finance-talk/data/FG/FG1603.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	FG1603.ZCE	20150316		932.0					932.0		0.0	0.0	0.0	0.0	0.0
3	FG1603.ZCE	20150317		932.0					932.0		0.0	0.0	0.0	0.0	0.0
4	FG1603.ZCE	20150318		932.0					932.0		0.0	0.0	0.0	0.0	0.0
5	FG1603.ZCE	20150319		932.0					932.0		0.0	0.0	0.0	0.0	0.0
6	FG1603.ZCE	20150320		932.0					932.0		0.0	0.0	0.0	0.0	0.0
7	FG1603.ZCE	20150323		932.0					932.0		0.0	0.0	0.0	0.0	0.0
8	FG1603.ZCE	20150324		932.0					932.0		0.0	0.0	0.0	0.0	0.0
9	FG1603.ZCE	20150325		932.0					924.0		-8.0	0.0	0.0	0.0	0.0
10	FG1603.ZCE	20150326		924.0					924.0		0.0	0.0	0.0	0.0	0.0
11	FG1603.ZCE	20150327		924.0					924.0		0.0	0.0	0.0	0.0	0.0
12	FG1603.ZCE	20150330		924.0					939.0		15.0	0.0	0.0	0.0	0.0
13	FG1603.ZCE	20150331		939.0					933.0		-6.0	0.0	0.0	0.0	0.0
14	FG1603.ZCE	20150401		933.0					923.0		-10.0	0.0	0.0	0.0	0.0
15	FG1603.ZCE	20150402	931.0	923.0	931.0	931.0	931.0	931.0	931.0	8.0	8.0	2.0	3.72	2.0	2.0
16	FG1603.ZCE	20150403		931.0					894.0		-37.0	0.0	0.0	2.0	0.0
17	FG1603.ZCE	20150407		894.0					923.0		29.0	0.0	0.0	2.0	0.0
18	FG1603.ZCE	20150408		923.0					895.0		-28.0	0.0	0.0	2.0	0.0
19	FG1603.ZCE	20150409		895.0					895.0		0.0	0.0	0.0	2.0	0.0
20	FG1603.ZCE	20150410		895.0					890.0		-5.0	0.0	0.0	2.0	0.0
21	FG1603.ZCE	20150413		890.0					904.0		14.0	0.0	0.0	2.0	0.0
22	FG1603.ZCE	20150414	903.0	904.0	898.0	903.0	898.0	903.0	899.0	-1.0	-5.0	8.0	14.39	10.0	8.0
23	FG1603.ZCE	20150415		899.0					899.0		0.0	0.0	0.0	10.0	0.0
24	FG1603.ZCE	20150416		899.0					889.0		-10.0	0.0	0.0	10.0	0.0
25	FG1603.ZCE	20150417		889.0					889.0		0.0	0.0	0.0	10.0	0.0
26	FG1603.ZCE	20150420		889.0					885.0		-4.0	0.0	0.0	10.0	0.0
27	FG1603.ZCE	20150421		885.0					887.0		2.0	0.0	0.0	10.0	0.0
28	FG1603.ZCE	20150422		887.0					897.0		10.0	0.0	0.0	10.0	0.0
29	FG1603.ZCE	20150423	919.0	897.0	919.0	919.0	919.0	919.0	919.0	22.0	22.0	2.0	3.68	12.0	2.0
30	FG1603.ZCE	20150424	922.0	919.0	922.0	922.0	922.0	922.0	922.0	3.0	3.0	2.0	3.69	10.0	-2.0
31	FG1603.ZCE	20150427		922.0					922.0		0.0	0.0	0.0	10.0	0.0
32	FG1603.ZCE	20150428		922.0					936.0		14.0	0.0	0.0	10.0	0.0
33	FG1603.ZCE	20150429		936.0					935.0		-1.0	0.0	0.0	10.0	0.0
34	FG1603.ZCE	20150430		935.0					935.0		0.0	0.0	0.0	10.0	0.0
35	FG1603.ZCE	20150504		935.0					935.0		0.0	0.0	0.0	10.0	0.0
36	FG1603.ZCE	20150505		935.0					935.0		0.0	0.0	0.0	10.0	0.0
37	FG1603.ZCE	20150506		935.0					935.0		0.0	0.0	0.0	10.0	0.0
38	FG1603.ZCE	20150507		935.0					935.0		0.0	0.0	0.0	10.0	0.0
39	FG1603.ZCE	20150508		935.0					935.0		0.0	0.0	0.0	10.0	0.0
40	FG1603.ZCE	20150511	931.0	935.0	935.0	950.0	931.0	931.0	941.0	-4.0	6.0	44.0	82.82	8.0	-2.0
41	FG1603.ZCE	20150512		941.0					941.0		0.0	0.0	0.0	8.0	0.0
42	FG1603.ZCE	20150513		941.0					941.0		0.0	0.0	0.0	8.0	0.0
43	FG1603.ZCE	20150514		941.0					940.0		-1.0	0.0	0.0	8.0	0.0
44	FG1603.ZCE	20150515		940.0					940.0		0.0	0.0	0.0	8.0	0.0
45	FG1603.ZCE	20150518	930.0	940.0	930.0	930.0	930.0	930.0	930.0	-10.0	-10.0	2.0	3.72	8.0	0.0
46	FG1603.ZCE	20150519		930.0					930.0		0.0	0.0	0.0	8.0	0.0
47	FG1603.ZCE	20150520		930.0					920.0		-10.0	0.0	0.0	8.0	0.0
48	FG1603.ZCE	20150521		920.0					920.0		0.0	0.0	0.0	8.0	0.0
49	FG1603.ZCE	20150522		920.0					920.0		0.0	0.0	0.0	8.0	0.0
50	FG1603.ZCE	20150525		920.0					920.0		0.0	0.0	0.0	8.0	0.0
51	FG1603.ZCE	20150526		920.0					920.0		0.0	0.0	0.0	8.0	0.0
52	FG1603.ZCE	20150527		920.0					920.0		0.0	0.0	0.0	8.0	0.0
53	FG1603.ZCE	20150528		920.0					920.0		0.0	0.0	0.0	8.0	0.0
54	FG1603.ZCE	20150529		920.0					924.0		4.0	0.0	0.0	8.0	0.0
55	FG1603.ZCE	20150601		924.0					925.0		1.0	0.0	0.0	8.0	0.0
56	FG1603.ZCE	20150602	932.0	925.0	932.0	932.0	932.0	932.0	932.0	7.0	7.0	4.0	7.46	4.0	-4.0
57	FG1603.ZCE	20150603		932.0					932.0		0.0	0.0	0.0	4.0	0.0
58	FG1603.ZCE	20150604	912.0	932.0	947.0	947.0	910.0	912.0	923.0	-20.0	-9.0	6.0	11.08	4.0	0.0
59	FG1603.ZCE	20150605	913.0	923.0	948.0	948.0	913.0	913.0	931.0	-10.0	8.0	4.0	7.44	4.0	0.0
60	FG1603.ZCE	20150608	918.0	931.0	918.0	918.0	918.0	918.0	918.0	-13.0	-13.0	4.0	7.34	0.0	-4.0
61	FG1603.ZCE	20150609	921.0	918.0	947.0	947.0	921.0	921.0	934.0	3.0	16.0	4.0	7.47	0.0	0.0
62	FG1603.ZCE	20150610	916.0	934.0	956.0	956.0	916.0	916.0	936.0	-18.0	2.0	4.0	7.49	0.0	0.0
63	FG1603.ZCE	20150611		936.0					936.0		0.0	0.0	0.0	0.0	0.0
64	FG1603.ZCE	20150612		936.0					936.0		0.0	0.0	0.0	0.0	0.0
65	FG1603.ZCE	20150615		936.0					936.0		0.0	0.0	0.0	0.0	0.0
66	FG1603.ZCE	20150616		936.0					933.0		-3.0	0.0	0.0	0.0	0.0
67	FG1603.ZCE	20150617		933.0					933.0		0.0	0.0	0.0	0.0	0.0
68	FG1603.ZCE	20150618		933.0					933.0		0.0	0.0	0.0	0.0	0.0
69	FG1603.ZCE	20150619	899.0	933.0	937.0	937.0	899.0	899.0	918.0	-34.0	-15.0	4.0	7.34	2.0	2.0
70	FG1603.ZCE	20150623		918.0					918.0		0.0	0.0	0.0	2.0	0.0
71	FG1603.ZCE	20150624		918.0					918.0		0.0	0.0	0.0	2.0	0.0
72	FG1603.ZCE	20150625		918.0					918.0		0.0	0.0	0.0	2.0	0.0
73	FG1603.ZCE	20150626		918.0					918.0		0.0	0.0	0.0	2.0	0.0
74	FG1603.ZCE	20150629		918.0					918.0		0.0	0.0	0.0	2.0	0.0
75	FG1603.ZCE	20150630		918.0					912.0		-6.0	0.0	0.0	2.0	0.0
76	FG1603.ZCE	20150701	909.0	912.0	899.0	909.0	883.0	909.0	896.0	-3.0	-16.0	12.0	21.51	2.0	0.0
77	FG1603.ZCE	20150702		896.0					896.0		0.0	0.0	0.0	2.0	0.0
78	FG1603.ZCE	20150703	894.0	896.0	917.0	917.0	894.0	894.0	906.0	-2.0	10.0	4.0	7.24	2.0	0.0
79	FG1603.ZCE	20150706		906.0					906.0		0.0	0.0	0.0	2.0	0.0
80	FG1603.ZCE	20150707	878.0	906.0	878.0	878.0	878.0	878.0	878.0	-28.0	-28.0	2.0	3.51	4.0	2.0
81	FG1603.ZCE	20150708	845.0	878.0	864.0	864.0	842.0	845.0	851.0	-33.0	-27.0	24.0	40.83	14.0	10.0
82	FG1603.ZCE	20150709	886.0	851.0	855.0	886.0	855.0	886.0	866.0	35.0	15.0	16.0	27.72	14.0	0.0
83	FG1603.ZCE	20150710	901.0	866.0	901.0	901.0	901.0	901.0	901.0	35.0	35.0	2.0	3.6	12.0	-2.0
84	FG1603.ZCE	20150713	885.0	901.0	885.0	885.0	885.0	885.0	885.0	-16.0	-16.0	2.0	3.54	12.0	0.0
85	FG1603.ZCE	20150714		885.0					885.0		0.0	0.0	0.0	12.0	0.0
86	FG1603.ZCE	20150715		885.0					885.0		0.0	0.0	0.0	12.0	0.0
87	FG1603.ZCE	20150716		885.0					877.0		-8.0	0.0	0.0	12.0	0.0
88	FG1603.ZCE	20150717		877.0					877.0		0.0	0.0	0.0	12.0	0.0
89	FG1603.ZCE	20150720		877.0					877.0		0.0	0.0	0.0	12.0	0.0
90	FG1603.ZCE	20150721	875.0	877.0	895.0	895.0	874.0	875.0	881.0	-2.0	4.0	6.0	10.58	12.0	0.0
91	FG1603.ZCE	20150722		881.0					881.0		0.0	0.0	0.0	12.0	0.0
92	FG1603.ZCE	20150723		881.0					875.0		-6.0	0.0	0.0	12.0	0.0
93	FG1603.ZCE	20150724		875.0					855.0		-20.0	0.0	0.0	12.0	0.0
94	FG1603.ZCE	20150727		855.0					855.0		0.0	0.0	0.0	12.0	0.0
95	FG1603.ZCE	20150728		855.0					855.0		0.0	0.0	0.0	12.0	0.0
96	FG1603.ZCE	20150729		855.0					858.0		3.0	0.0	0.0	12.0	0.0
97	FG1603.ZCE	20150730		858.0					858.0		0.0	0.0	0.0	12.0	0.0
98	FG1603.ZCE	20150731	854.0	858.0	881.0	881.0	846.0	854.0	861.0	-4.0	3.0	220.0	378.63	14.0	2.0
99	FG1603.ZCE	20150803		861.0					861.0		0.0	0.0	0.0	14.0	0.0
100	FG1603.ZCE	20150804	869.0	861.0	854.0	869.0	854.0	869.0	862.0	8.0	1.0	12.0	20.68	14.0	0.0
101	FG1603.ZCE	20150805		862.0					862.0		0.0	0.0	0.0	14.0	0.0
102	FG1603.ZCE	20150806		862.0					862.0		0.0	0.0	0.0	14.0	0.0
103	FG1603.ZCE	20150807		862.0					862.0		0.0	0.0	0.0	14.0	0.0
104	FG1603.ZCE	20150810		862.0					872.0		10.0	0.0	0.0	14.0	0.0
105	FG1603.ZCE	20150811		872.0					879.0		7.0	0.0	0.0	14.0	0.0
106	FG1603.ZCE	20150812		879.0					879.0		0.0	0.0	0.0	14.0	0.0
107	FG1603.ZCE	20150813	908.0	879.0	892.0	908.0	892.0	908.0	896.0	29.0	17.0	8.0	14.34	8.0	-6.0
108	FG1603.ZCE	20150814	894.0	896.0	912.0	912.0	894.0	894.0	901.0	-2.0	5.0	10.0	18.02	2.0	-6.0
109	FG1603.ZCE	20150817	880.0	901.0	880.0	880.0	880.0	880.0	880.0	-21.0	-21.0	2.0	3.52	2.0	0.0
110	FG1603.ZCE	20150818		880.0					880.0		0.0	0.0	0.0	2.0	0.0
111	FG1603.ZCE	20150819	890.0	880.0	892.0	892.0	870.0	890.0	882.0	10.0	2.0	8.0	14.11	2.0	0.0
112	FG1603.ZCE	20150820		882.0					882.0		0.0	0.0	0.0	2.0	0.0
113	FG1603.ZCE	20150821		882.0					882.0		0.0	0.0	0.0	2.0	0.0
114	FG1603.ZCE	20150824		882.0					863.0		-19.0	0.0	0.0	2.0	0.0
115	FG1603.ZCE	20150825		863.0					860.0		-3.0	0.0	0.0	2.0	0.0
116	FG1603.ZCE	20150826	868.0	860.0	867.0	868.0	867.0	868.0	868.0	8.0	8.0	4.0	6.94	4.0	2.0
117	FG1603.ZCE	20150827		868.0					868.0		0.0	0.0	0.0	4.0	0.0
118	FG1603.ZCE	20150828		868.0					868.0		0.0	0.0	0.0	4.0	0.0
119	FG1603.ZCE	20150831		868.0					842.0		-26.0	0.0	0.0	4.0	0.0
120	FG1603.ZCE	20150901		842.0					842.0		0.0	0.0	0.0	4.0	0.0
121	FG1603.ZCE	20150902	840.0	842.0	847.0	847.0	830.0	840.0	840.0	-2.0	-2.0	56.0	94.04	4.0	0.0
122	FG1603.ZCE	20150907		840.0					837.0		-3.0	0.0	0.0	4.0	0.0
123	FG1603.ZCE	20150908		837.0					837.0		0.0	0.0	0.0	4.0	0.0
124	FG1603.ZCE	20150909		837.0					837.0		0.0	0.0	0.0	4.0	0.0
125	FG1603.ZCE	20150910		837.0					837.0		0.0	0.0	0.0	4.0	0.0
126	FG1603.ZCE	20150911		837.0					837.0		0.0	0.0	0.0	4.0	0.0
127	FG1603.ZCE	20150914		837.0					837.0		0.0	0.0	0.0	4.0	0.0
128	FG1603.ZCE	20150915		837.0					837.0		0.0	0.0	0.0	4.0	0.0
129	FG1603.ZCE	20150916		837.0					837.0		0.0	0.0	0.0	4.0	0.0
130	FG1603.ZCE	20150917		837.0					837.0		0.0	0.0	0.0	4.0	0.0
131	FG1603.ZCE	20150918		837.0					837.0		0.0	0.0	0.0	4.0	0.0
132	FG1603.ZCE	20150921		837.0					837.0		0.0	0.0	0.0	4.0	0.0
133	FG1603.ZCE	20150922		837.0					837.0		0.0	0.0	0.0	4.0	0.0
134	FG1603.ZCE	20150923		837.0					837.0		0.0	0.0	0.0	4.0	0.0
135	FG1603.ZCE	20150924		837.0					822.0		-15.0	0.0	0.0	4.0	0.0
136	FG1603.ZCE	20150925		822.0					822.0		0.0	0.0	0.0	4.0	0.0
137	FG1603.ZCE	20150928		822.0					822.0		0.0	0.0	0.0	4.0	0.0
138	FG1603.ZCE	20150929		822.0					818.0		-4.0	0.0	0.0	4.0	0.0
139	FG1603.ZCE	20150930		818.0					816.0		-2.0	0.0	0.0	4.0	0.0
140	FG1603.ZCE	20151008		816.0					816.0		0.0	0.0	0.0	4.0	0.0
141	FG1603.ZCE	20151009	823.0	816.0	823.0	823.0	823.0	823.0	823.0	7.0	7.0	2.0	3.29	4.0	0.0
142	FG1603.ZCE	20151012		823.0					823.0		0.0	0.0	0.0	4.0	0.0
143	FG1603.ZCE	20151013		823.0					823.0		0.0	0.0	0.0	4.0	0.0
144	FG1603.ZCE	20151014	804.0	823.0	804.0	804.0	804.0	804.0	804.0	-19.0	-19.0	2.0	3.22	4.0	0.0
145	FG1603.ZCE	20151015		804.0					804.0		0.0	0.0	0.0	4.0	0.0
146	FG1603.ZCE	20151016	806.0	804.0	806.0	806.0	806.0	806.0	806.0	2.0	2.0	2.0	3.22	2.0	-2.0
147	FG1603.ZCE	20151019		806.0					815.0		9.0	0.0	0.0	2.0	0.0
148	FG1603.ZCE	20151020		815.0					818.0		3.0	0.0	0.0	2.0	0.0
149	FG1603.ZCE	20151021		818.0					826.0		8.0	0.0	0.0	2.0	0.0
150	FG1603.ZCE	20151022		826.0					846.0		20.0	0.0	0.0	2.0	0.0
151	FG1603.ZCE	20151023		846.0					846.0		0.0	0.0	0.0	2.0	0.0
152	FG1603.ZCE	20151026	839.0	846.0	839.0	839.0	839.0	839.0	839.0	-7.0	-7.0	2.0	3.36	4.0	2.0
153	FG1603.ZCE	20151027		839.0					839.0		0.0	0.0	0.0	4.0	0.0
154	FG1603.ZCE	20151028	841.0	839.0	841.0	841.0	841.0	841.0	841.0	2.0	2.0	2.0	3.36	4.0	0.0
155	FG1603.ZCE	20151029		841.0					841.0		0.0	0.0	0.0	4.0	0.0
156	FG1603.ZCE	20151030	841.0	841.0	873.0	873.0	834.0	841.0	846.0	0.0	5.0	8.0	13.53	4.0	0.0
157	FG1603.ZCE	20151102	835.0	846.0	835.0	835.0	835.0	835.0	835.0	-11.0	-11.0	2.0	3.34	4.0	0.0
158	FG1603.ZCE	20151103	845.0	835.0	845.0	845.0	845.0	845.0	845.0	10.0	10.0	2.0	3.38	4.0	0.0
159	FG1603.ZCE	20151104		845.0					848.0		3.0	0.0	0.0	4.0	0.0
160	FG1603.ZCE	20151105		848.0					846.0		-2.0	0.0	0.0	4.0	0.0
161	FG1603.ZCE	20151106	825.0	846.0	855.0	855.0	825.0	825.0	840.0	-21.0	-6.0	4.0	6.72	4.0	0.0
162	FG1603.ZCE	20151109	844.0	840.0	863.0	863.0	844.0	844.0	854.0	4.0	14.0	4.0	6.83	4.0	0.0
163	FG1603.ZCE	20151110		854.0					851.0		-3.0	0.0	0.0	4.0	0.0
164	FG1603.ZCE	20151111		851.0					840.0		-11.0	0.0	0.0	4.0	0.0
165	FG1603.ZCE	20151112		840.0					840.0		0.0	0.0	0.0	4.0	0.0
166	FG1603.ZCE	20151113		840.0					835.0		-5.0	0.0	0.0	4.0	0.0
167	FG1603.ZCE	20151116		835.0					832.0		-3.0	0.0	0.0	4.0	0.0
168	FG1603.ZCE	20151117		832.0					830.0		-2.0	0.0	0.0	4.0	0.0
169	FG1603.ZCE	20151118		830.0					830.0		0.0	0.0	0.0	4.0	0.0
170	FG1603.ZCE	20151119		830.0					807.0		-23.0	0.0	0.0	4.0	0.0
171	FG1603.ZCE	20151120	804.0	807.0	805.0	806.0	804.0	804.0	805.0	-3.0	-2.0	6.0	9.66	6.0	2.0
172	FG1603.ZCE	20151123	807.0	805.0	810.0	837.0	807.0	807.0	814.0	2.0	9.0	10.0	16.29	14.0	8.0
173	FG1603.ZCE	20151124	814.0	814.0	800.0	814.0	790.0	814.0	801.0	0.0	-13.0	6.0	9.62	16.0	2.0
174	FG1603.ZCE	20151125	834.0	801.0	820.0	834.0	820.0	834.0	827.0	33.0	26.0	26.0	42.99	14.0	-2.0
175	FG1603.ZCE	20151126	832.0	827.0	833.0	850.0	832.0	832.0	838.0	5.0	11.0	12.0	20.1	10.0	-4.0
176	FG1603.ZCE	20151127	835.0	838.0	804.0	835.0	804.0	835.0	823.0	-3.0	-15.0	6.0	9.87	8.0	-2.0
177	FG1603.ZCE	20151130		823.0					823.0		0.0	0.0	0.0	8.0	0.0
178	FG1603.ZCE	20151201	827.0	823.0	814.0	827.0	814.0	827.0	821.0	4.0	-2.0	4.0	6.56	8.0	0.0
179	FG1603.ZCE	20151202	836.0	821.0	836.0	836.0	836.0	836.0	836.0	15.0	15.0	2.0	3.34	8.0	0.0
180	FG1603.ZCE	20151203	843.0	836.0	839.0	843.0	839.0	843.0	841.0	7.0	5.0	4.0	6.73	6.0	-2.0
181	FG1603.ZCE	20151204		841.0					834.0		-7.0	0.0	0.0	6.0	0.0
182	FG1603.ZCE	20151207		834.0					835.0		1.0	0.0	0.0	6.0	0.0
183	FG1603.ZCE	20151208	838.0	835.0	838.0	838.0	828.0	838.0	835.0	3.0	0.0	6.0	10.02	6.0	0.0
184	FG1603.ZCE	20151209	827.0	835.0	827.0	827.0	827.0	827.0	827.0	-8.0	-8.0	2.0	3.31	4.0	-2.0
185	FG1603.ZCE	20151210	836.0	827.0	824.0	836.0	824.0	836.0	830.0	9.0	3.0	4.0	6.64	6.0	2.0
186	FG1603.ZCE	20151211		830.0					830.0		0.0	0.0	0.0	6.0	0.0
187	FG1603.ZCE	20151214		830.0					831.0		1.0	0.0	0.0	6.0	0.0
188	FG1603.ZCE	20151215		831.0					831.0		0.0	0.0	0.0	6.0	0.0
189	FG1603.ZCE	20151216		831.0					831.0		0.0	0.0	0.0	6.0	0.0
190	FG1603.ZCE	20151217		831.0					838.0		7.0	0.0	0.0	6.0	0.0
191	FG1603.ZCE	20151218		838.0					848.0		10.0	0.0	0.0	6.0	0.0
192	FG1603.ZCE	20151221		848.0					853.0		5.0	0.0	0.0	6.0	0.0
193	FG1603.ZCE	20151222		853.0					853.0		0.0	0.0	0.0	6.0	0.0
194	FG1603.ZCE	20151223		853.0					852.0		-1.0	0.0	0.0	6.0	0.0
195	FG1603.ZCE	20151224		852.0					852.0		0.0	0.0	0.0	6.0	0.0
196	FG1603.ZCE	20151225		852.0					851.0		-1.0	0.0	0.0	6.0	0.0
197	FG1603.ZCE	20151228		851.0					844.0		-7.0	0.0	0.0	6.0	0.0
198	FG1603.ZCE	20151229		844.0					844.0		0.0	0.0	0.0	6.0	0.0
199	FG1603.ZCE	20151230		844.0					844.0		0.0	0.0	0.0	6.0	0.0
200	FG1603.ZCE	20151231		844.0					844.0		0.0	0.0	0.0	6.0	0.0
201	FG1603.ZCE	20160104		844.0					844.0		0.0	0.0	0.0	6.0	0.0
202	FG1603.ZCE	20160105		844.0					844.0		0.0	0.0	0.0	6.0	0.0
203	FG1603.ZCE	20160106		844.0					844.0		0.0	0.0	0.0	6.0	0.0
204	FG1603.ZCE	20160107		844.0					844.0		0.0	0.0	0.0	6.0	0.0
205	FG1603.ZCE	20160108	860.0	844.0	860.0	860.0	860.0	860.0	860.0	16.0	16.0	2.0	3.44	4.0	-2.0
206	FG1603.ZCE	20160111	853.0	860.0	861.0	861.0	825.0	853.0	841.0	-7.0	-19.0	8.0	13.46	8.0	4.0
207	FG1603.ZCE	20160112	846.0	841.0	847.0	847.0	846.0	846.0	847.0	5.0	6.0	6.0	10.16	4.0	-4.0
208	FG1603.ZCE	20160113	850.0	847.0	849.0	850.0	849.0	850.0	849.0	3.0	2.0	6.0	10.19	6.0	2.0
209	FG1603.ZCE	20160114		849.0					849.0		0.0	0.0	0.0	6.0	0.0
210	FG1603.ZCE	20160115		849.0					851.0		2.0	0.0	0.0	6.0	0.0
211	FG1603.ZCE	20160118		851.0					851.0		0.0	0.0	0.0	6.0	0.0
212	FG1603.ZCE	20160119		851.0					834.0		-17.0	0.0	0.0	6.0	0.0
213	FG1603.ZCE	20160120	868.0	834.0	866.0	868.0	866.0	868.0	867.0	34.0	33.0	10.0	17.35	10.0	4.0
214	FG1603.ZCE	20160121		867.0					867.0		0.0	0.0	0.0	10.0	0.0
215	FG1603.ZCE	20160122	902.0	867.0	902.0	902.0	902.0	902.0	902.0	35.0	35.0	2.0	3.61	10.0	0.0
216	FG1603.ZCE	20160125	911.0	902.0	912.0	912.0	911.0	911.0	912.0	9.0	10.0	4.0	7.29	10.0	0.0
217	FG1603.ZCE	20160126		912.0					912.0		0.0	0.0	0.0	10.0	0.0
218	FG1603.ZCE	20160127	903.0	912.0	935.0	935.0	880.0	903.0	909.0	-9.0	-3.0	12.0	21.82	10.0	0.0
219	FG1603.ZCE	20160128		909.0					909.0		0.0	0.0	0.0	10.0	0.0
220	FG1603.ZCE	20160129	911.0	909.0	882.0	911.0	882.0	911.0	897.0	2.0	-12.0	4.0	7.17	10.0	0.0
221	FG1603.ZCE	20160201	911.0	897.0	911.0	911.0	911.0	911.0	911.0	14.0	14.0	2.0	3.64	8.0	-2.0
222	FG1603.ZCE	20160202		911.0					911.0		0.0	0.0	0.0	8.0	0.0
223	FG1603.ZCE	20160203		911.0					911.0		0.0	0.0	0.0	8.0	0.0
224	FG1603.ZCE	20160204		911.0					911.0		0.0	0.0	0.0	8.0	0.0
225	FG1603.ZCE	20160205		911.0					911.0		0.0	0.0	0.0	8.0	0.0
226	FG1603.ZCE	20160215		911.0					911.0		0.0	0.0	0.0	8.0	0.0
227	FG1603.ZCE	20160216		911.0					911.0		0.0	0.0	0.0	8.0	0.0
228	FG1603.ZCE	20160217		911.0					911.0		0.0	0.0	0.0	8.0	0.0
229	FG1603.ZCE	20160218		911.0					911.0		0.0	0.0	0.0	8.0	0.0
230	FG1603.ZCE	20160219	895.0	911.0	895.0	895.0	895.0	895.0	895.0	-16.0	-16.0	2.0	3.58	6.0	-2.0
231	FG1603.ZCE	20160222		895.0					912.0		17.0	0.0	0.0	6.0	0.0
232	FG1603.ZCE	20160223	945.0	912.0	930.0	945.0	930.0	945.0	938.0	33.0	26.0	4.0	7.5	2.0	-4.0
233	FG1603.ZCE	20160224		938.0					938.0		0.0	0.0	0.0	2.0	0.0
234	FG1603.ZCE	20160225		938.0					938.0		0.0	0.0	0.0	2.0	0.0
235	FG1603.ZCE	20160226	932.0	938.0	902.0	976.0	902.0	932.0	948.0	-6.0	10.0	10.0	18.96	2.0	0.0
236	FG1603.ZCE	20160229	985.0	948.0	985.0	985.0	985.0	985.0	985.0	37.0	37.0	2.0	3.94	0.0	-2.0
237	FG1603.ZCE	20160301		985.0					985.0		0.0	0.0	0.0	0.0	0.0
238	FG1603.ZCE	20160302		985.0					985.0		0.0	0.0	0.0	0.0	0.0
239	FG1603.ZCE	20160303		985.0					985.0		0.0	0.0	0.0	0.0	0.0
240	FG1603.ZCE	20160304		985.0					985.0		0.0	0.0	0.0	0.0	0.0
241	FG1603.ZCE	20160307		985.0					985.0		0.0	0.0	0.0	0.0	0.0
242	FG1603.ZCE	20160308		985.0					985.0		0.0	0.0	0.0	0.0	0.0
243	FG1603.ZCE	20160309		985.0					985.0		0.0	0.0	0.0	0.0	0.0
244	FG1603.ZCE	20160310		985.0					985.0		0.0	0.0	0.0	0.0	0.0
245	FG1603.ZCE	20160311		985.0					985.0		0.0	0.0	0.0	0.0	0.0
246	FG1603.ZCE	20160314		985.0					985.0		0.0	0.0	0.0	0.0	0.0