finance-talk/data/FG/FG1604.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	FG1604.ZCE	20150416	899.0	899.0	871.0	913.0	871.0	899.0	896.0	0.0	-3.0	8.0	14.33	4.0	4.0
3	FG1604.ZCE	20150417	904.0	896.0	898.0	904.0	898.0	904.0	901.0	8.0	5.0	4.0	7.21	8.0	4.0
4	FG1604.ZCE	20150420		901.0					901.0		0.0	0.0	0.0	8.0	0.0
5	FG1604.ZCE	20150421		901.0					901.0		0.0	0.0	0.0	8.0	0.0
6	FG1604.ZCE	20150422	891.0	901.0	917.0	917.0	891.0	891.0	904.0	-10.0	3.0	4.0	7.23	8.0	0.0
7	FG1604.ZCE	20150423		904.0					904.0		0.0	0.0	0.0	8.0	0.0
8	FG1604.ZCE	20150424		904.0					907.0		3.0	0.0	0.0	8.0	0.0
9	FG1604.ZCE	20150427		907.0					923.0		16.0	0.0	0.0	8.0	0.0
10	FG1604.ZCE	20150428	953.0	923.0	953.0	953.0	953.0	953.0	953.0	30.0	30.0	4.0	7.62	12.0	4.0
11	FG1604.ZCE	20150429		953.0					937.0		-16.0	0.0	0.0	12.0	0.0
12	FG1604.ZCE	20150430		937.0					937.0		0.0	0.0	0.0	12.0	0.0
13	FG1604.ZCE	20150504		937.0					937.0		0.0	0.0	0.0	12.0	0.0
14	FG1604.ZCE	20150505	946.0	937.0	973.0	973.0	946.0	946.0	960.0	9.0	23.0	4.0	7.68	12.0	0.0
15	FG1604.ZCE	20150506		960.0					960.0		0.0	0.0	0.0	12.0	0.0
16	FG1604.ZCE	20150507		960.0					960.0		0.0	0.0	0.0	12.0	0.0
17	FG1604.ZCE	20150508		960.0					960.0		0.0	0.0	0.0	12.0	0.0
18	FG1604.ZCE	20150511		960.0					960.0		0.0	0.0	0.0	12.0	0.0
19	FG1604.ZCE	20150512	925.0	960.0	949.0	949.0	925.0	925.0	936.0	-35.0	-24.0	20.0	37.42	12.0	0.0
20	FG1604.ZCE	20150513		936.0					936.0		0.0	0.0	0.0	12.0	0.0
21	FG1604.ZCE	20150514		936.0					936.0		0.0	0.0	0.0	12.0	0.0
22	FG1604.ZCE	20150515	935.0	936.0	915.0	935.0	915.0	935.0	925.0	-1.0	-11.0	12.0	22.2	12.0	0.0
23	FG1604.ZCE	20150518		925.0					925.0		0.0	0.0	0.0	12.0	0.0
24	FG1604.ZCE	20150519		925.0					919.0		-6.0	0.0	0.0	12.0	0.0
25	FG1604.ZCE	20150520	887.0	919.0	887.0	887.0	887.0	887.0	887.0	-32.0	-32.0	2.0	3.55	10.0	-2.0
26	FG1604.ZCE	20150521		887.0					892.0		5.0	0.0	0.0	10.0	0.0
27	FG1604.ZCE	20150522		892.0					889.0		-3.0	0.0	0.0	10.0	0.0
28	FG1604.ZCE	20150525		889.0					889.0		0.0	0.0	0.0	10.0	0.0
29	FG1604.ZCE	20150526	923.0	889.0	900.0	923.0	900.0	923.0	912.0	34.0	23.0	14.0	25.53	10.0	0.0
30	FG1604.ZCE	20150527	925.0	912.0	890.0	925.0	890.0	925.0	907.0	13.0	-5.0	24.0	43.52	10.0	0.0
31	FG1604.ZCE	20150528	905.0	907.0	905.0	905.0	905.0	905.0	905.0	-2.0	-2.0	4.0	7.24	6.0	-4.0
32	FG1604.ZCE	20150529		905.0					916.0		11.0	0.0	0.0	6.0	0.0
33	FG1604.ZCE	20150601	931.0	916.0	910.0	947.0	910.0	931.0	924.0	15.0	8.0	20.0	36.95	6.0	0.0
34	FG1604.ZCE	20150602	957.0	924.0	953.0	960.0	950.0	957.0	955.0	33.0	31.0	10.0	19.1	8.0	2.0
35	FG1604.ZCE	20150603	930.0	955.0	934.0	937.0	930.0	930.0	933.0	-25.0	-22.0	8.0	14.92	4.0	-4.0
36	FG1604.ZCE	20150604	915.0	933.0	915.0	915.0	915.0	915.0	915.0	-18.0	-18.0	2.0	3.66	4.0	0.0
37	FG1604.ZCE	20150605		915.0					915.0		0.0	0.0	0.0	4.0	0.0
38	FG1604.ZCE	20150608		915.0					915.0		0.0	0.0	0.0	4.0	0.0
39	FG1604.ZCE	20150609	933.0	915.0	933.0	933.0	933.0	933.0	933.0	18.0	18.0	2.0	3.73	2.0	-2.0
40	FG1604.ZCE	20150610		933.0					933.0		0.0	0.0	0.0	2.0	0.0
41	FG1604.ZCE	20150611		933.0					933.0		0.0	0.0	0.0	2.0	0.0
42	FG1604.ZCE	20150612		933.0					924.0		-9.0	0.0	0.0	2.0	0.0
43	FG1604.ZCE	20150615		924.0					920.0		-4.0	0.0	0.0	2.0	0.0
44	FG1604.ZCE	20150616		920.0					917.0		-3.0	0.0	0.0	2.0	0.0
45	FG1604.ZCE	20150617		917.0					917.0		0.0	0.0	0.0	2.0	0.0
46	FG1604.ZCE	20150618		917.0					917.0		0.0	0.0	0.0	2.0	0.0
47	FG1604.ZCE	20150619		917.0					917.0		0.0	0.0	0.0	2.0	0.0
48	FG1604.ZCE	20150623		917.0					917.0		0.0	0.0	0.0	2.0	0.0
49	FG1604.ZCE	20150624		917.0					917.0		0.0	0.0	0.0	2.0	0.0
50	FG1604.ZCE	20150625		917.0					917.0		0.0	0.0	0.0	2.0	0.0
51	FG1604.ZCE	20150626		917.0					917.0		0.0	0.0	0.0	2.0	0.0
52	FG1604.ZCE	20150629		917.0					917.0		0.0	0.0	0.0	2.0	0.0
53	FG1604.ZCE	20150630		917.0					917.0		0.0	0.0	0.0	2.0	0.0
54	FG1604.ZCE	20150701		917.0					917.0		0.0	0.0	0.0	2.0	0.0
55	FG1604.ZCE	20150702		917.0					917.0		0.0	0.0	0.0	2.0	0.0
56	FG1604.ZCE	20150703		917.0					917.0		0.0	0.0	0.0	2.0	0.0
57	FG1604.ZCE	20150706		917.0					910.0		-7.0	0.0	0.0	2.0	0.0
58	FG1604.ZCE	20150707		910.0					896.0		-14.0	0.0	0.0	2.0	0.0
59	FG1604.ZCE	20150708	868.0	896.0	860.0	868.0	860.0	868.0	864.0	-28.0	-32.0	4.0	6.91	2.0	0.0
60	FG1604.ZCE	20150709	911.0	864.0	837.0	911.0	837.0	911.0	895.0	47.0	31.0	14.0	25.05	12.0	10.0
61	FG1604.ZCE	20150710		895.0					895.0		0.0	0.0	0.0	12.0	0.0
62	FG1604.ZCE	20150713	867.0	895.0	875.0	875.0	859.0	867.0	863.0	-28.0	-32.0	16.0	27.62	6.0	-6.0
63	FG1604.ZCE	20150714		863.0					857.0		-6.0	0.0	0.0	6.0	0.0
64	FG1604.ZCE	20150715		857.0					857.0		0.0	0.0	0.0	6.0	0.0
65	FG1604.ZCE	20150716		857.0					857.0		0.0	0.0	0.0	6.0	0.0
66	FG1604.ZCE	20150717		857.0					857.0		0.0	0.0	0.0	6.0	0.0
67	FG1604.ZCE	20150720		857.0					865.0		8.0	0.0	0.0	6.0	0.0
68	FG1604.ZCE	20150721		865.0					867.0		2.0	0.0	0.0	6.0	0.0
69	FG1604.ZCE	20150722		867.0					867.0		0.0	0.0	0.0	6.0	0.0
70	FG1604.ZCE	20150723		867.0					867.0		0.0	0.0	0.0	6.0	0.0
71	FG1604.ZCE	20150724		867.0					855.0		-12.0	0.0	0.0	6.0	0.0
72	FG1604.ZCE	20150727	862.0	855.0	867.0	867.0	845.0	862.0	855.0	7.0	0.0	8.0	13.68	6.0	0.0
73	FG1604.ZCE	20150728		855.0					855.0		0.0	0.0	0.0	6.0	0.0
74	FG1604.ZCE	20150729		855.0					855.0		0.0	0.0	0.0	6.0	0.0
75	FG1604.ZCE	20150730		855.0					855.0		0.0	0.0	0.0	6.0	0.0
76	FG1604.ZCE	20150731	856.0	855.0	856.0	856.0	856.0	856.0	856.0	1.0	1.0	2.0	3.42	6.0	0.0
77	FG1604.ZCE	20150803		856.0					856.0		0.0	0.0	0.0	6.0	0.0
78	FG1604.ZCE	20150804		856.0					856.0		0.0	0.0	0.0	6.0	0.0
79	FG1604.ZCE	20150805		856.0					856.0		0.0	0.0	0.0	6.0	0.0
80	FG1604.ZCE	20150806	858.0	856.0	851.0	876.0	851.0	858.0	862.0	2.0	6.0	10.0	17.24	8.0	2.0
81	FG1604.ZCE	20150807		862.0					866.0		4.0	0.0	0.0	8.0	0.0
82	FG1604.ZCE	20150810		866.0					867.0		1.0	0.0	0.0	8.0	0.0
83	FG1604.ZCE	20150811		867.0					874.0		7.0	0.0	0.0	8.0	0.0
84	FG1604.ZCE	20150812		874.0					891.0		17.0	0.0	0.0	8.0	0.0
85	FG1604.ZCE	20150813		891.0					891.0		0.0	0.0	0.0	8.0	0.0
86	FG1604.ZCE	20150814	905.0	891.0	905.0	905.0	905.0	905.0	905.0	14.0	14.0	2.0	3.62	8.0	0.0
87	FG1604.ZCE	20150817		905.0					897.0		-8.0	0.0	0.0	8.0	0.0
88	FG1604.ZCE	20150818		897.0					892.0		-5.0	0.0	0.0	8.0	0.0
89	FG1604.ZCE	20150819	882.0	892.0	881.0	900.0	881.0	882.0	887.0	-10.0	-5.0	10.0	17.74	8.0	0.0
90	FG1604.ZCE	20150820	889.0	887.0	888.0	889.0	887.0	889.0	888.0	2.0	1.0	6.0	10.66	4.0	-4.0
91	FG1604.ZCE	20150821		888.0					888.0		0.0	0.0	0.0	4.0	0.0
92	FG1604.ZCE	20150824		888.0					865.0		-23.0	0.0	0.0	4.0	0.0
93	FG1604.ZCE	20150825	856.0	865.0	855.0	876.0	850.0	856.0	862.0	-9.0	-3.0	18.0	31.03	6.0	2.0
94	FG1604.ZCE	20150826		862.0					862.0		0.0	0.0	0.0	6.0	0.0
95	FG1604.ZCE	20150827		862.0					862.0		0.0	0.0	0.0	6.0	0.0
96	FG1604.ZCE	20150828		862.0					862.0		0.0	0.0	0.0	6.0	0.0
97	FG1604.ZCE	20150831		862.0					837.0		-25.0	0.0	0.0	6.0	0.0
98	FG1604.ZCE	20150901		837.0					837.0		0.0	0.0	0.0	6.0	0.0
99	FG1604.ZCE	20150902		837.0					837.0		0.0	0.0	0.0	6.0	0.0
100	FG1604.ZCE	20150907		837.0					833.0		-4.0	0.0	0.0	6.0	0.0
101	FG1604.ZCE	20150908		833.0					833.0		0.0	0.0	0.0	6.0	0.0
102	FG1604.ZCE	20150909		833.0					833.0		0.0	0.0	0.0	6.0	0.0
103	FG1604.ZCE	20150910		833.0					833.0		0.0	0.0	0.0	6.0	0.0
104	FG1604.ZCE	20150911		833.0					833.0		0.0	0.0	0.0	6.0	0.0
105	FG1604.ZCE	20150914		833.0					833.0		0.0	0.0	0.0	6.0	0.0
106	FG1604.ZCE	20150915		833.0					833.0		0.0	0.0	0.0	6.0	0.0
107	FG1604.ZCE	20150916		833.0					835.0		2.0	0.0	0.0	6.0	0.0
108	FG1604.ZCE	20150917		835.0					836.0		1.0	0.0	0.0	6.0	0.0
109	FG1604.ZCE	20150918		836.0					836.0		0.0	0.0	0.0	6.0	0.0
110	FG1604.ZCE	20150921		836.0					836.0		0.0	0.0	0.0	6.0	0.0
111	FG1604.ZCE	20150922		836.0					836.0		0.0	0.0	0.0	6.0	0.0
112	FG1604.ZCE	20150923		836.0					836.0		0.0	0.0	0.0	6.0	0.0
113	FG1604.ZCE	20150924		836.0					825.0		-11.0	0.0	0.0	6.0	0.0
114	FG1604.ZCE	20150925		825.0					821.0		-4.0	0.0	0.0	6.0	0.0
115	FG1604.ZCE	20150928		821.0					818.0		-3.0	0.0	0.0	6.0	0.0
116	FG1604.ZCE	20150929		818.0					815.0		-3.0	0.0	0.0	6.0	0.0
117	FG1604.ZCE	20150930		815.0					811.0		-4.0	0.0	0.0	6.0	0.0
118	FG1604.ZCE	20151008		811.0					811.0		0.0	0.0	0.0	6.0	0.0
119	FG1604.ZCE	20151009		811.0					816.0		5.0	0.0	0.0	6.0	0.0
120	FG1604.ZCE	20151012	812.0	816.0	812.0	812.0	812.0	812.0	812.0	-4.0	-4.0	2.0	3.25	6.0	0.0
121	FG1604.ZCE	20151013		812.0					812.0		0.0	0.0	0.0	6.0	0.0
122	FG1604.ZCE	20151014	809.0	812.0	809.0	809.0	809.0	809.0	809.0	-3.0	-3.0	2.0	3.24	8.0	2.0
123	FG1604.ZCE	20151015		809.0					809.0		0.0	0.0	0.0	8.0	0.0
124	FG1604.ZCE	20151016		809.0					809.0		0.0	0.0	0.0	8.0	0.0
125	FG1604.ZCE	20151019	830.0	809.0	819.0	830.0	818.0	830.0	823.0	21.0	14.0	18.0	29.64	6.0	-2.0
126	FG1604.ZCE	20151020		823.0					823.0		0.0	0.0	0.0	6.0	0.0
127	FG1604.ZCE	20151021		823.0					829.0		6.0	0.0	0.0	6.0	0.0
128	FG1604.ZCE	20151022		829.0					832.0		3.0	0.0	0.0	6.0	0.0
129	FG1604.ZCE	20151023		832.0					836.0		4.0	0.0	0.0	6.0	0.0
130	FG1604.ZCE	20151026		836.0					836.0		0.0	0.0	0.0	6.0	0.0
131	FG1604.ZCE	20151027		836.0					836.0		0.0	0.0	0.0	6.0	0.0
132	FG1604.ZCE	20151028		836.0					836.0		0.0	0.0	0.0	6.0	0.0
133	FG1604.ZCE	20151029		836.0					836.0		0.0	0.0	0.0	6.0	0.0
134	FG1604.ZCE	20151030	853.0	836.0	834.0	853.0	834.0	853.0	844.0	17.0	8.0	4.0	6.75	6.0	0.0
135	FG1604.ZCE	20151102		844.0					844.0		0.0	0.0	0.0	6.0	0.0
136	FG1604.ZCE	20151103		844.0					844.0		0.0	0.0	0.0	6.0	0.0
137	FG1604.ZCE	20151104	844.0	844.0	844.0	844.0	844.0	844.0	844.0	0.0	0.0	2.0	3.38	6.0	0.0
138	FG1604.ZCE	20151105	846.0	844.0	849.0	849.0	846.0	846.0	848.0	2.0	4.0	4.0	6.78	6.0	0.0
139	FG1604.ZCE	20151106		848.0					847.0		-1.0	0.0	0.0	6.0	0.0
140	FG1604.ZCE	20151109	848.0	847.0	848.0	848.0	848.0	848.0	848.0	1.0	1.0	2.0	3.39	6.0	0.0
141	FG1604.ZCE	20151110		848.0					847.0		-1.0	0.0	0.0	6.0	0.0
142	FG1604.ZCE	20151111		847.0					847.0		0.0	0.0	0.0	6.0	0.0
143	FG1604.ZCE	20151112		847.0					847.0		0.0	0.0	0.0	6.0	0.0
144	FG1604.ZCE	20151113	829.0	847.0	829.0	829.0	829.0	829.0	829.0	-18.0	-18.0	2.0	3.32	8.0	2.0
145	FG1604.ZCE	20151116	825.0	829.0	825.0	825.0	825.0	825.0	825.0	-4.0	-4.0	2.0	3.3	8.0	0.0
146	FG1604.ZCE	20151117	829.0	825.0	828.0	829.0	828.0	829.0	829.0	4.0	4.0	4.0	6.63	10.0	2.0
147	FG1604.ZCE	20151118		829.0					829.0		0.0	0.0	0.0	10.0	0.0
148	FG1604.ZCE	20151119		829.0					823.0		-6.0	0.0	0.0	10.0	0.0
149	FG1604.ZCE	20151120		823.0					823.0		0.0	0.0	0.0	10.0	0.0
150	FG1604.ZCE	20151123		823.0					823.0		0.0	0.0	0.0	10.0	0.0
151	FG1604.ZCE	20151124	790.0	823.0	790.0	825.0	790.0	790.0	804.0	-33.0	-19.0	32.0	51.48	14.0	4.0
152	FG1604.ZCE	20151125	826.0	804.0	824.0	826.0	824.0	826.0	825.0	22.0	21.0	4.0	6.6	14.0	0.0
153	FG1604.ZCE	20151126	821.0	825.0	838.0	838.0	821.0	821.0	830.0	-4.0	5.0	6.0	9.96	14.0	0.0
154	FG1604.ZCE	20151127	830.0	830.0	830.0	830.0	830.0	830.0	830.0	0.0	0.0	2.0	3.32	16.0	2.0
155	FG1604.ZCE	20151130	828.0	830.0	828.0	828.0	828.0	828.0	828.0	-2.0	-2.0	2.0	3.31	16.0	0.0
156	FG1604.ZCE	20151201		828.0					828.0		0.0	0.0	0.0	16.0	0.0
157	FG1604.ZCE	20151202	845.0	828.0	845.0	845.0	845.0	845.0	845.0	17.0	17.0	2.0	3.38	16.0	0.0
158	FG1604.ZCE	20151203	842.0	845.0	840.0	847.0	815.0	842.0	835.0	-3.0	-10.0	14.0	23.39	16.0	0.0
159	FG1604.ZCE	20151204		835.0					832.0		-3.0	0.0	0.0	16.0	0.0
160	FG1604.ZCE	20151207	838.0	832.0	838.0	838.0	838.0	838.0	838.0	6.0	6.0	2.0	3.35	14.0	-2.0
161	FG1604.ZCE	20151208		838.0					836.0		-2.0	0.0	0.0	14.0	0.0
162	FG1604.ZCE	20151209		836.0					836.0		0.0	0.0	0.0	14.0	0.0
163	FG1604.ZCE	20151210		836.0					827.0		-9.0	0.0	0.0	14.0	0.0
164	FG1604.ZCE	20151211		827.0					827.0		0.0	0.0	0.0	14.0	0.0
165	FG1604.ZCE	20151214		827.0					836.0		9.0	0.0	0.0	14.0	0.0
166	FG1604.ZCE	20151215		836.0					836.0		0.0	0.0	0.0	14.0	0.0
167	FG1604.ZCE	20151216		836.0					836.0		0.0	0.0	0.0	14.0	0.0
168	FG1604.ZCE	20151217	842.0	836.0	851.0	851.0	842.0	842.0	847.0	6.0	11.0	4.0	6.77	10.0	-4.0
169	FG1604.ZCE	20151218		847.0					847.0		0.0	0.0	0.0	10.0	0.0
170	FG1604.ZCE	20151221		847.0					847.0		0.0	0.0	0.0	10.0	0.0
171	FG1604.ZCE	20151222		847.0					847.0		0.0	0.0	0.0	10.0	0.0
172	FG1604.ZCE	20151223		847.0					845.0		-2.0	0.0	0.0	10.0	0.0
173	FG1604.ZCE	20151224		845.0					845.0		0.0	0.0	0.0	10.0	0.0
174	FG1604.ZCE	20151225		845.0					844.0		-1.0	0.0	0.0	10.0	0.0
175	FG1604.ZCE	20151228		844.0					837.0		-7.0	0.0	0.0	10.0	0.0
176	FG1604.ZCE	20151229		837.0					837.0		0.0	0.0	0.0	10.0	0.0
177	FG1604.ZCE	20151230		837.0					837.0		0.0	0.0	0.0	10.0	0.0
178	FG1604.ZCE	20151231		837.0					837.0		0.0	0.0	0.0	10.0	0.0
179	FG1604.ZCE	20160104		837.0					837.0		0.0	0.0	0.0	10.0	0.0
180	FG1604.ZCE	20160105		837.0					837.0		0.0	0.0	0.0	10.0	0.0
181	FG1604.ZCE	20160106		837.0					837.0		0.0	0.0	0.0	10.0	0.0
182	FG1604.ZCE	20160107	845.0	837.0	823.0	845.0	823.0	845.0	831.0	8.0	-6.0	22.0	36.57	12.0	2.0
183	FG1604.ZCE	20160108		831.0					831.0		0.0	0.0	0.0	12.0	0.0
184	FG1604.ZCE	20160111		831.0					831.0		0.0	0.0	0.0	12.0	0.0
185	FG1604.ZCE	20160112		831.0					831.0		0.0	0.0	0.0	12.0	0.0
186	FG1604.ZCE	20160113		831.0					831.0		0.0	0.0	0.0	12.0	0.0
187	FG1604.ZCE	20160114		831.0					831.0		0.0	0.0	0.0	12.0	0.0
188	FG1604.ZCE	20160115		831.0					831.0		0.0	0.0	0.0	12.0	0.0
189	FG1604.ZCE	20160118	865.0	831.0	836.0	865.0	836.0	865.0	851.0	34.0	20.0	4.0	6.8	14.0	2.0
190	FG1604.ZCE	20160119		851.0					863.0		12.0	0.0	0.0	14.0	0.0
191	FG1604.ZCE	20160120	856.0	863.0	874.0	876.0	856.0	856.0	869.0	-7.0	6.0	6.0	10.42	10.0	-4.0
192	FG1604.ZCE	20160121		869.0					869.0		0.0	0.0	0.0	10.0	0.0
193	FG1604.ZCE	20160122		869.0					869.0		0.0	0.0	0.0	10.0	0.0
194	FG1604.ZCE	20160125		869.0					869.0		0.0	0.0	0.0	10.0	0.0
195	FG1604.ZCE	20160126		869.0					869.0		0.0	0.0	0.0	10.0	0.0
196	FG1604.ZCE	20160127	853.0	869.0	855.0	855.0	853.0	853.0	854.0	-16.0	-15.0	4.0	6.83	10.0	0.0
197	FG1604.ZCE	20160128		854.0					854.0		0.0	0.0	0.0	10.0	0.0
198	FG1604.ZCE	20160129		854.0					854.0		0.0	0.0	0.0	10.0	0.0
199	FG1604.ZCE	20160201		854.0					854.0		0.0	0.0	0.0	10.0	0.0
200	FG1604.ZCE	20160202		854.0					854.0		0.0	0.0	0.0	10.0	0.0
201	FG1604.ZCE	20160203		854.0					854.0		0.0	0.0	0.0	10.0	0.0
202	FG1604.ZCE	20160204		854.0					854.0		0.0	0.0	0.0	10.0	0.0
203	FG1604.ZCE	20160205	857.0	854.0	877.0	877.0	856.0	857.0	863.0	3.0	9.0	6.0	10.36	8.0	-2.0
204	FG1604.ZCE	20160215		863.0					863.0		0.0	0.0	0.0	8.0	0.0
205	FG1604.ZCE	20160216	858.0	863.0	857.0	858.0	856.0	858.0	857.0	-5.0	-6.0	6.0	10.28	10.0	2.0
206	FG1604.ZCE	20160217		857.0					868.0		11.0	0.0	0.0	10.0	0.0
207	FG1604.ZCE	20160218		868.0					872.0		4.0	0.0	0.0	10.0	0.0
208	FG1604.ZCE	20160219	877.0	872.0	901.0	901.0	877.0	877.0	885.0	5.0	13.0	6.0	10.62	10.0	0.0
209	FG1604.ZCE	20160222	903.0	885.0	903.0	903.0	903.0	903.0	903.0	18.0	18.0	2.0	3.61	10.0	0.0
210	FG1604.ZCE	20160223	904.0	903.0	899.0	904.0	899.0	904.0	902.0	1.0	-1.0	4.0	7.21	10.0	0.0
211	FG1604.ZCE	20160224		902.0					902.0		0.0	0.0	0.0	10.0	0.0
212	FG1604.ZCE	20160225		902.0					902.0		0.0	0.0	0.0	10.0	0.0
213	FG1604.ZCE	20160226	922.0	902.0	918.0	922.0	918.0	922.0	921.0	20.0	19.0	8.0	14.73	12.0	2.0
214	FG1604.ZCE	20160229	916.0	921.0	888.0	916.0	888.0	916.0	902.0	-5.0	-19.0	4.0	7.22	12.0	0.0
215	FG1604.ZCE	20160301		902.0					902.0		0.0	0.0	0.0	12.0	0.0
216	FG1604.ZCE	20160302	914.0	902.0	905.0	927.0	904.0	914.0	908.0	12.0	6.0	62.0	112.57	42.0	30.0
217	FG1604.ZCE	20160303		908.0					908.0		0.0	0.0	0.0	42.0	0.0
218	FG1604.ZCE	20160304	924.0	908.0	923.0	924.0	910.0	924.0	917.0	16.0	9.0	8.0	14.67	42.0	0.0
219	FG1604.ZCE	20160307	954.0	917.0	901.0	954.0	901.0	954.0	936.0	37.0	19.0	32.0	59.93	42.0	0.0
220	FG1604.ZCE	20160308	971.0	936.0	974.0	974.0	937.0	971.0	969.0	35.0	33.0	24.0	46.52	42.0	0.0
221	FG1604.ZCE	20160309	975.0	969.0	949.0	975.0	949.0	975.0	962.0	6.0	-7.0	4.0	7.7	40.0	-2.0
222	FG1604.ZCE	20160310	944.0	962.0	958.0	958.0	944.0	944.0	951.0	-18.0	-11.0	22.0	41.84	40.0	0.0
223	FG1604.ZCE	20160311	957.0	951.0	942.0	968.0	913.0	957.0	940.0	6.0	-11.0	290.0	545.48	154.0	114.0
224	FG1604.ZCE	20160314	960.0	940.0	970.0	971.0	957.0	960.0	961.0	20.0	21.0	144.0	276.82	18.0	-136.0
225	FG1604.ZCE	20160315		961.0					953.0		-8.0	0.0	0.0	18.0	0.0
226	FG1604.ZCE	20160316		953.0					951.0		-2.0	0.0	0.0	18.0	0.0
227	FG1604.ZCE	20160317		951.0					946.0		-5.0	0.0	0.0	18.0	0.0
228	FG1604.ZCE	20160318		946.0					946.0		0.0	0.0	0.0	18.0	0.0
229	FG1604.ZCE	20160321		946.0					946.0		0.0	0.0	0.0	18.0	0.0
230	FG1604.ZCE	20160322		946.0					929.0		-17.0	0.0	0.0	18.0	0.0
231	FG1604.ZCE	20160323		929.0					929.0		0.0	0.0	0.0	18.0	0.0
232	FG1604.ZCE	20160324	900.0	929.0	930.0	931.0	900.0	900.0	920.0	-29.0	-9.0	6.0	11.04	16.0	-2.0
233	FG1604.ZCE	20160325	889.0	920.0	889.0	889.0	889.0	889.0	889.0	-31.0	-31.0	2.0	3.56	14.0	-2.0
234	FG1604.ZCE	20160328		889.0					889.0		0.0	0.0	0.0	14.0	0.0
235	FG1604.ZCE	20160329	908.0	889.0	908.0	908.0	908.0	908.0	908.0	19.0	19.0	12.0	21.79	14.0	0.0
236	FG1604.ZCE	20160330		908.0					908.0		0.0	0.0	0.0	14.0	0.0
237	FG1604.ZCE	20160331	900.0	908.0	878.0	914.0	878.0	900.0	901.0	-8.0	-7.0	8.0	14.41	14.0	0.0
238	FG1604.ZCE	20160401		901.0					901.0		0.0	0.0	0.0	14.0	0.0
239	FG1604.ZCE	20160405		901.0					901.0		0.0	0.0	0.0	14.0	0.0
240	FG1604.ZCE	20160406		901.0					901.0		0.0	0.0	0.0	14.0	0.0
241	FG1604.ZCE	20160407		901.0					901.0		0.0	0.0	0.0	14.0	0.0
242	FG1604.ZCE	20160408		901.0					901.0		0.0	0.0	0.0	14.0	0.0
243	FG1604.ZCE	20160411		901.0					901.0		0.0	0.0	0.0	14.0	0.0
244	FG1604.ZCE	20160412		901.0					901.0		0.0	0.0	0.0	14.0	0.0
245	FG1604.ZCE	20160413		901.0					901.0		0.0	0.0	0.0	14.0	0.0
246	FG1604.ZCE	20160414		901.0					938.0		37.0	0.0	0.0	14.0	0.0
247	FG1604.ZCE	20160415		938.0					938.0		0.0	0.0	0.0	0.0	-14.0