finance-talk/data/FG/FG1607.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	FG1607.ZCE	20150715		889.0					889.0		0.0	0.0	0.0	0.0	0.0
3	FG1607.ZCE	20150716		889.0					889.0		0.0	0.0	0.0	0.0	0.0
4	FG1607.ZCE	20150717		889.0					889.0		0.0	0.0	0.0	0.0	0.0
5	FG1607.ZCE	20150720		889.0					889.0		0.0	0.0	0.0	0.0	0.0
6	FG1607.ZCE	20150721		889.0					889.0		0.0	0.0	0.0	0.0	0.0
7	FG1607.ZCE	20150722		889.0					889.0		0.0	0.0	0.0	0.0	0.0
8	FG1607.ZCE	20150723		889.0					889.0		0.0	0.0	0.0	0.0	0.0
9	FG1607.ZCE	20150724		889.0					883.0		-6.0	0.0	0.0	0.0	0.0
10	FG1607.ZCE	20150727		883.0					883.0		0.0	0.0	0.0	0.0	0.0
11	FG1607.ZCE	20150728		883.0					895.0		12.0	0.0	0.0	0.0	0.0
12	FG1607.ZCE	20150729		895.0					891.0		-4.0	0.0	0.0	0.0	0.0
13	FG1607.ZCE	20150730		891.0					891.0		0.0	0.0	0.0	0.0	0.0
14	FG1607.ZCE	20150731		891.0					889.0		-2.0	0.0	0.0	0.0	0.0
15	FG1607.ZCE	20150803		889.0					889.0		0.0	0.0	0.0	0.0	0.0
16	FG1607.ZCE	20150804		889.0	840.0	891.0	840.0	869.0	867.0	-20.0	-22.0	6.0	10.4	0.0	0.0
17	FG1607.ZCE	20150805	869.0	867.0					867.0		0.0	0.0	0.0	0.0	0.0
18	FG1607.ZCE	20150806		867.0					867.0		0.0	0.0	0.0	0.0	0.0
19	FG1607.ZCE	20150807		867.0					868.0		1.0	0.0	0.0	0.0	0.0
20	FG1607.ZCE	20150810		868.0	901.0	901.0	875.0	875.0	888.0	7.0	20.0	4.0	7.1	0.0	0.0
21	FG1607.ZCE	20150811	875.0	888.0					888.0		0.0	0.0	0.0	0.0	0.0
22	FG1607.ZCE	20150812		888.0					888.0		0.0	0.0	0.0	0.0	0.0
23	FG1607.ZCE	20150813		888.0					888.0		0.0	0.0	0.0	0.0	0.0
24	FG1607.ZCE	20150814		888.0					888.0		0.0	0.0	0.0	0.0	0.0
25	FG1607.ZCE	20150817		888.0					888.0		0.0	0.0	0.0	0.0	0.0
26	FG1607.ZCE	20150818		888.0					879.0		-9.0	0.0	0.0	0.0	0.0
27	FG1607.ZCE	20150819		879.0	858.0	894.0	858.0	877.0	879.0	-2.0	0.0	56.0	98.42	2.0	2.0
28	FG1607.ZCE	20150820	877.0	879.0					879.0		0.0	0.0	0.0	2.0	0.0
29	FG1607.ZCE	20150821		879.0					879.0		0.0	0.0	0.0	2.0	0.0
30	FG1607.ZCE	20150824		879.0					856.0		-23.0	0.0	0.0	2.0	0.0
31	FG1607.ZCE	20150825		856.0					847.0		-9.0	0.0	0.0	2.0	0.0
32	FG1607.ZCE	20150826		847.0					847.0		0.0	0.0	0.0	2.0	0.0
33	FG1607.ZCE	20150827		847.0					847.0		0.0	0.0	0.0	2.0	0.0
34	FG1607.ZCE	20150828		847.0					862.0		15.0	0.0	0.0	2.0	0.0
35	FG1607.ZCE	20150831		862.0	837.0	837.0	837.0	837.0	837.0	-25.0	-25.0	2.0	3.35	2.0	0.0
36	FG1607.ZCE	20150901	837.0	837.0					837.0		0.0	0.0	0.0	2.0	0.0
37	FG1607.ZCE	20150902		837.0	826.0	855.0	826.0	851.0	844.0	14.0	7.0	6.0	10.13	2.0	0.0
38	FG1607.ZCE	20150907	851.0	844.0					844.0		0.0	0.0	0.0	2.0	0.0
39	FG1607.ZCE	20150908		844.0					844.0		0.0	0.0	0.0	2.0	0.0
40	FG1607.ZCE	20150909		844.0					844.0		0.0	0.0	0.0	2.0	0.0
41	FG1607.ZCE	20150910		844.0					844.0		0.0	0.0	0.0	2.0	0.0
42	FG1607.ZCE	20150911		844.0					844.0		0.0	0.0	0.0	2.0	0.0
43	FG1607.ZCE	20150914		844.0					844.0		0.0	0.0	0.0	2.0	0.0
44	FG1607.ZCE	20150915		844.0					844.0		0.0	0.0	0.0	2.0	0.0
45	FG1607.ZCE	20150916		844.0	823.0	856.0	823.0	856.0	840.0	12.0	-4.0	4.0	6.72	4.0	2.0
46	FG1607.ZCE	20150917	856.0	840.0					840.0		0.0	0.0	0.0	4.0	0.0
47	FG1607.ZCE	20150918		840.0					840.0		0.0	0.0	0.0	4.0	0.0
48	FG1607.ZCE	20150921		840.0					840.0		0.0	0.0	0.0	4.0	0.0
49	FG1607.ZCE	20150922		840.0					840.0		0.0	0.0	0.0	4.0	0.0
50	FG1607.ZCE	20150923		840.0	825.0	848.0	825.0	848.0	837.0	8.0	-3.0	16.0	26.77	4.0	0.0
51	FG1607.ZCE	20150924	848.0	837.0					832.0		-5.0	0.0	0.0	4.0	0.0
52	FG1607.ZCE	20150925		832.0					832.0		0.0	0.0	0.0	4.0	0.0
53	FG1607.ZCE	20150928		832.0	831.0	831.0	831.0	831.0	831.0	-1.0	-1.0	2.0	3.32	6.0	2.0
54	FG1607.ZCE	20150929	831.0	831.0					830.0		-1.0	0.0	0.0	6.0	0.0
55	FG1607.ZCE	20150930		830.0					830.0		0.0	0.0	0.0	6.0	0.0
56	FG1607.ZCE	20151008		830.0					830.0		0.0	0.0	0.0	6.0	0.0
57	FG1607.ZCE	20151009		830.0					837.0		7.0	0.0	0.0	6.0	0.0
58	FG1607.ZCE	20151012		837.0	820.0	820.0	820.0	820.0	820.0	-17.0	-17.0	2.0	3.28	6.0	0.0
59	FG1607.ZCE	20151013	820.0	820.0	835.0	835.0	834.0	835.0	835.0	15.0	15.0	34.0	56.77	36.0	30.0
60	FG1607.ZCE	20151014	835.0	835.0	841.0	841.0	836.0	836.0	839.0	1.0	4.0	4.0	6.71	40.0	4.0
61	FG1607.ZCE	20151015	836.0	839.0					839.0		0.0	0.0	0.0	40.0	0.0
62	FG1607.ZCE	20151016		839.0	844.0	844.0	844.0	844.0	844.0	5.0	5.0	2.0	3.38	40.0	0.0
63	FG1607.ZCE	20151019	844.0	844.0	857.0	857.0	857.0	857.0	857.0	13.0	13.0	2.0	3.43	40.0	0.0
64	FG1607.ZCE	20151020	857.0	857.0					856.0		-1.0	0.0	0.0	40.0	0.0
65	FG1607.ZCE	20151021		856.0					856.0		0.0	0.0	0.0	40.0	0.0
66	FG1607.ZCE	20151022		856.0	873.0	873.0	854.0	868.0	864.0	12.0	8.0	18.0	31.11	46.0	6.0
67	FG1607.ZCE	20151023	868.0	864.0	857.0	857.0	857.0	857.0	857.0	-7.0	-7.0	2.0	3.43	46.0	0.0
68	FG1607.ZCE	20151026	857.0	857.0					857.0		0.0	0.0	0.0	46.0	0.0
69	FG1607.ZCE	20151027		857.0	846.0	846.0	846.0	846.0	846.0	-11.0	-11.0	2.0	3.38	44.0	-2.0
70	FG1607.ZCE	20151028	846.0	846.0	858.0	858.0	858.0	858.0	858.0	12.0	12.0	2.0	3.43	46.0	2.0
71	FG1607.ZCE	20151029	858.0	858.0					858.0		0.0	0.0	0.0	46.0	0.0
72	FG1607.ZCE	20151030		858.0	865.0	865.0	854.0	858.0	859.0	0.0	1.0	6.0	10.31	46.0	0.0
73	FG1607.ZCE	20151102	858.0	859.0	859.0	859.0	859.0	859.0	859.0	0.0	0.0	2.0	3.44	48.0	2.0
74	FG1607.ZCE	20151103	859.0	859.0	860.0	861.0	860.0	861.0	861.0	2.0	2.0	4.0	6.88	52.0	4.0
75	FG1607.ZCE	20151104	861.0	861.0	878.0	880.0	868.0	874.0	875.0	13.0	14.0	16.0	27.98	58.0	6.0
76	FG1607.ZCE	20151105	874.0	875.0					866.0		-9.0	0.0	0.0	58.0	0.0
77	FG1607.ZCE	20151106		866.0					860.0		-6.0	0.0	0.0	58.0	0.0
78	FG1607.ZCE	20151109		860.0					860.0		0.0	0.0	0.0	58.0	0.0
79	FG1607.ZCE	20151110		860.0					860.0		0.0	0.0	0.0	58.0	0.0
80	FG1607.ZCE	20151111		860.0	856.0	856.0	856.0	856.0	856.0	-4.0	-4.0	2.0	3.42	58.0	0.0
81	FG1607.ZCE	20151112	856.0	856.0					856.0		0.0	0.0	0.0	58.0	0.0
82	FG1607.ZCE	20151113		856.0	849.0	849.0	849.0	849.0	849.0	-7.0	-7.0	2.0	3.4	58.0	0.0
83	FG1607.ZCE	20151116	849.0	849.0	848.0	848.0	848.0	848.0	848.0	-1.0	-1.0	4.0	6.78	58.0	0.0
84	FG1607.ZCE	20151117	848.0	848.0	842.0	844.0	837.0	844.0	841.0	-4.0	-7.0	12.0	20.19	54.0	-4.0
85	FG1607.ZCE	20151118	844.0	841.0					841.0		0.0	0.0	0.0	54.0	0.0
86	FG1607.ZCE	20151119		841.0	838.0	838.0	838.0	838.0	838.0	-3.0	-3.0	2.0	3.35	54.0	0.0
87	FG1607.ZCE	20151120	838.0	838.0					838.0		0.0	0.0	0.0	54.0	0.0
88	FG1607.ZCE	20151123		838.0	823.0	823.0	817.0	818.0	819.0	-20.0	-19.0	6.0	9.83	50.0	-4.0
89	FG1607.ZCE	20151124	818.0	819.0	809.0	821.0	809.0	821.0	815.0	2.0	-4.0	4.0	6.52	52.0	2.0
90	FG1607.ZCE	20151125	821.0	815.0					838.0		23.0	0.0	0.0	52.0	0.0
91	FG1607.ZCE	20151126		838.0					838.0		0.0	0.0	0.0	52.0	0.0
92	FG1607.ZCE	20151127		838.0					838.0		0.0	0.0	0.0	52.0	0.0
93	FG1607.ZCE	20151130		838.0					838.0		0.0	0.0	0.0	52.0	0.0
94	FG1607.ZCE	20151201		838.0					838.0		0.0	0.0	0.0	52.0	0.0
95	FG1607.ZCE	20151202		838.0	851.0	852.0	851.0	852.0	852.0	14.0	14.0	4.0	6.81	50.0	-2.0
96	FG1607.ZCE	20151203	852.0	852.0	841.0	841.0	841.0	841.0	841.0	-11.0	-11.0	2.0	3.36	50.0	0.0
97	FG1607.ZCE	20151204	841.0	841.0	830.0	836.0	809.0	836.0	820.0	-5.0	-21.0	24.0	39.38	52.0	2.0
98	FG1607.ZCE	20151207	836.0	820.0	836.0	841.0	831.0	841.0	834.0	21.0	14.0	42.0	70.02	70.0	18.0
99	FG1607.ZCE	20151208	841.0	834.0	842.0	847.0	842.0	847.0	845.0	13.0	11.0	4.0	6.76	72.0	2.0
100	FG1607.ZCE	20151209	847.0	845.0	839.0	839.0	839.0	839.0	839.0	-6.0	-6.0	2.0	3.36	72.0	0.0
101	FG1607.ZCE	20151210	839.0	839.0					839.0		0.0	0.0	0.0	72.0	0.0
102	FG1607.ZCE	20151211		839.0					841.0		2.0	0.0	0.0	72.0	0.0
103	FG1607.ZCE	20151214		841.0					841.0		0.0	0.0	0.0	72.0	0.0
104	FG1607.ZCE	20151215		841.0					841.0		0.0	0.0	0.0	72.0	0.0
105	FG1607.ZCE	20151216		841.0					842.0		1.0	0.0	0.0	72.0	0.0
106	FG1607.ZCE	20151217		842.0					842.0		0.0	0.0	0.0	72.0	0.0
107	FG1607.ZCE	20151218		842.0					849.0		7.0	0.0	0.0	72.0	0.0
108	FG1607.ZCE	20151221		849.0	862.0	862.0	860.0	860.0	861.0	11.0	12.0	4.0	6.89	72.0	0.0
109	FG1607.ZCE	20151222	860.0	861.0	867.0	871.0	867.0	871.0	869.0	10.0	8.0	4.0	6.95	70.0	-2.0
110	FG1607.ZCE	20151223	871.0	869.0	871.0	871.0	871.0	871.0	871.0	2.0	2.0	2.0	3.48	72.0	2.0
111	FG1607.ZCE	20151224	871.0	871.0	871.0	874.0	871.0	874.0	873.0	3.0	2.0	8.0	13.96	76.0	4.0
112	FG1607.ZCE	20151225	874.0	873.0	872.0	872.0	872.0	872.0	872.0	-1.0	-1.0	4.0	6.98	76.0	0.0
113	FG1607.ZCE	20151228	872.0	872.0					867.0		-5.0	0.0	0.0	76.0	0.0
114	FG1607.ZCE	20151229		867.0					867.0		0.0	0.0	0.0	76.0	0.0
115	FG1607.ZCE	20151230		867.0					867.0		0.0	0.0	0.0	76.0	0.0
116	FG1607.ZCE	20151231		867.0					867.0		0.0	0.0	0.0	76.0	0.0
117	FG1607.ZCE	20160104		867.0					865.0		-2.0	0.0	0.0	76.0	0.0
118	FG1607.ZCE	20160105		865.0					865.0		0.0	0.0	0.0	76.0	0.0
119	FG1607.ZCE	20160106		865.0					864.0		-1.0	0.0	0.0	76.0	0.0
120	FG1607.ZCE	20160107		864.0	864.0	864.0	864.0	864.0	864.0	0.0	0.0	2.0	3.46	76.0	0.0
121	FG1607.ZCE	20160108	864.0	864.0	875.0	875.0	875.0	875.0	875.0	11.0	11.0	2.0	3.5	78.0	2.0
122	FG1607.ZCE	20160111	875.0	875.0					872.0		-3.0	0.0	0.0	78.0	0.0
123	FG1607.ZCE	20160112		872.0					869.0		-3.0	0.0	0.0	78.0	0.0
124	FG1607.ZCE	20160113		869.0					867.0		-2.0	0.0	0.0	78.0	0.0
125	FG1607.ZCE	20160114		867.0	866.0	866.0	866.0	866.0	866.0	-1.0	-1.0	2.0	3.46	80.0	2.0
126	FG1607.ZCE	20160115	866.0	866.0					866.0		0.0	0.0	0.0	80.0	0.0
127	FG1607.ZCE	20160118		866.0					883.0		17.0	0.0	0.0	80.0	0.0
128	FG1607.ZCE	20160119		883.0	881.0	886.0	881.0	886.0	885.0	3.0	2.0	8.0	14.16	86.0	6.0
129	FG1607.ZCE	20160120	886.0	885.0					885.0		0.0	0.0	0.0	86.0	0.0
130	FG1607.ZCE	20160121		885.0	882.0	882.0	881.0	881.0	882.0	-4.0	-3.0	4.0	7.05	86.0	0.0
131	FG1607.ZCE	20160122	881.0	882.0					893.0		11.0	0.0	0.0	86.0	0.0
132	FG1607.ZCE	20160125		893.0	889.0	891.0	889.0	891.0	890.0	-2.0	-3.0	12.0	21.36	92.0	6.0
133	FG1607.ZCE	20160126	891.0	890.0					890.0		0.0	0.0	0.0	92.0	0.0
134	FG1607.ZCE	20160127		890.0					890.0		0.0	0.0	0.0	92.0	0.0
135	FG1607.ZCE	20160128		890.0					890.0		0.0	0.0	0.0	92.0	0.0
136	FG1607.ZCE	20160129		890.0					890.0		0.0	0.0	0.0	92.0	0.0
137	FG1607.ZCE	20160201		890.0					888.0		-2.0	0.0	0.0	92.0	0.0
138	FG1607.ZCE	20160202		888.0					886.0		-2.0	0.0	0.0	92.0	0.0
139	FG1607.ZCE	20160203		886.0					886.0		0.0	0.0	0.0	92.0	0.0
140	FG1607.ZCE	20160204		886.0					889.0		3.0	0.0	0.0	92.0	0.0
141	FG1607.ZCE	20160205		889.0					891.0		2.0	0.0	0.0	92.0	0.0
142	FG1607.ZCE	20160215		891.0					891.0		0.0	0.0	0.0	92.0	0.0
143	FG1607.ZCE	20160216		891.0	891.0	896.0	890.0	896.0	892.0	5.0	1.0	14.0	24.96	96.0	4.0
144	FG1607.ZCE	20160217	896.0	892.0	892.0	907.0	892.0	907.0	897.0	15.0	5.0	10.0	17.94	100.0	4.0
145	FG1607.ZCE	20160218	907.0	897.0	907.0	914.0	906.0	914.0	908.0	17.0	11.0	14.0	25.44	112.0	12.0
146	FG1607.ZCE	20160219	914.0	908.0	908.0	919.0	908.0	915.0	913.0	7.0	5.0	14.0	25.55	120.0	8.0
147	FG1607.ZCE	20160222	915.0	913.0	934.0	938.0	923.0	927.0	934.0	14.0	21.0	18.0	33.61	116.0	-4.0
148	FG1607.ZCE	20160223	927.0	934.0	925.0	925.0	921.0	921.0	923.0	-13.0	-11.0	4.0	7.38	118.0	2.0
149	FG1607.ZCE	20160224	921.0	923.0					928.0		5.0	0.0	0.0	118.0	0.0
150	FG1607.ZCE	20160225		928.0	927.0	942.0	927.0	934.0	932.0	6.0	4.0	32.0	59.66	128.0	10.0
151	FG1607.ZCE	20160226	934.0	932.0	933.0	933.0	928.0	930.0	932.0	-2.0	0.0	16.0	29.82	126.0	-2.0
152	FG1607.ZCE	20160229	930.0	932.0					932.0		0.0	0.0	0.0	126.0	0.0
153	FG1607.ZCE	20160301		932.0	941.0	941.0	940.0	941.0	941.0	9.0	9.0	6.0	11.29	128.0	2.0
154	FG1607.ZCE	20160302	941.0	941.0					941.0		0.0	0.0	0.0	128.0	0.0
155	FG1607.ZCE	20160303		941.0	930.0	954.0	930.0	944.0	941.0	3.0	0.0	26.0	48.91	126.0	-2.0
156	FG1607.ZCE	20160304	944.0	941.0	937.0	946.0	937.0	944.0	939.0	3.0	-2.0	24.0	45.07	130.0	4.0
157	FG1607.ZCE	20160307	944.0	939.0	952.0	977.0	952.0	977.0	965.0	38.0	26.0	4.0	7.72	128.0	-2.0
158	FG1607.ZCE	20160308	977.0	965.0	1004.0	1004.0	979.0	997.0	1002.0	32.0	37.0	36.0	72.14	124.0	-4.0
159	FG1607.ZCE	20160309	997.0	1002.0	985.0	985.0	982.0	982.0	984.0	-20.0	-18.0	4.0	7.87	124.0	0.0
160	FG1607.ZCE	20160310	982.0	984.0	992.0	992.0	992.0	992.0	992.0	8.0	8.0	2.0	3.97	124.0	0.0
161	FG1607.ZCE	20160311	992.0	992.0	985.0	985.0	985.0	985.0	985.0	-7.0	-7.0	2.0	3.94	124.0	0.0
162	FG1607.ZCE	20160314	985.0	985.0					984.0		-1.0	0.0	0.0	124.0	0.0
163	FG1607.ZCE	20160315		984.0	971.0	971.0	971.0	971.0	971.0	-13.0	-13.0	2.0	3.88	122.0	-2.0
164	FG1607.ZCE	20160316	971.0	971.0	966.0	970.0	966.0	970.0	967.0	-1.0	-4.0	10.0	19.34	124.0	2.0
165	FG1607.ZCE	20160317	970.0	967.0	970.0	970.0	965.0	965.0	968.0	-2.0	1.0	6.0	11.62	124.0	0.0
166	FG1607.ZCE	20160318	965.0	968.0	988.0	988.0	988.0	988.0	988.0	20.0	20.0	2.0	3.95	126.0	2.0
167	FG1607.ZCE	20160321	988.0	988.0	976.0	986.0	976.0	986.0	979.0	-2.0	-9.0	6.0	11.75	128.0	2.0
168	FG1607.ZCE	20160322	986.0	979.0	971.0	974.0	971.0	974.0	973.0	-5.0	-6.0	4.0	7.78	130.0	2.0
169	FG1607.ZCE	20160323	974.0	973.0	986.0	986.0	978.0	978.0	982.0	5.0	9.0	4.0	7.86	134.0	4.0
170	FG1607.ZCE	20160324	978.0	982.0	976.0	976.0	959.0	959.0	971.0	-23.0	-11.0	8.0	15.53	138.0	4.0
171	FG1607.ZCE	20160325	959.0	971.0	956.0	960.0	951.0	960.0	956.0	-11.0	-15.0	6.0	11.47	140.0	2.0
172	FG1607.ZCE	20160328	960.0	956.0					956.0		0.0	0.0	0.0	140.0	0.0
173	FG1607.ZCE	20160329		956.0					956.0		0.0	0.0	0.0	140.0	0.0
174	FG1607.ZCE	20160330		956.0					960.0		4.0	0.0	0.0	140.0	0.0
175	FG1607.ZCE	20160331		960.0	963.0	963.0	963.0	963.0	963.0	3.0	3.0	2.0	3.85	142.0	2.0
176	FG1607.ZCE	20160401	963.0	963.0					966.0		3.0	0.0	0.0	142.0	0.0
177	FG1607.ZCE	20160405		966.0					966.0		0.0	0.0	0.0	142.0	0.0
178	FG1607.ZCE	20160406		966.0	969.0	971.0	969.0	971.0	970.0	5.0	4.0	10.0	19.4	132.0	-10.0
179	FG1607.ZCE	20160407	971.0	970.0	971.0	995.0	971.0	976.0	980.0	6.0	10.0	62.0	121.46	112.0	-20.0
180	FG1607.ZCE	20160408	976.0	980.0	973.0	973.0	970.0	970.0	971.0	-10.0	-9.0	8.0	15.54	116.0	4.0
181	FG1607.ZCE	20160411	970.0	971.0	978.0	989.0	975.0	975.0	981.0	4.0	10.0	16.0	31.4	106.0	-10.0
182	FG1607.ZCE	20160412	975.0	981.0					984.0		3.0	0.0	0.0	106.0	0.0
183	FG1607.ZCE	20160413		984.0	1000.0	1000.0	996.0	996.0	998.0	12.0	14.0	4.0	7.98	104.0	-2.0
184	FG1607.ZCE	20160414	996.0	998.0					998.0		0.0	0.0	0.0	104.0	0.0
185	FG1607.ZCE	20160415		998.0	1017.0	1018.0	1017.0	1018.0	1018.0	20.0	20.0	32.0	65.15	106.0	2.0
186	FG1607.ZCE	20160418	1018.0	1018.0					1009.0		-9.0	0.0	0.0	106.0	0.0
187	FG1607.ZCE	20160419		1009.0	1002.0	1002.0	1002.0	1002.0	1002.0	-7.0	-7.0	2.0	4.01	106.0	0.0
188	FG1607.ZCE	20160420	1002.0	1002.0	1004.0	1020.0	1004.0	1020.0	1012.0	18.0	10.0	4.0	8.1	108.0	2.0
189	FG1607.ZCE	20160421	1020.0	1012.0					1027.0		15.0	0.0	0.0	108.0	0.0
190	FG1607.ZCE	20160422		1027.0					1027.0		0.0	0.0	0.0	108.0	0.0
191	FG1607.ZCE	20160425		1027.0					1027.0		0.0	0.0	0.0	108.0	0.0
192	FG1607.ZCE	20160426		1027.0	1020.0	1024.0	998.0	998.0	1014.0	-29.0	-13.0	8.0	16.22	108.0	0.0
193	FG1607.ZCE	20160427	998.0	1014.0					997.0		-17.0	0.0	0.0	108.0	0.0
194	FG1607.ZCE	20160428		997.0	988.0	988.0	988.0	988.0	988.0	-9.0	-9.0	2.0	3.95	106.0	-2.0
195	FG1607.ZCE	20160429	988.0	988.0					989.0		1.0	0.0	0.0	106.0	0.0
196	FG1607.ZCE	20160503		989.0	975.0	986.0	968.0	986.0	983.0	-3.0	-6.0	44.0	86.49	106.0	0.0
197	FG1607.ZCE	20160504	986.0	983.0					983.0		0.0	0.0	0.0	106.0	0.0
198	FG1607.ZCE	20160505		983.0					968.0		-15.0	0.0	0.0	106.0	0.0
199	FG1607.ZCE	20160506		968.0					955.0		-13.0	0.0	0.0	106.0	0.0
200	FG1607.ZCE	20160509		955.0	946.0	946.0	946.0	946.0	946.0	-9.0	-9.0	6.0	11.35	106.0	0.0
201	FG1607.ZCE	20160510	946.0	946.0					957.0		11.0	0.0	0.0	106.0	0.0
202	FG1607.ZCE	20160511		957.0					971.0		14.0	0.0	0.0	106.0	0.0
203	FG1607.ZCE	20160512		971.0	977.0	977.0	977.0	977.0	977.0	6.0	6.0	2.0	3.91	104.0	-2.0
204	FG1607.ZCE	20160513	977.0	977.0					975.0		-2.0	0.0	0.0	104.0	0.0
205	FG1607.ZCE	20160516		975.0	982.0	982.0	978.0	978.0	979.0	3.0	4.0	16.0	31.34	88.0	-16.0
206	FG1607.ZCE	20160517	978.0	979.0					981.0		2.0	0.0	0.0	88.0	0.0
207	FG1607.ZCE	20160518		981.0	977.0	984.0	972.0	972.0	978.0	-9.0	-3.0	12.0	23.48	82.0	-6.0
208	FG1607.ZCE	20160519	972.0	978.0					978.0		0.0	0.0	0.0	82.0	0.0
209	FG1607.ZCE	20160520		978.0	991.0	991.0	983.0	983.0	987.0	5.0	9.0	4.0	7.9	78.0	-4.0
210	FG1607.ZCE	20160523	983.0	987.0	953.0	953.0	953.0	953.0	953.0	-34.0	-34.0	2.0	3.81	78.0	0.0
211	FG1607.ZCE	20160524	953.0	953.0					953.0		0.0	0.0	0.0	78.0	0.0
212	FG1607.ZCE	20160525		953.0					953.0		0.0	0.0	0.0	78.0	0.0
213	FG1607.ZCE	20160526		953.0	961.0	966.0	961.0	966.0	964.0	13.0	11.0	4.0	7.71	74.0	-4.0
214	FG1607.ZCE	20160527	966.0	964.0	968.0	968.0	968.0	968.0	968.0	4.0	4.0	2.0	3.87	72.0	-2.0
215	FG1607.ZCE	20160530	968.0	968.0	979.0	979.0	979.0	979.0	979.0	11.0	11.0	24.0	46.99	66.0	-6.0
216	FG1607.ZCE	20160531	979.0	979.0					1009.0		30.0	0.0	0.0	66.0	0.0
217	FG1607.ZCE	20160601		1009.0	1022.0	1026.0	1010.0	1012.0	1017.0	3.0	8.0	46.0	93.57	64.0	-2.0
218	FG1607.ZCE	20160602	1012.0	1017.0	1027.0	1038.0	1027.0	1038.0	1030.0	21.0	13.0	8.0	16.48	66.0	2.0
219	FG1607.ZCE	20160603	1038.0	1030.0	1028.0	1028.0	996.0	996.0	1005.0	-34.0	-25.0	8.0	16.07	68.0	2.0
220	FG1607.ZCE	20160606	996.0	1005.0	1009.0	1013.0	1003.0	1013.0	1009.0	8.0	4.0	12.0	24.2	62.0	-6.0
221	FG1607.ZCE	20160607	1013.0	1009.0	998.0	998.0	998.0	998.0	998.0	-11.0	-11.0	2.0	3.99	62.0	0.0
222	FG1607.ZCE	20160608	998.0	998.0					1002.0		4.0	0.0	0.0	62.0	0.0
223	FG1607.ZCE	20160613		1002.0	1026.0	1026.0	1000.0	1000.0	1022.0	-2.0	20.0	14.0	28.61	50.0	-12.0
224	FG1607.ZCE	20160614	1000.0	1022.0	1018.0	1018.0	1018.0	1018.0	1018.0	-4.0	-4.0	2.0	4.07	50.0	0.0
225	FG1607.ZCE	20160615	1018.0	1018.0	1024.0	1028.0	1024.0	1028.0	1027.0	10.0	9.0	6.0	12.32	46.0	-4.0
226	FG1607.ZCE	20160616	1028.0	1027.0	1024.0	1024.0	1013.0	1013.0	1018.0	-14.0	-9.0	12.0	24.44	40.0	-6.0
227	FG1607.ZCE	20160617	1013.0	1018.0	1001.0	1020.0	1001.0	1020.0	1013.0	2.0	-5.0	12.0	24.31	38.0	-2.0
228	FG1607.ZCE	20160620	1020.0	1013.0					1013.0		0.0	0.0	0.0	38.0	0.0
229	FG1607.ZCE	20160621		1013.0					1021.0		8.0	0.0	0.0	38.0	0.0
230	FG1607.ZCE	20160622		1021.0					1021.0		0.0	0.0	0.0	38.0	0.0
231	FG1607.ZCE	20160623		1021.0	1036.0	1036.0	1036.0	1036.0	1036.0	15.0	15.0	4.0	8.29	34.0	-4.0
232	FG1607.ZCE	20160624	1036.0	1036.0	1046.0	1046.0	1027.0	1027.0	1040.0	-9.0	4.0	6.0	12.48	32.0	-2.0
233	FG1607.ZCE	20160627	1027.0	1040.0					1040.0		0.0	0.0	0.0	32.0	0.0
234	FG1607.ZCE	20160628		1040.0	1052.0	1052.0	1052.0	1052.0	1052.0	12.0	12.0	6.0	12.62	26.0	-6.0
235	FG1607.ZCE	20160629	1052.0	1052.0					1054.0		2.0	0.0	0.0	26.0	0.0
236	FG1607.ZCE	20160630		1054.0	1097.0	1097.0	1061.0	1061.0	1079.0	7.0	25.0	4.0	8.63	26.0	0.0
237	FG1607.ZCE	20160701	1061.0	1079.0	1155.0	1155.0	1155.0	1155.0	1155.0	76.0	76.0	18.0	41.58	12.0	-14.0
238	FG1607.ZCE	20160704	1155.0	1155.0					1135.0		-20.0	0.0	0.0	12.0	0.0
239	FG1607.ZCE	20160705		1135.0					1135.0		0.0	0.0	0.0	12.0	0.0
240	FG1607.ZCE	20160706		1135.0					1135.0		0.0	0.0	0.0	12.0	0.0
241	FG1607.ZCE	20160707		1135.0					1127.0		-8.0	0.0	0.0	12.0	0.0
242	FG1607.ZCE	20160708		1127.0					1127.0		0.0	0.0	0.0	12.0	0.0
243	FG1607.ZCE	20160711		1127.0					1127.0		0.0	0.0	0.0	12.0	0.0
244	FG1607.ZCE	20160712		1127.0	1081.0	1081.0	1081.0	1081.0	1081.0	-46.0	-46.0	12.0	25.94	8.0	-4.0
245	FG1607.ZCE	20160713	1081.0	1081.0					1081.0		0.0	0.0	0.0	8.0	0.0
246	FG1607.ZCE	20160714		1081.0	1123.0	1125.0	1123.0	1125.0	1124.0	44.0	43.0	6.0	13.49	0.0	-8.0