finance-talk/data/FG/FG1706.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	FG1706.ZCE	20160617		1011.0					1011.0		0.0	0.0	0.0	0.0	0.0
3	FG1706.ZCE	20160620		1011.0					1011.0		0.0	0.0	0.0	0.0	0.0
4	FG1706.ZCE	20160621		1011.0					1019.0		8.0	0.0	0.0	0.0	0.0
5	FG1706.ZCE	20160622		1019.0	1037.0	1037.0	1035.0	1035.0	1036.0	16.0	17.0	4.0	8.29	4.0	4.0
6	FG1706.ZCE	20160623	1035.0	1036.0	1019.0	1019.0	1019.0	1019.0	1019.0	-17.0	-17.0	4.0	8.15	0.0	-4.0
7	FG1706.ZCE	20160624	1019.0	1019.0					1019.0		0.0	0.0	0.0	0.0	0.0
8	FG1706.ZCE	20160627		1019.0					1041.0		22.0	0.0	0.0	0.0	0.0
9	FG1706.ZCE	20160628		1041.0					1041.0		0.0	0.0	0.0	0.0	0.0
10	FG1706.ZCE	20160629		1041.0					1041.0		0.0	0.0	0.0	0.0	0.0
11	FG1706.ZCE	20160630		1041.0					1072.0		31.0	0.0	0.0	0.0	0.0
12	FG1706.ZCE	20160701		1072.0					1106.0		34.0	0.0	0.0	0.0	0.0
13	FG1706.ZCE	20160704		1106.0					1117.0		11.0	0.0	0.0	0.0	0.0
14	FG1706.ZCE	20160705		1117.0					1129.0		12.0	0.0	0.0	0.0	0.0
15	FG1706.ZCE	20160706		1129.0					1120.0		-9.0	0.0	0.0	0.0	0.0
16	FG1706.ZCE	20160707		1120.0					1120.0		0.0	0.0	0.0	0.0	0.0
17	FG1706.ZCE	20160708		1120.0					1089.0		-31.0	0.0	0.0	0.0	0.0
18	FG1706.ZCE	20160711		1089.0					1089.0		0.0	0.0	0.0	0.0	0.0
19	FG1706.ZCE	20160712		1089.0					1114.0		25.0	0.0	0.0	0.0	0.0
20	FG1706.ZCE	20160713		1114.0	1114.0	1142.0	1114.0	1118.0	1125.0	4.0	11.0	6.0	13.5	2.0	2.0
21	FG1706.ZCE	20160714	1118.0	1125.0					1125.0		0.0	0.0	0.0	2.0	0.0
22	FG1706.ZCE	20160715		1125.0	1124.0	1124.0	1116.0	1116.0	1120.0	-9.0	-5.0	4.0	8.96	4.0	2.0
23	FG1706.ZCE	20160718	1116.0	1120.0	1130.0	1130.0	1115.0	1115.0	1121.0	-5.0	1.0	10.0	22.42	6.0	2.0
24	FG1706.ZCE	20160719	1115.0	1121.0	1078.0	1078.0	1078.0	1078.0	1078.0	-43.0	-43.0	2.0	4.31	8.0	2.0
25	FG1706.ZCE	20160720	1078.0	1078.0					1078.0		0.0	0.0	0.0	8.0	0.0
26	FG1706.ZCE	20160721		1078.0	1084.0	1085.0	1073.0	1073.0	1082.0	-5.0	4.0	8.0	17.3	0.0	-8.0
27	FG1706.ZCE	20160722	1073.0	1082.0					1070.0		-12.0	0.0	0.0	0.0	0.0
28	FG1706.ZCE	20160725		1070.0					1070.0		0.0	0.0	0.0	0.0	0.0
29	FG1706.ZCE	20160726		1070.0					1070.0		0.0	0.0	0.0	0.0	0.0
30	FG1706.ZCE	20160727		1070.0					1070.0		0.0	0.0	0.0	0.0	0.0
31	FG1706.ZCE	20160728		1070.0					1058.0		-12.0	0.0	0.0	0.0	0.0
32	FG1706.ZCE	20160729		1058.0					1057.0		-1.0	0.0	0.0	0.0	0.0
33	FG1706.ZCE	20160801		1057.0					1071.0		14.0	0.0	0.0	0.0	0.0
34	FG1706.ZCE	20160802		1071.0					1100.0		29.0	0.0	0.0	0.0	0.0
35	FG1706.ZCE	20160803		1100.0					1100.0		0.0	0.0	0.0	0.0	0.0
36	FG1706.ZCE	20160804		1100.0					1100.0		0.0	0.0	0.0	0.0	0.0
37	FG1706.ZCE	20160805		1100.0	1113.0	1113.0	1097.0	1097.0	1105.0	-3.0	5.0	4.0	8.84	2.0	2.0
38	FG1706.ZCE	20160808	1097.0	1105.0	1110.0	1110.0	1110.0	1110.0	1110.0	5.0	5.0	2.0	4.44	2.0	0.0
39	FG1706.ZCE	20160809	1110.0	1110.0					1145.0		35.0	0.0	0.0	2.0	0.0
40	FG1706.ZCE	20160810		1145.0	1143.0	1143.0	1143.0	1143.0	1143.0	-2.0	-2.0	2.0	4.57	4.0	2.0
41	FG1706.ZCE	20160811	1143.0	1143.0					1131.0		-12.0	0.0	0.0	4.0	0.0
42	FG1706.ZCE	20160812		1131.0	1129.0	1129.0	1129.0	1129.0	1129.0	-2.0	-2.0	2.0	4.52	6.0	2.0
43	FG1706.ZCE	20160815	1129.0	1129.0	1145.0	1145.0	1145.0	1145.0	1145.0	16.0	16.0	2.0	4.58	6.0	0.0
44	FG1706.ZCE	20160816	1145.0	1145.0					1166.0		21.0	0.0	0.0	6.0	0.0
45	FG1706.ZCE	20160817		1166.0					1166.0		0.0	0.0	0.0	6.0	0.0
46	FG1706.ZCE	20160818		1166.0					1171.0		5.0	0.0	0.0	6.0	0.0
47	FG1706.ZCE	20160819		1171.0	1174.0	1174.0	1174.0	1174.0	1174.0	3.0	3.0	2.0	4.7	6.0	0.0
48	FG1706.ZCE	20160822	1174.0	1174.0	1177.0	1177.0	1177.0	1177.0	1177.0	3.0	3.0	2.0	4.71	8.0	2.0
49	FG1706.ZCE	20160823	1177.0	1177.0	1187.0	1187.0	1187.0	1187.0	1187.0	10.0	10.0	2.0	4.75	6.0	-2.0
50	FG1706.ZCE	20160824	1187.0	1187.0	1174.0	1174.0	1153.0	1155.0	1163.0	-32.0	-24.0	8.0	18.6	2.0	-4.0
51	FG1706.ZCE	20160825	1155.0	1163.0	1157.0	1167.0	1151.0	1167.0	1158.0	4.0	-5.0	8.0	18.53	4.0	2.0
52	FG1706.ZCE	20160826	1167.0	1158.0					1186.0		28.0	0.0	0.0	4.0	0.0
53	FG1706.ZCE	20160829		1186.0	1160.0	1160.0	1151.0	1151.0	1154.0	-35.0	-32.0	6.0	13.85	6.0	2.0
54	FG1706.ZCE	20160830	1151.0	1154.0					1145.0		-9.0	0.0	0.0	6.0	0.0
55	FG1706.ZCE	20160831		1145.0	1138.0	1140.0	1130.0	1132.0	1138.0	-13.0	-7.0	88.0	200.36	92.0	86.0
56	FG1706.ZCE	20160901	1132.0	1138.0	1131.0	1131.0	1131.0	1131.0	1131.0	-7.0	-7.0	2.0	4.52	92.0	0.0
57	FG1706.ZCE	20160902	1131.0	1131.0	1166.0	1166.0	1152.0	1152.0	1160.0	21.0	29.0	8.0	18.55	92.0	0.0
58	FG1706.ZCE	20160905	1152.0	1160.0					1160.0		0.0	0.0	0.0	92.0	0.0
59	FG1706.ZCE	20160906		1160.0	1163.0	1163.0	1163.0	1163.0	1163.0	3.0	3.0	6.0	13.96	92.0	0.0
60	FG1706.ZCE	20160907	1163.0	1163.0					1161.0		-2.0	0.0	0.0	92.0	0.0
61	FG1706.ZCE	20160908		1161.0					1149.0		-12.0	0.0	0.0	92.0	0.0
62	FG1706.ZCE	20160909		1149.0					1149.0		0.0	0.0	0.0	92.0	0.0
63	FG1706.ZCE	20160912		1149.0	1142.0	1142.0	1103.0	1103.0	1123.0	-46.0	-26.0	12.0	26.95	84.0	-8.0
64	FG1706.ZCE	20160913	1103.0	1123.0	1107.0	1107.0	1087.0	1087.0	1098.0	-36.0	-25.0	20.0	43.91	94.0	10.0
65	FG1706.ZCE	20160914	1087.0	1098.0	1065.0	1089.0	1065.0	1073.0	1082.0	-25.0	-16.0	40.0	86.56	102.0	8.0
66	FG1706.ZCE	20160919	1073.0	1082.0					1082.0		0.0	0.0	0.0	102.0	0.0
67	FG1706.ZCE	20160920		1082.0	1078.0	1078.0	1078.0	1078.0	1078.0	-4.0	-4.0	2.0	4.31	102.0	0.0
68	FG1706.ZCE	20160921	1078.0	1078.0					1078.0		0.0	0.0	0.0	102.0	0.0
69	FG1706.ZCE	20160922		1078.0	1078.0	1078.0	1078.0	1078.0	1078.0	0.0	0.0	4.0	8.62	98.0	-4.0
70	FG1706.ZCE	20160923	1078.0	1078.0					1078.0		0.0	0.0	0.0	98.0	0.0
71	FG1706.ZCE	20160926		1078.0					1078.0		0.0	0.0	0.0	98.0	0.0
72	FG1706.ZCE	20160927		1078.0	1062.0	1065.0	1062.0	1065.0	1064.0	-13.0	-14.0	4.0	8.51	98.0	0.0
73	FG1706.ZCE	20160928	1065.0	1064.0	1036.0	1071.0	1036.0	1071.0	1038.0	7.0	-26.0	84.0	174.38	102.0	4.0
74	FG1706.ZCE	20160929	1071.0	1038.0	1080.0	1080.0	1064.0	1064.0	1074.0	26.0	36.0	10.0	21.47	104.0	2.0
75	FG1706.ZCE	20160930	1064.0	1074.0	1049.0	1056.0	1035.0	1035.0	1040.0	-39.0	-34.0	30.0	62.39	96.0	-8.0
76	FG1706.ZCE	20161010	1035.0	1040.0	1030.0	1030.0	1026.0	1026.0	1027.0	-14.0	-13.0	6.0	12.33	98.0	2.0
77	FG1706.ZCE	20161011	1026.0	1027.0					1027.0		0.0	0.0	0.0	98.0	0.0
78	FG1706.ZCE	20161012		1027.0	1039.0	1039.0	1031.0	1031.0	1035.0	4.0	8.0	6.0	12.42	96.0	-2.0
79	FG1706.ZCE	20161013	1031.0	1035.0	1024.0	1024.0	1024.0	1024.0	1024.0	-11.0	-11.0	2.0	4.1	96.0	0.0
80	FG1706.ZCE	20161014	1024.0	1024.0	1027.0	1028.0	1022.0	1022.0	1026.0	-2.0	2.0	10.0	20.51	94.0	-2.0
81	FG1706.ZCE	20161017	1022.0	1026.0	1040.0	1040.0	1040.0	1040.0	1040.0	14.0	14.0	2.0	4.16	94.0	0.0
82	FG1706.ZCE	20161018	1040.0	1040.0					1042.0		2.0	0.0	0.0	94.0	0.0
83	FG1706.ZCE	20161019		1042.0					1053.0		11.0	0.0	0.0	94.0	0.0
84	FG1706.ZCE	20161020		1053.0	1060.0	1069.0	1060.0	1069.0	1063.0	16.0	10.0	12.0	25.51	96.0	2.0
85	FG1706.ZCE	20161021	1069.0	1063.0	1068.0	1083.0	1068.0	1083.0	1081.0	20.0	18.0	22.0	47.57	112.0	16.0
86	FG1706.ZCE	20161024	1083.0	1081.0	1087.0	1096.0	1086.0	1095.0	1091.0	14.0	10.0	20.0	43.66	122.0	10.0
87	FG1706.ZCE	20161025	1095.0	1091.0	1088.0	1101.0	1088.0	1101.0	1097.0	10.0	6.0	38.0	83.36	106.0	-16.0
88	FG1706.ZCE	20161026	1101.0	1097.0	1101.0	1103.0	1081.0	1081.0	1094.0	-16.0	-3.0	8.0	17.5	98.0	-8.0
89	FG1706.ZCE	20161027	1081.0	1094.0					1076.0		-18.0	0.0	0.0	98.0	0.0
90	FG1706.ZCE	20161028		1076.0					1076.0		0.0	0.0	0.0	98.0	0.0
91	FG1706.ZCE	20161031		1076.0					1076.0		0.0	0.0	0.0	98.0	0.0
92	FG1706.ZCE	20161101		1076.0	1110.0	1111.0	1110.0	1111.0	1110.0	35.0	34.0	8.0	17.76	92.0	-6.0
93	FG1706.ZCE	20161102	1111.0	1110.0	1125.0	1137.0	1117.0	1117.0	1126.0	7.0	16.0	20.0	45.05	84.0	-8.0
94	FG1706.ZCE	20161103	1117.0	1126.0					1126.0		0.0	0.0	0.0	84.0	0.0
95	FG1706.ZCE	20161104		1126.0	1136.0	1136.0	1116.0	1131.0	1128.0	5.0	2.0	6.0	13.53	82.0	-2.0
96	FG1706.ZCE	20161107	1131.0	1128.0	1165.0	1168.0	1153.0	1159.0	1162.0	31.0	34.0	20.0	46.47	78.0	-4.0
97	FG1706.ZCE	20161108	1159.0	1162.0					1162.0		0.0	0.0	0.0	78.0	0.0
98	FG1706.ZCE	20161109		1162.0					1168.0		6.0	0.0	0.0	78.0	0.0
99	FG1706.ZCE	20161110		1168.0					1189.0		21.0	0.0	0.0	78.0	0.0
100	FG1706.ZCE	20161111		1189.0					1222.0		33.0	0.0	0.0	78.0	0.0
101	FG1706.ZCE	20161114		1222.0	1284.0	1284.0	1227.0	1227.0	1258.0	5.0	36.0	12.0	30.18	80.0	2.0
102	FG1706.ZCE	20161115	1227.0	1258.0	1237.0	1237.0	1236.0	1236.0	1236.0	-22.0	-22.0	18.0	44.5	80.0	0.0
103	FG1706.ZCE	20161116	1236.0	1236.0	1226.0	1226.0	1209.0	1215.0	1218.0	-21.0	-18.0	68.0	165.6	68.0	-12.0
104	FG1706.ZCE	20161117	1215.0	1218.0	1219.0	1219.0	1213.0	1217.0	1217.0	-1.0	-1.0	10.0	24.33	66.0	-2.0
105	FG1706.ZCE	20161118	1217.0	1217.0	1220.0	1233.0	1198.0	1200.0	1220.0	-17.0	3.0	102.0	248.93	64.0	-2.0
106	FG1706.ZCE	20161121	1200.0	1220.0	1200.0	1217.0	1188.0	1200.0	1201.0	-20.0	-19.0	72.0	172.87	10.0	-54.0
107	FG1706.ZCE	20161122	1200.0	1201.0	1211.0	1262.0	1141.0	1211.0	1221.0	10.0	20.0	168.0	410.37	18.0	8.0
108	FG1706.ZCE	20161123	1211.0	1221.0	1248.0	1248.0	1246.0	1246.0	1247.0	25.0	26.0	10.0	24.94	8.0	-10.0
109	FG1706.ZCE	20161124	1246.0	1247.0	1239.0	1286.0	1224.0	1286.0	1257.0	39.0	10.0	28.0	70.37	14.0	6.0
110	FG1706.ZCE	20161125	1286.0	1257.0	1279.0	1279.0	1272.0	1272.0	1276.0	15.0	19.0	4.0	10.2	16.0	2.0
111	FG1706.ZCE	20161128	1272.0	1276.0	1297.0	1297.0	1297.0	1297.0	1297.0	21.0	21.0	4.0	10.38	14.0	-2.0
112	FG1706.ZCE	20161129	1297.0	1297.0	1279.0	1296.0	1279.0	1296.0	1287.0	-1.0	-10.0	118.0	303.82	60.0	46.0
113	FG1706.ZCE	20161130	1296.0	1287.0					1237.0		-50.0	0.0	0.0	60.0	0.0
114	FG1706.ZCE	20161201		1237.0	1236.0	1236.0	1236.0	1236.0	1236.0	-1.0	-1.0	2.0	4.94	58.0	-2.0
115	FG1706.ZCE	20161202	1236.0	1236.0					1199.0		-37.0	0.0	0.0	58.0	0.0
116	FG1706.ZCE	20161205		1199.0	1205.0	1205.0	1205.0	1205.0	1205.0	6.0	6.0	2.0	4.82	58.0	0.0
117	FG1706.ZCE	20161206	1205.0	1205.0					1205.0		0.0	0.0	0.0	58.0	0.0
118	FG1706.ZCE	20161207		1205.0	1218.0	1256.0	1218.0	1237.0	1232.0	32.0	27.0	8.0	19.72	54.0	-4.0
119	FG1706.ZCE	20161208	1237.0	1232.0	1237.0	1267.0	1237.0	1267.0	1252.0	35.0	20.0	4.0	10.02	56.0	2.0
120	FG1706.ZCE	20161209	1267.0	1252.0					1281.0		29.0	0.0	0.0	56.0	0.0
121	FG1706.ZCE	20161212		1281.0	1308.0	1314.0	1289.0	1314.0	1304.0	33.0	23.0	12.0	31.29	56.0	0.0
122	FG1706.ZCE	20161213	1314.0	1304.0	1312.0	1340.0	1312.0	1340.0	1326.0	36.0	22.0	8.0	21.22	52.0	-4.0
123	FG1706.ZCE	20161214	1340.0	1326.0	1343.0	1343.0	1339.0	1339.0	1341.0	13.0	15.0	4.0	10.73	48.0	-4.0
124	FG1706.ZCE	20161215	1339.0	1341.0					1344.0		3.0	0.0	0.0	48.0	0.0
125	FG1706.ZCE	20161216		1344.0	1355.0	1379.0	1355.0	1379.0	1367.0	35.0	23.0	4.0	10.94	48.0	0.0
126	FG1706.ZCE	20161219	1379.0	1367.0	1312.0	1312.0	1312.0	1312.0	1312.0	-55.0	-55.0	2.0	5.25	48.0	0.0
127	FG1706.ZCE	20161220	1312.0	1312.0					1312.0		0.0	0.0	0.0	48.0	0.0
128	FG1706.ZCE	20161221		1312.0	1313.0	1313.0	1246.0	1278.0	1270.0	-34.0	-42.0	24.0	60.95	46.0	-2.0
129	FG1706.ZCE	20161222	1278.0	1270.0	1252.0	1252.0	1252.0	1252.0	1252.0	-18.0	-18.0	2.0	5.01	46.0	0.0
130	FG1706.ZCE	20161223	1252.0	1252.0	1221.0	1246.0	1220.0	1246.0	1229.0	-6.0	-23.0	18.0	44.23	50.0	4.0
131	FG1706.ZCE	20161226	1246.0	1229.0	1252.0	1264.0	1213.0	1213.0	1238.0	-16.0	9.0	102.0	252.59	54.0	4.0
132	FG1706.ZCE	20161227	1213.0	1238.0					1240.0		2.0	0.0	0.0	54.0	0.0
133	FG1706.ZCE	20161228		1240.0	1250.0	1250.0	1250.0	1250.0	1250.0	10.0	10.0	8.0	20.0	46.0	-8.0
134	FG1706.ZCE	20161229	1250.0	1250.0	1250.0	1255.0	1248.0	1248.0	1251.0	-2.0	1.0	6.0	15.01	44.0	-2.0
135	FG1706.ZCE	20161230	1248.0	1251.0	1194.0	1230.0	1194.0	1225.0	1211.0	-26.0	-40.0	26.0	62.98	42.0	-2.0
136	FG1706.ZCE	20170103	1225.0	1211.0	1214.0	1218.0	1214.0	1218.0	1216.0	7.0	5.0	20.0	48.64	42.0	0.0
137	FG1706.ZCE	20170104	1218.0	1216.0	1200.0	1200.0	1200.0	1200.0	1200.0	-16.0	-16.0	20.0	48.0	22.0	-20.0
138	FG1706.ZCE	20170105	1200.0	1200.0	1218.0	1218.0	1202.0	1202.0	1210.0	2.0	10.0	16.0	38.72	18.0	-4.0
139	FG1706.ZCE	20170106	1202.0	1210.0	1218.0	1222.0	1201.0	1207.0	1214.0	-3.0	4.0	66.0	160.3	24.0	6.0
140	FG1706.ZCE	20170109	1207.0	1214.0					1225.0		11.0	0.0	0.0	24.0	0.0
141	FG1706.ZCE	20170110		1225.0	1231.0	1234.0	1231.0	1234.0	1233.0	9.0	8.0	4.0	9.86	20.0	-4.0
142	FG1706.ZCE	20170111	1234.0	1233.0	1266.0	1272.0	1260.0	1266.0	1266.0	33.0	33.0	10.0	25.32	18.0	-2.0
143	FG1706.ZCE	20170112	1266.0	1266.0	1245.0	1266.0	1241.0	1258.0	1252.0	-8.0	-14.0	54.0	135.26	14.0	-4.0
144	FG1706.ZCE	20170113	1258.0	1252.0	1264.0	1272.0	1260.0	1260.0	1267.0	8.0	15.0	14.0	35.47	8.0	-6.0
145	FG1706.ZCE	20170116	1260.0	1267.0	1286.0	1308.0	1283.0	1308.0	1291.0	41.0	24.0	16.0	41.31	10.0	2.0
146	FG1706.ZCE	20170117	1308.0	1291.0					1291.0		0.0	0.0	0.0	10.0	0.0
147	FG1706.ZCE	20170118		1291.0	1290.0	1318.0	1290.0	1293.0	1303.0	2.0	12.0	20.0	52.1	10.0	0.0
148	FG1706.ZCE	20170119	1293.0	1303.0	1294.0	1294.0	1293.0	1293.0	1293.0	-10.0	-10.0	6.0	15.52	10.0	0.0
149	FG1706.ZCE	20170120	1293.0	1293.0	1302.0	1308.0	1301.0	1304.0	1305.0	11.0	12.0	10.0	26.09	14.0	4.0
150	FG1706.ZCE	20170123	1304.0	1305.0	1288.0	1297.0	1287.0	1287.0	1289.0	-18.0	-16.0	12.0	30.94	8.0	-6.0
151	FG1706.ZCE	20170124	1287.0	1289.0	1312.0	1314.0	1275.0	1282.0	1295.0	-7.0	6.0	28.0	72.5	14.0	6.0
152	FG1706.ZCE	20170125	1282.0	1295.0	1287.0	1324.0	1287.0	1293.0	1302.0	-2.0	7.0	34.0	88.53	14.0	0.0
153	FG1706.ZCE	20170126	1293.0	1302.0					1304.0		2.0	0.0	0.0	14.0	0.0
154	FG1706.ZCE	20170203		1304.0	1288.0	1288.0	1288.0	1288.0	1288.0	-16.0	-16.0	4.0	10.3	10.0	-4.0
155	FG1706.ZCE	20170206	1288.0	1288.0	1284.0	1288.0	1284.0	1288.0	1286.0	0.0	-2.0	4.0	10.29	6.0	-4.0
156	FG1706.ZCE	20170207	1288.0	1286.0	1278.0	1290.0	1278.0	1290.0	1283.0	4.0	-3.0	18.0	46.2	6.0	0.0
157	FG1706.ZCE	20170208	1290.0	1283.0	1306.0	1314.0	1302.0	1304.0	1306.0	21.0	23.0	10.0	26.12	10.0	4.0
158	FG1706.ZCE	20170209	1304.0	1306.0					1301.0		-5.0	0.0	0.0	10.0	0.0
159	FG1706.ZCE	20170210		1301.0	1342.0	1367.0	1342.0	1360.0	1353.0	59.0	52.0	14.0	37.89	14.0	4.0
160	FG1706.ZCE	20170213	1360.0	1353.0	1375.0	1417.0	1363.0	1402.0	1393.0	49.0	40.0	76.0	211.66	68.0	54.0
161	FG1706.ZCE	20170214	1402.0	1393.0	1393.0	1409.0	1391.0	1391.0	1397.0	-2.0	4.0	308.0	860.65	136.0	68.0
162	FG1706.ZCE	20170215	1391.0	1397.0	1380.0	1393.0	1375.0	1393.0	1388.0	-4.0	-9.0	20.0	55.5	140.0	4.0
163	FG1706.ZCE	20170216	1393.0	1388.0	1373.0	1387.0	1367.0	1367.0	1375.0	-21.0	-13.0	14.0	38.51	146.0	6.0
164	FG1706.ZCE	20170217	1367.0	1375.0	1380.0	1416.0	1378.0	1378.0	1400.0	3.0	25.0	26.0	72.8	138.0	-8.0
165	FG1706.ZCE	20170220	1378.0	1400.0	1387.0	1387.0	1374.0	1374.0	1379.0	-26.0	-21.0	8.0	22.06	140.0	2.0
166	FG1706.ZCE	20170221	1374.0	1379.0	1396.0	1414.0	1377.0	1391.0	1391.0	12.0	12.0	130.0	361.76	156.0	16.0
167	FG1706.ZCE	20170222	1391.0	1391.0	1388.0	1389.0	1369.0	1369.0	1378.0	-22.0	-13.0	22.0	60.62	154.0	-2.0
168	FG1706.ZCE	20170223	1369.0	1378.0	1382.0	1390.0	1367.0	1371.0	1378.0	-7.0	0.0	26.0	71.67	150.0	-4.0
169	FG1706.ZCE	20170224	1371.0	1378.0	1381.0	1381.0	1345.0	1353.0	1360.0	-25.0	-18.0	30.0	81.59	152.0	2.0
170	FG1706.ZCE	20170227	1353.0	1360.0	1362.0	1390.0	1362.0	1381.0	1378.0	21.0	18.0	18.0	49.59	152.0	0.0
171	FG1706.ZCE	20170228	1381.0	1378.0	1380.0	1380.0	1358.0	1358.0	1366.0	-20.0	-12.0	64.0	174.88	142.0	-10.0
172	FG1706.ZCE	20170301	1358.0	1366.0	1358.0	1358.0	1349.0	1353.0	1355.0	-13.0	-11.0	12.0	32.52	140.0	-2.0
173	FG1706.ZCE	20170302	1353.0	1355.0	1357.0	1360.0	1353.0	1357.0	1357.0	2.0	2.0	8.0	21.71	136.0	-4.0
174	FG1706.ZCE	20170303	1357.0	1357.0	1345.0	1345.0	1333.0	1341.0	1341.0	-16.0	-16.0	18.0	48.28	130.0	-6.0
175	FG1706.ZCE	20170306	1341.0	1341.0	1336.0	1345.0	1335.0	1338.0	1340.0	-3.0	-1.0	20.0	53.59	118.0	-12.0
176	FG1706.ZCE	20170307	1338.0	1340.0	1337.0	1344.0	1326.0	1326.0	1335.0	-14.0	-5.0	26.0	69.42	110.0	-8.0
177	FG1706.ZCE	20170308	1326.0	1335.0	1322.0	1322.0	1268.0	1272.0	1294.0	-63.0	-41.0	18.0	46.59	122.0	12.0
178	FG1706.ZCE	20170309	1272.0	1294.0	1260.0	1267.0	1233.0	1240.0	1250.0	-54.0	-44.0	62.0	155.02	126.0	4.0
179	FG1706.ZCE	20170310	1240.0	1250.0	1247.0	1247.0	1245.0	1246.0	1246.0	-4.0	-4.0	18.0	44.86	108.0	-18.0
180	FG1706.ZCE	20170313	1246.0	1246.0	1242.0	1246.0	1242.0	1246.0	1244.0	0.0	-2.0	4.0	9.95	108.0	0.0
181	FG1706.ZCE	20170314	1246.0	1244.0	1250.0	1261.0	1249.0	1251.0	1254.0	7.0	10.0	26.0	65.23	98.0	-10.0
182	FG1706.ZCE	20170315	1251.0	1254.0	1262.0	1262.0	1262.0	1262.0	1262.0	8.0	8.0	2.0	5.05	98.0	0.0
183	FG1706.ZCE	20170316	1262.0	1262.0	1252.0	1252.0	1227.0	1246.0	1239.0	-16.0	-23.0	22.0	54.51	92.0	-6.0
184	FG1706.ZCE	20170317	1246.0	1239.0	1249.0	1257.0	1245.0	1245.0	1250.0	6.0	11.0	56.0	139.98	88.0	-4.0
185	FG1706.ZCE	20170320	1245.0	1250.0	1248.0	1266.0	1248.0	1262.0	1260.0	12.0	10.0	36.0	90.75	96.0	8.0
186	FG1706.ZCE	20170321	1262.0	1260.0	1230.0	1245.0	1228.0	1228.0	1231.0	-32.0	-29.0	20.0	49.25	80.0	-16.0
187	FG1706.ZCE	20170322	1228.0	1231.0	1231.0	1231.0	1207.0	1211.0	1216.0	-20.0	-15.0	10.0	24.33	82.0	2.0
188	FG1706.ZCE	20170323	1211.0	1216.0					1216.0		0.0	0.0	0.0	82.0	0.0
189	FG1706.ZCE	20170324		1216.0	1226.0	1226.0	1226.0	1226.0	1226.0	10.0	10.0	8.0	19.62	74.0	-8.0
190	FG1706.ZCE	20170327	1226.0	1226.0	1200.0	1203.0	1200.0	1203.0	1202.0	-23.0	-24.0	4.0	9.61	72.0	-2.0
191	FG1706.ZCE	20170328	1203.0	1202.0	1218.0	1254.0	1218.0	1251.0	1250.0	49.0	48.0	24.0	59.98	50.0	-22.0
192	FG1706.ZCE	20170329	1251.0	1250.0	1270.0	1270.0	1250.0	1250.0	1268.0	0.0	18.0	44.0	111.54	10.0	-40.0
193	FG1706.ZCE	20170330	1250.0	1268.0	1265.0	1265.0	1265.0	1265.0	1265.0	-3.0	-3.0	2.0	5.06	12.0	2.0
194	FG1706.ZCE	20170331	1265.0	1265.0	1260.0	1293.0	1260.0	1293.0	1284.0	28.0	19.0	20.0	51.34	10.0	-2.0
195	FG1706.ZCE	20170405	1293.0	1284.0	1308.0	1308.0	1308.0	1308.0	1308.0	24.0	24.0	4.0	10.46	10.0	0.0
196	FG1706.ZCE	20170406	1308.0	1308.0					1308.0		0.0	0.0	0.0	10.0	0.0
197	FG1706.ZCE	20170407		1308.0	1306.0	1306.0	1295.0	1295.0	1299.0	-13.0	-9.0	10.0	25.99	14.0	4.0
198	FG1706.ZCE	20170410	1295.0	1299.0	1315.0	1315.0	1315.0	1315.0	1315.0	16.0	16.0	6.0	15.78	12.0	-2.0
199	FG1706.ZCE	20170411	1315.0	1315.0	1286.0	1312.0	1278.0	1278.0	1294.0	-37.0	-21.0	8.0	20.71	12.0	0.0
200	FG1706.ZCE	20170412	1278.0	1294.0	1253.0	1253.0	1253.0	1253.0	1253.0	-41.0	-41.0	2.0	5.01	10.0	-2.0
201	FG1706.ZCE	20170413	1253.0	1253.0					1257.0		4.0	0.0	0.0	10.0	0.0
202	FG1706.ZCE	20170414		1257.0					1257.0		0.0	0.0	0.0	10.0	0.0
203	FG1706.ZCE	20170417		1257.0	1277.0	1277.0	1267.0	1267.0	1270.0	10.0	13.0	6.0	15.24	10.0	0.0
204	FG1706.ZCE	20170418	1267.0	1270.0	1262.0	1262.0	1262.0	1262.0	1262.0	-8.0	-8.0	2.0	5.05	12.0	2.0
205	FG1706.ZCE	20170419	1262.0	1262.0	1236.0	1243.0	1236.0	1243.0	1240.0	-19.0	-22.0	4.0	9.92	10.0	-2.0
206	FG1706.ZCE	20170420	1243.0	1240.0	1290.0	1294.0	1272.0	1294.0	1284.0	54.0	44.0	8.0	20.55	4.0	-6.0
207	FG1706.ZCE	20170421	1294.0	1284.0	1293.0	1326.0	1293.0	1326.0	1310.0	42.0	26.0	4.0	10.48	4.0	0.0
208	FG1706.ZCE	20170424	1326.0	1310.0					1315.0		5.0	0.0	0.0	4.0	0.0
209	FG1706.ZCE	20170425		1315.0					1315.0		0.0	0.0	0.0	4.0	0.0
210	FG1706.ZCE	20170426		1315.0					1307.0		-8.0	0.0	0.0	4.0	0.0
211	FG1706.ZCE	20170427		1307.0					1307.0		0.0	0.0	0.0	4.0	0.0
212	FG1706.ZCE	20170428		1307.0					1307.0		0.0	0.0	0.0	4.0	0.0
213	FG1706.ZCE	20170502		1307.0	1300.0	1300.0	1300.0	1300.0	1300.0	-7.0	-7.0	2.0	5.2	4.0	0.0
214	FG1706.ZCE	20170503	1300.0	1300.0					1300.0		0.0	0.0	0.0	4.0	0.0
215	FG1706.ZCE	20170504		1300.0	1292.0	1292.0	1292.0	1292.0	1292.0	-8.0	-8.0	2.0	5.17	2.0	-2.0
216	FG1706.ZCE	20170505	1292.0	1292.0	1240.0	1291.0	1240.0	1265.0	1265.0	-27.0	-27.0	200.0	506.06	84.0	82.0
217	FG1706.ZCE	20170508	1265.0	1265.0	1230.0	1260.0	1230.0	1260.0	1240.0	-5.0	-25.0	94.0	233.04	32.0	-52.0
218	FG1706.ZCE	20170509	1260.0	1240.0					1255.0		15.0	0.0	0.0	32.0	0.0
219	FG1706.ZCE	20170510		1255.0	1250.0	1302.0	1250.0	1269.0	1273.0	14.0	18.0	10.0	25.47	32.0	0.0
220	FG1706.ZCE	20170511	1269.0	1273.0	1300.0	1305.0	1300.0	1305.0	1304.0	32.0	31.0	12.0	31.3	22.0	-10.0
221	FG1706.ZCE	20170512	1305.0	1304.0	1255.0	1255.0	1255.0	1255.0	1255.0	-49.0	-49.0	2.0	5.02	24.0	2.0
222	FG1706.ZCE	20170515	1255.0	1255.0					1255.0		0.0	0.0	0.0	24.0	0.0
223	FG1706.ZCE	20170516		1255.0					1259.0		4.0	0.0	0.0	24.0	0.0
224	FG1706.ZCE	20170517		1259.0	1262.0	1322.0	1262.0	1292.0	1302.0	33.0	43.0	14.0	36.46	20.0	-4.0
225	FG1706.ZCE	20170518	1292.0	1302.0	1334.0	1336.0	1334.0	1336.0	1336.0	34.0	34.0	8.0	21.37	18.0	-2.0
226	FG1706.ZCE	20170519	1336.0	1336.0	1320.0	1342.0	1320.0	1342.0	1338.0	6.0	2.0	12.0	32.1	8.0	-10.0
227	FG1706.ZCE	20170522	1342.0	1338.0	1345.0	1376.0	1327.0	1376.0	1354.0	38.0	16.0	18.0	48.73	6.0	-2.0
228	FG1706.ZCE	20170523	1376.0	1354.0	1343.0	1343.0	1343.0	1343.0	1343.0	-11.0	-11.0	2.0	5.37	8.0	2.0
229	FG1706.ZCE	20170524	1343.0	1343.0	1368.0	1368.0	1356.0	1356.0	1357.0	13.0	14.0	18.0	48.86	16.0	8.0
230	FG1706.ZCE	20170525	1356.0	1357.0					1357.0		0.0	0.0	0.0	16.0	0.0
231	FG1706.ZCE	20170526		1357.0					1360.0		3.0	0.0	0.0	16.0	0.0
232	FG1706.ZCE	20170531		1360.0	1386.0	1386.0	1386.0	1386.0	1386.0	26.0	26.0	2.0	5.54	18.0	2.0
233	FG1706.ZCE	20170601	1386.0	1386.0					1351.0		-35.0	0.0	0.0	18.0	0.0
234	FG1706.ZCE	20170602		1351.0					1355.0		4.0	0.0	0.0	18.0	0.0
235	FG1706.ZCE	20170605		1355.0	1295.0	1295.0	1295.0	1295.0	1295.0	-60.0	-60.0	4.0	10.36	14.0	-4.0
236	FG1706.ZCE	20170606	1295.0	1295.0	1360.0	1360.0	1360.0	1360.0	1360.0	65.0	65.0	2.0	5.44	16.0	2.0
237	FG1706.ZCE	20170607	1360.0	1360.0	1390.0	1395.0	1390.0	1395.0	1392.0	35.0	32.0	14.0	38.98	2.0	-14.0
238	FG1706.ZCE	20170608	1395.0	1392.0	1361.0	1361.0	1361.0	1361.0	1361.0	-31.0	-31.0	2.0	5.44	0.0	-2.0
239	FG1706.ZCE	20170609	1361.0	1361.0					1379.0		18.0	0.0	0.0	0.0	0.0
240	FG1706.ZCE	20170612		1379.0					1377.0		-2.0	0.0	0.0	0.0	0.0
241	FG1706.ZCE	20170613		1377.0					1360.0		-17.0	0.0	0.0	0.0	0.0
242	FG1706.ZCE	20170614		1360.0					1368.0		8.0	0.0	0.0	0.0	0.0