finance-talk/data/FG/FG1606.csv

ts_code,trade_date,pre_close,pre_settle,open,high,low,close,settle,change1,change2,vol,amount,oi,oi_chg,delv_settle
FG1606.ZCE,20150615,,929.0,,,,,929.0,,0.0,0.0,0.0,0.0,0.0,
FG1606.ZCE,20150616,,929.0,,,,,929.0,,0.0,0.0,0.0,0.0,0.0,
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,
FG1606.ZCE,20150618,,918.0,,,,,918.0,,0.0,0.0,0.0,0.0,0.0,
FG1606.ZCE,20150619,,918.0,,,,,916.0,,-2.0,0.0,0.0,0.0,0.0,
FG1606.ZCE,20150623,,916.0,,,,,916.0,,0.0,0.0,0.0,0.0,0.0,
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,
FG1606.ZCE,20150625,,923.0,,,,,923.0,,0.0,0.0,0.0,2.0,0.0,
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,
FG1606.ZCE,20150629,,917.0,,,,,917.0,,0.0,0.0,0.0,0.0,0.0,
FG1606.ZCE,20150630,,917.0,,,,,917.0,,0.0,0.0,0.0,0.0,0.0,
FG1606.ZCE,20150701,,917.0,,,,,917.0,,0.0,0.0,0.0,0.0,0.0,
FG1606.ZCE,20150702,,917.0,,,,,917.0,,0.0,0.0,0.0,0.0,0.0,
FG1606.ZCE,20150703,,917.0,,,,,917.0,,0.0,0.0,0.0,0.0,0.0,
FG1606.ZCE,20150706,,917.0,,,,,917.0,,0.0,0.0,0.0,0.0,0.0,
FG1606.ZCE,20150707,,917.0,,,,,906.0,,-11.0,0.0,0.0,0.0,0.0,
FG1606.ZCE,20150708,,906.0,,,,,876.0,,-30.0,0.0,0.0,0.0,0.0,
FG1606.ZCE,20150709,,876.0,,,,,882.0,,6.0,0.0,0.0,0.0,0.0,
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,
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,
FG1606.ZCE,20150714,,888.0,,,,,889.0,,1.0,0.0,0.0,0.0,0.0,
FG1606.ZCE,20150715,,889.0,,,,,889.0,,0.0,0.0,0.0,0.0,0.0,
FG1606.ZCE,20150716,,889.0,,,,,889.0,,0.0,0.0,0.0,0.0,0.0,
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,
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,
FG1606.ZCE,20150721,,895.0,,,,,888.0,,-7.0,0.0,0.0,2.0,0.0,
FG1606.ZCE,20150722,,888.0,,,,,888.0,,0.0,0.0,0.0,2.0,0.0,
FG1606.ZCE,20150723,,888.0,,,,,888.0,,0.0,0.0,0.0,2.0,0.0,
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,
FG1606.ZCE,20150727,,866.0,,,,,866.0,,0.0,0.0,0.0,2.0,0.0,
FG1606.ZCE,20150728,,866.0,,,,,866.0,,0.0,0.0,0.0,2.0,0.0,
FG1606.ZCE,20150729,,866.0,,,,,866.0,,0.0,0.0,0.0,2.0,0.0,
FG1606.ZCE,20150730,,866.0,,,,,866.0,,0.0,0.0,0.0,2.0,0.0,
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,
FG1606.ZCE,20150803,,864.0,,,,,864.0,,0.0,0.0,0.0,2.0,0.0,
FG1606.ZCE,20150804,,864.0,,,,,864.0,,0.0,0.0,0.0,2.0,0.0,
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,
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,
FG1606.ZCE,20150807,,865.0,,,,,865.0,,0.0,0.0,0.0,2.0,0.0,
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,
FG1606.ZCE,20150811,,894.0,,,,,894.0,,0.0,0.0,0.0,4.0,0.0,
FG1606.ZCE,20150812,,894.0,,,,,894.0,,0.0,0.0,0.0,4.0,0.0,
FG1606.ZCE,20150813,,894.0,,,,,894.0,,0.0,0.0,0.0,4.0,0.0,
FG1606.ZCE,20150814,,894.0,,,,,894.0,,0.0,0.0,0.0,4.0,0.0,
FG1606.ZCE,20150817,,894.0,,,,,894.0,,0.0,0.0,0.0,4.0,0.0,
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,
FG1606.ZCE,20150819,,885.0,,,,,885.0,,0.0,0.0,0.0,4.0,0.0,
FG1606.ZCE,20150820,,885.0,,,,,885.0,,0.0,0.0,0.0,4.0,0.0,
FG1606.ZCE,20150821,,885.0,,,,,885.0,,0.0,0.0,0.0,4.0,0.0,
FG1606.ZCE,20150824,,885.0,,,,,862.0,,-23.0,0.0,0.0,4.0,0.0,
FG1606.ZCE,20150825,,862.0,,,,,862.0,,0.0,0.0,0.0,4.0,0.0,
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,
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,
FG1606.ZCE,20150828,,856.0,,,,,856.0,,0.0,0.0,0.0,4.0,0.0,
FG1606.ZCE,20150831,,856.0,,,,,855.0,,-1.0,0.0,0.0,4.0,0.0,
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,
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,
FG1606.ZCE,20150907,,847.0,,,,,843.0,,-4.0,0.0,0.0,6.0,0.0,
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,
FG1606.ZCE,20150909,,833.0,,,,,838.0,,5.0,0.0,0.0,6.0,0.0,
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,
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,
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,
FG1606.ZCE,20150915,,861.0,,,,,861.0,,0.0,0.0,0.0,12.0,0.0,
FG1606.ZCE,20150916,,861.0,,,,,861.0,,0.0,0.0,0.0,12.0,0.0,
FG1606.ZCE,20150917,,861.0,,,,,861.0,,0.0,0.0,0.0,12.0,0.0,
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,
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,
FG1606.ZCE,20150922,,832.0,,,,,833.0,,1.0,0.0,0.0,10.0,0.0,
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,
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,
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,
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,
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,
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,
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,
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,
FG1606.ZCE,20151012,,842.0,,,,,842.0,,0.0,0.0,0.0,90.0,0.0,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
FG1606.ZCE,20151118,,840.0,,,,,840.0,,0.0,0.0,0.0,244.0,0.0,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
FG1606.ZCE,20160121,,889.0,,,,,889.0,,0.0,0.0,0.0,318.0,0.0,
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,
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,
FG1606.ZCE,20160126,,891.0,,,,,891.0,,0.0,0.0,0.0,340.0,0.0,
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,
FG1606.ZCE,20160128,,901.0,,,,,895.0,,-6.0,0.0,0.0,324.0,0.0,
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,
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,
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,
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,
FG1606.ZCE,20160204,,893.0,,,,,901.0,,8.0,0.0,0.0,314.0,0.0,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
FG1606.ZCE,20160329,,959.0,,,,,959.0,,0.0,0.0,0.0,240.0,0.0,
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,
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,
FG1606.ZCE,20160401,,967.0,,,,,968.0,,1.0,0.0,0.0,236.0,0.0,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
FG1606.ZCE,20160511,,968.0,,,,,971.0,,3.0,0.0,0.0,506.0,0.0,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
FG1606.ZCE,20160526,,992.0,,,,,992.0,,0.0,0.0,0.0,266.0,0.0,
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,
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,
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,
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,
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,
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,
FG1606.ZCE,20160606,,1000.0,,,,,1000.0,,0.0,0.0,0.0,302.0,0.0,
FG1606.ZCE,20160607,,1000.0,,,,,1000.0,,0.0,0.0,0.0,302.0,0.0,
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,
FG1606.ZCE,20160613,,987.0,,,,,987.0,,0.0,0.0,0.0,304.0,0.0,
FG1606.ZCE,20160614,,987.0,,,,,987.0,,0.0,0.0,0.0,304.0,0.0,
FG1606.ZCE,20160615,,987.0,,,,,987.0,,0.0,0.0,0.0,304.0,0.0,
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,