finance-talk/data/FG/FG1612.csv

ts_code,trade_date,pre_close,pre_settle,open,high,low,close,settle,change1,change2,vol,amount,oi,oi_chg,delv_settle
FG1612.ZCE,20151215,,805.0,870.0,870.0,870.0,870.0,870.0,65.0,65.0,90.0,156.6,86.0,86.0,
FG1612.ZCE,20151216,870.0,870.0,900.0,900.0,876.0,880.0,885.0,10.0,15.0,1130.0,1999.39,772.0,686.0,
FG1612.ZCE,20151217,880.0,885.0,882.0,883.0,876.0,876.0,880.0,-9.0,-5.0,144.0,253.43,812.0,40.0,
FG1612.ZCE,20151218,876.0,880.0,876.0,882.0,875.0,881.0,878.0,1.0,-2.0,80.0,140.43,804.0,-8.0,
FG1612.ZCE,20151221,881.0,878.0,881.0,889.0,878.0,889.0,883.0,11.0,5.0,168.0,296.82,688.0,-116.0,
FG1612.ZCE,20151222,889.0,883.0,888.0,916.0,884.0,912.0,894.0,29.0,11.0,472.0,844.38,378.0,-310.0,
FG1612.ZCE,20151223,912.0,894.0,909.0,912.0,906.0,910.0,909.0,16.0,15.0,88.0,160.01,384.0,6.0,
FG1612.ZCE,20151224,910.0,909.0,910.0,913.0,908.0,912.0,910.0,3.0,1.0,70.0,127.39,394.0,10.0,
FG1612.ZCE,20151225,912.0,910.0,912.0,915.0,908.0,908.0,910.0,-2.0,0.0,44.0,80.11,390.0,-4.0,
FG1612.ZCE,20151228,908.0,910.0,909.0,911.0,905.0,905.0,907.0,-5.0,-3.0,30.0,54.42,400.0,10.0,
FG1612.ZCE,20151229,905.0,907.0,906.0,907.0,900.0,904.0,903.0,-3.0,-4.0,70.0,126.46,420.0,20.0,
FG1612.ZCE,20151230,904.0,903.0,910.0,911.0,906.0,906.0,909.0,3.0,6.0,34.0,61.79,422.0,2.0,
FG1612.ZCE,20151231,906.0,909.0,907.0,908.0,906.0,908.0,907.0,-1.0,-2.0,8.0,14.51,422.0,0.0,
FG1612.ZCE,20160104,908.0,907.0,938.0,943.0,905.0,907.0,917.0,0.0,10.0,122.0,223.77,454.0,32.0,
FG1612.ZCE,20160105,907.0,917.0,910.0,913.0,908.0,912.0,911.0,-5.0,-6.0,76.0,138.46,462.0,8.0,
FG1612.ZCE,20160106,912.0,911.0,905.0,911.0,905.0,907.0,907.0,-4.0,-4.0,40.0,72.57,476.0,14.0,
FG1612.ZCE,20160107,907.0,907.0,908.0,909.0,906.0,907.0,908.0,0.0,1.0,34.0,61.72,490.0,14.0,
FG1612.ZCE,20160108,907.0,908.0,906.0,912.0,895.0,908.0,907.0,0.0,-1.0,98.0,177.72,502.0,12.0,
FG1612.ZCE,20160111,908.0,907.0,907.0,912.0,906.0,906.0,908.0,-1.0,1.0,20.0,36.32,502.0,0.0,
FG1612.ZCE,20160112,906.0,908.0,908.0,911.0,905.0,907.0,907.0,-1.0,-1.0,152.0,275.67,516.0,14.0,
FG1612.ZCE,20160113,907.0,907.0,907.0,910.0,906.0,906.0,907.0,-1.0,0.0,42.0,76.19,522.0,6.0,
FG1612.ZCE,20160114,906.0,907.0,903.0,907.0,900.0,906.0,903.0,-1.0,-4.0,154.0,278.0,608.0,86.0,
FG1612.ZCE,20160115,906.0,903.0,904.0,910.0,904.0,909.0,908.0,6.0,5.0,78.0,141.69,602.0,-6.0,
FG1612.ZCE,20160118,909.0,908.0,900.0,910.0,882.0,905.0,899.0,-3.0,-9.0,560.0,1006.59,690.0,88.0,
FG1612.ZCE,20160119,905.0,899.0,902.0,909.0,901.0,908.0,905.0,9.0,6.0,328.0,593.36,646.0,-44.0,
FG1612.ZCE,20160120,908.0,905.0,905.0,909.0,902.0,907.0,906.0,2.0,1.0,184.0,333.26,614.0,-32.0,
FG1612.ZCE,20160121,907.0,906.0,902.0,908.0,900.0,907.0,906.0,1.0,0.0,118.0,213.71,634.0,20.0,
FG1612.ZCE,20160122,907.0,906.0,905.0,918.0,905.0,905.0,910.0,-1.0,4.0,130.0,236.63,646.0,12.0,
FG1612.ZCE,20160125,905.0,910.0,902.0,908.0,898.0,900.0,901.0,-10.0,-9.0,254.0,457.88,678.0,32.0,
FG1612.ZCE,20160126,900.0,901.0,898.0,903.0,898.0,899.0,900.0,-2.0,-1.0,40.0,71.99,682.0,4.0,
FG1612.ZCE,20160127,899.0,900.0,904.0,906.0,898.0,906.0,905.0,6.0,5.0,54.0,97.7,672.0,-10.0,
FG1612.ZCE,20160128,906.0,905.0,902.0,902.0,898.0,900.0,901.0,-5.0,-4.0,54.0,97.31,678.0,6.0,
FG1612.ZCE,20160129,900.0,901.0,900.0,902.0,898.0,901.0,899.0,0.0,-2.0,92.0,165.5,686.0,8.0,
FG1612.ZCE,20160201,901.0,899.0,903.0,908.0,898.0,898.0,901.0,-1.0,2.0,196.0,353.32,686.0,0.0,
FG1612.ZCE,20160202,898.0,901.0,898.0,902.0,897.0,897.0,899.0,-4.0,-2.0,96.0,172.52,716.0,30.0,
FG1612.ZCE,20160203,897.0,899.0,901.0,902.0,899.0,899.0,900.0,0.0,1.0,70.0,126.01,686.0,-30.0,
FG1612.ZCE,20160204,899.0,900.0,901.0,908.0,901.0,907.0,904.0,7.0,4.0,78.0,140.95,652.0,-34.0,
FG1612.ZCE,20160205,907.0,904.0,905.0,908.0,905.0,906.0,906.0,2.0,2.0,22.0,39.87,662.0,10.0,
FG1612.ZCE,20160215,906.0,906.0,910.0,912.0,908.0,910.0,909.0,4.0,3.0,24.0,43.65,662.0,0.0,
FG1612.ZCE,20160216,910.0,909.0,908.0,911.0,908.0,911.0,909.0,2.0,0.0,88.0,160.0,664.0,2.0,
FG1612.ZCE,20160217,911.0,909.0,912.0,916.0,909.0,916.0,913.0,7.0,4.0,96.0,175.33,728.0,64.0,
FG1612.ZCE,20160218,916.0,913.0,918.0,918.0,910.0,912.0,914.0,-1.0,1.0,166.0,303.54,690.0,-38.0,
FG1612.ZCE,20160219,912.0,914.0,908.0,919.0,899.0,900.0,910.0,-14.0,-4.0,142.0,258.49,710.0,20.0,
FG1612.ZCE,20160222,900.0,910.0,916.0,916.0,905.0,914.0,913.0,4.0,3.0,38.0,69.4,700.0,-10.0,
FG1612.ZCE,20160223,914.0,913.0,908.0,916.0,908.0,912.0,912.0,-1.0,-1.0,22.0,40.14,704.0,4.0,
FG1612.ZCE,20160224,912.0,912.0,909.0,918.0,909.0,918.0,915.0,6.0,3.0,22.0,40.27,724.0,20.0,
FG1612.ZCE,20160225,918.0,915.0,924.0,938.0,919.0,931.0,930.0,16.0,15.0,84.0,156.28,730.0,6.0,
FG1612.ZCE,20160226,931.0,930.0,929.0,930.0,927.0,930.0,928.0,0.0,-2.0,10.0,18.57,724.0,-6.0,
FG1612.ZCE,20160229,930.0,928.0,935.0,935.0,924.0,924.0,932.0,-4.0,4.0,142.0,264.8,716.0,-8.0,
FG1612.ZCE,20160301,924.0,932.0,943.0,943.0,924.0,942.0,936.0,10.0,4.0,28.0,52.4,722.0,6.0,
FG1612.ZCE,20160302,942.0,936.0,931.0,941.0,931.0,932.0,937.0,-4.0,1.0,226.0,423.35,678.0,-44.0,
FG1612.ZCE,20160303,932.0,937.0,940.0,946.0,935.0,936.0,941.0,-1.0,4.0,22.0,41.39,682.0,4.0,
FG1612.ZCE,20160304,936.0,941.0,,,,,941.0,,0.0,0.0,0.0,682.0,0.0,
FG1612.ZCE,20160307,,941.0,954.0,979.0,954.0,979.0,976.0,38.0,35.0,82.0,160.03,618.0,-64.0,
FG1612.ZCE,20160308,979.0,976.0,990.0,1043.0,974.0,989.0,1020.0,13.0,44.0,594.0,1211.24,496.0,-122.0,
FG1612.ZCE,20160309,989.0,1020.0,984.0,998.0,980.0,990.0,986.0,-30.0,-34.0,44.0,86.78,496.0,0.0,
FG1612.ZCE,20160310,990.0,986.0,999.0,1002.0,983.0,983.0,990.0,-3.0,4.0,30.0,59.42,482.0,-14.0,
FG1612.ZCE,20160311,983.0,990.0,984.0,984.0,975.0,975.0,979.0,-15.0,-11.0,6.0,11.75,486.0,4.0,
FG1612.ZCE,20160314,975.0,979.0,995.0,999.0,992.0,999.0,995.0,20.0,16.0,18.0,35.8,480.0,-6.0,
FG1612.ZCE,20160315,999.0,995.0,978.0,979.0,970.0,970.0,978.0,-25.0,-17.0,16.0,31.29,480.0,0.0,
FG1612.ZCE,20160316,970.0,978.0,970.0,978.0,969.0,978.0,976.0,0.0,-2.0,46.0,89.78,478.0,-2.0,
FG1612.ZCE,20160317,978.0,976.0,987.0,987.0,973.0,973.0,980.0,-3.0,4.0,4.0,7.84,480.0,2.0,
FG1612.ZCE,20160318,973.0,980.0,984.0,998.0,984.0,998.0,993.0,18.0,13.0,18.0,35.74,476.0,-4.0,
FG1612.ZCE,20160321,998.0,993.0,988.0,1002.0,987.0,987.0,991.0,-6.0,-2.0,42.0,83.22,468.0,-8.0,
FG1612.ZCE,20160322,987.0,991.0,984.0,987.0,979.0,979.0,982.0,-12.0,-9.0,10.0,19.65,460.0,-8.0,
FG1612.ZCE,20160323,979.0,982.0,985.0,993.0,984.0,984.0,986.0,2.0,4.0,26.0,51.3,460.0,0.0,
FG1612.ZCE,20160324,984.0,986.0,971.0,973.0,956.0,956.0,964.0,-30.0,-22.0,192.0,370.13,510.0,50.0,
FG1612.ZCE,20160325,956.0,964.0,960.0,964.0,951.0,951.0,958.0,-13.0,-6.0,50.0,95.84,510.0,0.0,
FG1612.ZCE,20160328,951.0,958.0,965.0,965.0,956.0,956.0,962.0,-2.0,4.0,8.0,15.38,510.0,0.0,
FG1612.ZCE,20160329,956.0,962.0,959.0,980.0,959.0,960.0,970.0,-2.0,8.0,172.0,333.78,474.0,-36.0,
FG1612.ZCE,20160330,960.0,970.0,965.0,972.0,964.0,972.0,967.0,2.0,-3.0,12.0,23.21,472.0,-2.0,
FG1612.ZCE,20160331,972.0,967.0,967.0,973.0,966.0,967.0,970.0,0.0,3.0,18.0,34.93,464.0,-8.0,
FG1612.ZCE,20160401,967.0,970.0,969.0,972.0,966.0,972.0,969.0,2.0,-1.0,40.0,77.54,460.0,-4.0,
FG1612.ZCE,20160405,972.0,969.0,962.0,962.0,962.0,962.0,962.0,-7.0,-7.0,2.0,3.85,462.0,2.0,
FG1612.ZCE,20160406,962.0,962.0,969.0,970.0,967.0,967.0,969.0,5.0,7.0,14.0,27.12,460.0,-2.0,
FG1612.ZCE,20160407,967.0,969.0,988.0,993.0,980.0,990.0,984.0,21.0,15.0,90.0,177.11,466.0,6.0,
FG1612.ZCE,20160408,990.0,984.0,984.0,985.0,981.0,981.0,984.0,-3.0,0.0,18.0,35.41,476.0,10.0,
FG1612.ZCE,20160411,981.0,984.0,995.0,997.0,985.0,985.0,993.0,1.0,9.0,14.0,27.8,476.0,0.0,
FG1612.ZCE,20160412,985.0,993.0,996.0,1015.0,996.0,1015.0,1001.0,22.0,8.0,26.0,52.07,494.0,18.0,
FG1612.ZCE,20160413,1015.0,1001.0,1008.0,1025.0,1006.0,1006.0,1014.0,5.0,13.0,24.0,48.66,498.0,4.0,
FG1612.ZCE,20160414,1006.0,1014.0,1008.0,1012.0,1001.0,1011.0,1006.0,-3.0,-8.0,18.0,36.22,504.0,6.0,
FG1612.ZCE,20160415,1011.0,1006.0,1031.0,1031.0,1015.0,1015.0,1027.0,9.0,21.0,96.0,197.2,512.0,8.0,
FG1612.ZCE,20160418,1015.0,1027.0,1019.0,1029.0,1016.0,1026.0,1024.0,-1.0,-3.0,20.0,40.94,512.0,0.0,
FG1612.ZCE,20160419,1026.0,1024.0,1023.0,1049.0,1023.0,1042.0,1039.0,18.0,15.0,78.0,162.07,574.0,62.0,
FG1612.ZCE,20160420,1042.0,1039.0,1038.0,1055.0,1038.0,1055.0,1047.0,16.0,8.0,28.0,58.62,572.0,-2.0,
FG1612.ZCE,20160421,1055.0,1047.0,1049.0,1084.0,1047.0,1068.0,1069.0,21.0,22.0,124.0,265.11,564.0,-8.0,
FG1612.ZCE,20160422,1068.0,1069.0,1068.0,1068.0,1040.0,1044.0,1049.0,-25.0,-20.0,46.0,96.55,550.0,-14.0,
FG1612.ZCE,20160425,1044.0,1049.0,1055.0,1062.0,1049.0,1055.0,1055.0,6.0,6.0,104.0,219.49,638.0,88.0,
FG1612.ZCE,20160426,1055.0,1055.0,1060.0,1063.0,1038.0,1038.0,1052.0,-17.0,-3.0,162.0,340.71,594.0,-44.0,
FG1612.ZCE,20160427,1038.0,1052.0,1049.0,1049.0,1029.0,1030.0,1035.0,-22.0,-17.0,102.0,211.14,596.0,2.0,
FG1612.ZCE,20160428,1030.0,1035.0,1028.0,1036.0,1023.0,1026.0,1028.0,-9.0,-7.0,94.0,193.2,594.0,-2.0,
FG1612.ZCE,20160429,1026.0,1028.0,1030.0,1033.0,1029.0,1031.0,1031.0,3.0,3.0,18.0,37.12,600.0,6.0,
FG1612.ZCE,20160503,1031.0,1031.0,1022.0,1022.0,995.0,1000.0,1000.0,-31.0,-31.0,64.0,128.05,624.0,24.0,
FG1612.ZCE,20160504,1000.0,1000.0,1000.0,1007.0,995.0,1000.0,999.0,0.0,-1.0,68.0,135.84,622.0,-2.0,
FG1612.ZCE,20160505,1000.0,999.0,997.0,997.0,997.0,997.0,997.0,-2.0,-2.0,22.0,43.87,638.0,16.0,
FG1612.ZCE,20160506,997.0,997.0,994.0,994.0,986.0,988.0,990.0,-9.0,-7.0,168.0,332.74,586.0,-52.0,
FG1612.ZCE,20160509,988.0,990.0,996.0,1000.0,980.0,989.0,988.0,-1.0,-2.0,104.0,205.6,602.0,16.0,
FG1612.ZCE,20160510,989.0,988.0,978.0,994.0,978.0,989.0,990.0,1.0,2.0,72.0,142.56,662.0,60.0,
FG1612.ZCE,20160511,989.0,990.0,996.0,1001.0,994.0,1001.0,998.0,11.0,8.0,18.0,35.93,654.0,-8.0,
FG1612.ZCE,20160512,1001.0,998.0,998.0,1007.0,991.0,1007.0,999.0,9.0,1.0,172.0,343.79,646.0,-8.0,
FG1612.ZCE,20160513,1007.0,999.0,1007.0,1011.0,990.0,997.0,1003.0,-2.0,4.0,52.0,104.3,628.0,-18.0,
FG1612.ZCE,20160516,997.0,1003.0,988.0,1011.0,988.0,1011.0,1002.0,8.0,-1.0,66.0,132.2,594.0,-34.0,
FG1612.ZCE,20160517,1011.0,1002.0,1007.0,1008.0,1000.0,1000.0,1006.0,-2.0,4.0,38.0,76.47,574.0,-20.0,
FG1612.ZCE,20160518,1000.0,1006.0,999.0,1006.0,994.0,994.0,998.0,-12.0,-8.0,44.0,87.86,586.0,12.0,
FG1612.ZCE,20160519,994.0,998.0,993.0,998.0,988.0,998.0,994.0,0.0,-4.0,46.0,91.45,582.0,-4.0,
FG1612.ZCE,20160520,998.0,994.0,996.0,1008.0,994.0,1008.0,999.0,14.0,5.0,86.0,171.77,556.0,-26.0,
FG1612.ZCE,20160523,1008.0,999.0,1002.0,1002.0,978.0,978.0,990.0,-21.0,-9.0,184.0,364.25,550.0,-6.0,
FG1612.ZCE,20160524,978.0,990.0,978.0,988.0,978.0,979.0,986.0,-11.0,-4.0,164.0,323.36,432.0,-118.0,
FG1612.ZCE,20160525,979.0,986.0,988.0,988.0,988.0,988.0,988.0,2.0,2.0,2.0,3.95,432.0,0.0,
FG1612.ZCE,20160526,988.0,988.0,982.0,994.0,982.0,994.0,990.0,6.0,2.0,14.0,27.73,426.0,-6.0,
FG1612.ZCE,20160527,994.0,990.0,995.0,1010.0,995.0,1009.0,1004.0,19.0,14.0,8.0,16.07,426.0,0.0,
FG1612.ZCE,20160530,1009.0,1004.0,1008.0,1045.0,1005.0,1037.0,1028.0,33.0,24.0,350.0,719.64,394.0,-32.0,
FG1612.ZCE,20160531,1037.0,1028.0,1041.0,1057.0,1035.0,1051.0,1050.0,23.0,22.0,226.0,474.66,456.0,62.0,
FG1612.ZCE,20160601,1051.0,1050.0,1055.0,1058.0,1044.0,1054.0,1049.0,4.0,-1.0,54.0,113.32,466.0,10.0,
FG1612.ZCE,20160602,1054.0,1049.0,1054.0,1067.0,1035.0,1035.0,1053.0,-14.0,4.0,148.0,311.8,454.0,-12.0,
FG1612.ZCE,20160603,1035.0,1053.0,1045.0,1055.0,1042.0,1051.0,1047.0,-2.0,-6.0,66.0,138.17,482.0,28.0,
FG1612.ZCE,20160606,1051.0,1047.0,1053.0,1053.0,1043.0,1052.0,1051.0,5.0,4.0,134.0,281.7,582.0,100.0,
FG1612.ZCE,20160607,1052.0,1051.0,1064.0,1064.0,1052.0,1052.0,1059.0,1.0,8.0,30.0,63.53,582.0,0.0,
FG1612.ZCE,20160608,1052.0,1059.0,1053.0,1061.0,1052.0,1056.0,1057.0,-3.0,-2.0,62.0,131.03,576.0,-6.0,
FG1612.ZCE,20160613,1056.0,1057.0,1056.0,1062.0,1051.0,1062.0,1059.0,5.0,2.0,22.0,46.59,586.0,10.0,
FG1612.ZCE,20160614,1062.0,1059.0,1061.0,1063.0,1043.0,1045.0,1055.0,-14.0,-4.0,68.0,143.54,548.0,-38.0,
FG1612.ZCE,20160615,1045.0,1055.0,1044.0,1050.0,1043.0,1050.0,1045.0,-5.0,-10.0,54.0,112.9,518.0,-30.0,
FG1612.ZCE,20160616,1050.0,1045.0,1055.0,1055.0,1035.0,1035.0,1044.0,-10.0,-1.0,112.0,233.84,454.0,-64.0,
FG1612.ZCE,20160617,1035.0,1044.0,1002.0,1032.0,1002.0,1028.0,1023.0,-16.0,-21.0,196.0,401.04,478.0,24.0,
FG1612.ZCE,20160620,1028.0,1023.0,1037.0,1037.0,1030.0,1030.0,1031.0,7.0,8.0,22.0,45.38,478.0,0.0,
FG1612.ZCE,20160621,1030.0,1031.0,1021.0,1045.0,1021.0,1045.0,1031.0,14.0,0.0,30.0,61.86,494.0,16.0,
FG1612.ZCE,20160622,1045.0,1031.0,1040.0,1048.0,1040.0,1042.0,1042.0,11.0,11.0,22.0,45.85,510.0,16.0,
FG1612.ZCE,20160623,1042.0,1042.0,1041.0,1052.0,1041.0,1049.0,1048.0,7.0,6.0,54.0,113.24,558.0,48.0,
FG1612.ZCE,20160624,1049.0,1048.0,1046.0,1051.0,1041.0,1041.0,1046.0,-7.0,-2.0,40.0,83.68,560.0,2.0,
FG1612.ZCE,20160627,1041.0,1046.0,1045.0,1082.0,1042.0,1077.0,1061.0,31.0,15.0,62.0,131.56,570.0,10.0,
FG1612.ZCE,20160628,1077.0,1061.0,1072.0,1073.0,1066.0,1073.0,1070.0,12.0,9.0,24.0,51.37,582.0,12.0,
FG1612.ZCE,20160629,1073.0,1070.0,1072.0,1080.0,1066.0,1077.0,1072.0,7.0,2.0,110.0,235.76,568.0,-14.0,
FG1612.ZCE,20160630,1077.0,1072.0,1078.0,1115.0,1078.0,1115.0,1105.0,43.0,33.0,134.0,296.15,678.0,110.0,
FG1612.ZCE,20160701,1115.0,1105.0,1126.0,1148.0,1126.0,1136.0,1134.0,31.0,29.0,294.0,666.62,752.0,74.0,
FG1612.ZCE,20160704,1136.0,1134.0,1141.0,1165.0,1141.0,1150.0,1155.0,16.0,21.0,188.0,434.14,790.0,38.0,
FG1612.ZCE,20160705,1150.0,1155.0,1148.0,1149.0,1128.0,1149.0,1140.0,-6.0,-15.0,84.0,191.58,748.0,-42.0,
FG1612.ZCE,20160706,1149.0,1140.0,1160.0,1165.0,1116.0,1122.0,1131.0,-18.0,-9.0,206.0,465.77,602.0,-146.0,
FG1612.ZCE,20160707,1122.0,1131.0,1122.0,1146.0,1122.0,1131.0,1135.0,0.0,4.0,152.0,344.97,496.0,-106.0,
FG1612.ZCE,20160708,1131.0,1135.0,1130.0,1130.0,1099.0,1105.0,1110.0,-30.0,-25.0,240.0,532.63,374.0,-122.0,
FG1612.ZCE,20160711,1105.0,1110.0,1096.0,1122.0,1096.0,1117.0,1111.0,7.0,1.0,42.0,93.32,376.0,2.0,
FG1612.ZCE,20160712,1117.0,1111.0,1124.0,1155.0,1124.0,1154.0,1139.0,43.0,28.0,80.0,182.3,396.0,20.0,
FG1612.ZCE,20160713,1154.0,1139.0,1155.0,1161.0,1145.0,1148.0,1155.0,9.0,16.0,120.0,277.11,446.0,50.0,
FG1612.ZCE,20160714,1148.0,1155.0,1135.0,1159.0,1135.0,1157.0,1149.0,2.0,-6.0,126.0,289.58,474.0,28.0,
FG1612.ZCE,20160715,1157.0,1149.0,1154.0,1172.0,1148.0,1148.0,1160.0,-1.0,11.0,76.0,176.27,482.0,8.0,
FG1612.ZCE,20160718,1148.0,1160.0,1145.0,1151.0,1121.0,1125.0,1141.0,-35.0,-19.0,134.0,305.72,470.0,-12.0,
FG1612.ZCE,20160719,1125.0,1141.0,1121.0,1127.0,1106.0,1118.0,1115.0,-23.0,-26.0,124.0,276.55,410.0,-60.0,
FG1612.ZCE,20160720,1118.0,1115.0,1124.0,1126.0,1105.0,1110.0,1118.0,-5.0,3.0,56.0,125.16,358.0,-52.0,
FG1612.ZCE,20160721,1110.0,1118.0,1107.0,1107.0,1097.0,1106.0,1101.0,-12.0,-17.0,30.0,66.05,352.0,-6.0,
FG1612.ZCE,20160722,1106.0,1101.0,1115.0,1115.0,1098.0,1099.0,1103.0,-2.0,2.0,44.0,97.09,328.0,-24.0,
FG1612.ZCE,20160725,1099.0,1103.0,1097.0,1117.0,1096.0,1117.0,1101.0,14.0,-2.0,54.0,118.94,300.0,-28.0,
FG1612.ZCE,20160726,1117.0,1101.0,1118.0,1122.0,1112.0,1122.0,1118.0,21.0,17.0,14.0,31.29,288.0,-12.0,
FG1612.ZCE,20160727,1122.0,1118.0,1105.0,1106.0,1097.0,1104.0,1104.0,-14.0,-14.0,32.0,70.66,268.0,-20.0,
FG1612.ZCE,20160728,1104.0,1104.0,1102.0,1106.0,1089.0,1106.0,1096.0,2.0,-8.0,44.0,96.48,262.0,-6.0,
FG1612.ZCE,20160729,1106.0,1096.0,1100.0,1100.0,1093.0,1093.0,1096.0,-3.0,0.0,10.0,21.92,260.0,-2.0,
FG1612.ZCE,20160801,1093.0,1096.0,1111.0,1124.0,1111.0,1124.0,1116.0,28.0,20.0,6.0,13.39,258.0,-2.0,
FG1612.ZCE,20160802,1124.0,1116.0,1151.0,1151.0,1146.0,1146.0,1149.0,30.0,33.0,6.0,13.78,262.0,4.0,
FG1612.ZCE,20160803,1146.0,1149.0,,,,,1149.0,,0.0,0.0,0.0,262.0,0.0,
FG1612.ZCE,20160804,,1149.0,1154.0,1157.0,1138.0,1152.0,1149.0,3.0,0.0,18.0,41.35,270.0,8.0,
FG1612.ZCE,20160805,1152.0,1149.0,1144.0,1169.0,1144.0,1157.0,1155.0,8.0,6.0,32.0,73.9,274.0,4.0,
FG1612.ZCE,20160808,1157.0,1155.0,1160.0,1176.0,1160.0,1176.0,1172.0,21.0,17.0,20.0,46.87,294.0,20.0,
FG1612.ZCE,20160809,1176.0,1172.0,1191.0,1206.0,1180.0,1203.0,1196.0,31.0,24.0,56.0,134.0,300.0,6.0,
FG1612.ZCE,20160810,1203.0,1196.0,1188.0,1188.0,1170.0,1172.0,1176.0,-24.0,-20.0,44.0,103.51,318.0,18.0,
FG1612.ZCE,20160811,1172.0,1176.0,1170.0,1174.0,1153.0,1163.0,1163.0,-13.0,-13.0,46.0,107.0,334.0,16.0,
FG1612.ZCE,20160812,1163.0,1163.0,1178.0,1186.0,1171.0,1186.0,1179.0,23.0,16.0,88.0,207.43,380.0,46.0,
FG1612.ZCE,20160815,1186.0,1179.0,1183.0,1187.0,1172.0,1186.0,1179.0,7.0,0.0,132.0,311.29,384.0,4.0,
FG1612.ZCE,20160816,1186.0,1179.0,1182.0,1227.0,1178.0,1220.0,1205.0,41.0,26.0,144.0,347.13,432.0,48.0,
FG1612.ZCE,20160817,1220.0,1205.0,1222.0,1226.0,1209.0,1214.0,1216.0,9.0,11.0,134.0,326.0,464.0,32.0,
FG1612.ZCE,20160818,1214.0,1216.0,1209.0,1236.0,1203.0,1213.0,1221.0,-3.0,5.0,88.0,214.9,458.0,-6.0,
FG1612.ZCE,20160819,1213.0,1221.0,1214.0,1220.0,1206.0,1220.0,1215.0,-1.0,-6.0,38.0,92.3,446.0,-12.0,
FG1612.ZCE,20160822,1220.0,1215.0,1223.0,1236.0,1217.0,1233.0,1225.0,18.0,10.0,52.0,127.38,460.0,14.0,
FG1612.ZCE,20160823,1233.0,1225.0,1231.0,1237.0,1225.0,1230.0,1232.0,5.0,7.0,54.0,133.02,446.0,-14.0,
FG1612.ZCE,20160824,1230.0,1232.0,1227.0,1228.0,1203.0,1203.0,1213.0,-29.0,-19.0,90.0,218.38,382.0,-64.0,
FG1612.ZCE,20160825,1203.0,1213.0,1205.0,1230.0,1194.0,1215.0,1203.0,2.0,-10.0,112.0,269.4,374.0,-8.0,
FG1612.ZCE,20160826,1215.0,1203.0,1212.0,1238.0,1212.0,1237.0,1227.0,34.0,24.0,70.0,171.8,412.0,38.0,
FG1612.ZCE,20160829,1237.0,1227.0,1225.0,1230.0,1192.0,1200.0,1201.0,-27.0,-26.0,198.0,475.55,424.0,12.0,
FG1612.ZCE,20160830,1200.0,1201.0,1203.0,1204.0,1189.0,1194.0,1194.0,-7.0,-7.0,188.0,448.99,324.0,-100.0,
FG1612.ZCE,20160831,1194.0,1194.0,1191.0,1191.0,1181.0,1181.0,1186.0,-13.0,-8.0,52.0,123.36,330.0,6.0,
FG1612.ZCE,20160901,1181.0,1186.0,1185.0,1191.0,1179.0,1189.0,1185.0,3.0,-1.0,48.0,113.75,336.0,6.0,
FG1612.ZCE,20160902,1189.0,1185.0,1192.0,1215.0,1180.0,1212.0,1209.0,27.0,24.0,72.0,174.14,372.0,36.0,
FG1612.ZCE,20160905,1212.0,1209.0,1211.0,1226.0,1193.0,1198.0,1209.0,-11.0,0.0,100.0,241.74,370.0,-2.0,
FG1612.ZCE,20160906,1198.0,1209.0,1203.0,1210.0,1193.0,1210.0,1200.0,1.0,-9.0,26.0,62.42,362.0,-8.0,
FG1612.ZCE,20160907,1210.0,1200.0,1209.0,1219.0,1192.0,1192.0,1202.0,-8.0,2.0,76.0,182.76,362.0,0.0,
FG1612.ZCE,20160908,1192.0,1202.0,1194.0,1196.0,1184.0,1184.0,1190.0,-18.0,-12.0,96.0,228.55,356.0,-6.0,
FG1612.ZCE,20160909,1184.0,1190.0,1188.0,1195.0,1182.0,1186.0,1186.0,-4.0,-4.0,20.0,47.46,352.0,-4.0,
FG1612.ZCE,20160912,1186.0,1186.0,1184.0,1185.0,1172.0,1173.0,1176.0,-13.0,-10.0,86.0,202.35,328.0,-24.0,
FG1612.ZCE,20160913,1173.0,1176.0,1174.0,1182.0,1141.0,1141.0,1157.0,-35.0,-19.0,152.0,351.86,392.0,64.0,
FG1612.ZCE,20160914,1141.0,1157.0,1152.0,1159.0,1145.0,1145.0,1153.0,-12.0,-4.0,76.0,175.19,390.0,-2.0,
FG1612.ZCE,20160919,1145.0,1153.0,1129.0,1185.0,1129.0,1175.0,1159.0,22.0,6.0,80.0,185.46,374.0,-16.0,
FG1612.ZCE,20160920,1175.0,1159.0,1156.0,1186.0,1149.0,1186.0,1175.0,27.0,16.0,56.0,131.61,360.0,-14.0,
FG1612.ZCE,20160921,1186.0,1175.0,1183.0,1183.0,1183.0,1183.0,1183.0,8.0,8.0,4.0,9.46,360.0,0.0,
FG1612.ZCE,20160922,1183.0,1183.0,1189.0,1192.0,1170.0,1170.0,1185.0,-13.0,2.0,32.0,75.86,352.0,-8.0,
FG1612.ZCE,20160923,1170.0,1185.0,1173.0,1173.0,1168.0,1168.0,1170.0,-17.0,-15.0,6.0,14.04,352.0,0.0,
FG1612.ZCE,20160926,1168.0,1170.0,1168.0,1174.0,1168.0,1174.0,1170.0,4.0,0.0,8.0,18.71,354.0,2.0,
FG1612.ZCE,20160927,1174.0,1170.0,1185.0,1187.0,1161.0,1161.0,1175.0,-9.0,5.0,12.0,28.19,356.0,2.0,
FG1612.ZCE,20160928,1161.0,1175.0,1168.0,1181.0,1155.0,1172.0,1171.0,-3.0,-4.0,14.0,32.79,356.0,0.0,
FG1612.ZCE,20160929,1172.0,1171.0,1172.0,1193.0,1172.0,1177.0,1181.0,6.0,10.0,20.0,47.22,350.0,-6.0,
FG1612.ZCE,20160930,1177.0,1181.0,1171.0,1175.0,1135.0,1144.0,1152.0,-37.0,-29.0,54.0,124.46,348.0,-2.0,
FG1612.ZCE,20161010,1144.0,1152.0,1125.0,1141.0,1124.0,1138.0,1131.0,-14.0,-21.0,10.0,22.62,348.0,0.0,
FG1612.ZCE,20161011,1138.0,1131.0,1138.0,1138.0,1131.0,1138.0,1134.0,7.0,3.0,28.0,63.52,348.0,0.0,
FG1612.ZCE,20161012,1138.0,1134.0,1128.0,1148.0,1120.0,1148.0,1129.0,14.0,-5.0,16.0,36.12,348.0,0.0,
FG1612.ZCE,20161013,1148.0,1129.0,1137.0,1140.0,1137.0,1140.0,1139.0,11.0,10.0,4.0,9.11,348.0,0.0,
FG1612.ZCE,20161014,1140.0,1139.0,1138.0,1144.0,1134.0,1144.0,1140.0,5.0,1.0,16.0,36.46,348.0,0.0,
FG1612.ZCE,20161017,1144.0,1140.0,1125.0,1162.0,1125.0,1162.0,1145.0,22.0,5.0,8.0,18.31,348.0,0.0,
FG1612.ZCE,20161018,1162.0,1145.0,1160.0,1178.0,1157.0,1178.0,1167.0,33.0,22.0,20.0,46.66,346.0,-2.0,
FG1612.ZCE,20161019,1178.0,1167.0,1196.0,1214.0,1194.0,1194.0,1201.0,27.0,34.0,56.0,134.5,312.0,-34.0,
FG1612.ZCE,20161020,1194.0,1201.0,1200.0,1213.0,1200.0,1210.0,1209.0,9.0,8.0,70.0,169.29,262.0,-50.0,
FG1612.ZCE,20161021,1210.0,1209.0,1211.0,1219.0,1210.0,1216.0,1214.0,7.0,5.0,92.0,223.4,188.0,-74.0,
FG1612.ZCE,20161024,1216.0,1214.0,1210.0,1217.0,1210.0,1217.0,1214.0,3.0,0.0,8.0,19.42,184.0,-4.0,
FG1612.ZCE,20161025,1217.0,1214.0,1214.0,1215.0,1210.0,1215.0,1212.0,1.0,-2.0,8.0,19.4,180.0,-4.0,
FG1612.ZCE,20161026,1215.0,1212.0,1216.0,1216.0,1209.0,1210.0,1211.0,-2.0,-1.0,18.0,43.58,170.0,-10.0,
FG1612.ZCE,20161027,1210.0,1211.0,1190.0,1205.0,1168.0,1196.0,1190.0,-15.0,-21.0,18.0,42.84,170.0,0.0,
FG1612.ZCE,20161028,1196.0,1190.0,1209.0,1209.0,1200.0,1200.0,1203.0,10.0,13.0,6.0,14.44,168.0,-2.0,
FG1612.ZCE,20161031,1200.0,1203.0,1209.0,1209.0,1199.0,1209.0,1204.0,6.0,1.0,8.0,19.27,164.0,-4.0,
FG1612.ZCE,20161101,1209.0,1204.0,1210.0,1213.0,1176.0,1213.0,1204.0,9.0,0.0,20.0,48.14,158.0,-6.0,
FG1612.ZCE,20161102,1213.0,1204.0,1197.0,1215.0,1192.0,1215.0,1209.0,11.0,5.0,14.0,33.86,150.0,-8.0,
FG1612.ZCE,20161103,1215.0,1209.0,1215.0,1221.0,1197.0,1198.0,1209.0,-11.0,0.0,52.0,125.78,142.0,-8.0,
FG1612.ZCE,20161104,1198.0,1209.0,1172.0,1219.0,1172.0,1219.0,1199.0,10.0,-10.0,20.0,47.95,136.0,-6.0,
FG1612.ZCE,20161107,1219.0,1199.0,1218.0,1247.0,1218.0,1247.0,1238.0,48.0,39.0,82.0,203.02,76.0,-60.0,
FG1612.ZCE,20161108,1247.0,1238.0,1255.0,1288.0,1251.0,1265.0,1270.0,27.0,32.0,48.0,121.93,70.0,-6.0,
FG1612.ZCE,20161109,1265.0,1270.0,,,,,1270.0,,0.0,0.0,0.0,70.0,0.0,
FG1612.ZCE,20161110,,1270.0,1223.0,1321.0,1223.0,1308.0,1286.0,38.0,16.0,36.0,92.61,70.0,0.0,
FG1612.ZCE,20161111,1308.0,1286.0,,,,,1286.0,,0.0,0.0,0.0,70.0,0.0,
FG1612.ZCE,20161114,,1286.0,1350.0,1350.0,1288.0,1290.0,1309.0,4.0,23.0,6.0,15.71,68.0,-2.0,
FG1612.ZCE,20161115,1290.0,1309.0,1373.0,1373.0,1250.0,1288.0,1293.0,-21.0,-16.0,36.0,93.09,60.0,-8.0,
FG1612.ZCE,20161116,1288.0,1293.0,1336.0,1336.0,1251.0,1281.0,1288.0,-12.0,-5.0,8.0,20.61,58.0,-2.0,
FG1612.ZCE,20161117,1281.0,1288.0,,,,,1288.0,,0.0,0.0,0.0,58.0,0.0,
FG1612.ZCE,20161118,,1288.0,1304.0,1304.0,1304.0,1304.0,1304.0,16.0,16.0,2.0,5.22,58.0,0.0,
FG1612.ZCE,20161121,1304.0,1304.0,1290.0,1292.0,1290.0,1292.0,1291.0,-12.0,-13.0,4.0,10.33,56.0,-2.0,
FG1612.ZCE,20161122,1292.0,1291.0,1318.0,1318.0,1318.0,1318.0,1318.0,27.0,27.0,2.0,5.27,56.0,0.0,
FG1612.ZCE,20161123,1318.0,1318.0,1364.0,1364.0,1313.0,1313.0,1320.0,-5.0,2.0,26.0,68.66,50.0,-6.0,
FG1612.ZCE,20161124,1313.0,1320.0,1316.0,1318.0,1315.0,1318.0,1315.0,-2.0,-5.0,18.0,47.36,50.0,0.0,
FG1612.ZCE,20161125,1318.0,1315.0,1325.0,1325.0,1253.0,1253.0,1277.0,-62.0,-38.0,6.0,15.32,52.0,2.0,
FG1612.ZCE,20161128,1253.0,1277.0,1223.0,1322.0,1223.0,1281.0,1282.0,4.0,5.0,22.0,56.39,44.0,-8.0,
FG1612.ZCE,20161129,1281.0,1282.0,1235.0,1322.0,1235.0,1271.0,1270.0,-11.0,-12.0,30.0,76.2,44.0,0.0,
FG1612.ZCE,20161130,1271.0,1270.0,1276.0,1287.0,1247.0,1287.0,1275.0,17.0,5.0,60.0,153.04,22.0,-22.0,
FG1612.ZCE,20161201,1287.0,1275.0,,,,,1269.0,,-6.0,0.0,0.0,22.0,0.0,
FG1612.ZCE,20161202,,1269.0,1283.0,1283.0,1283.0,1283.0,1283.0,14.0,14.0,22.0,56.45,0.0,-22.0,
FG1612.ZCE,20161205,1283.0,1283.0,,,,,1290.0,,7.0,0.0,0.0,0.0,0.0,
FG1612.ZCE,20161206,,1290.0,,,,,1294.0,,4.0,0.0,0.0,0.0,0.0,
FG1612.ZCE,20161207,,1294.0,,,,,1320.0,,26.0,0.0,0.0,0.0,0.0,
FG1612.ZCE,20161208,,1320.0,,,,,1367.0,,47.0,0.0,0.0,0.0,0.0,
FG1612.ZCE,20161209,,1367.0,,,,,1379.0,,12.0,0.0,0.0,0.0,0.0,
FG1612.ZCE,20161212,,1379.0,,,,,1415.0,,36.0,0.0,0.0,0.0,0.0,
FG1612.ZCE,20161213,,1415.0,,,,,1433.0,,18.0,0.0,0.0,0.0,0.0,
FG1612.ZCE,20161214,,1433.0,,,,,1452.0,,19.0,0.0,0.0,0.0,0.0,