finance-talk/data/FG/FG1610.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	FG1610.ZCE	20151022		843.0					843.0		0.0	0.0	0.0	0.0	0.0
3	FG1610.ZCE	20151023		843.0					843.0		0.0	0.0	0.0	0.0	0.0
4	FG1610.ZCE	20151026		843.0	823.0	870.0	823.0	870.0	854.0	27.0	11.0	6.0	10.25	0.0	0.0
5	FG1610.ZCE	20151027	870.0	854.0	828.0	872.0	828.0	850.0	852.0	-4.0	-2.0	38.0	64.74	6.0	6.0
6	FG1610.ZCE	20151028	850.0	852.0					852.0		0.0	0.0	0.0	6.0	0.0
7	FG1610.ZCE	20151029		852.0	856.0	856.0	845.0	849.0	849.0	-3.0	-3.0	8.0	13.58	6.0	0.0
8	FG1610.ZCE	20151030	849.0	849.0					849.0		0.0	0.0	0.0	6.0	0.0
9	FG1610.ZCE	20151102		849.0					850.0		1.0	0.0	0.0	6.0	0.0
10	FG1610.ZCE	20151103		850.0	850.0	850.0	850.0	850.0	850.0	0.0	0.0	2.0	3.4	4.0	-2.0
11	FG1610.ZCE	20151104	850.0	850.0					850.0		0.0	0.0	0.0	4.0	0.0
12	FG1610.ZCE	20151105		850.0					850.0		0.0	0.0	0.0	4.0	0.0
13	FG1610.ZCE	20151106		850.0					850.0		0.0	0.0	0.0	4.0	0.0
14	FG1610.ZCE	20151109		850.0	870.0	870.0	870.0	870.0	870.0	20.0	20.0	2.0	3.48	4.0	0.0
15	FG1610.ZCE	20151110	870.0	870.0					865.0		-5.0	0.0	0.0	4.0	0.0
16	FG1610.ZCE	20151111		865.0					865.0		0.0	0.0	0.0	4.0	0.0
17	FG1610.ZCE	20151112		865.0					860.0		-5.0	0.0	0.0	4.0	0.0
18	FG1610.ZCE	20151113		860.0					856.0		-4.0	0.0	0.0	4.0	0.0
19	FG1610.ZCE	20151116		856.0	848.0	849.0	848.0	849.0	849.0	-7.0	-7.0	4.0	6.79	8.0	4.0
20	FG1610.ZCE	20151117	849.0	849.0	842.0	842.0	815.0	820.0	819.0	-29.0	-30.0	22.0	36.04	18.0	10.0
21	FG1610.ZCE	20151118	820.0	819.0	826.0	826.0	826.0	826.0	826.0	7.0	7.0	2.0	3.3	18.0	0.0
22	FG1610.ZCE	20151119	826.0	826.0	797.0	797.0	797.0	797.0	797.0	-29.0	-29.0	4.0	6.38	22.0	4.0
23	FG1610.ZCE	20151120	797.0	797.0	801.0	801.0	801.0	801.0	801.0	4.0	4.0	2.0	3.2	24.0	2.0
24	FG1610.ZCE	20151123	801.0	801.0					801.0		0.0	0.0	0.0	24.0	0.0
25	FG1610.ZCE	20151124		801.0	776.0	791.0	776.0	788.0	781.0	-13.0	-20.0	24.0	37.47	34.0	10.0
26	FG1610.ZCE	20151125	788.0	781.0	800.0	806.0	785.0	806.0	796.0	25.0	15.0	16.0	25.46	28.0	-6.0
27	FG1610.ZCE	20151126	806.0	796.0	812.0	812.0	805.0	805.0	811.0	9.0	15.0	10.0	16.21	24.0	-4.0
28	FG1610.ZCE	20151127	805.0	811.0					807.0		-4.0	0.0	0.0	24.0	0.0
29	FG1610.ZCE	20151130		807.0					806.0		-1.0	0.0	0.0	24.0	0.0
30	FG1610.ZCE	20151201		806.0					805.0		-1.0	0.0	0.0	24.0	0.0
31	FG1610.ZCE	20151202		805.0	807.0	811.0	807.0	809.0	809.0	4.0	4.0	6.0	9.71	22.0	-2.0
32	FG1610.ZCE	20151203	809.0	809.0	805.0	805.0	805.0	805.0	805.0	-4.0	-4.0	4.0	6.44	18.0	-4.0
33	FG1610.ZCE	20151204	805.0	805.0					805.0		0.0	0.0	0.0	18.0	0.0
34	FG1610.ZCE	20151207		805.0					806.0		1.0	0.0	0.0	18.0	0.0
35	FG1610.ZCE	20151208		806.0					806.0		0.0	0.0	0.0	18.0	0.0
36	FG1610.ZCE	20151209		806.0					806.0		0.0	0.0	0.0	18.0	0.0
37	FG1610.ZCE	20151210		806.0					806.0		0.0	0.0	0.0	18.0	0.0
38	FG1610.ZCE	20151211		806.0					806.0		0.0	0.0	0.0	18.0	0.0
39	FG1610.ZCE	20151214		806.0					806.0		0.0	0.0	0.0	18.0	0.0
40	FG1610.ZCE	20151215		806.0					806.0		0.0	0.0	0.0	18.0	0.0
41	FG1610.ZCE	20151216		806.0					806.0		0.0	0.0	0.0	18.0	0.0
42	FG1610.ZCE	20151217		806.0	808.0	808.0	804.0	804.0	806.0	-2.0	0.0	4.0	6.45	20.0	2.0
43	FG1610.ZCE	20151218	804.0	806.0	812.0	812.0	812.0	812.0	812.0	6.0	6.0	2.0	3.25	18.0	-2.0
44	FG1610.ZCE	20151221	812.0	812.0	812.0	820.0	812.0	820.0	817.0	8.0	5.0	6.0	9.8	16.0	-2.0
45	FG1610.ZCE	20151222	820.0	817.0	819.0	840.0	819.0	840.0	831.0	23.0	14.0	26.0	43.22	12.0	-4.0
46	FG1610.ZCE	20151223	840.0	831.0	837.0	837.0	837.0	837.0	837.0	6.0	6.0	10.0	16.74	12.0	0.0
47	FG1610.ZCE	20151224	837.0	837.0					837.0		0.0	0.0	0.0	12.0	0.0
48	FG1610.ZCE	20151225		837.0					837.0		0.0	0.0	0.0	12.0	0.0
49	FG1610.ZCE	20151228		837.0					837.0		0.0	0.0	0.0	12.0	0.0
50	FG1610.ZCE	20151229		837.0					837.0		0.0	0.0	0.0	12.0	0.0
51	FG1610.ZCE	20151230		837.0					837.0		0.0	0.0	0.0	12.0	0.0
52	FG1610.ZCE	20151231		837.0					837.0		0.0	0.0	0.0	12.0	0.0
53	FG1610.ZCE	20160104		837.0					835.0		-2.0	0.0	0.0	12.0	0.0
54	FG1610.ZCE	20160105		835.0	815.0	821.0	815.0	821.0	818.0	-14.0	-17.0	4.0	6.54	12.0	0.0
55	FG1610.ZCE	20160106	821.0	818.0					818.0		0.0	0.0	0.0	12.0	0.0
56	FG1610.ZCE	20160107		818.0					818.0		0.0	0.0	0.0	12.0	0.0
57	FG1610.ZCE	20160108		818.0					818.0		0.0	0.0	0.0	12.0	0.0
58	FG1610.ZCE	20160111		818.0					818.0		0.0	0.0	0.0	12.0	0.0
59	FG1610.ZCE	20160112		818.0					818.0		0.0	0.0	0.0	12.0	0.0
60	FG1610.ZCE	20160113		818.0					818.0		0.0	0.0	0.0	12.0	0.0
61	FG1610.ZCE	20160114		818.0	829.0	829.0	806.0	824.0	820.0	6.0	2.0	16.0	26.25	12.0	0.0
62	FG1610.ZCE	20160115	824.0	820.0					829.0		9.0	0.0	0.0	12.0	0.0
63	FG1610.ZCE	20160118		829.0	838.0	855.0	838.0	855.0	847.0	26.0	18.0	4.0	6.77	14.0	2.0
64	FG1610.ZCE	20160119	855.0	847.0	834.0	858.0	834.0	844.0	847.0	-3.0	0.0	14.0	23.7	20.0	6.0
65	FG1610.ZCE	20160120	844.0	847.0	845.0	855.0	845.0	852.0	849.0	5.0	2.0	14.0	23.78	26.0	6.0
66	FG1610.ZCE	20160121	852.0	849.0	843.0	853.0	843.0	852.0	848.0	3.0	-1.0	8.0	13.57	30.0	4.0
67	FG1610.ZCE	20160122	852.0	848.0	858.0	858.0	858.0	858.0	858.0	10.0	10.0	2.0	3.43	30.0	0.0
68	FG1610.ZCE	20160125	858.0	858.0	858.0	858.0	839.0	857.0	851.0	-1.0	-7.0	16.0	27.22	28.0	-2.0
69	FG1610.ZCE	20160126	857.0	851.0	859.0	859.0	839.0	852.0	850.0	1.0	-1.0	6.0	10.2	24.0	-4.0
70	FG1610.ZCE	20160127	852.0	850.0	859.0	859.0	834.0	834.0	847.0	-16.0	-3.0	4.0	6.77	22.0	-2.0
71	FG1610.ZCE	20160128	834.0	847.0	859.0	859.0	848.0	848.0	854.0	1.0	7.0	4.0	6.83	20.0	-2.0
72	FG1610.ZCE	20160129	848.0	854.0	862.0	862.0	845.0	849.0	856.0	-5.0	2.0	12.0	20.53	18.0	-2.0
73	FG1610.ZCE	20160201	849.0	856.0	861.0	865.0	842.0	846.0	854.0	-10.0	-2.0	8.0	13.66	14.0	-4.0
74	FG1610.ZCE	20160202	846.0	854.0	856.0	856.0	828.0	851.0	845.0	-3.0	-9.0	8.0	13.52	14.0	0.0
75	FG1610.ZCE	20160203	851.0	845.0					850.0		5.0	0.0	0.0	14.0	0.0
76	FG1610.ZCE	20160204		850.0	863.0	865.0	836.0	865.0	855.0	15.0	5.0	6.0	10.26	12.0	-2.0
77	FG1610.ZCE	20160205	865.0	855.0					855.0		0.0	0.0	0.0	12.0	0.0
78	FG1610.ZCE	20160215		855.0					855.0		0.0	0.0	0.0	12.0	0.0
79	FG1610.ZCE	20160216		855.0	860.0	862.0	857.0	860.0	860.0	5.0	5.0	12.0	20.63	20.0	8.0
80	FG1610.ZCE	20160217	860.0	860.0	867.0	884.0	864.0	868.0	871.0	8.0	11.0	12.0	20.91	18.0	-2.0
81	FG1610.ZCE	20160218	868.0	871.0	874.0	876.0	870.0	870.0	873.0	-1.0	2.0	6.0	10.48	22.0	4.0
82	FG1610.ZCE	20160219	870.0	873.0					873.0		0.0	0.0	0.0	22.0	0.0
83	FG1610.ZCE	20160222		873.0	880.0	881.0	868.0	881.0	875.0	8.0	2.0	12.0	21.0	26.0	4.0
84	FG1610.ZCE	20160223	881.0	875.0	873.0	877.0	873.0	877.0	876.0	2.0	1.0	6.0	10.51	28.0	2.0
85	FG1610.ZCE	20160224	877.0	876.0	867.0	891.0	867.0	891.0	882.0	15.0	6.0	22.0	38.83	28.0	0.0
86	FG1610.ZCE	20160225	891.0	882.0	880.0	911.0	880.0	898.0	895.0	16.0	13.0	20.0	35.81	34.0	6.0
87	FG1610.ZCE	20160226	898.0	895.0	893.0	893.0	893.0	893.0	893.0	-2.0	-2.0	2.0	3.57	32.0	-2.0
88	FG1610.ZCE	20160229	893.0	893.0					896.0		3.0	0.0	0.0	32.0	0.0
89	FG1610.ZCE	20160301		896.0	909.0	909.0	909.0	909.0	909.0	13.0	13.0	2.0	3.64	34.0	2.0
90	FG1610.ZCE	20160302	909.0	909.0	909.0	912.0	903.0	910.0	909.0	1.0	0.0	16.0	29.08	32.0	-2.0
91	FG1610.ZCE	20160303	910.0	909.0	916.0	917.0	911.0	912.0	914.0	3.0	5.0	16.0	29.24	28.0	-4.0
92	FG1610.ZCE	20160304	912.0	914.0	903.0	917.0	903.0	914.0	911.0	0.0	-3.0	20.0	36.43	28.0	0.0
93	FG1610.ZCE	20160307	914.0	911.0	909.0	948.0	909.0	948.0	931.0	37.0	20.0	22.0	40.95	24.0	-4.0
94	FG1610.ZCE	20160308	948.0	931.0	967.0	969.0	947.0	969.0	960.0	38.0	29.0	28.0	53.74	26.0	2.0
95	FG1610.ZCE	20160309	969.0	960.0	947.0	970.0	947.0	960.0	960.0	0.0	0.0	14.0	26.89	20.0	-6.0
96	FG1610.ZCE	20160310	960.0	960.0	971.0	972.0	963.0	963.0	968.0	3.0	8.0	12.0	23.22	16.0	-4.0
97	FG1610.ZCE	20160311	963.0	968.0	966.0	966.0	960.0	960.0	963.0	-8.0	-5.0	4.0	7.7	16.0	0.0
98	FG1610.ZCE	20160314	960.0	963.0	940.0	979.0	940.0	963.0	961.0	0.0	-2.0	6.0	11.53	16.0	0.0
99	FG1610.ZCE	20160315	963.0	961.0	956.0	962.0	952.0	952.0	956.0	-9.0	-5.0	8.0	15.3	22.0	6.0
100	FG1610.ZCE	20160316	952.0	956.0	946.0	959.0	946.0	953.0	951.0	-3.0	-5.0	8.0	15.22	18.0	-4.0
101	FG1610.ZCE	20160317	953.0	951.0	947.0	968.0	947.0	960.0	958.0	9.0	7.0	6.0	11.5	18.0	0.0
102	FG1610.ZCE	20160318	960.0	958.0	960.0	973.0	960.0	973.0	967.0	15.0	9.0	4.0	7.73	16.0	-2.0
103	FG1610.ZCE	20160321	973.0	967.0	948.0	964.0	948.0	964.0	956.0	-3.0	-11.0	4.0	7.65	14.0	-2.0
104	FG1610.ZCE	20160322	964.0	956.0	961.0	974.0	955.0	955.0	965.0	-1.0	9.0	28.0	54.04	18.0	4.0
105	FG1610.ZCE	20160323	955.0	965.0	965.0	983.0	946.0	959.0	954.0	-6.0	-11.0	52.0	99.26	18.0	0.0
106	FG1610.ZCE	20160324	959.0	954.0					944.0		-10.0	0.0	0.0	18.0	0.0
107	FG1610.ZCE	20160325		944.0	930.0	930.0	923.0	923.0	927.0	-21.0	-17.0	4.0	7.41	16.0	-2.0
108	FG1610.ZCE	20160328	923.0	927.0					927.0		0.0	0.0	0.0	16.0	0.0
109	FG1610.ZCE	20160329		927.0	940.0	940.0	923.0	939.0	934.0	12.0	7.0	10.0	18.68	16.0	0.0
110	FG1610.ZCE	20160330	939.0	934.0					937.0		3.0	0.0	0.0	16.0	0.0
111	FG1610.ZCE	20160331		937.0					937.0		0.0	0.0	0.0	16.0	0.0
112	FG1610.ZCE	20160401		937.0	937.0	953.0	937.0	953.0	945.0	16.0	8.0	4.0	7.56	16.0	0.0
113	FG1610.ZCE	20160405	953.0	945.0					945.0		0.0	0.0	0.0	16.0	0.0
114	FG1610.ZCE	20160406		945.0	944.0	956.0	944.0	956.0	949.0	11.0	4.0	6.0	11.39	16.0	0.0
115	FG1610.ZCE	20160407	956.0	949.0	965.0	972.0	965.0	971.0	971.0	22.0	22.0	36.0	69.92	16.0	0.0
116	FG1610.ZCE	20160408	971.0	971.0					971.0		0.0	0.0	0.0	16.0	0.0
117	FG1610.ZCE	20160411		971.0	977.0	977.0	977.0	977.0	977.0	6.0	6.0	2.0	3.91	16.0	0.0
118	FG1610.ZCE	20160412	977.0	977.0					994.0		17.0	0.0	0.0	16.0	0.0
119	FG1610.ZCE	20160413		994.0	1003.0	1003.0	988.0	988.0	995.0	-6.0	1.0	6.0	11.94	16.0	0.0
120	FG1610.ZCE	20160414	988.0	995.0	986.0	1001.0	986.0	988.0	993.0	-7.0	-2.0	24.0	47.68	16.0	0.0
121	FG1610.ZCE	20160415	988.0	993.0	1009.0	1023.0	1009.0	1023.0	1018.0	30.0	25.0	6.0	12.22	16.0	0.0
122	FG1610.ZCE	20160418	1023.0	1018.0	995.0	1015.0	992.0	1015.0	1001.0	-3.0	-17.0	12.0	24.01	20.0	4.0
123	FG1610.ZCE	20160419	1015.0	1001.0	1008.0	1017.0	1008.0	1017.0	1012.0	16.0	11.0	8.0	16.18	16.0	-4.0
124	FG1610.ZCE	20160420	1017.0	1012.0	1019.0	1026.0	1019.0	1024.0	1024.0	12.0	12.0	8.0	16.38	16.0	0.0
125	FG1610.ZCE	20160421	1024.0	1024.0	1038.0	1054.0	1038.0	1052.0	1048.0	28.0	24.0	16.0	33.52	18.0	2.0
126	FG1610.ZCE	20160422	1052.0	1048.0	1039.0	1048.0	1022.0	1022.0	1037.0	-26.0	-11.0	20.0	41.47	16.0	-2.0
127	FG1610.ZCE	20160425	1022.0	1037.0	1012.0	1051.0	1012.0	1032.0	1027.0	-5.0	-10.0	12.0	24.66	22.0	6.0
128	FG1610.ZCE	20160426	1032.0	1027.0	1030.0	1030.0	1012.0	1012.0	1019.0	-15.0	-8.0	12.0	24.45	22.0	0.0
129	FG1610.ZCE	20160427	1012.0	1019.0	1004.0	1004.0	994.0	994.0	1001.0	-25.0	-18.0	6.0	12.01	22.0	0.0
130	FG1610.ZCE	20160428	994.0	1001.0	1000.0	1001.0	989.0	989.0	995.0	-12.0	-6.0	8.0	15.92	24.0	2.0
131	FG1610.ZCE	20160429	989.0	995.0	1009.0	1009.0	998.0	998.0	1004.0	3.0	9.0	20.0	40.14	24.0	0.0
132	FG1610.ZCE	20160503	998.0	1004.0					971.0		-33.0	0.0	0.0	24.0	0.0
133	FG1610.ZCE	20160504		971.0					971.0		0.0	0.0	0.0	24.0	0.0
134	FG1610.ZCE	20160505		971.0					967.0		-4.0	0.0	0.0	24.0	0.0
135	FG1610.ZCE	20160506		967.0					954.0		-13.0	0.0	0.0	24.0	0.0
136	FG1610.ZCE	20160509		954.0	930.0	941.0	930.0	941.0	936.0	-13.0	-18.0	4.0	7.48	28.0	4.0
137	FG1610.ZCE	20160510	941.0	936.0	933.0	945.0	933.0	945.0	941.0	9.0	5.0	8.0	15.06	28.0	0.0
138	FG1610.ZCE	20160511	945.0	941.0	964.0	968.0	957.0	968.0	963.0	27.0	22.0	20.0	38.51	34.0	6.0
139	FG1610.ZCE	20160512	968.0	963.0	960.0	963.0	960.0	963.0	962.0	0.0	-1.0	4.0	7.69	32.0	-2.0
140	FG1610.ZCE	20160513	963.0	962.0	973.0	973.0	946.0	960.0	958.0	-2.0	-4.0	16.0	30.64	28.0	-4.0
141	FG1610.ZCE	20160516	960.0	958.0	963.0	963.0	963.0	963.0	963.0	5.0	5.0	2.0	3.85	28.0	0.0
142	FG1610.ZCE	20160517	963.0	963.0	965.0	965.0	965.0	965.0	965.0	2.0	2.0	10.0	19.3	28.0	0.0
143	FG1610.ZCE	20160518	965.0	965.0	980.0	980.0	963.0	963.0	972.0	-2.0	7.0	6.0	11.66	28.0	0.0
144	FG1610.ZCE	20160519	963.0	972.0	951.0	955.0	950.0	950.0	952.0	-22.0	-20.0	10.0	19.04	26.0	-2.0
145	FG1610.ZCE	20160520	950.0	952.0	964.0	972.0	964.0	972.0	967.0	20.0	15.0	6.0	11.6	26.0	0.0
146	FG1610.ZCE	20160523	972.0	967.0	946.0	960.0	946.0	950.0	952.0	-17.0	-15.0	16.0	30.47	30.0	4.0
147	FG1610.ZCE	20160524	950.0	952.0	937.0	945.0	933.0	933.0	938.0	-19.0	-14.0	6.0	11.26	26.0	-4.0
148	FG1610.ZCE	20160525	933.0	938.0					939.0		1.0	0.0	0.0	26.0	0.0
149	FG1610.ZCE	20160526		939.0					955.0		16.0	0.0	0.0	26.0	0.0
150	FG1610.ZCE	20160527		955.0	966.0	968.0	966.0	968.0	967.0	13.0	12.0	4.0	7.74	24.0	-2.0
151	FG1610.ZCE	20160530	968.0	967.0	968.0	1006.0	967.0	1004.0	979.0	37.0	12.0	26.0	50.93	26.0	2.0
152	FG1610.ZCE	20160531	1004.0	979.0	1018.0	1018.0	1017.0	1017.0	1018.0	38.0	39.0	4.0	8.14	28.0	2.0
153	FG1610.ZCE	20160601	1017.0	1018.0	1011.0	1017.0	1009.0	1009.0	1013.0	-9.0	-5.0	8.0	16.2	28.0	0.0
154	FG1610.ZCE	20160602	1009.0	1013.0	1026.0	1035.0	1002.0	1002.0	1019.0	-11.0	6.0	18.0	36.69	28.0	0.0
155	FG1610.ZCE	20160603	1002.0	1019.0	1005.0	1005.0	1005.0	1005.0	1005.0	-14.0	-14.0	2.0	4.02	28.0	0.0
156	FG1610.ZCE	20160606	1005.0	1005.0	999.0	1006.0	999.0	1006.0	1003.0	1.0	-2.0	4.0	8.02	30.0	2.0
157	FG1610.ZCE	20160607	1006.0	1003.0	1022.0	1027.0	1011.0	1016.0	1020.0	13.0	17.0	10.0	20.39	30.0	0.0
158	FG1610.ZCE	20160608	1016.0	1020.0					1016.0		-4.0	0.0	0.0	30.0	0.0
159	FG1610.ZCE	20160613		1016.0					1016.0		0.0	0.0	0.0	30.0	0.0
160	FG1610.ZCE	20160614		1016.0					1009.0		-7.0	0.0	0.0	30.0	0.0
161	FG1610.ZCE	20160615		1009.0	1002.0	1003.0	1001.0	1003.0	1002.0	-6.0	-7.0	8.0	16.03	26.0	-4.0
162	FG1610.ZCE	20160616	1003.0	1002.0	1003.0	1003.0	993.0	993.0	998.0	-9.0	-4.0	6.0	11.97	26.0	0.0
163	FG1610.ZCE	20160617	993.0	998.0	996.0	996.0	979.0	996.0	985.0	-2.0	-13.0	18.0	35.46	26.0	0.0
164	FG1610.ZCE	20160620	996.0	985.0					989.0		4.0	0.0	0.0	26.0	0.0
165	FG1610.ZCE	20160621		989.0	1001.0	1009.0	1001.0	1009.0	1007.0	20.0	18.0	12.0	24.18	28.0	2.0
166	FG1610.ZCE	20160622	1009.0	1007.0	1013.0	1013.0	1004.0	1004.0	1009.0	-3.0	2.0	4.0	8.07	28.0	0.0
167	FG1610.ZCE	20160623	1004.0	1009.0	1006.0	1011.0	1006.0	1011.0	1010.0	2.0	1.0	8.0	16.16	28.0	0.0
168	FG1610.ZCE	20160624	1011.0	1010.0	1006.0	1018.0	1006.0	1009.0	1011.0	-1.0	1.0	6.0	12.13	28.0	0.0
169	FG1610.ZCE	20160627	1009.0	1011.0	1030.0	1039.0	1030.0	1034.0	1036.0	23.0	25.0	8.0	16.57	28.0	0.0
170	FG1610.ZCE	20160628	1034.0	1036.0	1043.0	1043.0	1043.0	1043.0	1043.0	7.0	7.0	2.0	4.17	28.0	0.0
171	FG1610.ZCE	20160629	1043.0	1043.0	1032.0	1033.0	1020.0	1020.0	1029.0	-23.0	-14.0	8.0	16.47	28.0	0.0
172	FG1610.ZCE	20160630	1020.0	1029.0	1054.0	1071.0	1054.0	1065.0	1064.0	36.0	35.0	12.0	25.53	28.0	0.0
173	FG1610.ZCE	20160701	1065.0	1064.0	1072.0	1106.0	1069.0	1096.0	1096.0	32.0	32.0	44.0	96.42	28.0	0.0
174	FG1610.ZCE	20160704	1096.0	1096.0	1104.0	1107.0	1101.0	1103.0	1104.0	7.0	8.0	14.0	30.9	30.0	2.0
175	FG1610.ZCE	20160705	1103.0	1104.0	1097.0	1101.0	1090.0	1099.0	1095.0	-5.0	-9.0	28.0	61.3	44.0	14.0
176	FG1610.ZCE	20160706	1099.0	1095.0	1083.0	1083.0	1074.0	1081.0	1081.0	-14.0	-14.0	24.0	51.9	30.0	-14.0
177	FG1610.ZCE	20160707	1081.0	1081.0					1081.0		0.0	0.0	0.0	30.0	0.0
178	FG1610.ZCE	20160708		1081.0					1049.0		-32.0	0.0	0.0	30.0	0.0
179	FG1610.ZCE	20160711		1049.0	1054.0	1054.0	1037.0	1047.0	1046.0	-2.0	-3.0	6.0	12.55	28.0	-2.0
180	FG1610.ZCE	20160712	1047.0	1046.0	1084.0	1084.0	1084.0	1084.0	1084.0	38.0	38.0	2.0	4.34	28.0	0.0
181	FG1610.ZCE	20160713	1084.0	1084.0	1086.0	1101.0	1086.0	1101.0	1097.0	17.0	13.0	18.0	39.49	38.0	10.0
182	FG1610.ZCE	20160714	1101.0	1097.0	1068.0	1090.0	1068.0	1090.0	1073.0	-7.0	-24.0	20.0	42.91	30.0	-8.0
183	FG1610.ZCE	20160715	1090.0	1073.0	1097.0	1097.0	1089.0	1089.0	1093.0	16.0	20.0	14.0	30.6	30.0	0.0
184	FG1610.ZCE	20160718	1089.0	1093.0	1049.0	1069.0	1049.0	1053.0	1063.0	-40.0	-30.0	180.0	382.73	192.0	162.0
185	FG1610.ZCE	20160719	1053.0	1063.0	1027.0	1052.0	1027.0	1048.0	1030.0	-15.0	-33.0	206.0	424.27	182.0	-10.0
186	FG1610.ZCE	20160720	1048.0	1030.0	1058.0	1065.0	1058.0	1063.0	1064.0	33.0	34.0	112.0	238.24	174.0	-8.0
187	FG1610.ZCE	20160721	1063.0	1064.0	1047.0	1059.0	1047.0	1059.0	1053.0	-5.0	-11.0	4.0	8.42	174.0	0.0
188	FG1610.ZCE	20160722	1059.0	1053.0	1059.0	1059.0	1041.0	1041.0	1047.0	-12.0	-6.0	12.0	25.12	166.0	-8.0
189	FG1610.ZCE	20160725	1041.0	1047.0	1049.0	1052.0	1038.0	1046.0	1046.0	-1.0	-1.0	30.0	62.77	166.0	0.0
190	FG1610.ZCE	20160726	1046.0	1046.0	1053.0	1064.0	1053.0	1064.0	1059.0	18.0	13.0	4.0	8.47	166.0	0.0
191	FG1610.ZCE	20160727	1064.0	1059.0	1081.0	1086.0	1078.0	1078.0	1083.0	19.0	24.0	62.0	134.25	150.0	-16.0
192	FG1610.ZCE	20160728	1078.0	1083.0	1070.0	1074.0	1070.0	1074.0	1073.0	-9.0	-10.0	6.0	12.87	146.0	-4.0
193	FG1610.ZCE	20160729	1074.0	1073.0					1073.0		0.0	0.0	0.0	146.0	0.0
194	FG1610.ZCE	20160801		1073.0	1081.0	1081.0	1081.0	1081.0	1081.0	8.0	8.0	2.0	4.32	144.0	-2.0
195	FG1610.ZCE	20160802	1081.0	1081.0	1125.0	1125.0	1100.0	1125.0	1119.0	44.0	38.0	8.0	17.9	150.0	6.0
196	FG1610.ZCE	20160803	1125.0	1119.0	1123.0	1131.0	1117.0	1120.0	1124.0	1.0	5.0	18.0	40.45	140.0	-10.0
197	FG1610.ZCE	20160804	1120.0	1124.0	1103.0	1103.0	1101.0	1101.0	1102.0	-23.0	-22.0	6.0	13.22	142.0	2.0
198	FG1610.ZCE	20160805	1101.0	1102.0					1102.0		0.0	0.0	0.0	142.0	0.0
199	FG1610.ZCE	20160808		1102.0					1116.0		14.0	0.0	0.0	142.0	0.0
200	FG1610.ZCE	20160809		1116.0					1161.0		45.0	0.0	0.0	142.0	0.0
201	FG1610.ZCE	20160810		1161.0	1219.0	1219.0	1124.0	1156.0	1159.0	-5.0	-2.0	44.0	101.95	132.0	-10.0
202	FG1610.ZCE	20160811	1156.0	1159.0	1118.0	1145.0	1118.0	1145.0	1129.0	-14.0	-30.0	36.0	81.32	120.0	-12.0
203	FG1610.ZCE	20160812	1145.0	1129.0	1118.0	1152.0	1115.0	1149.0	1136.0	20.0	7.0	38.0	86.34	110.0	-10.0
204	FG1610.ZCE	20160815	1149.0	1136.0	1147.0	1153.0	1145.0	1152.0	1151.0	16.0	15.0	16.0	36.82	98.0	-12.0
205	FG1610.ZCE	20160816	1152.0	1151.0	1156.0	1181.0	1144.0	1175.0	1165.0	24.0	14.0	106.0	246.93	36.0	-62.0
206	FG1610.ZCE	20160817	1175.0	1165.0	1174.0	1174.0	1140.0	1140.0	1158.0	-25.0	-7.0	8.0	18.52	32.0	-4.0
207	FG1610.ZCE	20160818	1140.0	1158.0	1179.0	1179.0	1159.0	1169.0	1165.0	11.0	7.0	12.0	27.95	32.0	0.0
208	FG1610.ZCE	20160819	1169.0	1165.0					1165.0		0.0	0.0	0.0	32.0	0.0
209	FG1610.ZCE	20160822		1165.0	1179.0	1179.0	1166.0	1166.0	1170.0	1.0	5.0	8.0	18.72	30.0	-2.0
210	FG1610.ZCE	20160823	1166.0	1170.0	1181.0	1217.0	1181.0	1201.0	1204.0	31.0	34.0	8.0	19.26	34.0	4.0
211	FG1610.ZCE	20160824	1201.0	1204.0	1249.0	1249.0	1198.0	1219.0	1225.0	15.0	21.0	16.0	39.21	34.0	0.0
212	FG1610.ZCE	20160825	1219.0	1225.0	1198.0	1221.0	1198.0	1221.0	1210.0	-4.0	-15.0	16.0	38.72	22.0	-12.0
213	FG1610.ZCE	20160826	1221.0	1210.0					1236.0		26.0	0.0	0.0	22.0	0.0
214	FG1610.ZCE	20160829		1236.0	1204.0	1204.0	1190.0	1190.0	1197.0	-46.0	-39.0	4.0	9.58	26.0	4.0
215	FG1610.ZCE	20160830	1190.0	1197.0	1170.0	1195.0	1170.0	1195.0	1187.0	-2.0	-10.0	6.0	14.24	30.0	4.0
216	FG1610.ZCE	20160831	1195.0	1187.0	1141.0	1193.0	1141.0	1172.0	1181.0	-15.0	-6.0	16.0	37.79	30.0	0.0
217	FG1610.ZCE	20160901	1172.0	1181.0	1173.0	1204.0	1173.0	1179.0	1185.0	-2.0	4.0	16.0	37.9	28.0	-2.0
218	FG1610.ZCE	20160902	1179.0	1185.0	1197.0	1197.0	1188.0	1188.0	1193.0	3.0	8.0	4.0	9.54	30.0	2.0
219	FG1610.ZCE	20160905	1188.0	1193.0					1193.0		0.0	0.0	0.0	30.0	0.0
220	FG1610.ZCE	20160906		1193.0	1185.0	1235.0	1181.0	1181.0	1205.0	-12.0	12.0	24.0	57.86	26.0	-4.0
221	FG1610.ZCE	20160907	1181.0	1205.0					1205.0		0.0	0.0	0.0	26.0	0.0
222	FG1610.ZCE	20160908		1205.0	1205.0	1205.0	1205.0	1205.0	1205.0	0.0	0.0	2.0	4.82	26.0	0.0
223	FG1610.ZCE	20160909	1205.0	1205.0	1205.0	1205.0	1174.0	1174.0	1193.0	-31.0	-12.0	10.0	23.86	20.0	-6.0
224	FG1610.ZCE	20160912	1174.0	1193.0	1166.0	1177.0	1146.0	1177.0	1166.0	-16.0	-27.0	18.0	41.97	12.0	-8.0
225	FG1610.ZCE	20160913	1177.0	1166.0					1175.0		9.0	0.0	0.0	12.0	0.0
226	FG1610.ZCE	20160914		1175.0	1175.0	1176.0	1175.0	1176.0	1175.0	1.0	0.0	6.0	14.1	18.0	6.0
227	FG1610.ZCE	20160919	1176.0	1175.0					1176.0		1.0	0.0	0.0	18.0	0.0
228	FG1610.ZCE	20160920		1176.0					1179.0		3.0	0.0	0.0	18.0	0.0
229	FG1610.ZCE	20160921		1179.0	1177.0	1177.0	1177.0	1177.0	1177.0	-2.0	-2.0	2.0	4.71	18.0	0.0
230	FG1610.ZCE	20160922	1177.0	1177.0					1177.0		0.0	0.0	0.0	18.0	0.0
231	FG1610.ZCE	20160923		1177.0	1205.0	1216.0	1188.0	1216.0	1206.0	39.0	29.0	8.0	19.3	12.0	-6.0
232	FG1610.ZCE	20160926	1216.0	1206.0	1230.0	1237.0	1180.0	1237.0	1223.0	31.0	17.0	12.0	29.35	14.0	2.0
233	FG1610.ZCE	20160927	1237.0	1223.0	1248.0	1248.0	1248.0	1248.0	1248.0	25.0	25.0	2.0	4.99	14.0	0.0
234	FG1610.ZCE	20160928	1248.0	1248.0					1238.0		-10.0	0.0	0.0	14.0	0.0
235	FG1610.ZCE	20160929		1238.0	1238.0	1238.0	1238.0	1238.0	1238.0	0.0	0.0	2.0	4.95	12.0	-2.0
236	FG1610.ZCE	20160930	1238.0	1238.0	1182.0	1228.0	1182.0	1228.0	1197.0	-10.0	-41.0	6.0	14.37	8.0	-4.0
237	FG1610.ZCE	20161010	1228.0	1197.0	1170.0	1218.0	1170.0	1218.0	1206.0	21.0	9.0	8.0	19.3	2.0	-6.0
238	FG1610.ZCE	20161011	1218.0	1206.0					1206.0		0.0	0.0	0.0	2.0	0.0
239	FG1610.ZCE	20161012		1206.0	1255.0	1255.0	1255.0	1255.0	1255.0	49.0	49.0	2.0	5.02	0.0	-2.0
240	FG1610.ZCE	20161013	1255.0	1255.0					1256.0		1.0	0.0	0.0	0.0	0.0
241	FG1610.ZCE	20161014		1256.0					1254.0		-2.0	0.0	0.0	0.0	0.0
242	FG1610.ZCE	20161017		1254.0					1262.0		8.0	0.0	0.0	0.0	0.0
243	FG1610.ZCE	20161018		1262.0					1276.0		14.0	0.0	0.0	0.0	0.0
244	FG1610.ZCE	20161019		1276.0					1287.0		11.0	0.0	0.0	0.0	0.0
245	FG1610.ZCE	20161020		1287.0					1291.0		4.0	0.0	0.0	0.0	0.0
246	FG1610.ZCE	20161021		1291.0					1309.0		18.0	0.0	0.0	0.0	0.0