	20160429	995.0	993.0	1002.0	1002.0	995.0	995.0	999.0	2.0	6.0	4.0	7.99	860.0	0.0
217	FG1606.ZCE	20160503	969.0	999.0	967.0	969.0	949.0	969.0	965.0	-30.0	-34.0	218.0	420.56	668.0	-192.0
218	FG1606.ZCE	20160504	955.0	965.0	950.0	982.0	950.0	955.0	958.0	-10.0	-7.0	72.0	137.97	642.0	-26.0
219	FG1606.ZCE	20160505	955.0	958.0	968.0	968.0	955.0	955.0	964.0	-3.0	6.0	102.0	196.69	626.0	-16.0
220	FG1606.ZCE	20160506	952.0	964.0	970.0	970.0	943.0	952.0	949.0	-12.0	-15.0	522.0	990.87	624.0	-2.0
221	FG1606.ZCE	20160509	960.0	949.0	940.0	961.0	940.0	960.0	960.0	11.0	11.0	128.0	245.66	506.0	-118.0
222	FG1606.ZCE	20160510	959.0	960.0	976.0	976.0	959.0	959.0	968.0	-1.0	8.0	4.0	7.74	506.0	0.0
223	FG1606.ZCE	20160511		968.0					971.0		3.0	0.0	0.0	506.0	0.0
224	FG1606.ZCE	20160512	973.0	971.0	998.0	999.0	973.0	973.0	994.0	2.0	23.0	32.0	63.61	506.0	0.0
225	FG1606.ZCE	20160513	967.0	994.0	998.0	998.0	967.0	967.0	985.0	-27.0	-9.0	20.0	39.39	506.0	0.0
226	FG1606.ZCE	20160516	976.0	985.0	949.0	997.0	949.0	976.0	986.0	-9.0	1.0	18.0	35.49	506.0	0.0
227	FG1606.ZCE	20160517	996.0	986.0	986.0	1000.0	973.0	996.0	994.0	10.0	8.0	22.0	43.73	506.0	0.0
228	FG1606.ZCE	20160518	1005.0	994.0	995.0	1015.0	991.0	1005.0	1004.0	11.0	10.0	238.0	477.98	506.0	0.0
229	FG1606.ZCE	20160519	976.0	1004.0	976.0	976.0	976.0	976.0	976.0	-28.0	-28.0	2.0	3.9	506.0	0.0
230	FG1606.ZCE	20160520	981.0	976.0	973.0	999.0	973.0	981.0	982.0	5.0	6.0	102.0	200.4	508.0	2.0
231	FG1606.ZCE	20160523	996.0	982.0	973.0	996.0	973.0	996.0	987.0	14.0	5.0	252.0	497.57	282.0	-226.0
232	FG1606.ZCE	20160524	998.0	987.0	973.0	998.0	973.0	998.0	987.0	11.0	0.0	14.0	27.64	280.0	-2.0
233	FG1606.ZCE	20160525	992.0	987.0	989.0	999.0	982.0	992.0	992.0	5.0	5.0	26.0	51.6	266.0	-14.0
234	FG1606.ZCE	20160526		992.0					992.0		0.0	0.0	0.0	266.0	0.0
235	FG1606.ZCE	20160527	1020.0	992.0	1020.0	1020.0	1020.0	1020.0	1020.0	28.0	28.0	2.0	4.08	266.0	0.0
236	FG1606.ZCE	20160530	1020.0	1020.0	1000.0	1020.0	1000.0	1020.0	1014.0	0.0	-6.0	24.0	48.66	276.0	10.0
237	FG1606.ZCE	20160531	1055.0	1014.0	1042.0	1055.0	1042.0	1055.0	1045.0	41.0	31.0	60.0	125.38	266.0	-10.0
238	FG1606.ZCE	20160601	1030.0	1045.0	1060.0	1060.0	1030.0	1030.0	1049.0	-15.0	4.0	14.0	29.36	268.0	2.0
239	FG1606.ZCE	20160602	1008.0	1049.0	1030.0	1041.0	1008.0	1008.0	1027.0	-41.0	-22.0	50.0	102.68	300.0	32.0
240	FG1606.ZCE	20160603	1000.0	1027.0	1000.0	1000.0	1000.0	1000.0	1000.0	-27.0	-27.0	2.0	4.0	302.0	2.0
241	FG1606.ZCE	20160606		1000.0					1000.0		0.0	0.0	0.0	302.0	0.0
242	FG1606.ZCE	20160607		1000.0					1000.0		0.0	0.0	0.0	302.0	0.0
243	FG1606.ZCE	20160608	987.0	1000.0	987.0	987.0	987.0	987.0	987.0	-13.0	-13.0	2.0	3.95	304.0	2.0
244	FG1606.ZCE	20160613		987.0					987.0		0.0	0.0	0.0	304.0	0.0
245	FG1606.ZCE	20160614		987.0					987.0		0.0	0.0	0.0	304.0	0.0
246	FG1606.ZCE	20160615		987.0					987.0		0.0	0.0	0.0	304.0	0.0
247	FG1606.ZCE	20160616	951.0	987.0	951.0	951.0	951.0	951.0	951.0	-36.0	-36.0	4.0	7.61	0.0	-304.0