finance-talk/data/FG/FG1710.csv

ts_code,trade_date,pre_close,pre_settle,open,high,low,close,settle,change1,change2,vol,amount,oi,oi_chg,delv_settle
FG1710.ZCE,20161024,,1043.0,,,,,1056.0,,13.0,0.0,0.0,0.0,0.0,
FG1710.ZCE,20161025,,1056.0,,,,,1056.0,,0.0,0.0,0.0,0.0,0.0,
FG1710.ZCE,20161026,,1056.0,1113.0,1113.0,1047.0,1055.0,1075.0,-1.0,19.0,26.0,55.88,0.0,0.0,
FG1710.ZCE,20161027,1055.0,1075.0,1039.0,1055.0,1039.0,1055.0,1047.0,-20.0,-28.0,8.0,16.75,8.0,8.0,
FG1710.ZCE,20161028,1055.0,1047.0,,,,,1044.0,,-3.0,0.0,0.0,8.0,0.0,
FG1710.ZCE,20161031,,1044.0,1050.0,1077.0,1050.0,1077.0,1058.0,33.0,14.0,12.0,25.38,14.0,6.0,
FG1710.ZCE,20161101,1077.0,1058.0,,,,,1083.0,,25.0,0.0,0.0,14.0,0.0,
FG1710.ZCE,20161102,,1083.0,1106.0,1127.0,1106.0,1125.0,1114.0,42.0,31.0,14.0,31.19,8.0,-6.0,
FG1710.ZCE,20161103,1125.0,1114.0,1135.0,1135.0,1096.0,1129.0,1120.0,15.0,6.0,6.0,13.44,6.0,-2.0,
FG1710.ZCE,20161104,1129.0,1120.0,,,,,1120.0,,0.0,0.0,0.0,6.0,0.0,
FG1710.ZCE,20161107,,1120.0,,,,,1151.0,,31.0,0.0,0.0,6.0,0.0,
FG1710.ZCE,20161108,,1151.0,1175.0,1181.0,1175.0,1181.0,1178.0,30.0,27.0,14.0,33.0,8.0,2.0,
FG1710.ZCE,20161109,1181.0,1178.0,,,,,1178.0,,0.0,0.0,0.0,8.0,0.0,
FG1710.ZCE,20161110,,1178.0,1200.0,1220.0,1200.0,1219.0,1215.0,41.0,37.0,16.0,38.88,4.0,-4.0,
FG1710.ZCE,20161111,1219.0,1215.0,1253.0,1261.0,1232.0,1261.0,1252.0,46.0,37.0,10.0,25.03,4.0,0.0,
FG1710.ZCE,20161114,1261.0,1252.0,,,,,1236.0,,-16.0,0.0,0.0,4.0,0.0,
FG1710.ZCE,20161115,,1236.0,1241.0,1241.0,1188.0,1188.0,1219.0,-48.0,-17.0,8.0,19.5,6.0,2.0,
FG1710.ZCE,20161116,1188.0,1219.0,,,,,1219.0,,0.0,0.0,0.0,6.0,0.0,
FG1710.ZCE,20161117,,1219.0,,,,,1219.0,,0.0,0.0,0.0,6.0,0.0,
FG1710.ZCE,20161118,,1219.0,,,,,1208.0,,-11.0,0.0,0.0,6.0,0.0,
FG1710.ZCE,20161121,,1208.0,,,,,1186.0,,-22.0,0.0,0.0,6.0,0.0,
FG1710.ZCE,20161122,,1186.0,1215.0,1233.0,1211.0,1211.0,1218.0,25.0,32.0,8.0,19.48,6.0,0.0,
FG1710.ZCE,20161123,1211.0,1218.0,1245.0,1245.0,1231.0,1231.0,1240.0,13.0,22.0,6.0,14.88,2.0,-4.0,
FG1710.ZCE,20161124,1231.0,1240.0,1243.0,1243.0,1243.0,1243.0,1243.0,3.0,3.0,2.0,4.97,4.0,2.0,
FG1710.ZCE,20161125,1243.0,1243.0,,,,,1249.0,,6.0,0.0,0.0,4.0,0.0,
FG1710.ZCE,20161128,,1249.0,1298.0,1298.0,1298.0,1298.0,1298.0,49.0,49.0,2.0,5.19,2.0,-2.0,
FG1710.ZCE,20161129,1298.0,1298.0,,,,,1278.0,,-20.0,0.0,0.0,2.0,0.0,
FG1710.ZCE,20161130,,1278.0,,,,,1229.0,,-49.0,0.0,0.0,2.0,0.0,
FG1710.ZCE,20161201,,1229.0,,,,,1229.0,,0.0,0.0,0.0,2.0,0.0,
FG1710.ZCE,20161202,,1229.0,,,,,1196.0,,-33.0,0.0,0.0,2.0,0.0,
FG1710.ZCE,20161205,,1196.0,,,,,1200.0,,4.0,0.0,0.0,2.0,0.0,
FG1710.ZCE,20161206,,1200.0,,,,,1200.0,,0.0,0.0,0.0,2.0,0.0,
FG1710.ZCE,20161207,,1200.0,,,,,1239.0,,39.0,0.0,0.0,2.0,0.0,
FG1710.ZCE,20161208,,1239.0,1275.0,1275.0,1275.0,1275.0,1275.0,36.0,36.0,2.0,5.1,0.0,-2.0,
FG1710.ZCE,20161209,1275.0,1275.0,,,,,1276.0,,1.0,0.0,0.0,0.0,0.0,
FG1710.ZCE,20161212,,1276.0,,,,,1314.0,,38.0,0.0,0.0,0.0,0.0,
FG1710.ZCE,20161213,,1314.0,,,,,1329.0,,15.0,0.0,0.0,0.0,0.0,
FG1710.ZCE,20161214,,1329.0,,,,,1338.0,,9.0,0.0,0.0,0.0,0.0,
FG1710.ZCE,20161215,,1338.0,,,,,1348.0,,10.0,0.0,0.0,0.0,0.0,
FG1710.ZCE,20161216,,1348.0,,,,,1348.0,,0.0,0.0,0.0,0.0,0.0,
FG1710.ZCE,20161219,,1348.0,,,,,1336.0,,-12.0,0.0,0.0,0.0,0.0,
FG1710.ZCE,20161220,,1336.0,,,,,1336.0,,0.0,0.0,0.0,0.0,0.0,
FG1710.ZCE,20161221,,1336.0,,,,,1322.0,,-14.0,0.0,0.0,0.0,0.0,
FG1710.ZCE,20161222,,1322.0,1256.0,1285.0,1256.0,1285.0,1271.0,-37.0,-51.0,4.0,10.16,0.0,0.0,
FG1710.ZCE,20161223,1285.0,1271.0,,,,,1264.0,,-7.0,0.0,0.0,0.0,0.0,
FG1710.ZCE,20161226,,1264.0,1236.0,1236.0,1200.0,1200.0,1218.0,-64.0,-46.0,4.0,9.74,2.0,2.0,
FG1710.ZCE,20161227,1200.0,1218.0,,,,,1229.0,,11.0,0.0,0.0,2.0,0.0,
FG1710.ZCE,20161228,,1229.0,,,,,1247.0,,18.0,0.0,0.0,2.0,0.0,
FG1710.ZCE,20161229,,1247.0,,,,,1247.0,,0.0,0.0,0.0,2.0,0.0,
FG1710.ZCE,20161230,,1247.0,,,,,1236.0,,-11.0,0.0,0.0,2.0,0.0,
FG1710.ZCE,20170103,,1236.0,,,,,1220.0,,-16.0,0.0,0.0,2.0,0.0,
FG1710.ZCE,20170104,,1220.0,,,,,1215.0,,-5.0,0.0,0.0,2.0,0.0,
FG1710.ZCE,20170105,,1215.0,,,,,1215.0,,0.0,0.0,0.0,2.0,0.0,
FG1710.ZCE,20170106,,1215.0,1179.0,1199.0,1175.0,1199.0,1188.0,-16.0,-27.0,12.0,28.5,6.0,4.0,
FG1710.ZCE,20170109,1199.0,1188.0,1191.0,1191.0,1191.0,1191.0,1191.0,3.0,3.0,2.0,4.76,4.0,-2.0,
FG1710.ZCE,20170110,1191.0,1191.0,1197.0,1197.0,1197.0,1197.0,1197.0,6.0,6.0,2.0,4.79,4.0,0.0,
FG1710.ZCE,20170111,1197.0,1197.0,,,,,1216.0,,19.0,0.0,0.0,4.0,0.0,
FG1710.ZCE,20170112,,1216.0,,,,,1223.0,,7.0,0.0,0.0,4.0,0.0,
FG1710.ZCE,20170113,,1223.0,,,,,1237.0,,14.0,0.0,0.0,4.0,0.0,
FG1710.ZCE,20170116,,1237.0,,,,,1267.0,,30.0,0.0,0.0,4.0,0.0,
FG1710.ZCE,20170117,,1267.0,1311.0,1311.0,1311.0,1311.0,1311.0,44.0,44.0,4.0,10.49,2.0,-2.0,
FG1710.ZCE,20170118,1311.0,1311.0,,,,,1288.0,,-23.0,0.0,0.0,2.0,0.0,
FG1710.ZCE,20170119,,1288.0,,,,,1288.0,,0.0,0.0,0.0,2.0,0.0,
FG1710.ZCE,20170120,,1288.0,,,,,1288.0,,0.0,0.0,0.0,2.0,0.0,
FG1710.ZCE,20170123,,1288.0,1281.0,1291.0,1281.0,1291.0,1286.0,3.0,-2.0,4.0,10.29,2.0,0.0,
FG1710.ZCE,20170124,1291.0,1286.0,,,,,1287.0,,1.0,0.0,0.0,2.0,0.0,
FG1710.ZCE,20170125,,1287.0,,,,,1287.0,,0.0,0.0,0.0,2.0,0.0,
FG1710.ZCE,20170126,,1287.0,,,,,1292.0,,5.0,0.0,0.0,2.0,0.0,
FG1710.ZCE,20170203,,1292.0,,,,,1292.0,,0.0,0.0,0.0,2.0,0.0,
FG1710.ZCE,20170206,,1292.0,1274.0,1293.0,1270.0,1270.0,1279.0,-22.0,-13.0,6.0,15.35,4.0,2.0,
FG1710.ZCE,20170207,1270.0,1279.0,1277.0,1277.0,1277.0,1277.0,1277.0,-2.0,-2.0,2.0,5.11,2.0,-2.0,
FG1710.ZCE,20170208,1277.0,1277.0,,,,,1290.0,,13.0,0.0,0.0,2.0,0.0,
FG1710.ZCE,20170209,,1290.0,,,,,1290.0,,0.0,0.0,0.0,2.0,0.0,
FG1710.ZCE,20170210,,1290.0,,,,,1327.0,,37.0,0.0,0.0,2.0,0.0,
FG1710.ZCE,20170213,,1327.0,,,,,1372.0,,45.0,0.0,0.0,2.0,0.0,
FG1710.ZCE,20170214,,1372.0,,,,,1396.0,,24.0,0.0,0.0,2.0,0.0,
FG1710.ZCE,20170215,,1396.0,,,,,1393.0,,-3.0,0.0,0.0,2.0,0.0,
FG1710.ZCE,20170216,,1393.0,,,,,1386.0,,-7.0,0.0,0.0,2.0,0.0,
FG1710.ZCE,20170217,,1386.0,1394.0,1422.0,1392.0,1392.0,1405.0,6.0,19.0,8.0,22.48,6.0,4.0,
FG1710.ZCE,20170220,1392.0,1405.0,,,,,1405.0,,0.0,0.0,0.0,6.0,0.0,
FG1710.ZCE,20170221,,1405.0,,,,,1401.0,,-4.0,0.0,0.0,6.0,0.0,
FG1710.ZCE,20170222,,1401.0,1401.0,1401.0,1365.0,1365.0,1375.0,-36.0,-26.0,30.0,82.51,32.0,26.0,
FG1710.ZCE,20170223,1365.0,1375.0,1390.0,1390.0,1390.0,1390.0,1390.0,15.0,15.0,6.0,16.68,26.0,-6.0,
FG1710.ZCE,20170224,1390.0,1390.0,1348.0,1348.0,1340.0,1340.0,1345.0,-50.0,-45.0,6.0,16.14,20.0,-6.0,
FG1710.ZCE,20170227,1340.0,1345.0,,,,,1366.0,,21.0,0.0,0.0,20.0,0.0,
FG1710.ZCE,20170228,,1366.0,,,,,1352.0,,-14.0,0.0,0.0,20.0,0.0,
FG1710.ZCE,20170301,,1352.0,,,,,1352.0,,0.0,0.0,0.0,20.0,0.0,
FG1710.ZCE,20170302,,1352.0,,,,,1352.0,,0.0,0.0,0.0,20.0,0.0,
FG1710.ZCE,20170303,,1352.0,,,,,1338.0,,-14.0,0.0,0.0,20.0,0.0,
FG1710.ZCE,20170306,,1338.0,,,,,1332.0,,-6.0,0.0,0.0,20.0,0.0,
FG1710.ZCE,20170307,,1332.0,,,,,1327.0,,-5.0,0.0,0.0,20.0,0.0,
FG1710.ZCE,20170308,,1327.0,,,,,1270.0,,-57.0,0.0,0.0,20.0,0.0,
FG1710.ZCE,20170309,,1270.0,,,,,1242.0,,-28.0,0.0,0.0,20.0,0.0,
FG1710.ZCE,20170310,,1242.0,,,,,1229.0,,-13.0,0.0,0.0,20.0,0.0,
FG1710.ZCE,20170313,,1229.0,1212.0,1246.0,1167.0,1245.0,1209.0,16.0,-20.0,42.0,101.59,20.0,0.0,
FG1710.ZCE,20170314,1245.0,1209.0,,,,,1232.0,,23.0,0.0,0.0,20.0,0.0,
FG1710.ZCE,20170315,,1232.0,,,,,1254.0,,22.0,0.0,0.0,20.0,0.0,
FG1710.ZCE,20170316,,1254.0,1242.0,1242.0,1228.0,1228.0,1235.0,-26.0,-19.0,4.0,9.88,16.0,-4.0,
FG1710.ZCE,20170317,1228.0,1235.0,1250.0,1250.0,1240.0,1240.0,1245.0,5.0,10.0,4.0,9.96,14.0,-2.0,
FG1710.ZCE,20170320,1240.0,1245.0,,,,,1241.0,,-4.0,0.0,0.0,14.0,0.0,
FG1710.ZCE,20170321,,1241.0,,,,,1241.0,,0.0,0.0,0.0,14.0,0.0,
FG1710.ZCE,20170322,,1241.0,,,,,1205.0,,-36.0,0.0,0.0,14.0,0.0,
FG1710.ZCE,20170323,,1205.0,,,,,1205.0,,0.0,0.0,0.0,14.0,0.0,
FG1710.ZCE,20170324,,1205.0,,,,,1205.0,,0.0,0.0,0.0,14.0,0.0,
FG1710.ZCE,20170327,,1205.0,,,,,1199.0,,-6.0,0.0,0.0,14.0,0.0,
FG1710.ZCE,20170328,,1199.0,1216.0,1227.0,1211.0,1227.0,1218.0,28.0,19.0,6.0,14.62,12.0,-2.0,
FG1710.ZCE,20170329,1227.0,1218.0,,,,,1238.0,,20.0,0.0,0.0,12.0,0.0,
FG1710.ZCE,20170330,,1238.0,1238.0,1238.0,1238.0,1238.0,1238.0,0.0,0.0,2.0,4.95,14.0,2.0,
FG1710.ZCE,20170331,1238.0,1238.0,1266.0,1271.0,1266.0,1268.0,1268.0,30.0,30.0,12.0,30.42,8.0,-6.0,
FG1710.ZCE,20170405,1268.0,1268.0,1300.0,1300.0,1290.0,1290.0,1295.0,22.0,27.0,8.0,20.72,10.0,2.0,
FG1710.ZCE,20170406,1290.0,1295.0,,,,,1284.0,,-11.0,0.0,0.0,10.0,0.0,
FG1710.ZCE,20170407,,1284.0,,,,,1264.0,,-20.0,0.0,0.0,10.0,0.0,
FG1710.ZCE,20170410,,1264.0,1280.0,1280.0,1280.0,1280.0,1280.0,16.0,16.0,6.0,15.36,12.0,2.0,
FG1710.ZCE,20170411,1280.0,1280.0,1246.0,1248.0,1246.0,1248.0,1248.0,-32.0,-32.0,8.0,19.96,6.0,-6.0,
FG1710.ZCE,20170412,1248.0,1248.0,,,,,1220.0,,-28.0,0.0,0.0,6.0,0.0,
FG1710.ZCE,20170413,,1220.0,,,,,1227.0,,7.0,0.0,0.0,6.0,0.0,
FG1710.ZCE,20170414,,1227.0,,,,,1227.0,,0.0,0.0,0.0,6.0,0.0,
FG1710.ZCE,20170417,,1227.0,1226.0,1226.0,1216.0,1216.0,1221.0,-11.0,-6.0,4.0,9.77,8.0,2.0,
FG1710.ZCE,20170418,1216.0,1221.0,1209.0,1213.0,1209.0,1211.0,1211.0,-10.0,-10.0,6.0,14.53,10.0,2.0,
FG1710.ZCE,20170419,1211.0,1211.0,1223.0,1236.0,1223.0,1233.0,1232.0,22.0,21.0,10.0,24.64,12.0,2.0,
FG1710.ZCE,20170420,1233.0,1232.0,1230.0,1269.0,1230.0,1257.0,1252.0,25.0,20.0,18.0,45.06,14.0,2.0,
FG1710.ZCE,20170421,1257.0,1252.0,1277.0,1277.0,1269.0,1269.0,1273.0,17.0,21.0,4.0,10.18,12.0,-2.0,
FG1710.ZCE,20170424,1269.0,1273.0,1262.0,1286.0,1253.0,1286.0,1268.0,13.0,-5.0,14.0,35.52,8.0,-4.0,
FG1710.ZCE,20170425,1286.0,1268.0,1300.0,1300.0,1274.0,1274.0,1287.0,6.0,19.0,4.0,10.3,8.0,0.0,
FG1710.ZCE,20170426,1274.0,1287.0,1277.0,1286.0,1277.0,1286.0,1282.0,-1.0,-5.0,4.0,10.25,8.0,0.0,
FG1710.ZCE,20170427,1286.0,1282.0,,,,,1282.0,,0.0,0.0,0.0,8.0,0.0,
FG1710.ZCE,20170428,,1282.0,,,,,1285.0,,3.0,0.0,0.0,8.0,0.0,
FG1710.ZCE,20170502,,1285.0,,,,,1285.0,,0.0,0.0,0.0,8.0,0.0,
FG1710.ZCE,20170503,,1285.0,,,,,1285.0,,0.0,0.0,0.0,8.0,0.0,
FG1710.ZCE,20170504,,1285.0,1261.0,1268.0,1261.0,1268.0,1263.0,-17.0,-22.0,10.0,25.27,6.0,-2.0,
FG1710.ZCE,20170505,1268.0,1263.0,1263.0,1263.0,1208.0,1211.0,1222.0,-52.0,-41.0,820.0,2003.87,10.0,4.0,
FG1710.ZCE,20170508,1211.0,1222.0,,,,,1222.0,,0.0,0.0,0.0,10.0,0.0,
FG1710.ZCE,20170509,,1222.0,,,,,1222.0,,0.0,0.0,0.0,10.0,0.0,
FG1710.ZCE,20170510,,1222.0,1224.0,1228.0,1217.0,1228.0,1224.0,6.0,2.0,16.0,39.15,12.0,2.0,
FG1710.ZCE,20170511,1228.0,1224.0,1236.0,1260.0,1236.0,1250.0,1253.0,26.0,29.0,22.0,55.12,10.0,-2.0,
FG1710.ZCE,20170512,1250.0,1253.0,1248.0,1250.0,1248.0,1250.0,1249.0,-3.0,-4.0,4.0,9.99,8.0,-2.0,
FG1710.ZCE,20170515,1250.0,1249.0,1256.0,1256.0,1256.0,1256.0,1256.0,7.0,7.0,2.0,5.02,8.0,0.0,
FG1710.ZCE,20170516,1256.0,1256.0,,,,,1270.0,,14.0,0.0,0.0,8.0,0.0,
FG1710.ZCE,20170517,,1270.0,1266.0,1266.0,1266.0,1266.0,1266.0,-4.0,-4.0,2.0,5.06,10.0,2.0,
FG1710.ZCE,20170518,1266.0,1266.0,1274.0,1276.0,1272.0,1272.0,1274.0,6.0,8.0,6.0,15.29,8.0,-2.0,
FG1710.ZCE,20170519,1272.0,1274.0,1284.0,1326.0,1284.0,1321.0,1313.0,47.0,39.0,8.0,21.01,10.0,2.0,
FG1710.ZCE,20170522,1321.0,1313.0,1339.0,1339.0,1326.0,1330.0,1333.0,17.0,20.0,8.0,21.33,14.0,4.0,
FG1710.ZCE,20170523,1330.0,1333.0,1323.0,1330.0,1323.0,1330.0,1329.0,-3.0,-4.0,12.0,31.89,20.0,6.0,
FG1710.ZCE,20170524,1330.0,1329.0,1330.0,1330.0,1330.0,1330.0,1330.0,1.0,1.0,12.0,31.92,30.0,10.0,
FG1710.ZCE,20170525,1330.0,1330.0,1334.0,1334.0,1325.0,1325.0,1328.0,-5.0,-2.0,6.0,15.94,30.0,0.0,
FG1710.ZCE,20170526,1325.0,1328.0,1344.0,1344.0,1326.0,1327.0,1331.0,-1.0,3.0,8.0,21.29,32.0,2.0,
FG1710.ZCE,20170531,1327.0,1331.0,1335.0,1335.0,1300.0,1300.0,1324.0,-31.0,-7.0,120.0,317.67,124.0,92.0,
FG1710.ZCE,20170601,1300.0,1324.0,1299.0,1300.0,1285.0,1292.0,1293.0,-32.0,-31.0,62.0,160.32,150.0,26.0,
FG1710.ZCE,20170602,1292.0,1293.0,1291.0,1308.0,1290.0,1300.0,1296.0,7.0,3.0,20.0,51.83,156.0,6.0,
FG1710.ZCE,20170605,1300.0,1296.0,1293.0,1300.0,1289.0,1292.0,1294.0,-4.0,-2.0,82.0,212.14,102.0,-54.0,
FG1710.ZCE,20170606,1292.0,1294.0,1290.0,1301.0,1290.0,1293.0,1295.0,-1.0,1.0,6.0,15.54,106.0,4.0,
FG1710.ZCE,20170607,1293.0,1295.0,1288.0,1314.0,1285.0,1290.0,1294.0,-5.0,-1.0,18.0,46.57,116.0,10.0,
FG1710.ZCE,20170608,1290.0,1294.0,1292.0,1309.0,1286.0,1303.0,1298.0,9.0,4.0,46.0,119.45,142.0,26.0,
FG1710.ZCE,20170609,1303.0,1298.0,1310.0,1320.0,1306.0,1306.0,1310.0,8.0,12.0,26.0,68.1,154.0,12.0,
FG1710.ZCE,20170612,1306.0,1310.0,1310.0,1310.0,1285.0,1294.0,1295.0,-16.0,-15.0,24.0,62.14,148.0,-6.0,
FG1710.ZCE,20170613,1294.0,1295.0,1291.0,1291.0,1285.0,1285.0,1288.0,-10.0,-7.0,24.0,61.8,142.0,-6.0,
FG1710.ZCE,20170614,1285.0,1288.0,1285.0,1309.0,1281.0,1309.0,1302.0,21.0,14.0,32.0,83.31,144.0,2.0,
FG1710.ZCE,20170615,1309.0,1302.0,1306.0,1313.0,1302.0,1313.0,1310.0,11.0,8.0,24.0,62.86,140.0,-4.0,
FG1710.ZCE,20170616,1313.0,1310.0,1316.0,1316.0,1316.0,1316.0,1316.0,6.0,6.0,2.0,5.26,140.0,0.0,
FG1710.ZCE,20170619,1316.0,1316.0,,,,,1311.0,,-5.0,0.0,0.0,140.0,0.0,
FG1710.ZCE,20170620,,1311.0,1306.0,1309.0,1301.0,1301.0,1305.0,-10.0,-6.0,8.0,20.88,138.0,-2.0,
FG1710.ZCE,20170621,1301.0,1305.0,1297.0,1303.0,1297.0,1303.0,1301.0,-2.0,-4.0,14.0,36.44,138.0,0.0,
FG1710.ZCE,20170622,1303.0,1301.0,1306.0,1306.0,1276.0,1281.0,1287.0,-20.0,-14.0,24.0,61.77,146.0,8.0,
FG1710.ZCE,20170623,1281.0,1287.0,1285.0,1285.0,1252.0,1257.0,1262.0,-30.0,-25.0,370.0,933.59,258.0,112.0,
FG1710.ZCE,20170626,1257.0,1262.0,1255.0,1262.0,1254.0,1262.0,1255.0,0.0,-7.0,18.0,45.19,274.0,16.0,
FG1710.ZCE,20170627,1262.0,1255.0,,,,,1275.0,,20.0,0.0,0.0,274.0,0.0,
FG1710.ZCE,20170628,,1275.0,1296.0,1296.0,1286.0,1286.0,1293.0,11.0,18.0,12.0,31.02,274.0,0.0,
FG1710.ZCE,20170629,1286.0,1293.0,1338.0,1338.0,1334.0,1334.0,1337.0,41.0,44.0,6.0,16.04,270.0,-4.0,
FG1710.ZCE,20170630,1334.0,1337.0,1329.0,1338.0,1324.0,1330.0,1326.0,-7.0,-11.0,266.0,705.62,300.0,30.0,
FG1710.ZCE,20170703,1330.0,1326.0,1331.0,1348.0,1331.0,1340.0,1338.0,14.0,12.0,114.0,304.96,236.0,-64.0,
FG1710.ZCE,20170704,1340.0,1338.0,1405.0,1405.0,1322.0,1348.0,1358.0,10.0,20.0,24.0,65.18,236.0,0.0,
FG1710.ZCE,20170705,1348.0,1358.0,1339.0,1355.0,1339.0,1349.0,1350.0,-9.0,-8.0,168.0,453.46,170.0,-66.0,
FG1710.ZCE,20170706,1349.0,1350.0,1339.0,1347.0,1335.0,1335.0,1339.0,-15.0,-11.0,16.0,42.85,170.0,0.0,
FG1710.ZCE,20170707,1335.0,1339.0,,,,,1339.0,,0.0,0.0,0.0,170.0,0.0,
FG1710.ZCE,20170710,,1339.0,1350.0,1354.0,1335.0,1335.0,1350.0,-4.0,11.0,76.0,205.13,120.0,-50.0,
FG1710.ZCE,20170711,1335.0,1350.0,1346.0,1371.0,1346.0,1362.0,1361.0,12.0,11.0,24.0,65.34,108.0,-12.0,
FG1710.ZCE,20170712,1362.0,1361.0,,,,,1341.0,,-20.0,0.0,0.0,108.0,0.0,
FG1710.ZCE,20170713,,1341.0,1334.0,1353.0,1334.0,1337.0,1338.0,-4.0,-3.0,10.0,26.77,110.0,2.0,
FG1710.ZCE,20170714,1337.0,1338.0,,,,,1339.0,,1.0,0.0,0.0,110.0,0.0,
FG1710.ZCE,20170717,,1339.0,1367.0,1367.0,1317.0,1355.0,1346.0,16.0,7.0,110.0,296.12,92.0,-18.0,
FG1710.ZCE,20170718,1355.0,1346.0,1365.0,1384.0,1363.0,1363.0,1368.0,17.0,22.0,40.0,109.47,68.0,-24.0,
FG1710.ZCE,20170719,1363.0,1368.0,1385.0,1434.0,1384.0,1427.0,1413.0,59.0,45.0,30.0,84.77,74.0,6.0,
FG1710.ZCE,20170720,1427.0,1413.0,1400.0,1409.0,1400.0,1400.0,1401.0,-13.0,-12.0,26.0,72.84,76.0,2.0,
FG1710.ZCE,20170721,1400.0,1401.0,1405.0,1408.0,1405.0,1408.0,1407.0,7.0,6.0,40.0,112.58,46.0,-30.0,
FG1710.ZCE,20170724,1408.0,1407.0,1408.0,1408.0,1377.0,1377.0,1393.0,-30.0,-14.0,4.0,11.14,48.0,2.0,
FG1710.ZCE,20170725,1377.0,1393.0,1377.0,1402.0,1377.0,1402.0,1390.0,9.0,-3.0,22.0,61.18,46.0,-2.0,
FG1710.ZCE,20170726,1402.0,1390.0,1386.0,1386.0,1381.0,1381.0,1384.0,-9.0,-6.0,4.0,11.07,44.0,-2.0,
FG1710.ZCE,20170727,1381.0,1384.0,1398.0,1398.0,1377.0,1391.0,1387.0,7.0,3.0,22.0,61.03,44.0,0.0,
FG1710.ZCE,20170728,1391.0,1387.0,,,,,1387.0,,0.0,0.0,0.0,44.0,0.0,
FG1710.ZCE,20170731,,1387.0,1360.0,1423.0,1360.0,1405.0,1394.0,18.0,7.0,8.0,22.31,42.0,-2.0,
FG1710.ZCE,20170801,1405.0,1394.0,1390.0,1418.0,1390.0,1404.0,1401.0,10.0,7.0,174.0,487.39,98.0,56.0,
FG1710.ZCE,20170802,1404.0,1401.0,1412.0,1430.0,1394.0,1397.0,1416.0,-4.0,15.0,114.0,322.86,102.0,4.0,
FG1710.ZCE,20170803,1397.0,1416.0,1406.0,1406.0,1406.0,1406.0,1406.0,-10.0,-10.0,2.0,5.62,102.0,0.0,
FG1710.ZCE,20170804,1406.0,1406.0,1415.0,1425.0,1397.0,1397.0,1404.0,-9.0,-2.0,14.0,39.3,110.0,8.0,
FG1710.ZCE,20170807,1397.0,1404.0,1392.0,1393.0,1383.0,1383.0,1389.0,-21.0,-15.0,62.0,172.26,52.0,-58.0,
FG1710.ZCE,20170808,1383.0,1389.0,1394.0,1394.0,1394.0,1394.0,1394.0,5.0,5.0,4.0,11.15,52.0,0.0,
FG1710.ZCE,20170809,1394.0,1394.0,1398.0,1422.0,1393.0,1410.0,1406.0,16.0,12.0,8.0,22.49,48.0,-4.0,
FG1710.ZCE,20170810,1410.0,1406.0,1408.0,1408.0,1408.0,1408.0,1408.0,2.0,2.0,2.0,5.63,48.0,0.0,
FG1710.ZCE,20170811,1408.0,1408.0,1408.0,1415.0,1383.0,1398.0,1401.0,-10.0,-7.0,8.0,22.42,50.0,2.0,
FG1710.ZCE,20170814,1398.0,1401.0,,,,,1401.0,,0.0,0.0,0.0,50.0,0.0,
FG1710.ZCE,20170815,,1401.0,1388.0,1388.0,1388.0,1388.0,1388.0,-13.0,-13.0,2.0,5.55,50.0,0.0,
FG1710.ZCE,20170816,1388.0,1388.0,1410.0,1410.0,1406.0,1406.0,1408.0,18.0,20.0,10.0,28.16,48.0,-2.0,
FG1710.ZCE,20170817,1406.0,1408.0,1409.0,1424.0,1409.0,1424.0,1417.0,16.0,9.0,14.0,39.69,38.0,-10.0,
FG1710.ZCE,20170818,1424.0,1417.0,1437.0,1437.0,1406.0,1408.0,1425.0,-9.0,8.0,12.0,34.19,36.0,-2.0,
FG1710.ZCE,20170821,1408.0,1425.0,,,,,1425.0,,0.0,0.0,0.0,36.0,0.0,
FG1710.ZCE,20170822,,1425.0,1436.0,1444.0,1419.0,1444.0,1432.0,19.0,7.0,10.0,28.65,36.0,0.0,
FG1710.ZCE,20170823,1444.0,1432.0,1447.0,1447.0,1415.0,1415.0,1431.0,-17.0,-1.0,4.0,11.45,36.0,0.0,
FG1710.ZCE,20170824,1415.0,1431.0,,,,,1427.0,,-4.0,0.0,0.0,36.0,0.0,
FG1710.ZCE,20170825,,1427.0,,,,,1427.0,,0.0,0.0,0.0,36.0,0.0,
FG1710.ZCE,20170828,,1427.0,1400.0,1444.0,1396.0,1444.0,1435.0,17.0,8.0,38.0,109.08,42.0,6.0,
FG1710.ZCE,20170829,1444.0,1435.0,1442.0,1442.0,1418.0,1421.0,1420.0,-14.0,-15.0,34.0,96.54,54.0,12.0,
FG1710.ZCE,20170830,1421.0,1420.0,1420.0,1469.0,1420.0,1449.0,1450.0,29.0,30.0,46.0,133.36,60.0,6.0,
FG1710.ZCE,20170831,1449.0,1450.0,1459.0,1459.0,1423.0,1450.0,1443.0,0.0,-7.0,12.0,34.62,60.0,0.0,
FG1710.ZCE,20170901,1450.0,1443.0,1468.0,1482.0,1447.0,1447.0,1465.0,4.0,22.0,22.0,64.44,50.0,-10.0,
FG1710.ZCE,20170904,1447.0,1465.0,1447.0,1452.0,1447.0,1452.0,1450.0,-13.0,-15.0,4.0,11.6,46.0,-4.0,
FG1710.ZCE,20170905,1452.0,1450.0,1450.0,1450.0,1450.0,1450.0,1450.0,0.0,0.0,2.0,5.8,46.0,0.0,
FG1710.ZCE,20170906,1450.0,1450.0,1454.0,1454.0,1450.0,1450.0,1453.0,0.0,3.0,6.0,17.43,40.0,-6.0,
FG1710.ZCE,20170907,1450.0,1453.0,1450.0,1455.0,1444.0,1444.0,1448.0,-9.0,-5.0,12.0,34.74,30.0,-10.0,
FG1710.ZCE,20170908,1444.0,1448.0,,,,,1444.0,,-4.0,0.0,0.0,30.0,0.0,
FG1710.ZCE,20170911,,1444.0,,,,,1444.0,,0.0,0.0,0.0,30.0,0.0,
FG1710.ZCE,20170912,,1444.0,1450.0,1450.0,1450.0,1450.0,1450.0,6.0,6.0,2.0,5.8,28.0,-2.0,
FG1710.ZCE,20170913,1450.0,1450.0,,,,,1450.0,,0.0,0.0,0.0,28.0,0.0,
FG1710.ZCE,20170914,,1450.0,1450.0,1450.0,1450.0,1450.0,1450.0,0.0,0.0,4.0,11.6,24.0,-4.0,
FG1710.ZCE,20170915,1450.0,1450.0,1446.0,1446.0,1386.0,1386.0,1416.0,-64.0,-34.0,4.0,11.33,22.0,-2.0,
FG1710.ZCE,20170918,1386.0,1416.0,,,,,1385.0,,-31.0,0.0,0.0,22.0,0.0,
FG1710.ZCE,20170919,,1385.0,1419.0,1419.0,1419.0,1419.0,1419.0,34.0,34.0,2.0,5.68,20.0,-2.0,
FG1710.ZCE,20170920,1419.0,1419.0,,,,,1417.0,,-2.0,0.0,0.0,20.0,0.0,
FG1710.ZCE,20170921,,1417.0,,,,,1417.0,,0.0,0.0,0.0,20.0,0.0,
FG1710.ZCE,20170922,,1417.0,,,,,1417.0,,0.0,0.0,0.0,20.0,0.0,
FG1710.ZCE,20170925,,1417.0,1390.0,1408.0,1390.0,1408.0,1399.0,-9.0,-18.0,4.0,11.19,20.0,0.0,
FG1710.ZCE,20170926,1408.0,1399.0,1371.0,1450.0,1365.0,1450.0,1410.0,51.0,11.0,50.0,141.02,28.0,8.0,
FG1710.ZCE,20170927,1450.0,1410.0,1436.0,1455.0,1436.0,1455.0,1441.0,45.0,31.0,8.0,23.05,20.0,-8.0,
FG1710.ZCE,20170928,1455.0,1441.0,1460.0,1460.0,1460.0,1460.0,1460.0,19.0,19.0,2.0,5.84,18.0,-2.0,
FG1710.ZCE,20170929,1460.0,1460.0,1359.0,1388.0,1359.0,1388.0,1374.0,-72.0,-86.0,4.0,10.99,18.0,0.0,
FG1710.ZCE,20171009,1388.0,1374.0,1471.0,1471.0,1471.0,1471.0,1471.0,97.0,97.0,12.0,35.3,6.0,-12.0,
FG1710.ZCE,20171010,1471.0,1471.0,,,,,1507.0,,36.0,0.0,0.0,6.0,0.0,
FG1710.ZCE,20171011,,1507.0,,,,,1523.0,,16.0,0.0,0.0,6.0,0.0,
FG1710.ZCE,20171012,,1523.0,,,,,1522.0,,-1.0,0.0,0.0,6.0,0.0,
FG1710.ZCE,20171013,,1522.0,,,,,1534.0,,12.0,0.0,0.0,6.0,0.0,
FG1710.ZCE,20171016,,1534.0,,,,,1543.0,,9.0,0.0,0.0,6.0,0.0,
FG1710.ZCE,20171017,,1543.0,,,,,1544.0,,1.0,0.0,0.0,6.0,0.0,
FG1710.ZCE,20171018,,1544.0,,,,,1541.0,,-3.0,0.0,0.0,6.0,0.0,
FG1710.ZCE,20171019,,1541.0,,,,,1535.0,,-6.0,0.0,0.0,6.0,0.0,
FG1710.ZCE,20171020,,1535.0,,,,,1547.0,,12.0,0.0,0.0,0.0,-6.0,