finance-talk/data/FG/FG1801.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	FG1801.ZCE	20170117		1270.0	1281.0	1294.0	1250.0	1269.0	1276.0	-1.0	6.0	46.0	117.38	30.0	30.0
3	FG1801.ZCE	20170118	1269.0	1276.0	1266.0	1275.0	1262.0	1275.0	1267.0	-1.0	-9.0	20.0	50.68	38.0	8.0
4	FG1801.ZCE	20170119	1275.0	1267.0	1261.0	1266.0	1261.0	1266.0	1263.0	-1.0	-4.0	6.0	15.16	34.0	-4.0
5	FG1801.ZCE	20170120	1266.0	1263.0	1284.0	1291.0	1272.0	1276.0	1285.0	13.0	22.0	100.0	256.97	124.0	90.0
6	FG1801.ZCE	20170123	1276.0	1285.0	1265.0	1274.0	1250.0	1251.0	1263.0	-34.0	-22.0	50.0	126.29	152.0	28.0
7	FG1801.ZCE	20170124	1251.0	1263.0	1265.0	1285.0	1260.0	1277.0	1275.0	14.0	12.0	52.0	132.63	176.0	24.0
8	FG1801.ZCE	20170125	1277.0	1275.0	1264.0	1285.0	1264.0	1280.0	1276.0	5.0	1.0	50.0	127.62	168.0	-8.0
9	FG1801.ZCE	20170126	1280.0	1276.0	1287.0	1289.0	1281.0	1289.0	1285.0	13.0	9.0	12.0	30.83	162.0	-6.0
10	FG1801.ZCE	20170203	1289.0	1285.0	1299.0	1299.0	1255.0	1258.0	1265.0	-27.0	-20.0	56.0	141.67	176.0	14.0
11	FG1801.ZCE	20170206	1258.0	1265.0	1268.0	1268.0	1261.0	1261.0	1265.0	-4.0	0.0	46.0	116.4	200.0	24.0
12	FG1801.ZCE	20170207	1261.0	1265.0	1255.0	1266.0	1249.0	1264.0	1257.0	-1.0	-8.0	114.0	286.48	270.0	70.0
13	FG1801.ZCE	20170208	1264.0	1257.0	1268.0	1284.0	1264.0	1284.0	1275.0	27.0	18.0	58.0	147.9	270.0	0.0
14	FG1801.ZCE	20170209	1284.0	1275.0	1279.0	1285.0	1272.0	1272.0	1277.0	-3.0	2.0	104.0	265.62	316.0	46.0
15	FG1801.ZCE	20170210	1272.0	1277.0	1277.0	1340.0	1277.0	1329.0	1311.0	52.0	34.0	266.0	697.69	396.0	80.0
16	FG1801.ZCE	20170213	1329.0	1311.0	1339.0	1377.0	1338.0	1377.0	1355.0	66.0	44.0	500.0	1355.23	670.0	274.0
17	FG1801.ZCE	20170214	1377.0	1355.0	1381.0	1386.0	1361.0	1381.0	1372.0	26.0	17.0	384.0	1053.83	802.0	132.0
18	FG1801.ZCE	20170215	1381.0	1372.0	1378.0	1390.0	1369.0	1375.0	1374.0	3.0	2.0	412.0	1132.54	932.0	130.0
19	FG1801.ZCE	20170216	1375.0	1374.0	1374.0	1388.0	1361.0	1362.0	1375.0	-12.0	1.0	672.0	1847.37	1048.0	116.0
20	FG1801.ZCE	20170217	1362.0	1375.0	1370.0	1400.0	1364.0	1373.0	1384.0	-2.0	9.0	680.0	1882.77	1198.0	150.0
21	FG1801.ZCE	20170220	1373.0	1384.0	1381.0	1384.0	1361.0	1384.0	1374.0	0.0	-10.0	258.0	708.74	1134.0	-64.0
22	FG1801.ZCE	20170221	1384.0	1374.0	1384.0	1402.0	1373.0	1379.0	1387.0	5.0	13.0	406.0	1126.61	1312.0	178.0
23	FG1801.ZCE	20170222	1379.0	1387.0	1382.0	1382.0	1364.0	1369.0	1371.0	-18.0	-16.0	300.0	822.76	1302.0	-10.0
24	FG1801.ZCE	20170223	1369.0	1371.0	1362.0	1376.0	1343.0	1355.0	1360.0	-16.0	-11.0	418.0	1137.28	1320.0	18.0
25	FG1801.ZCE	20170224	1355.0	1360.0	1354.0	1359.0	1328.0	1359.0	1341.0	-1.0	-19.0	352.0	943.87	1322.0	2.0
26	FG1801.ZCE	20170227	1359.0	1341.0	1358.0	1377.0	1345.0	1368.0	1363.0	27.0	22.0	280.0	763.23	1372.0	50.0
27	FG1801.ZCE	20170228	1368.0	1363.0	1364.0	1365.0	1338.0	1341.0	1350.0	-22.0	-13.0	356.0	961.34	1354.0	-18.0
28	FG1801.ZCE	20170301	1341.0	1350.0	1341.0	1350.0	1335.0	1341.0	1344.0	-9.0	-6.0	198.0	532.1	1312.0	-42.0
29	FG1801.ZCE	20170302	1341.0	1344.0	1344.0	1355.0	1343.0	1347.0	1349.0	3.0	5.0	198.0	534.32	1258.0	-54.0
30	FG1801.ZCE	20170303	1347.0	1349.0	1339.0	1342.0	1315.0	1327.0	1327.0	-22.0	-22.0	494.0	1310.6	1244.0	-14.0
31	FG1801.ZCE	20170306	1327.0	1327.0	1329.0	1334.0	1320.0	1322.0	1325.0	-5.0	-2.0	214.0	567.2	1222.0	-22.0
32	FG1801.ZCE	20170307	1322.0	1325.0	1325.0	1329.0	1315.0	1318.0	1319.0	-7.0	-6.0	210.0	554.06	1236.0	14.0
33	FG1801.ZCE	20170308	1318.0	1319.0	1318.0	1324.0	1257.0	1260.0	1288.0	-59.0	-31.0	1190.0	3066.09	1696.0	460.0
34	FG1801.ZCE	20170309	1260.0	1288.0	1261.0	1265.0	1227.0	1236.0	1244.0	-52.0	-44.0	966.0	2403.25	1910.0	214.0
35	FG1801.ZCE	20170310	1236.0	1244.0	1239.0	1245.0	1219.0	1222.0	1234.0	-22.0	-10.0	516.0	1273.41	1880.0	-30.0
36	FG1801.ZCE	20170313	1222.0	1234.0	1224.0	1240.0	1198.0	1235.0	1221.0	1.0	-13.0	1370.0	3345.72	2530.0	650.0
37	FG1801.ZCE	20170314	1235.0	1221.0	1231.0	1244.0	1228.0	1229.0	1234.0	8.0	13.0	824.0	2033.8	2492.0	-38.0
38	FG1801.ZCE	20170315	1229.0	1234.0	1226.0	1255.0	1209.0	1251.0	1242.0	17.0	8.0	1012.0	2513.18	2528.0	36.0
39	FG1801.ZCE	20170316	1251.0	1242.0	1252.0	1255.0	1213.0	1238.0	1229.0	-4.0	-13.0	1408.0	3462.23	3016.0	488.0
40	FG1801.ZCE	20170317	1238.0	1229.0	1234.0	1243.0	1228.0	1235.0	1236.0	6.0	7.0	662.0	1636.6	2936.0	-80.0
41	FG1801.ZCE	20170320	1235.0	1236.0	1233.0	1239.0	1216.0	1224.0	1227.0	-12.0	-9.0	1436.0	3523.54	3482.0	546.0
42	FG1801.ZCE	20170321	1224.0	1227.0	1221.0	1230.0	1211.0	1222.0	1220.0	-5.0	-7.0	1104.0	2692.85	3414.0	-68.0
43	FG1801.ZCE	20170322	1222.0	1220.0	1225.0	1226.0	1186.0	1189.0	1202.0	-31.0	-18.0	1916.0	4605.2	4294.0	880.0
44	FG1801.ZCE	20170323	1189.0	1202.0	1191.0	1202.0	1185.0	1191.0	1194.0	-11.0	-8.0	1102.0	2630.55	4164.0	-130.0
45	FG1801.ZCE	20170324	1191.0	1194.0	1193.0	1204.0	1185.0	1198.0	1194.0	4.0	0.0	1508.0	3602.15	4538.0	374.0
46	FG1801.ZCE	20170327	1198.0	1194.0	1199.0	1201.0	1169.0	1180.0	1185.0	-14.0	-9.0	1678.0	3976.44	4298.0	-240.0
47	FG1801.ZCE	20170328	1180.0	1185.0	1180.0	1223.0	1180.0	1215.0	1206.0	30.0	21.0	2828.0	6822.33	4834.0	536.0
48	FG1801.ZCE	20170329	1215.0	1206.0	1216.0	1227.0	1211.0	1219.0	1217.0	13.0	11.0	1726.0	4201.18	4736.0	-98.0
49	FG1801.ZCE	20170330	1219.0	1217.0	1218.0	1223.0	1207.0	1215.0	1215.0	-2.0	-2.0	1374.0	3338.05	4710.0	-26.0
50	FG1801.ZCE	20170331	1215.0	1215.0	1215.0	1240.0	1207.0	1231.0	1227.0	16.0	12.0	2162.0	5306.11	4652.0	-58.0
51	FG1801.ZCE	20170405	1231.0	1227.0	1243.0	1257.0	1231.0	1247.0	1245.0	20.0	18.0	1728.0	4301.74	4842.0	190.0
52	FG1801.ZCE	20170406	1247.0	1245.0	1244.0	1253.0	1236.0	1249.0	1245.0	4.0	0.0	2060.0	5130.78	4946.0	104.0
53	FG1801.ZCE	20170407	1249.0	1245.0	1249.0	1249.0	1216.0	1226.0	1229.0	-19.0	-16.0	3274.0	8050.45	5280.0	334.0
54	FG1801.ZCE	20170410	1226.0	1229.0	1226.0	1249.0	1215.0	1236.0	1231.0	7.0	2.0	3540.0	8716.06	5294.0	14.0
55	FG1801.ZCE	20170411	1236.0	1231.0	1236.0	1239.0	1193.0	1199.0	1217.0	-32.0	-14.0	4008.0	9755.08	6348.0	1054.0
56	FG1801.ZCE	20170412	1199.0	1217.0	1207.0	1207.0	1183.0	1184.0	1193.0	-33.0	-24.0	4850.0	11569.69	7714.0	1366.0
57	FG1801.ZCE	20170413	1184.0	1193.0	1183.0	1203.0	1174.0	1192.0	1191.0	-1.0	-2.0	3466.0	8258.47	8026.0	312.0
58	FG1801.ZCE	20170414	1192.0	1191.0	1192.0	1209.0	1183.0	1185.0	1194.0	-6.0	3.0	5198.0	12412.14	9364.0	1338.0
59	FG1801.ZCE	20170417	1185.0	1194.0	1188.0	1198.0	1169.0	1180.0	1183.0	-14.0	-11.0	5510.0	13032.3	10886.0	1522.0
60	FG1801.ZCE	20170418	1180.0	1183.0	1180.0	1183.0	1161.0	1162.0	1170.0	-21.0	-13.0	5376.0	12582.57	12688.0	1802.0
61	FG1801.ZCE	20170419	1162.0	1170.0	1159.0	1184.0	1138.0	1180.0	1161.0	10.0	-9.0	6166.0	14312.42	12386.0	-302.0
62	FG1801.ZCE	20170420	1180.0	1161.0	1179.0	1215.0	1170.0	1214.0	1195.0	53.0	34.0	10792.0	25800.22	12874.0	488.0
63	FG1801.ZCE	20170421	1214.0	1195.0	1212.0	1228.0	1207.0	1219.0	1217.0	24.0	22.0	9566.0	23280.02	11940.0	-934.0
64	FG1801.ZCE	20170424	1219.0	1217.0	1215.0	1244.0	1204.0	1239.0	1221.0	22.0	4.0	9256.0	22604.5	11420.0	-520.0
65	FG1801.ZCE	20170425	1239.0	1221.0	1237.0	1247.0	1226.0	1234.0	1235.0	13.0	14.0	9616.0	23748.71	13392.0	1972.0
66	FG1801.ZCE	20170426	1234.0	1235.0	1235.0	1244.0	1218.0	1221.0	1230.0	-14.0	-5.0	7756.0	19085.19	11810.0	-1582.0
67	FG1801.ZCE	20170427	1221.0	1230.0	1221.0	1239.0	1216.0	1237.0	1229.0	7.0	-1.0	7414.0	18222.18	13290.0	1480.0
68	FG1801.ZCE	20170428	1237.0	1229.0	1233.0	1260.0	1232.0	1242.0	1243.0	13.0	14.0	9136.0	22720.76	13398.0	108.0
69	FG1801.ZCE	20170502	1242.0	1243.0	1244.0	1251.0	1227.0	1246.0	1241.0	3.0	-2.0	5806.0	14412.65	14434.0	1036.0
70	FG1801.ZCE	20170503	1246.0	1241.0	1246.0	1249.0	1236.0	1241.0	1242.0	0.0	1.0	4926.0	12240.79	13104.0	-1330.0
71	FG1801.ZCE	20170504	1241.0	1242.0	1239.0	1241.0	1188.0	1201.0	1215.0	-41.0	-27.0	11942.0	29016.28	15168.0	2064.0
72	FG1801.ZCE	20170505	1201.0	1215.0	1194.0	1203.0	1179.0	1179.0	1193.0	-36.0	-22.0	11778.0	28108.3	14582.0	-586.0
73	FG1801.ZCE	20170508	1179.0	1193.0	1181.0	1203.0	1181.0	1187.0	1191.0	-6.0	-2.0	7196.0	17147.28	14058.0	-524.0
74	FG1801.ZCE	20170509	1187.0	1191.0	1184.0	1191.0	1172.0	1187.0	1183.0	-4.0	-8.0	5940.0	14049.16	14038.0	-20.0
75	FG1801.ZCE	20170510	1187.0	1183.0	1187.0	1194.0	1171.0	1174.0	1183.0	-9.0	0.0	6456.0	15276.44	15198.0	1160.0
76	FG1801.ZCE	20170511	1174.0	1183.0	1177.0	1211.0	1166.0	1205.0	1183.0	22.0	0.0	11190.0	26482.88	16160.0	962.0
77	FG1801.ZCE	20170512	1205.0	1183.0	1200.0	1209.0	1190.0	1193.0	1198.0	10.0	15.0	7774.0	18631.36	15044.0	-1116.0
78	FG1801.ZCE	20170515	1193.0	1198.0	1198.0	1222.0	1185.0	1221.0	1207.0	23.0	9.0	10370.0	25026.2	16404.0	1360.0
79	FG1801.ZCE	20170516	1221.0	1207.0	1222.0	1228.0	1209.0	1225.0	1217.0	18.0	10.0	6816.0	16588.11	14704.0	-1700.0
80	FG1801.ZCE	20170517	1225.0	1217.0	1227.0	1227.0	1206.0	1207.0	1216.0	-10.0	-1.0	8782.0	21357.77	15310.0	606.0
81	FG1801.ZCE	20170518	1207.0	1216.0	1210.0	1221.0	1207.0	1214.0	1214.0	-2.0	-2.0	6276.0	15243.38	15210.0	-100.0
82	FG1801.ZCE	20170519	1214.0	1214.0	1210.0	1271.0	1206.0	1271.0	1245.0	57.0	31.0	19488.0	48539.52	19476.0	4266.0
83	FG1801.ZCE	20170522	1271.0	1245.0	1271.0	1280.0	1263.0	1266.0	1271.0	21.0	26.0	12250.0	31149.63	17570.0	-1906.0
84	FG1801.ZCE	20170523	1266.0	1271.0	1265.0	1278.0	1263.0	1270.0	1271.0	-1.0	0.0	6860.0	17440.27	17628.0	58.0
85	FG1801.ZCE	20170524	1270.0	1271.0	1274.0	1278.0	1253.0	1265.0	1265.0	-6.0	-6.0	8092.0	20479.19	16584.0	-1044.0
86	FG1801.ZCE	20170525	1265.0	1265.0	1266.0	1272.0	1249.0	1260.0	1262.0	-5.0	-3.0	6136.0	15485.1	16834.0	250.0
87	FG1801.ZCE	20170526	1260.0	1262.0	1262.0	1271.0	1251.0	1269.0	1263.0	7.0	1.0	5352.0	13520.46	16880.0	46.0
88	FG1801.ZCE	20170531	1269.0	1263.0	1270.0	1300.0	1206.0	1209.0	1238.0	-54.0	-25.0	19882.0	49228.44	22870.0	5990.0
89	FG1801.ZCE	20170601	1209.0	1238.0	1210.0	1214.0	1189.0	1200.0	1201.0	-38.0	-37.0	14982.0	35975.69	26066.0	3196.0
90	FG1801.ZCE	20170602	1200.0	1201.0	1200.0	1210.0	1187.0	1202.0	1200.0	1.0	-1.0	10224.0	24530.33	27188.0	1122.0
91	FG1801.ZCE	20170605	1202.0	1200.0	1199.0	1230.0	1196.0	1207.0	1213.0	7.0	13.0	13462.0	32666.51	28540.0	1352.0
92	FG1801.ZCE	20170606	1207.0	1213.0	1205.0	1218.0	1200.0	1207.0	1209.0	-6.0	-4.0	9000.0	21765.73	27158.0	-1382.0
93	FG1801.ZCE	20170607	1207.0	1209.0	1206.0	1218.0	1197.0	1203.0	1207.0	-6.0	-2.0	10096.0	24377.29	28256.0	1098.0
94	FG1801.ZCE	20170608	1203.0	1207.0	1202.0	1220.0	1194.0	1212.0	1207.0	5.0	0.0	9768.0	23572.11	26450.0	-1806.0
95	FG1801.ZCE	20170609	1212.0	1207.0	1215.0	1230.0	1210.0	1225.0	1223.0	18.0	16.0	8082.0	19765.3	26266.0	-184.0
96	FG1801.ZCE	20170612	1225.0	1223.0	1228.0	1235.0	1215.0	1216.0	1223.0	-7.0	0.0	7856.0	19216.23	25232.0	-1034.0
97	FG1801.ZCE	20170613	1216.0	1223.0	1213.0	1218.0	1205.0	1209.0	1211.0	-14.0	-12.0	8872.0	21481.27	27492.0	2260.0
98	FG1801.ZCE	20170614	1209.0	1211.0	1209.0	1269.0	1200.0	1248.0	1238.0	37.0	27.0	39766.0	98490.1	28088.0	596.0
99	FG1801.ZCE	20170615	1248.0	1238.0	1249.0	1251.0	1233.0	1243.0	1242.0	5.0	4.0	10456.0	25982.18	25310.0	-2778.0
100	FG1801.ZCE	20170616	1243.0	1242.0	1250.0	1297.0	1245.0	1284.0	1273.0	42.0	31.0	56244.0	143160.05	42698.0	17388.0
101	FG1801.ZCE	20170619	1284.0	1273.0	1291.0	1302.0	1277.0	1278.0	1287.0	5.0	14.0	28120.0	72363.0	38524.0	-4174.0
102	FG1801.ZCE	20170620	1278.0	1287.0	1272.0	1280.0	1265.0	1277.0	1275.0	-10.0	-12.0	22354.0	57008.88	46562.0	8038.0
103	FG1801.ZCE	20170621	1277.0	1275.0	1281.0	1282.0	1262.0	1273.0	1271.0	-2.0	-4.0	14992.0	38105.36	48970.0	2408.0
104	FG1801.ZCE	20170622	1273.0	1271.0	1272.0	1280.0	1233.0	1233.0	1256.0	-38.0	-15.0	31304.0	78642.03	61350.0	12380.0
105	FG1801.ZCE	20170623	1233.0	1256.0	1297.0	1297.0	1225.0	1237.0	1257.0	-19.0	1.0	38972.0	97937.58	67442.0	6092.0
106	FG1801.ZCE	20170626	1237.0	1257.0	1244.0	1247.0	1229.0	1239.0	1238.0	-18.0	-19.0	15788.0	39080.69	70716.0	3274.0
107	FG1801.ZCE	20170627	1239.0	1238.0	1237.0	1249.0	1229.0	1248.0	1239.0	10.0	1.0	16004.0	39649.95	73822.0	3106.0
108	FG1801.ZCE	20170628	1248.0	1239.0	1258.0	1258.0	1241.0	1252.0	1251.0	13.0	12.0	19226.0	48094.02	74314.0	492.0
109	FG1801.ZCE	20170629	1252.0	1251.0	1250.0	1304.0	1246.0	1298.0	1282.0	47.0	31.0	46566.0	119439.91	75300.0	986.0
110	FG1801.ZCE	20170630	1298.0	1282.0	1296.0	1310.0	1291.0	1308.0	1302.0	26.0	20.0	31388.0	81736.42	69212.0	-6088.0
111	FG1801.ZCE	20170703	1308.0	1302.0	1307.0	1313.0	1302.0	1310.0	1308.0	8.0	6.0	18568.0	48574.42	63570.0	-5642.0
112	FG1801.ZCE	20170704	1310.0	1308.0	1311.0	1311.0	1293.0	1295.0	1302.0	-13.0	-6.0	19822.0	51607.69	59816.0	-3754.0
113	FG1801.ZCE	20170705	1295.0	1302.0	1296.0	1331.0	1296.0	1320.0	1314.0	18.0	12.0	31426.0	82596.46	61666.0	1850.0
114	FG1801.ZCE	20170706	1320.0	1314.0	1319.0	1319.0	1302.0	1316.0	1312.0	2.0	-2.0	16822.0	44141.86	57994.0	-3672.0
115	FG1801.ZCE	20170707	1316.0	1312.0	1316.0	1366.0	1308.0	1332.0	1330.0	20.0	18.0	28806.0	76642.52	70844.0	12850.0
116	FG1801.ZCE	20170710	1332.0	1330.0	1331.0	1336.0	1310.0	1319.0	1325.0	-11.0	-5.0	28850.0	76473.36	65284.0	-5560.0
117	FG1801.ZCE	20170711	1319.0	1325.0	1318.0	1340.0	1311.0	1329.0	1332.0	4.0	7.0	32940.0	87771.29	64392.0	-892.0
118	FG1801.ZCE	20170712	1329.0	1332.0	1330.0	1339.0	1311.0	1313.0	1327.0	-19.0	-5.0	20800.0	55197.47	60882.0	-3510.0
119	FG1801.ZCE	20170713	1313.0	1327.0	1317.0	1329.0	1304.0	1324.0	1317.0	-3.0	-10.0	16256.0	42822.44	61214.0	332.0
120	FG1801.ZCE	20170714	1324.0	1317.0	1325.0	1330.0	1314.0	1317.0	1319.0	0.0	2.0	15536.0	40998.68	60766.0	-448.0
121	FG1801.ZCE	20170717	1317.0	1319.0	1318.0	1339.0	1317.0	1332.0	1330.0	13.0	11.0	25454.0	67705.35	62086.0	1320.0
122	FG1801.ZCE	20170718	1332.0	1330.0	1331.0	1343.0	1325.0	1332.0	1332.0	2.0	2.0	18554.0	49439.16	59452.0	-2634.0
123	FG1801.ZCE	20170719	1332.0	1332.0	1332.0	1388.0	1331.0	1374.0	1368.0	42.0	36.0	88176.0	241250.0	86532.0	27080.0
124	FG1801.ZCE	20170720	1374.0	1368.0	1374.0	1377.0	1354.0	1360.0	1365.0	-8.0	-3.0	65870.0	179828.28	71242.0	-15290.0
125	FG1801.ZCE	20170721	1360.0	1365.0	1360.0	1366.0	1349.0	1362.0	1358.0	-3.0	-7.0	26212.0	71204.63	70430.0	-812.0
126	FG1801.ZCE	20170724	1362.0	1358.0	1361.0	1365.0	1344.0	1357.0	1354.0	-1.0	-4.0	23556.0	63782.06	69798.0	-632.0
127	FG1801.ZCE	20170725	1357.0	1354.0	1357.0	1378.0	1357.0	1373.0	1370.0	19.0	16.0	32678.0	89528.25	78132.0	8334.0
128	FG1801.ZCE	20170726	1373.0	1370.0	1375.0	1378.0	1345.0	1353.0	1360.0	-17.0	-10.0	50506.0	137424.06	79010.0	878.0
129	FG1801.ZCE	20170727	1353.0	1360.0	1354.0	1364.0	1343.0	1356.0	1355.0	-4.0	-5.0	30904.0	83725.0	72144.0	-6866.0
130	FG1801.ZCE	20170728	1356.0	1355.0	1357.0	1376.0	1346.0	1353.0	1359.0	-2.0	4.0	47792.0	129866.42	75684.0	3540.0
131	FG1801.ZCE	20170731	1353.0	1359.0	1355.0	1392.0	1353.0	1387.0	1375.0	28.0	16.0	63660.0	175125.38	88792.0	13108.0
132	FG1801.ZCE	20170801	1387.0	1375.0	1382.0	1386.0	1375.0	1381.0	1381.0	6.0	6.0	28902.0	79816.58	87320.0	-1472.0
133	FG1801.ZCE	20170802	1381.0	1381.0	1381.0	1405.0	1368.0	1384.0	1387.0	3.0	6.0	99198.0	275242.53	104006.0	16686.0
134	FG1801.ZCE	20170803	1384.0	1387.0	1387.0	1391.0	1375.0	1386.0	1385.0	-1.0	-2.0	69410.0	192229.58	106024.0	2018.0
135	FG1801.ZCE	20170804	1386.0	1385.0	1388.0	1420.0	1380.0	1395.0	1402.0	10.0	17.0	134786.0	377960.64	123760.0	17736.0
136	FG1801.ZCE	20170807	1395.0	1402.0	1393.0	1420.0	1370.0	1376.0	1391.0	-26.0	-11.0	164096.0	456602.51	131860.0	8100.0
137	FG1801.ZCE	20170808	1376.0	1391.0	1378.0	1385.0	1363.0	1376.0	1376.0	-15.0	-15.0	109138.0	300332.67	141502.0	9642.0
138	FG1801.ZCE	20170809	1376.0	1376.0	1377.0	1434.0	1376.0	1426.0	1412.0	50.0	36.0	257080.0	725989.57	196818.0	55316.0
139	FG1801.ZCE	20170810	1426.0	1412.0	1426.0	1442.0	1417.0	1424.0	1428.0	12.0	16.0	239690.0	684699.47	225946.0	29128.0
140	FG1801.ZCE	20170811	1424.0	1428.0	1422.0	1432.0	1396.0	1407.0	1415.0	-21.0	-13.0	225132.0	637022.73	216474.0	-9472.0
141	FG1801.ZCE	20170814	1407.0	1415.0	1406.0	1434.0	1404.0	1417.0	1422.0	2.0	7.0	287964.0	818945.76	275478.0	59004.0
142	FG1801.ZCE	20170815	1417.0	1422.0	1415.0	1422.0	1389.0	1402.0	1404.0	-20.0	-18.0	314244.0	882129.66	268216.0	-7262.0
143	FG1801.ZCE	20170816	1402.0	1404.0	1406.0	1412.0	1395.0	1411.0	1405.0	7.0	1.0	203288.0	571210.92	258786.0	-9430.0
144	FG1801.ZCE	20170817	1411.0	1405.0	1412.0	1450.0	1412.0	1441.0	1433.0	36.0	28.0	356706.0	1022414.15	321514.0	62728.0
145	FG1801.ZCE	20170818	1441.0	1433.0	1438.0	1446.0	1433.0	1443.0	1439.0	10.0	6.0	145112.0	417655.48	303616.0	-17898.0
146	FG1801.ZCE	20170821	1443.0	1439.0	1439.0	1466.0	1427.0	1454.0	1448.0	15.0	9.0	295776.0	856748.47	350430.0	46814.0
147	FG1801.ZCE	20170822	1454.0	1448.0	1452.0	1463.0	1445.0	1456.0	1455.0	8.0	7.0	171708.0	499675.1	327174.0	-23256.0
148	FG1801.ZCE	20170823	1456.0	1455.0	1452.0	1457.0	1431.0	1439.0	1445.0	-16.0	-10.0	270254.0	780825.11	326522.0	-652.0
149	FG1801.ZCE	20170824	1439.0	1445.0	1443.0	1461.0	1432.0	1454.0	1448.0	9.0	3.0	230708.0	668118.49	325096.0	-1426.0
150	FG1801.ZCE	20170825	1454.0	1448.0	1455.0	1467.0	1445.0	1445.0	1455.0	-3.0	7.0	208936.0	607956.29	296122.0	-28974.0
151	FG1801.ZCE	20170828	1445.0	1455.0	1448.0	1452.0	1425.0	1445.0	1437.0	-10.0	-18.0	247898.0	712438.59	272070.0	-24052.0
152	FG1801.ZCE	20170829	1445.0	1437.0	1447.0	1448.0	1430.0	1435.0	1438.0	-2.0	1.0	169054.0	486285.12	268444.0	-3626.0
153	FG1801.ZCE	20170830	1435.0	1438.0	1439.0	1445.0	1426.0	1445.0	1436.0	7.0	-2.0	155138.0	445536.61	268792.0	348.0
154	FG1801.ZCE	20170831	1445.0	1436.0	1442.0	1445.0	1406.0	1420.0	1420.0	-16.0	-16.0	259416.0	736965.0	284158.0	15366.0
155	FG1801.ZCE	20170901	1420.0	1420.0	1423.0	1435.0	1414.0	1416.0	1423.0	-4.0	3.0	230412.0	655591.43	263984.0	-20174.0
156	FG1801.ZCE	20170904	1416.0	1423.0	1420.0	1440.0	1390.0	1395.0	1418.0	-28.0	-5.0	371800.0	1054142.73	299170.0	35186.0
157	FG1801.ZCE	20170905	1395.0	1418.0	1400.0	1408.0	1392.0	1402.0	1400.0	-16.0	-18.0	192526.0	539250.66	277984.0	-21186.0
158	FG1801.ZCE	20170906	1402.0	1400.0	1405.0	1414.0	1384.0	1396.0	1401.0	-4.0	1.0	233804.0	655292.74	268446.0	-9538.0
159	FG1801.ZCE	20170907	1396.0	1401.0	1402.0	1403.0	1375.0	1381.0	1391.0	-20.0	-10.0	238038.0	662322.38	274834.0	6388.0
160	FG1801.ZCE	20170908	1381.0	1391.0	1385.0	1393.0	1365.0	1374.0	1380.0	-17.0	-11.0	200152.0	552345.21	270366.0	-4468.0
161	FG1801.ZCE	20170911	1374.0	1380.0	1374.0	1385.0	1369.0	1379.0	1377.0	-1.0	-3.0	155416.0	428105.5	262918.0	-7448.0
162	FG1801.ZCE	20170912	1379.0	1377.0	1378.0	1395.0	1375.0	1390.0	1386.0	13.0	9.0	188578.0	522830.86	267604.0	4686.0
163	FG1801.ZCE	20170913	1390.0	1386.0	1388.0	1395.0	1375.0	1377.0	1385.0	-9.0	-1.0	155858.0	431868.52	249842.0	-17762.0
164	FG1801.ZCE	20170914	1377.0	1385.0	1379.0	1408.0	1369.0	1403.0	1393.0	18.0	8.0	356056.0	992219.75	303626.0	53784.0
165	FG1801.ZCE	20170915	1403.0	1393.0	1405.0	1405.0	1355.0	1360.0	1383.0	-33.0	-10.0	336036.0	929183.64	260884.0	-42742.0
166	FG1801.ZCE	20170918	1360.0	1383.0	1361.0	1369.0	1334.0	1349.0	1353.0	-34.0	-30.0	284034.0	768812.64	254866.0	-6018.0
167	FG1801.ZCE	20170919	1349.0	1353.0	1350.0	1352.0	1336.0	1338.0	1343.0	-15.0	-10.0	147804.0	396997.3	231860.0	-23006.0
168	FG1801.ZCE	20170920	1338.0	1343.0	1339.0	1349.0	1331.0	1346.0	1341.0	3.0	-2.0	138336.0	370974.33	230812.0	-1048.0
169	FG1801.ZCE	20170921	1346.0	1341.0	1345.0	1355.0	1331.0	1338.0	1343.0	-3.0	2.0	187414.0	503213.52	237518.0	6706.0
170	FG1801.ZCE	20170922	1338.0	1343.0	1338.0	1350.0	1334.0	1336.0	1342.0	-7.0	-1.0	211240.0	567034.4	241086.0	3568.0
171	FG1801.ZCE	20170925	1336.0	1342.0	1340.0	1360.0	1317.0	1350.0	1339.0	8.0	-3.0	314628.0	842445.47	249694.0	8608.0
172	FG1801.ZCE	20170926	1350.0	1339.0	1352.0	1355.0	1324.0	1327.0	1338.0	-12.0	-1.0	209206.0	559755.5	225206.0	-24488.0
173	FG1801.ZCE	20170927	1327.0	1338.0	1326.0	1342.0	1322.0	1333.0	1331.0	-5.0	-7.0	146992.0	391295.25	209556.0	-15650.0
174	FG1801.ZCE	20170928	1333.0	1331.0	1333.0	1337.0	1314.0	1322.0	1324.0	-9.0	-7.0	167144.0	442636.23	213590.0	4034.0
175	FG1801.ZCE	20170929	1322.0	1324.0	1323.0	1325.0	1308.0	1312.0	1317.0	-12.0	-7.0	140764.0	370801.42	198534.0	-15056.0
176	FG1801.ZCE	20171009	1312.0	1317.0	1323.0	1330.0	1292.0	1304.0	1312.0	-13.0	-5.0	162300.0	425800.29	237752.0	39218.0
177	FG1801.ZCE	20171010	1304.0	1312.0	1305.0	1370.0	1305.0	1362.0	1344.0	50.0	32.0	465716.0	1251971.96	307586.0	69834.0
178	FG1801.ZCE	20171011	1362.0	1344.0	1362.0	1367.0	1346.0	1360.0	1358.0	16.0	14.0	257338.0	699009.86	281234.0	-26352.0
179	FG1801.ZCE	20171012	1360.0	1358.0	1360.0	1375.0	1343.0	1358.0	1357.0	0.0	-1.0	295810.0	803055.9	263736.0	-17498.0
180	FG1801.ZCE	20171013	1358.0	1357.0	1359.0	1379.0	1358.0	1374.0	1368.0	17.0	11.0	199582.0	546240.38	230286.0	-33450.0
181	FG1801.ZCE	20171016	1374.0	1368.0	1375.0	1388.0	1363.0	1384.0	1376.0	16.0	8.0	237704.0	654012.17	228922.0	-1364.0
182	FG1801.ZCE	20171017	1384.0	1376.0	1384.0	1385.0	1370.0	1376.0	1377.0	0.0	1.0	147884.0	407197.22	209054.0	-19868.0
183	FG1801.ZCE	20171018	1376.0	1377.0	1377.0	1383.0	1366.0	1379.0	1374.0	2.0	-3.0	154556.0	424705.42	211042.0	1988.0
184	FG1801.ZCE	20171019	1379.0	1374.0	1380.0	1384.0	1361.0	1364.0	1369.0	-10.0	-5.0	192798.0	527894.52	196658.0	-14384.0
185	FG1801.ZCE	20171020	1364.0	1369.0	1363.0	1401.0	1356.0	1397.0	1380.0	28.0	11.0	236326.0	652292.1	217996.0	21338.0
186	FG1801.ZCE	20171023	1397.0	1380.0	1395.0	1398.0	1358.0	1362.0	1377.0	-18.0	-3.0	233208.0	642214.21	190572.0	-27424.0
187	FG1801.ZCE	20171024	1362.0	1377.0	1362.0	1371.0	1353.0	1359.0	1361.0	-18.0	-16.0	162110.0	441252.82	180462.0	-10110.0
188	FG1801.ZCE	20171025	1359.0	1361.0	1360.0	1365.0	1336.0	1341.0	1351.0	-20.0	-10.0	183402.0	495485.94	200494.0	20032.0
189	FG1801.ZCE	20171026	1341.0	1351.0	1343.0	1345.0	1326.0	1333.0	1337.0	-18.0	-14.0	146224.0	391138.31	199392.0	-1102.0
190	FG1801.ZCE	20171027	1333.0	1337.0	1333.0	1334.0	1310.0	1318.0	1323.0	-19.0	-14.0	162042.0	428867.4	208952.0	9560.0
191	FG1801.ZCE	20171030	1318.0	1323.0	1318.0	1330.0	1313.0	1317.0	1323.0	-6.0	0.0	132798.0	351330.44	211768.0	2816.0
192	FG1801.ZCE	20171031	1317.0	1323.0	1319.0	1334.0	1314.0	1317.0	1323.0	-6.0	0.0	146762.0	388352.86	223446.0	11678.0
193	FG1801.ZCE	20171101	1317.0	1323.0	1330.0	1367.0	1320.0	1351.0	1346.0	28.0	23.0	344688.0	927986.29	254756.0	31310.0
194	FG1801.ZCE	20171102	1351.0	1346.0	1352.0	1364.0	1344.0	1359.0	1353.0	13.0	7.0	174360.0	471854.85	197488.0	-57268.0
195	FG1801.ZCE	20171103	1359.0	1353.0	1358.0	1358.0	1348.0	1354.0	1352.0	1.0	-1.0	110948.0	300047.56	184806.0	-12682.0
196	FG1801.ZCE	20171106	1354.0	1352.0	1357.0	1376.0	1353.0	1369.0	1367.0	17.0	15.0	141428.0	386766.64	195196.0	10390.0
197	FG1801.ZCE	20171107	1369.0	1367.0	1368.0	1383.0	1365.0	1380.0	1374.0	13.0	7.0	139690.0	383832.98	188272.0	-6924.0
198	FG1801.ZCE	20171108	1380.0	1374.0	1381.0	1395.0	1374.0	1385.0	1383.0	11.0	9.0	131886.0	364822.67	188826.0	554.0
199	FG1801.ZCE	20171109	1385.0	1383.0	1385.0	1410.0	1371.0	1407.0	1390.0	24.0	7.0	278900.0	775222.53	231810.0	42984.0
200	FG1801.ZCE	20171110	1407.0	1390.0	1408.0	1430.0	1399.0	1420.0	1414.0	30.0	24.0	326026.0	921924.08	250726.0	18916.0
201	FG1801.ZCE	20171113	1420.0	1414.0	1420.0	1427.0	1415.0	1420.0	1420.0	6.0	6.0	161320.0	458160.56	229590.0	-21136.0
202	FG1801.ZCE	20171114	1420.0	1420.0	1428.0	1439.0	1420.0	1434.0	1431.0	14.0	11.0	149122.0	426768.8	250288.0	20698.0
203	FG1801.ZCE	20171115	1434.0	1431.0	1433.0	1446.0	1422.0	1429.0	1435.0	-2.0	4.0	317080.0	909746.9	292730.0	42442.0
204	FG1801.ZCE	20171116	1429.0	1435.0	1435.0	1457.0	1425.0	1444.0	1438.0	9.0	3.0	284168.0	817070.91	322354.0	29624.0
205	FG1801.ZCE	20171117	1444.0	1438.0	1445.0	1474.0	1443.0	1467.0	1459.0	29.0	21.0	430690.0	1256953.62	425636.0	103282.0
206	FG1801.ZCE	20171120	1467.0	1459.0	1476.0	1517.0	1463.0	1512.0	1488.0	53.0	29.0	525614.0	1563951.02	505706.0	80070.0
207	FG1801.ZCE	20171121	1512.0	1488.0	1511.0	1523.0	1489.0	1497.0	1505.0	9.0	17.0	436848.0	1315107.04	460206.0	-45500.0
208	FG1801.ZCE	20171122	1497.0	1505.0	1494.0	1508.0	1481.0	1491.0	1492.0	-14.0	-13.0	306584.0	914866.1	411864.0	-48342.0
209	FG1801.ZCE	20171123	1491.0	1492.0	1489.0	1490.0	1467.0	1481.0	1477.0	-11.0	-15.0	346400.0	1023434.14	362956.0	-48908.0
210	FG1801.ZCE	20171124	1481.0	1477.0	1484.0	1490.0	1466.0	1488.0	1480.0	11.0	3.0	162720.0	481598.97	321946.0	-41010.0
211	FG1801.ZCE	20171127	1488.0	1480.0	1488.0	1500.0	1467.0	1470.0	1486.0	-10.0	6.0	266202.0	791303.37	320004.0	-1942.0
212	FG1801.ZCE	20171128	1470.0	1486.0	1468.0	1474.0	1451.0	1460.0	1460.0	-26.0	-26.0	223726.0	653483.22	253084.0	-66920.0
213	FG1801.ZCE	20171129	1460.0	1460.0	1460.0	1483.0	1460.0	1475.0	1470.0	15.0	10.0	151194.0	444422.24	217800.0	-35284.0
214	FG1801.ZCE	20171130	1475.0	1470.0	1482.0	1510.0	1472.0	1476.0	1491.0	6.0	21.0	176922.0	527663.11	192180.0	-25620.0
215	FG1801.ZCE	20171201	1476.0	1491.0	1476.0	1483.0	1466.0	1479.0	1473.0	-12.0	-18.0	96438.0	284178.99	155466.0	-36714.0
216	FG1801.ZCE	20171204	1479.0	1473.0	1481.0	1528.0	1475.0	1509.0	1501.0	36.0	28.0	101126.0	303484.89	149450.0	-6016.0
217	FG1801.ZCE	20171205	1509.0	1501.0	1508.0	1517.0	1496.0	1503.0	1508.0	2.0	7.0	52124.0	157210.0	131490.0	-17960.0
218	FG1801.ZCE	20171206	1503.0	1508.0	1503.0	1515.0	1498.0	1513.0	1508.0	5.0	0.0	37442.0	112894.57	127228.0	-4262.0
219	FG1801.ZCE	20171207	1513.0	1508.0	1514.0	1518.0	1480.0	1492.0	1501.0	-16.0	-7.0	54004.0	162069.66	118954.0	-8274.0
220	FG1801.ZCE	20171208	1492.0	1501.0	1491.0	1498.0	1484.0	1491.0	1491.0	-10.0	-10.0	39086.0	116575.64	108070.0	-10884.0
221	FG1801.ZCE	20171211	1491.0	1491.0	1491.0	1508.0	1483.0	1496.0	1492.0	5.0	1.0	33912.0	101195.0	102808.0	-5262.0
222	FG1801.ZCE	20171212	1496.0	1492.0	1497.0	1501.0	1490.0	1499.0	1497.0	7.0	5.0	16066.0	48104.04	96788.0	-6020.0
223	FG1801.ZCE	20171213	1499.0	1497.0	1498.0	1543.0	1498.0	1540.0	1524.0	43.0	27.0	46460.0	141600.8	101544.0	4756.0
224	FG1801.ZCE	20171214	1540.0	1524.0	1539.0	1539.0	1500.0	1503.0	1520.0	-21.0	-4.0	35526.0	107986.45	84522.0	-17022.0
225	FG1801.ZCE	20171215	1503.0	1520.0	1502.0	1511.0	1499.0	1503.0	1504.0	-17.0	-16.0	15650.0	47074.84	79840.0	-4682.0
226	FG1801.ZCE	20171218	1503.0	1504.0	1500.0	1553.0	1495.0	1528.0	1520.0	24.0	16.0	37030.0	112551.94	71658.0	-8182.0
227	FG1801.ZCE	20171219	1528.0	1520.0	1525.0	1535.0	1514.0	1529.0	1527.0	9.0	7.0	12956.0	39572.22	62858.0	-8800.0
228	FG1801.ZCE	20171220	1529.0	1527.0	1529.0	1535.0	1519.0	1524.0	1525.0	-3.0	-2.0	9206.0	28074.05	55834.0	-7024.0
229	FG1801.ZCE	20171221	1524.0	1525.0	1521.0	1541.0	1515.0	1526.0	1525.0	1.0	0.0	10342.0	31545.39	50496.0	-5338.0
230	FG1801.ZCE	20171222	1526.0	1525.0	1528.0	1539.0	1507.0	1521.0	1515.0	-4.0	-10.0	15416.0	46699.15	44892.0	-5604.0
231	FG1801.ZCE	20171225	1521.0	1515.0	1518.0	1522.0	1499.0	1502.0	1509.0	-13.0	-6.0	9480.0	28613.27	37070.0	-7822.0
232	FG1801.ZCE	20171226	1502.0	1509.0	1499.0	1508.0	1494.0	1496.0	1500.0	-13.0	-9.0	6442.0	19324.78	33522.0	-3548.0
233	FG1801.ZCE	20171227	1496.0	1500.0	1498.0	1505.0	1491.0	1499.0	1496.0	-1.0	-4.0	7694.0	23019.18	29248.0	-4274.0
234	FG1801.ZCE	20171228	1499.0	1496.0	1500.0	1516.0	1489.0	1515.0	1498.0	19.0	2.0	7796.0	23362.97	25868.0	-3380.0
235	FG1801.ZCE	20171229	1515.0	1498.0	1511.0	1573.0	1501.0	1570.0	1534.0	72.0	36.0	41410.0	127068.0	13162.0	-12706.0
236	FG1801.ZCE	20180102	1570.0	1534.0	1570.0	1570.0	1525.0	1530.0	1541.0	-4.0	7.0	1432.0	4412.32	11906.0	-1256.0
237	FG1801.ZCE	20180103	1530.0	1541.0	1506.0	1512.0	1501.0	1503.0	1505.0	-38.0	-36.0	5144.0	15484.1	6920.0	-4986.0
238	FG1801.ZCE	20180104	1503.0	1505.0	1569.0	1569.0	1520.0	1530.0	1524.0	25.0	19.0	46.0	140.2	6876.0	-44.0
239	FG1801.ZCE	20180105	1530.0	1524.0	1520.0	1520.0	1520.0	1520.0	1520.0	-4.0	-4.0	162.0	492.48	6778.0	-98.0
240	FG1801.ZCE	20180108	1520.0	1520.0	1452.0	1520.0	1452.0	1520.0	1510.0	0.0	-10.0	286.0	863.73	6972.0	194.0
241	FG1801.ZCE	20180109	1520.0	1510.0	1510.0	1510.0	1502.0	1502.0	1504.0	-8.0	-6.0	198.0	595.4	6814.0	-158.0
242	FG1801.ZCE	20180110	1502.0	1504.0	1511.0	1570.0	1511.0	1570.0	1556.0	66.0	52.0	644.0	2004.72	6388.0	-426.0
243	FG1801.ZCE	20180111	1570.0	1556.0	1550.0	1550.0	1550.0	1550.0	1550.0	-6.0	-6.0	1498.0	4643.8	5990.0	-398.0
244	FG1801.ZCE	20180112	1550.0	1550.0					1550.0		0.0	0.0	0.0	5990.0	0.0
245	FG1801.ZCE	20180115		1550.0					1541.0		-9.0	0.0	0.0	0.0	-5990.0