finance-talk/data/FG/FG1611.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	FG1611.ZCE	20151116		856.0	795.0	845.0	795.0	830.0	829.0	-26.0	-27.0	18.0	29.84	12.0	12.0
3	FG1611.ZCE	20151117	830.0	829.0	811.0	818.0	808.0	808.0	810.0	-21.0	-19.0	128.0	207.34	90.0	78.0
4	FG1611.ZCE	20151118	808.0	810.0	805.0	806.0	805.0	806.0	805.0	-4.0	-5.0	24.0	38.65	90.0	0.0
5	FG1611.ZCE	20151119	806.0	805.0	808.0	808.0	798.0	798.0	802.0	-7.0	-3.0	28.0	44.89	98.0	8.0
6	FG1611.ZCE	20151120	798.0	802.0					802.0		0.0	0.0	0.0	98.0	0.0
7	FG1611.ZCE	20151123		802.0	784.0	784.0	784.0	784.0	784.0	-18.0	-18.0	28.0	43.9	120.0	22.0
8	FG1611.ZCE	20151124	784.0	784.0	768.0	800.0	768.0	800.0	793.0	16.0	9.0	12.0	19.02	112.0	-8.0
9	FG1611.ZCE	20151125	800.0	793.0	807.0	808.0	788.0	805.0	805.0	12.0	12.0	176.0	283.32	104.0	-8.0
10	FG1611.ZCE	20151126	805.0	805.0	800.0	819.0	794.0	813.0	806.0	8.0	1.0	86.0	138.59	80.0	-24.0
11	FG1611.ZCE	20151127	813.0	806.0	803.0	803.0	803.0	803.0	803.0	-3.0	-3.0	4.0	6.42	76.0	-4.0
12	FG1611.ZCE	20151130	803.0	803.0	789.0	789.0	789.0	789.0	789.0	-14.0	-14.0	2.0	3.16	76.0	0.0
13	FG1611.ZCE	20151201	789.0	789.0	793.0	801.0	790.0	801.0	796.0	12.0	7.0	8.0	12.74	80.0	4.0
14	FG1611.ZCE	20151202	801.0	796.0	813.0	820.0	810.0	820.0	818.0	24.0	22.0	44.0	72.02	38.0	-42.0
15	FG1611.ZCE	20151203	820.0	818.0	812.0	812.0	805.0	806.0	808.0	-12.0	-10.0	6.0	9.69	34.0	-4.0
16	FG1611.ZCE	20151204	806.0	808.0	807.0	807.0	807.0	807.0	807.0	-1.0	-1.0	2.0	3.23	36.0	2.0
17	FG1611.ZCE	20151207	807.0	807.0	810.0	816.0	810.0	816.0	812.0	9.0	5.0	6.0	9.74	40.0	4.0
18	FG1611.ZCE	20151208	816.0	812.0	806.0	806.0	806.0	806.0	806.0	-6.0	-6.0	2.0	3.22	42.0	2.0
19	FG1611.ZCE	20151209	806.0	806.0	806.0	806.0	805.0	806.0	806.0	0.0	0.0	18.0	29.01	58.0	16.0
20	FG1611.ZCE	20151210	806.0	806.0	808.0	808.0	788.0	804.0	803.0	-2.0	-3.0	12.0	19.26	66.0	8.0
21	FG1611.ZCE	20151211	804.0	803.0	808.0	808.0	804.0	805.0	805.0	2.0	2.0	254.0	408.82	66.0	0.0
22	FG1611.ZCE	20151214	805.0	805.0					805.0		0.0	0.0	0.0	66.0	0.0
23	FG1611.ZCE	20151215		805.0	810.0	813.0	800.0	809.0	807.0	4.0	2.0	30.0	48.45	74.0	8.0
24	FG1611.ZCE	20151216	809.0	807.0	807.0	809.0	807.0	808.0	808.0	1.0	1.0	6.0	9.7	72.0	-2.0
25	FG1611.ZCE	20151217	808.0	808.0	811.0	811.0	803.0	807.0	807.0	-1.0	-1.0	6.0	9.68	74.0	2.0
26	FG1611.ZCE	20151218	807.0	807.0	812.0	820.0	806.0	820.0	813.0	13.0	6.0	8.0	13.01	72.0	-2.0
27	FG1611.ZCE	20151221	820.0	813.0	806.0	821.0	806.0	821.0	817.0	8.0	4.0	8.0	13.08	72.0	0.0
28	FG1611.ZCE	20151222	821.0	817.0	822.0	841.0	813.0	838.0	826.0	21.0	9.0	44.0	72.68	74.0	2.0
29	FG1611.ZCE	20151223	838.0	826.0	835.0	844.0	834.0	838.0	839.0	12.0	13.0	30.0	50.32	76.0	2.0
30	FG1611.ZCE	20151224	838.0	839.0					839.0		0.0	0.0	0.0	76.0	0.0
31	FG1611.ZCE	20151225		839.0	833.0	840.0	828.0	840.0	833.0	1.0	-6.0	22.0	36.66	64.0	-12.0
32	FG1611.ZCE	20151228	840.0	833.0	836.0	836.0	833.0	833.0	835.0	0.0	2.0	4.0	6.68	62.0	-2.0
33	FG1611.ZCE	20151229	833.0	835.0					835.0		0.0	0.0	0.0	62.0	0.0
34	FG1611.ZCE	20151230		835.0					835.0		0.0	0.0	0.0	62.0	0.0
35	FG1611.ZCE	20151231		835.0					835.0		0.0	0.0	0.0	62.0	0.0
36	FG1611.ZCE	20160104		835.0	825.0	836.0	825.0	828.0	831.0	-7.0	-4.0	8.0	13.29	62.0	0.0
37	FG1611.ZCE	20160105	828.0	831.0	829.0	829.0	829.0	829.0	829.0	-2.0	-2.0	2.0	3.32	62.0	0.0
38	FG1611.ZCE	20160106	829.0	829.0					829.0		0.0	0.0	0.0	62.0	0.0
39	FG1611.ZCE	20160107		829.0	831.0	831.0	822.0	830.0	827.0	1.0	-2.0	8.0	13.22	64.0	2.0
40	FG1611.ZCE	20160108	830.0	827.0	829.0	834.0	829.0	833.0	833.0	6.0	6.0	14.0	23.33	66.0	2.0
41	FG1611.ZCE	20160111	833.0	833.0	839.0	839.0	831.0	832.0	835.0	-1.0	2.0	12.0	20.04	70.0	4.0
42	FG1611.ZCE	20160112	832.0	835.0					832.0		-3.0	0.0	0.0	70.0	0.0
43	FG1611.ZCE	20160113		832.0	830.0	831.0	825.0	825.0	830.0	-7.0	-2.0	30.0	49.8	92.0	22.0
44	FG1611.ZCE	20160114	825.0	830.0	822.0	832.0	813.0	832.0	822.0	2.0	-8.0	46.0	75.61	120.0	28.0
45	FG1611.ZCE	20160115	832.0	822.0	829.0	831.0	828.0	828.0	830.0	6.0	8.0	14.0	23.23	114.0	-6.0
46	FG1611.ZCE	20160118	828.0	830.0	836.0	842.0	832.0	842.0	838.0	12.0	8.0	52.0	87.19	110.0	-4.0
47	FG1611.ZCE	20160119	842.0	838.0	843.0	847.0	841.0	841.0	843.0	3.0	5.0	16.0	26.98	110.0	0.0
48	FG1611.ZCE	20160120	841.0	843.0	846.0	847.0	846.0	847.0	847.0	4.0	4.0	4.0	6.77	108.0	-2.0
49	FG1611.ZCE	20160121	847.0	847.0	847.0	847.0	847.0	847.0	847.0	0.0	0.0	2.0	3.39	108.0	0.0
50	FG1611.ZCE	20160122	847.0	847.0	846.0	859.0	846.0	852.0	852.0	5.0	5.0	18.0	30.69	108.0	0.0
51	FG1611.ZCE	20160125	852.0	852.0					852.0		0.0	0.0	0.0	108.0	0.0
52	FG1611.ZCE	20160126		852.0					852.0		0.0	0.0	0.0	108.0	0.0
53	FG1611.ZCE	20160127		852.0					852.0		0.0	0.0	0.0	108.0	0.0
54	FG1611.ZCE	20160128		852.0	855.0	855.0	853.0	853.0	854.0	1.0	2.0	8.0	13.66	108.0	0.0
55	FG1611.ZCE	20160129	853.0	854.0	847.0	847.0	842.0	845.0	844.0	-9.0	-10.0	24.0	40.5	106.0	-2.0
56	FG1611.ZCE	20160201	845.0	844.0	843.0	851.0	843.0	846.0	846.0	2.0	2.0	10.0	16.93	106.0	0.0
57	FG1611.ZCE	20160202	846.0	846.0					844.0		-2.0	0.0	0.0	106.0	0.0
58	FG1611.ZCE	20160203		844.0					844.0		0.0	0.0	0.0	106.0	0.0
59	FG1611.ZCE	20160204		844.0					849.0		5.0	0.0	0.0	106.0	0.0
60	FG1611.ZCE	20160205		849.0	848.0	848.0	846.0	846.0	847.0	-3.0	-2.0	10.0	16.94	106.0	0.0
61	FG1611.ZCE	20160215	846.0	847.0					849.0		2.0	0.0	0.0	106.0	0.0
62	FG1611.ZCE	20160216		849.0					852.0		3.0	0.0	0.0	106.0	0.0
63	FG1611.ZCE	20160217		852.0	857.0	862.0	856.0	860.0	858.0	8.0	6.0	16.0	27.47	106.0	0.0
64	FG1611.ZCE	20160218	860.0	858.0	864.0	864.0	864.0	864.0	864.0	6.0	6.0	2.0	3.46	106.0	0.0
65	FG1611.ZCE	20160219	864.0	864.0	869.0	872.0	868.0	868.0	869.0	4.0	5.0	16.0	27.82	106.0	0.0
66	FG1611.ZCE	20160222	868.0	869.0	876.0	881.0	874.0	881.0	878.0	12.0	9.0	12.0	21.06	106.0	0.0
67	FG1611.ZCE	20160223	881.0	878.0	868.0	868.0	868.0	868.0	868.0	-10.0	-10.0	2.0	3.47	106.0	0.0
68	FG1611.ZCE	20160224	868.0	868.0	880.0	881.0	880.0	881.0	880.0	13.0	12.0	6.0	10.56	106.0	0.0
69	FG1611.ZCE	20160225	881.0	880.0	888.0	895.0	888.0	893.0	893.0	13.0	13.0	8.0	14.28	106.0	0.0
70	FG1611.ZCE	20160226	893.0	893.0	892.0	904.0	892.0	904.0	898.0	11.0	5.0	6.0	10.78	106.0	0.0
71	FG1611.ZCE	20160229	904.0	898.0	901.0	901.0	898.0	898.0	901.0	0.0	3.0	14.0	25.22	108.0	2.0
72	FG1611.ZCE	20160301	898.0	901.0	903.0	921.0	903.0	921.0	911.0	20.0	10.0	24.0	43.74	112.0	4.0
73	FG1611.ZCE	20160302	921.0	911.0	922.0	922.0	912.0	912.0	915.0	1.0	4.0	8.0	14.63	108.0	-4.0
74	FG1611.ZCE	20160303	912.0	915.0	913.0	914.0	907.0	908.0	910.0	-7.0	-5.0	26.0	47.33	108.0	0.0
75	FG1611.ZCE	20160304	908.0	910.0					911.0		1.0	0.0	0.0	108.0	0.0
76	FG1611.ZCE	20160307		911.0	918.0	948.0	915.0	948.0	940.0	37.0	29.0	40.0	75.18	106.0	-2.0
77	FG1611.ZCE	20160308	948.0	940.0	935.0	1006.0	935.0	986.0	992.0	46.0	52.0	356.0	706.44	172.0	66.0
78	FG1611.ZCE	20160309	986.0	992.0	960.0	969.0	952.0	969.0	957.0	-23.0	-35.0	114.0	218.2	102.0	-70.0
79	FG1611.ZCE	20160310	969.0	957.0	976.0	980.0	962.0	962.0	970.0	5.0	13.0	26.0	50.42	98.0	-4.0
80	FG1611.ZCE	20160311	962.0	970.0	944.0	944.0	944.0	944.0	944.0	-26.0	-26.0	2.0	3.78	98.0	0.0
81	FG1611.ZCE	20160314	944.0	944.0	968.0	975.0	957.0	957.0	966.0	13.0	22.0	14.0	27.06	98.0	0.0
82	FG1611.ZCE	20160315	957.0	966.0	942.0	944.0	942.0	944.0	942.0	-22.0	-24.0	12.0	22.62	98.0	0.0
83	FG1611.ZCE	20160316	944.0	942.0	944.0	944.0	935.0	940.0	939.0	-2.0	-3.0	16.0	30.04	98.0	0.0
84	FG1611.ZCE	20160317	940.0	939.0	944.0	950.0	933.0	933.0	941.0	-6.0	2.0	8.0	15.05	98.0	0.0
85	FG1611.ZCE	20160318	933.0	941.0	940.0	962.0	937.0	957.0	950.0	16.0	9.0	22.0	41.79	98.0	0.0
86	FG1611.ZCE	20160321	957.0	950.0	957.0	957.0	949.0	949.0	953.0	-1.0	3.0	6.0	11.44	98.0	0.0
87	FG1611.ZCE	20160322	949.0	953.0					951.0		-2.0	0.0	0.0	98.0	0.0
88	FG1611.ZCE	20160323		951.0	960.0	967.0	955.0	957.0	961.0	6.0	10.0	20.0	38.42	86.0	-12.0
89	FG1611.ZCE	20160324	957.0	961.0	940.0	956.0	937.0	947.0	944.0	-14.0	-17.0	18.0	34.0	88.0	2.0
90	FG1611.ZCE	20160325	947.0	944.0	947.0	947.0	944.0	944.0	945.0	0.0	1.0	10.0	18.89	88.0	0.0
91	FG1611.ZCE	20160328	944.0	945.0					940.0		-5.0	0.0	0.0	88.0	0.0
92	FG1611.ZCE	20160329		940.0	941.0	941.0	941.0	941.0	941.0	1.0	1.0	2.0	3.76	90.0	2.0
93	FG1611.ZCE	20160330	941.0	941.0					941.0		0.0	0.0	0.0	90.0	0.0
94	FG1611.ZCE	20160331		941.0	929.0	929.0	929.0	929.0	929.0	-12.0	-12.0	2.0	3.72	90.0	0.0
95	FG1611.ZCE	20160401	929.0	929.0	947.0	947.0	947.0	947.0	947.0	18.0	18.0	2.0	3.79	88.0	-2.0
96	FG1611.ZCE	20160405	947.0	947.0					945.0		-2.0	0.0	0.0	88.0	0.0
97	FG1611.ZCE	20160406		945.0	955.0	955.0	955.0	955.0	955.0	10.0	10.0	2.0	3.82	86.0	-2.0
98	FG1611.ZCE	20160407	955.0	955.0	963.0	963.0	963.0	963.0	963.0	8.0	8.0	2.0	3.85	86.0	0.0
99	FG1611.ZCE	20160408	963.0	963.0	959.0	959.0	955.0	956.0	956.0	-7.0	-7.0	22.0	42.08	74.0	-12.0
100	FG1611.ZCE	20160411	956.0	956.0	964.0	967.0	964.0	964.0	965.0	8.0	9.0	6.0	11.58	74.0	0.0
101	FG1611.ZCE	20160412	964.0	965.0	979.0	985.0	979.0	985.0	982.0	20.0	17.0	4.0	7.86	74.0	0.0
102	FG1611.ZCE	20160413	985.0	982.0	999.0	1000.0	989.0	989.0	993.0	7.0	11.0	12.0	23.84	70.0	-4.0
103	FG1611.ZCE	20160414	989.0	993.0					991.0		-2.0	0.0	0.0	70.0	0.0
104	FG1611.ZCE	20160415		991.0	1001.0	1012.0	1000.0	1000.0	1006.0	9.0	15.0	34.0	68.42	50.0	-20.0
105	FG1611.ZCE	20160418	1000.0	1006.0	1009.0	1009.0	1009.0	1009.0	1009.0	3.0	3.0	2.0	4.04	50.0	0.0
106	FG1611.ZCE	20160419	1009.0	1009.0					1009.0		0.0	0.0	0.0	50.0	0.0
107	FG1611.ZCE	20160420		1009.0	1013.0	1020.0	1013.0	1020.0	1017.0	11.0	8.0	4.0	8.13	52.0	2.0
108	FG1611.ZCE	20160421	1020.0	1017.0	1047.0	1058.0	1047.0	1057.0	1054.0	40.0	37.0	6.0	12.65	50.0	-2.0
109	FG1611.ZCE	20160422	1057.0	1054.0	1045.0	1045.0	1033.0	1037.0	1038.0	-17.0	-16.0	6.0	12.46	48.0	-2.0
110	FG1611.ZCE	20160425	1037.0	1038.0	1045.0	1045.0	1045.0	1045.0	1045.0	7.0	7.0	2.0	4.18	48.0	0.0
111	FG1611.ZCE	20160426	1045.0	1045.0					1037.0		-8.0	0.0	0.0	48.0	0.0
112	FG1611.ZCE	20160427		1037.0					1006.0		-31.0	0.0	0.0	48.0	0.0
113	FG1611.ZCE	20160428		1006.0					998.0		-8.0	0.0	0.0	48.0	0.0
114	FG1611.ZCE	20160429		998.0	1002.0	1002.0	990.0	990.0	996.0	-8.0	-2.0	4.0	7.97	50.0	2.0
115	FG1611.ZCE	20160503	990.0	996.0	951.0	958.0	949.0	956.0	954.0	-40.0	-42.0	8.0	15.26	50.0	0.0
116	FG1611.ZCE	20160504	956.0	954.0	955.0	955.0	955.0	955.0	955.0	1.0	1.0	2.0	3.82	52.0	2.0
117	FG1611.ZCE	20160505	955.0	955.0	958.0	958.0	948.0	948.0	953.0	-7.0	-2.0	16.0	30.5	50.0	-2.0
118	FG1611.ZCE	20160506	948.0	953.0	947.0	947.0	927.0	942.0	935.0	-11.0	-18.0	106.0	198.15	84.0	34.0
119	FG1611.ZCE	20160509	942.0	935.0	952.0	952.0	931.0	932.0	938.0	-3.0	3.0	42.0	78.76	88.0	4.0
120	FG1611.ZCE	20160510	932.0	938.0	934.0	934.0	934.0	934.0	934.0	-4.0	-4.0	2.0	3.74	88.0	0.0
121	FG1611.ZCE	20160511	934.0	934.0	953.0	956.0	948.0	948.0	951.0	14.0	17.0	18.0	34.24	90.0	2.0
122	FG1611.ZCE	20160512	948.0	951.0	955.0	971.0	955.0	971.0	963.0	20.0	12.0	52.0	100.16	72.0	-18.0
123	FG1611.ZCE	20160513	971.0	963.0	973.0	977.0	955.0	955.0	972.0	-8.0	9.0	12.0	23.33	68.0	-4.0
124	FG1611.ZCE	20160516	955.0	972.0	970.0	979.0	970.0	979.0	975.0	7.0	3.0	4.0	7.8	68.0	0.0
125	FG1611.ZCE	20160517	979.0	975.0	980.0	982.0	976.0	982.0	980.0	7.0	5.0	28.0	54.85	78.0	10.0
126	FG1611.ZCE	20160518	982.0	980.0	983.0	983.0	962.0	962.0	970.0	-18.0	-10.0	18.0	34.91	74.0	-4.0
127	FG1611.ZCE	20160519	962.0	970.0	952.0	958.0	948.0	958.0	951.0	-12.0	-19.0	20.0	38.05	56.0	-18.0
128	FG1611.ZCE	20160520	958.0	951.0	971.0	971.0	971.0	971.0	971.0	20.0	20.0	2.0	3.88	56.0	0.0
129	FG1611.ZCE	20160523	971.0	971.0	950.0	950.0	941.0	944.0	946.0	-27.0	-25.0	10.0	18.92	64.0	8.0
130	FG1611.ZCE	20160524	944.0	946.0	938.0	940.0	938.0	939.0	939.0	-7.0	-7.0	6.0	11.27	66.0	2.0
131	FG1611.ZCE	20160525	939.0	939.0	944.0	947.0	940.0	946.0	945.0	7.0	6.0	10.0	18.89	66.0	0.0
132	FG1611.ZCE	20160526	946.0	945.0	942.0	950.0	942.0	948.0	948.0	3.0	3.0	8.0	15.16	60.0	-6.0
133	FG1611.ZCE	20160527	948.0	948.0	971.0	971.0	971.0	971.0	971.0	23.0	23.0	2.0	3.88	58.0	-2.0
134	FG1611.ZCE	20160530	971.0	971.0	976.0	1007.0	976.0	1007.0	1000.0	36.0	29.0	42.0	84.02	46.0	-12.0
135	FG1611.ZCE	20160531	1007.0	1000.0	1009.0	1026.0	1004.0	1023.0	1016.0	23.0	16.0	28.0	56.88	32.0	-14.0
136	FG1611.ZCE	20160601	1023.0	1016.0	1016.0	1016.0	1014.0	1014.0	1015.0	-2.0	-1.0	6.0	12.18	32.0	0.0
137	FG1611.ZCE	20160602	1014.0	1015.0	1011.0	1011.0	1011.0	1011.0	1011.0	-4.0	-4.0	2.0	4.04	30.0	-2.0
138	FG1611.ZCE	20160603	1011.0	1011.0	1011.0	1013.0	1011.0	1013.0	1012.0	2.0	1.0	4.0	8.1	30.0	0.0
139	FG1611.ZCE	20160606	1013.0	1012.0	1016.0	1016.0	1016.0	1016.0	1016.0	4.0	4.0	2.0	4.06	30.0	0.0
140	FG1611.ZCE	20160607	1016.0	1016.0	1020.0	1020.0	1016.0	1016.0	1018.0	0.0	2.0	4.0	8.14	30.0	0.0
141	FG1611.ZCE	20160608	1016.0	1018.0					1016.0		-2.0	0.0	0.0	30.0	0.0
142	FG1611.ZCE	20160613		1016.0	1025.0	1031.0	1025.0	1031.0	1028.0	15.0	12.0	4.0	8.22	28.0	-2.0
143	FG1611.ZCE	20160614	1031.0	1028.0	1014.0	1014.0	1014.0	1014.0	1014.0	-14.0	-14.0	2.0	4.06	28.0	0.0
144	FG1611.ZCE	20160615	1014.0	1014.0	1005.0	1008.0	1005.0	1007.0	1007.0	-7.0	-7.0	8.0	16.11	24.0	-4.0
145	FG1611.ZCE	20160616	1007.0	1007.0	1003.0	1003.0	995.0	995.0	1000.0	-12.0	-7.0	30.0	59.98	52.0	28.0
146	FG1611.ZCE	20160617	995.0	1000.0	990.0	1000.0	985.0	1000.0	989.0	0.0	-11.0	28.0	55.4	72.0	20.0
147	FG1611.ZCE	20160620	1000.0	989.0	1002.0	1004.0	1002.0	1004.0	1003.0	15.0	14.0	10.0	20.06	62.0	-10.0
148	FG1611.ZCE	20160621	1004.0	1003.0	1005.0	1012.0	1005.0	1012.0	1009.0	9.0	6.0	42.0	84.74	22.0	-40.0
149	FG1611.ZCE	20160622	1012.0	1009.0					1009.0		0.0	0.0	0.0	22.0	0.0
150	FG1611.ZCE	20160623		1009.0	1011.0	1011.0	1011.0	1011.0	1011.0	2.0	2.0	2.0	4.04	20.0	-2.0
151	FG1611.ZCE	20160624	1011.0	1011.0					1011.0		0.0	0.0	0.0	20.0	0.0
152	FG1611.ZCE	20160627		1011.0	1028.0	1052.0	1028.0	1039.0	1043.0	28.0	32.0	8.0	16.68	18.0	-2.0
153	FG1611.ZCE	20160628	1039.0	1043.0					1043.0		0.0	0.0	0.0	18.0	0.0
154	FG1611.ZCE	20160629		1043.0					1043.0		0.0	0.0	0.0	18.0	0.0
155	FG1611.ZCE	20160630		1043.0	1085.0	1085.0	1077.0	1085.0	1079.0	42.0	36.0	16.0	34.54	4.0	-14.0
156	FG1611.ZCE	20160701	1085.0	1079.0					1099.0		20.0	0.0	0.0	4.0	0.0
157	FG1611.ZCE	20160704		1099.0					1110.0		11.0	0.0	0.0	4.0	0.0
158	FG1611.ZCE	20160705		1110.0	1101.0	1101.0	1090.0	1090.0	1096.0	-20.0	-14.0	4.0	8.76	4.0	0.0
159	FG1611.ZCE	20160706	1090.0	1096.0	1085.0	1085.0	1085.0	1085.0	1085.0	-11.0	-11.0	2.0	4.34	4.0	0.0
160	FG1611.ZCE	20160707	1085.0	1085.0					1085.0		0.0	0.0	0.0	4.0	0.0
161	FG1611.ZCE	20160708		1085.0					1057.0		-28.0	0.0	0.0	4.0	0.0
162	FG1611.ZCE	20160711		1057.0					1058.0		1.0	0.0	0.0	4.0	0.0
163	FG1611.ZCE	20160712		1058.0					1096.0		38.0	0.0	0.0	4.0	0.0
164	FG1611.ZCE	20160713		1096.0	1100.0	1103.0	1088.0	1101.0	1098.0	5.0	2.0	22.0	48.32	8.0	4.0
165	FG1611.ZCE	20160714	1101.0	1098.0	1079.0	1085.0	1079.0	1085.0	1082.0	-13.0	-16.0	4.0	8.66	6.0	-2.0
166	FG1611.ZCE	20160715	1085.0	1082.0					1084.0		2.0	0.0	0.0	6.0	0.0
167	FG1611.ZCE	20160718		1084.0					1059.0		-25.0	0.0	0.0	6.0	0.0
168	FG1611.ZCE	20160719		1059.0	1058.0	1067.0	1045.0	1045.0	1057.0	-14.0	-2.0	18.0	38.05	12.0	6.0
169	FG1611.ZCE	20160720	1045.0	1057.0	1060.0	1060.0	1060.0	1060.0	1060.0	3.0	3.0	2.0	4.24	10.0	-2.0
170	FG1611.ZCE	20160721	1060.0	1060.0	1056.0	1056.0	1056.0	1056.0	1056.0	-4.0	-4.0	2.0	4.22	10.0	0.0
171	FG1611.ZCE	20160722	1056.0	1056.0					1051.0		-5.0	0.0	0.0	10.0	0.0
172	FG1611.ZCE	20160725		1051.0	1068.0	1068.0	1068.0	1068.0	1068.0	17.0	17.0	2.0	4.27	10.0	0.0
173	FG1611.ZCE	20160726	1068.0	1068.0	1069.0	1069.0	1068.0	1068.0	1069.0	0.0	1.0	4.0	8.55	10.0	0.0
174	FG1611.ZCE	20160727	1068.0	1069.0					1080.0		11.0	0.0	0.0	10.0	0.0
175	FG1611.ZCE	20160728		1080.0	1073.0	1086.0	1073.0	1079.0	1079.0	-1.0	-1.0	6.0	12.95	10.0	0.0
176	FG1611.ZCE	20160729	1079.0	1079.0					1068.0		-11.0	0.0	0.0	10.0	0.0
177	FG1611.ZCE	20160801		1068.0					1076.0		8.0	0.0	0.0	10.0	0.0
178	FG1611.ZCE	20160802		1076.0	1120.0	1120.0	1094.0	1094.0	1116.0	18.0	40.0	20.0	44.63	22.0	12.0
179	FG1611.ZCE	20160803	1094.0	1116.0	1118.0	1118.0	1118.0	1118.0	1118.0	2.0	2.0	10.0	22.36	20.0	-2.0
180	FG1611.ZCE	20160804	1118.0	1118.0					1118.0		0.0	0.0	0.0	20.0	0.0
181	FG1611.ZCE	20160805		1118.0					1118.0		0.0	0.0	0.0	20.0	0.0
182	FG1611.ZCE	20160808		1118.0					1120.0		2.0	0.0	0.0	20.0	0.0
183	FG1611.ZCE	20160809		1120.0					1165.0		45.0	0.0	0.0	20.0	0.0
184	FG1611.ZCE	20160810		1165.0	1173.0	1173.0	1173.0	1173.0	1173.0	8.0	8.0	2.0	4.69	18.0	-2.0
185	FG1611.ZCE	20160811	1173.0	1173.0	1127.0	1155.0	1127.0	1155.0	1142.0	-18.0	-31.0	16.0	36.54	12.0	-6.0
186	FG1611.ZCE	20160812	1155.0	1142.0	1146.0	1150.0	1134.0	1150.0	1144.0	8.0	2.0	14.0	32.02	8.0	-4.0
187	FG1611.ZCE	20160815	1150.0	1144.0	1147.0	1147.0	1145.0	1145.0	1146.0	1.0	2.0	4.0	9.17	4.0	-4.0
188	FG1611.ZCE	20160816	1145.0	1146.0	1174.0	1174.0	1174.0	1174.0	1174.0	28.0	28.0	2.0	4.7	2.0	-2.0
189	FG1611.ZCE	20160817	1174.0	1174.0					1174.0		0.0	0.0	0.0	2.0	0.0
190	FG1611.ZCE	20160818		1174.0					1174.0		0.0	0.0	0.0	2.0	0.0
191	FG1611.ZCE	20160819		1174.0					1174.0		0.0	0.0	0.0	2.0	0.0
192	FG1611.ZCE	20160822		1174.0	1174.0	1174.0	1174.0	1174.0	1174.0	0.0	0.0	2.0	4.7	4.0	2.0
193	FG1611.ZCE	20160823	1174.0	1174.0					1208.0		34.0	0.0	0.0	4.0	0.0
194	FG1611.ZCE	20160824		1208.0					1229.0		21.0	0.0	0.0	4.0	0.0
195	FG1611.ZCE	20160825		1229.0					1214.0		-15.0	0.0	0.0	4.0	0.0
196	FG1611.ZCE	20160826		1214.0	1250.0	1250.0	1250.0	1250.0	1250.0	36.0	36.0	2.0	5.0	6.0	2.0
197	FG1611.ZCE	20160829	1250.0	1250.0					1211.0		-39.0	0.0	0.0	6.0	0.0
198	FG1611.ZCE	20160830		1211.0					1204.0		-7.0	0.0	0.0	6.0	0.0
199	FG1611.ZCE	20160831		1204.0					1200.0		-4.0	0.0	0.0	6.0	0.0
200	FG1611.ZCE	20160901		1200.0					1198.0		-2.0	0.0	0.0	6.0	0.0
201	FG1611.ZCE	20160902		1198.0					1198.0		0.0	0.0	0.0	6.0	0.0
202	FG1611.ZCE	20160905		1198.0	1230.0	1230.0	1230.0	1230.0	1230.0	32.0	32.0	2.0	4.92	6.0	0.0
203	FG1611.ZCE	20160906	1230.0	1230.0					1228.0		-2.0	0.0	0.0	6.0	0.0
204	FG1611.ZCE	20160907		1228.0	1249.0	1249.0	1200.0	1200.0	1225.0	-28.0	-3.0	8.0	19.59	6.0	0.0
205	FG1611.ZCE	20160908	1200.0	1225.0					1225.0		0.0	0.0	0.0	6.0	0.0
206	FG1611.ZCE	20160909		1225.0					1209.0		-16.0	0.0	0.0	6.0	0.0
207	FG1611.ZCE	20160912		1209.0	1190.0	1190.0	1186.0	1186.0	1188.0	-23.0	-21.0	16.0	38.0	20.0	14.0
208	FG1611.ZCE	20160913	1186.0	1188.0	1180.0	1180.0	1170.0	1170.0	1177.0	-18.0	-11.0	14.0	32.94	34.0	14.0
209	FG1611.ZCE	20160914	1170.0	1177.0	1178.0	1178.0	1176.0	1176.0	1177.0	-1.0	0.0	8.0	18.83	40.0	6.0
210	FG1611.ZCE	20160919	1176.0	1177.0					1190.0		13.0	0.0	0.0	40.0	0.0
211	FG1611.ZCE	20160920		1190.0					1190.0		0.0	0.0	0.0	40.0	0.0
212	FG1611.ZCE	20160921		1190.0					1190.0		0.0	0.0	0.0	40.0	0.0
213	FG1611.ZCE	20160922		1190.0	1200.0	1208.0	1200.0	1208.0	1203.0	18.0	13.0	6.0	14.43	34.0	-6.0
214	FG1611.ZCE	20160923	1208.0	1203.0					1203.0		0.0	0.0	0.0	34.0	0.0
215	FG1611.ZCE	20160926		1203.0					1203.0		0.0	0.0	0.0	34.0	0.0
216	FG1611.ZCE	20160927		1203.0					1203.0		0.0	0.0	0.0	34.0	0.0
217	FG1611.ZCE	20160928		1203.0					1203.0		0.0	0.0	0.0	34.0	0.0
218	FG1611.ZCE	20160929		1203.0	1231.0	1235.0	1188.0	1188.0	1211.0	-15.0	8.0	62.0	150.16	34.0	0.0
219	FG1611.ZCE	20160930	1188.0	1211.0	1178.0	1178.0	1178.0	1178.0	1178.0	-33.0	-33.0	2.0	4.71	34.0	0.0
220	FG1611.ZCE	20161010	1178.0	1178.0					1170.0		-8.0	0.0	0.0	34.0	0.0
221	FG1611.ZCE	20161011		1170.0	1196.0	1196.0	1196.0	1196.0	1196.0	26.0	26.0	2.0	4.78	34.0	0.0
222	FG1611.ZCE	20161012	1196.0	1196.0					1196.0		0.0	0.0	0.0	34.0	0.0
223	FG1611.ZCE	20161013		1196.0					1196.0		0.0	0.0	0.0	34.0	0.0
224	FG1611.ZCE	20161014		1196.0	1148.0	1173.0	1148.0	1172.0	1160.0	-24.0	-36.0	24.0	55.69	34.0	0.0
225	FG1611.ZCE	20161017	1172.0	1160.0	1172.0	1173.0	1172.0	1173.0	1173.0	13.0	13.0	14.0	32.84	34.0	0.0
226	FG1611.ZCE	20161018	1173.0	1173.0	1220.0	1220.0	1188.0	1188.0	1217.0	15.0	44.0	26.0	63.3	14.0	-20.0
227	FG1611.ZCE	20161019	1188.0	1217.0	1226.0	1226.0	1226.0	1226.0	1226.0	9.0	9.0	4.0	9.81	10.0	-4.0
228	FG1611.ZCE	20161020	1226.0	1226.0					1226.0		0.0	0.0	0.0	10.0	0.0
229	FG1611.ZCE	20161021		1226.0	1236.0	1236.0	1236.0	1236.0	1236.0	10.0	10.0	2.0	4.94	8.0	-2.0
230	FG1611.ZCE	20161024	1236.0	1236.0					1236.0		0.0	0.0	0.0	8.0	0.0
231	FG1611.ZCE	20161025		1236.0					1236.0		0.0	0.0	0.0	8.0	0.0
232	FG1611.ZCE	20161026		1236.0	1186.0	1239.0	1186.0	1239.0	1213.0	3.0	-23.0	4.0	9.7	6.0	-2.0
233	FG1611.ZCE	20161027	1239.0	1213.0	1238.0	1238.0	1238.0	1238.0	1238.0	25.0	25.0	6.0	14.86	6.0	0.0
234	FG1611.ZCE	20161028	1238.0	1238.0					1238.0		0.0	0.0	0.0	6.0	0.0
235	FG1611.ZCE	20161031		1238.0	1250.0	1255.0	1250.0	1255.0	1252.0	17.0	14.0	6.0	15.02	0.0	-6.0
236	FG1611.ZCE	20161101	1255.0	1252.0					1281.0		29.0	0.0	0.0	0.0	0.0
237	FG1611.ZCE	20161102		1281.0					1327.0		46.0	0.0	0.0	0.0	0.0
238	FG1611.ZCE	20161103		1327.0					1347.0		20.0	0.0	0.0	0.0	0.0
239	FG1611.ZCE	20161104		1347.0					1343.0		-4.0	0.0	0.0	0.0	0.0
240	FG1611.ZCE	20161107		1343.0					1379.0		36.0	0.0	0.0	0.0	0.0
241	FG1611.ZCE	20161108		1379.0					1423.0		44.0	0.0	0.0	0.0	0.0
242	FG1611.ZCE	20161109		1423.0					1421.0		-2.0	0.0	0.0	0.0	0.0
243	FG1611.ZCE	20161110		1421.0					1420.0		-1.0	0.0	0.0	0.0	0.0
244	FG1611.ZCE	20161111		1420.0					1450.0		30.0	0.0	0.0	0.0	0.0
245	FG1611.ZCE	20161114		1450.0					1431.0		-19.0	0.0	0.0	0.0	0.0