finance-talk/data/FG/FG1809.csv

ts_code,trade_date,pre_close,pre_settle,open,high,low,close,settle,change1,change2,vol,amount,oi,oi_chg,delv_settle
FG1809.ZCE,20170915,,1370.0,1361.0,1382.0,1347.0,1347.0,1369.0,-23.0,-1.0,394.0,1079.01,326.0,326.0,
FG1809.ZCE,20170918,1347.0,1369.0,1354.0,1354.0,1329.0,1335.0,1343.0,-34.0,-26.0,380.0,1020.53,580.0,254.0,
FG1809.ZCE,20170919,1335.0,1343.0,1334.0,1341.0,1323.0,1323.0,1333.0,-20.0,-10.0,254.0,676.92,724.0,144.0,
FG1809.ZCE,20170920,1323.0,1333.0,1321.0,1328.0,1318.0,1326.0,1324.0,-7.0,-9.0,202.0,534.74,770.0,46.0,
FG1809.ZCE,20170921,1326.0,1324.0,1327.0,1331.0,1312.0,1313.0,1319.0,-11.0,-5.0,278.0,733.43,902.0,132.0,
FG1809.ZCE,20170922,1313.0,1319.0,1314.0,1322.0,1310.0,1311.0,1315.0,-8.0,-4.0,152.0,399.67,928.0,26.0,
FG1809.ZCE,20170925,1311.0,1315.0,1314.0,1322.0,1300.0,1317.0,1308.0,2.0,-7.0,486.0,1271.8,1108.0,180.0,
FG1809.ZCE,20170926,1317.0,1308.0,1308.0,1327.0,1291.0,1292.0,1305.0,-16.0,-3.0,424.0,1106.78,1350.0,242.0,
FG1809.ZCE,20170927,1292.0,1305.0,1293.0,1305.0,1289.0,1297.0,1297.0,-8.0,-8.0,628.0,1628.57,1704.0,354.0,
FG1809.ZCE,20170928,1297.0,1297.0,1295.0,1299.0,1277.0,1283.0,1289.0,-14.0,-8.0,572.0,1474.66,1960.0,256.0,
FG1809.ZCE,20170929,1283.0,1289.0,1284.0,1286.0,1272.0,1275.0,1278.0,-14.0,-11.0,328.0,838.57,2100.0,140.0,
FG1809.ZCE,20171009,1275.0,1278.0,1284.0,1293.0,1261.0,1269.0,1276.0,-9.0,-2.0,554.0,1414.21,2356.0,256.0,
FG1809.ZCE,20171010,1269.0,1276.0,1275.0,1320.0,1272.0,1312.0,1304.0,36.0,28.0,1536.0,4005.19,3220.0,864.0,
FG1809.ZCE,20171011,1312.0,1304.0,1307.0,1315.0,1299.0,1308.0,1309.0,4.0,5.0,446.0,1167.81,3288.0,68.0,
FG1809.ZCE,20171012,1308.0,1309.0,1307.0,1316.0,1296.0,1304.0,1304.0,-5.0,-5.0,618.0,1611.89,3730.0,442.0,
FG1809.ZCE,20171013,1304.0,1304.0,1307.0,1323.0,1307.0,1319.0,1315.0,15.0,11.0,456.0,1199.49,3692.0,-38.0,
FG1809.ZCE,20171016,1319.0,1315.0,1315.0,1327.0,1313.0,1326.0,1320.0,11.0,5.0,450.0,1187.89,3746.0,54.0,
FG1809.ZCE,20171017,1326.0,1320.0,1328.0,1328.0,1318.0,1326.0,1323.0,6.0,3.0,256.0,677.28,3756.0,10.0,
FG1809.ZCE,20171018,1326.0,1323.0,1326.0,1328.0,1318.0,1326.0,1323.0,3.0,0.0,182.0,481.73,3778.0,22.0,
FG1809.ZCE,20171019,1326.0,1323.0,1328.0,1329.0,1318.0,1319.0,1322.0,-4.0,-1.0,246.0,650.2,3818.0,40.0,
FG1809.ZCE,20171020,1319.0,1322.0,1318.0,1346.0,1317.0,1341.0,1332.0,19.0,10.0,658.0,1753.01,3906.0,88.0,
FG1809.ZCE,20171023,1341.0,1332.0,1340.0,1346.0,1318.0,1323.0,1331.0,-9.0,-1.0,396.0,1054.21,4024.0,118.0,
FG1809.ZCE,20171024,1323.0,1331.0,1324.0,1332.0,1317.0,1328.0,1325.0,-3.0,-6.0,320.0,847.94,4048.0,24.0,
FG1809.ZCE,20171025,1328.0,1325.0,1328.0,1336.0,1316.0,1317.0,1325.0,-8.0,0.0,684.0,1812.36,4264.0,216.0,
FG1809.ZCE,20171026,1317.0,1325.0,1322.0,1323.0,1297.0,1299.0,1311.0,-26.0,-14.0,1360.0,3566.93,4934.0,670.0,
FG1809.ZCE,20171027,1299.0,1311.0,1299.0,1301.0,1282.0,1289.0,1293.0,-22.0,-18.0,1312.0,3393.56,5370.0,436.0,
FG1809.ZCE,20171030,1289.0,1293.0,1290.0,1294.0,1281.0,1281.0,1288.0,-12.0,-5.0,2362.0,6084.92,7394.0,2024.0,
FG1809.ZCE,20171031,1281.0,1288.0,1281.0,1293.0,1274.0,1275.0,1284.0,-13.0,-4.0,3582.0,9200.81,10496.0,3102.0,
FG1809.ZCE,20171101,1275.0,1284.0,1281.0,1302.0,1281.0,1289.0,1292.0,5.0,8.0,1290.0,3332.94,10448.0,-48.0,
FG1809.ZCE,20171102,1289.0,1292.0,1288.0,1298.0,1286.0,1296.0,1294.0,4.0,2.0,746.0,1930.12,10480.0,32.0,
FG1809.ZCE,20171103,1296.0,1294.0,1292.0,1297.0,1288.0,1295.0,1294.0,1.0,0.0,700.0,1811.18,10550.0,70.0,
FG1809.ZCE,20171106,1295.0,1294.0,1296.0,1311.0,1296.0,1305.0,1304.0,11.0,10.0,1632.0,4256.96,10948.0,398.0,
FG1809.ZCE,20171107,1305.0,1304.0,1308.0,1329.0,1304.0,1325.0,1318.0,21.0,14.0,1466.0,3863.65,11208.0,260.0,
FG1809.ZCE,20171108,1325.0,1318.0,1327.0,1332.0,1318.0,1331.0,1328.0,13.0,10.0,1168.0,3101.44,11262.0,54.0,
FG1809.ZCE,20171109,1331.0,1328.0,1329.0,1367.0,1325.0,1366.0,1344.0,38.0,16.0,3778.0,10158.57,12066.0,804.0,
FG1809.ZCE,20171110,1366.0,1344.0,1370.0,1389.0,1362.0,1378.0,1376.0,34.0,32.0,4438.0,12210.69,12806.0,740.0,
FG1809.ZCE,20171113,1378.0,1376.0,1377.0,1381.0,1374.0,1377.0,1377.0,1.0,1.0,1014.0,2793.14,12682.0,-124.0,
FG1809.ZCE,20171114,1377.0,1377.0,1377.0,1388.0,1377.0,1385.0,1385.0,8.0,8.0,2688.0,7448.26,12392.0,-290.0,
FG1809.ZCE,20171115,1385.0,1385.0,1384.0,1393.0,1367.0,1368.0,1375.0,-17.0,-10.0,2402.0,6607.53,12676.0,284.0,
FG1809.ZCE,20171116,1368.0,1375.0,1375.0,1382.0,1365.0,1376.0,1374.0,1.0,-1.0,2580.0,7087.86,13548.0,872.0,
FG1809.ZCE,20171117,1376.0,1374.0,1376.0,1385.0,1371.0,1376.0,1375.0,2.0,1.0,5222.0,14364.36,14938.0,1390.0,
FG1809.ZCE,20171120,1376.0,1375.0,1385.0,1401.0,1375.0,1401.0,1386.0,26.0,11.0,3486.0,9662.82,14784.0,-154.0,
FG1809.ZCE,20171121,1401.0,1386.0,1399.0,1426.0,1398.0,1422.0,1413.0,36.0,27.0,4646.0,13130.51,15384.0,600.0,
FG1809.ZCE,20171122,1422.0,1413.0,1421.0,1428.0,1416.0,1428.0,1420.0,15.0,7.0,2914.0,8276.67,16212.0,828.0,
FG1809.ZCE,20171123,1428.0,1420.0,1429.0,1439.0,1422.0,1438.0,1431.0,18.0,11.0,4074.0,11661.22,16376.0,164.0,
FG1809.ZCE,20171124,1438.0,1431.0,1437.0,1448.0,1432.0,1446.0,1438.0,15.0,7.0,2344.0,6741.09,16442.0,66.0,
FG1809.ZCE,20171127,1446.0,1438.0,1445.0,1476.0,1443.0,1460.0,1463.0,22.0,25.0,8432.0,24669.45,19188.0,2746.0,
FG1809.ZCE,20171128,1460.0,1463.0,1452.0,1460.0,1437.0,1458.0,1448.0,-5.0,-15.0,7632.0,22102.98,22026.0,2838.0,
FG1809.ZCE,20171129,1458.0,1448.0,1457.0,1482.0,1456.0,1480.0,1474.0,32.0,26.0,9098.0,26817.36,27254.0,5228.0,
FG1809.ZCE,20171130,1480.0,1474.0,1481.0,1497.0,1462.0,1463.0,1483.0,-11.0,9.0,10524.0,31213.85,30556.0,3302.0,
FG1809.ZCE,20171201,1463.0,1483.0,1465.0,1478.0,1454.0,1473.0,1464.0,-10.0,-19.0,7340.0,21496.03,30856.0,300.0,
FG1809.ZCE,20171204,1473.0,1464.0,1470.0,1519.0,1466.0,1510.0,1501.0,46.0,37.0,16658.0,50011.03,35584.0,4728.0,
FG1809.ZCE,20171205,1510.0,1501.0,1506.0,1520.0,1497.0,1501.0,1508.0,0.0,7.0,9680.0,29202.52,35072.0,-512.0,
FG1809.ZCE,20171206,1501.0,1508.0,1498.0,1509.0,1494.0,1505.0,1502.0,-3.0,-6.0,6570.0,19730.1,36130.0,1058.0,
FG1809.ZCE,20171207,1505.0,1502.0,1502.0,1510.0,1458.0,1471.0,1483.0,-31.0,-19.0,10006.0,29679.16,37424.0,1294.0,
FG1809.ZCE,20171208,1471.0,1483.0,1470.0,1482.0,1461.0,1475.0,1471.0,-8.0,-12.0,9040.0,26603.42,38506.0,1082.0,
FG1809.ZCE,20171211,1475.0,1471.0,1475.0,1496.0,1464.0,1486.0,1480.0,15.0,9.0,17194.0,50905.08,44166.0,5660.0,
FG1809.ZCE,20171212,1486.0,1480.0,1486.0,1489.0,1474.0,1476.0,1480.0,-4.0,0.0,6988.0,20681.37,43372.0,-794.0,
FG1809.ZCE,20171213,1476.0,1480.0,1475.0,1503.0,1472.0,1499.0,1493.0,19.0,13.0,13100.0,39127.21,46504.0,3132.0,
FG1809.ZCE,20171214,1499.0,1493.0,1497.0,1499.0,1455.0,1456.0,1477.0,-37.0,-16.0,18592.0,54924.16,43580.0,-2924.0,
FG1809.ZCE,20171215,1456.0,1477.0,1455.0,1470.0,1454.0,1458.0,1461.0,-19.0,-16.0,13592.0,39703.47,48632.0,5052.0,
FG1809.ZCE,20171218,1458.0,1461.0,1458.0,1494.0,1458.0,1488.0,1479.0,27.0,18.0,18460.0,54608.84,46822.0,-1810.0,
FG1809.ZCE,20171219,1488.0,1479.0,1487.0,1505.0,1476.0,1485.0,1487.0,6.0,8.0,18254.0,54292.4,44286.0,-2536.0,
FG1809.ZCE,20171220,1485.0,1487.0,1485.0,1495.0,1484.0,1493.0,1490.0,6.0,3.0,13532.0,40319.93,42882.0,-1404.0,
FG1809.ZCE,20171221,1493.0,1490.0,1495.0,1500.0,1481.0,1496.0,1492.0,6.0,2.0,9712.0,28986.12,42906.0,24.0,
FG1809.ZCE,20171222,1496.0,1492.0,1496.0,1514.0,1494.0,1514.0,1505.0,22.0,13.0,18172.0,54682.52,45656.0,2750.0,
FG1809.ZCE,20171225,1514.0,1505.0,1515.0,1519.0,1490.0,1495.0,1501.0,-10.0,-4.0,10212.0,30661.46,42940.0,-2716.0,
FG1809.ZCE,20171226,1495.0,1501.0,1494.0,1500.0,1490.0,1495.0,1496.0,-6.0,-5.0,9110.0,27249.71,44866.0,1926.0,
FG1809.ZCE,20171227,1495.0,1496.0,1497.0,1498.0,1477.0,1481.0,1488.0,-15.0,-8.0,11564.0,34411.61,45406.0,540.0,
FG1809.ZCE,20171228,1481.0,1488.0,1473.0,1483.0,1473.0,1481.0,1478.0,-7.0,-10.0,13204.0,39025.48,46778.0,1372.0,
FG1809.ZCE,20171229,1481.0,1478.0,1480.0,1496.0,1474.0,1488.0,1482.0,10.0,4.0,11358.0,33655.18,46162.0,-616.0,
FG1809.ZCE,20180102,1488.0,1482.0,1489.0,1492.0,1464.0,1473.0,1475.0,-9.0,-7.0,10808.0,31879.18,45096.0,-1066.0,
FG1809.ZCE,20180103,1473.0,1475.0,1475.0,1479.0,1462.0,1470.0,1470.0,-5.0,-5.0,16172.0,47545.62,44332.0,-764.0,
FG1809.ZCE,20180104,1470.0,1470.0,1470.0,1487.0,1464.0,1484.0,1473.0,14.0,3.0,12644.0,37255.99,44072.0,-260.0,
FG1809.ZCE,20180105,1484.0,1473.0,1481.0,1484.0,1467.0,1475.0,1476.0,2.0,3.0,10354.0,30555.94,44058.0,-14.0,
FG1809.ZCE,20180108,1475.0,1476.0,1474.0,1521.0,1470.0,1518.0,1493.0,42.0,17.0,21728.0,64869.88,51654.0,7596.0,
FG1809.ZCE,20180109,1518.0,1493.0,1519.0,1523.0,1510.0,1515.0,1515.0,22.0,22.0,14126.0,42807.15,53670.0,2016.0,
FG1809.ZCE,20180110,1515.0,1515.0,1515.0,1523.0,1510.0,1517.0,1517.0,2.0,2.0,15158.0,45980.79,56318.0,2648.0,
FG1809.ZCE,20180111,1517.0,1517.0,1520.0,1523.0,1495.0,1501.0,1504.0,-16.0,-13.0,19782.0,59487.97,56880.0,562.0,
FG1809.ZCE,20180112,1501.0,1504.0,1500.0,1506.0,1495.0,1502.0,1501.0,-2.0,-3.0,9860.0,29602.26,56364.0,-516.0,
FG1809.ZCE,20180115,1502.0,1501.0,1502.0,1502.0,1490.0,1493.0,1495.0,-8.0,-6.0,9346.0,27950.79,56348.0,-16.0,
FG1809.ZCE,20180116,1493.0,1495.0,1495.0,1500.0,1478.0,1480.0,1486.0,-15.0,-9.0,18124.0,53858.58,58830.0,2482.0,
FG1809.ZCE,20180117,1480.0,1486.0,1482.0,1490.0,1477.0,1487.0,1485.0,1.0,-1.0,10474.0,31101.46,56466.0,-2364.0,
FG1809.ZCE,20180118,1487.0,1485.0,1486.0,1506.0,1480.0,1502.0,1496.0,17.0,11.0,18088.0,54116.62,60730.0,4264.0,
FG1809.ZCE,20180119,1502.0,1496.0,1500.0,1502.0,1492.0,1498.0,1496.0,2.0,0.0,19390.0,58015.13,59918.0,-812.0,
FG1809.ZCE,20180122,1498.0,1496.0,1495.0,1500.0,1475.0,1479.0,1484.0,-17.0,-12.0,31200.0,92584.74,62588.0,2670.0,
FG1809.ZCE,20180123,1479.0,1484.0,1480.0,1492.0,1475.0,1487.0,1483.0,3.0,-1.0,12926.0,38347.19,58612.0,-3976.0,
FG1809.ZCE,20180124,1487.0,1483.0,1485.0,1491.0,1482.0,1485.0,1486.0,2.0,3.0,13774.0,40940.2,63118.0,4506.0,
FG1809.ZCE,20180125,1485.0,1486.0,1485.0,1510.0,1481.0,1507.0,1502.0,21.0,16.0,25130.0,75508.78,62784.0,-334.0,
FG1809.ZCE,20180126,1507.0,1502.0,1507.0,1508.0,1493.0,1502.0,1502.0,0.0,0.0,9990.0,30009.38,60556.0,-2228.0,
FG1809.ZCE,20180129,1502.0,1502.0,1502.0,1531.0,1501.0,1526.0,1518.0,24.0,16.0,34314.0,104195.45,81278.0,20722.0,
FG1809.ZCE,20180130,1526.0,1518.0,1526.0,1530.0,1515.0,1523.0,1522.0,5.0,4.0,15634.0,47604.33,81634.0,356.0,
FG1809.ZCE,20180131,1523.0,1522.0,1524.0,1527.0,1506.0,1513.0,1515.0,-9.0,-7.0,22850.0,69248.56,84500.0,2866.0,
FG1809.ZCE,20180201,1513.0,1515.0,1510.0,1517.0,1505.0,1506.0,1510.0,-9.0,-5.0,14326.0,43277.6,83610.0,-890.0,
FG1809.ZCE,20180202,1506.0,1510.0,1506.0,1529.0,1504.0,1523.0,1516.0,13.0,6.0,17054.0,51706.63,87534.0,3924.0,
FG1809.ZCE,20180205,1523.0,1516.0,1520.0,1526.0,1516.0,1521.0,1522.0,5.0,6.0,15808.0,48119.02,89440.0,1906.0,
FG1809.ZCE,20180206,1521.0,1522.0,1520.0,1528.0,1515.0,1521.0,1520.0,-1.0,-2.0,13524.0,41110.32,92170.0,2730.0,
FG1809.ZCE,20180207,1521.0,1520.0,1520.0,1527.0,1513.0,1525.0,1521.0,5.0,1.0,17358.0,52791.28,93586.0,1416.0,
FG1809.ZCE,20180208,1525.0,1521.0,1523.0,1549.0,1508.0,1509.0,1528.0,-12.0,7.0,56968.0,174149.62,102274.0,8688.0,
FG1809.ZCE,20180209,1509.0,1528.0,1509.0,1515.0,1494.0,1495.0,1505.0,-33.0,-23.0,33376.0,100465.18,94984.0,-7290.0,
FG1809.ZCE,20180212,1495.0,1505.0,1495.0,1502.0,1476.0,1480.0,1487.0,-25.0,-18.0,29508.0,87773.01,88284.0,-6700.0,
FG1809.ZCE,20180213,1480.0,1487.0,1485.0,1489.0,1480.0,1485.0,1485.0,-2.0,-2.0,13572.0,40298.32,85316.0,-2968.0,
FG1809.ZCE,20180214,1485.0,1485.0,1487.0,1504.0,1483.0,1502.0,1496.0,17.0,11.0,14632.0,43782.46,85540.0,224.0,
FG1809.ZCE,20180222,1502.0,1496.0,1504.0,1512.0,1487.0,1492.0,1501.0,-4.0,5.0,18572.0,55765.28,85932.0,392.0,
FG1809.ZCE,20180223,1492.0,1501.0,1493.0,1526.0,1489.0,1519.0,1509.0,18.0,8.0,48510.0,146426.19,100888.0,14956.0,
FG1809.ZCE,20180226,1519.0,1509.0,1520.0,1525.0,1512.0,1519.0,1518.0,10.0,9.0,20180.0,61256.44,98386.0,-2502.0,
FG1809.ZCE,20180227,1519.0,1518.0,1520.0,1522.0,1512.0,1519.0,1517.0,1.0,-1.0,11904.0,36108.97,98116.0,-270.0,
FG1809.ZCE,20180228,1519.0,1517.0,1517.0,1525.0,1514.0,1520.0,1519.0,3.0,2.0,15962.0,48492.76,100876.0,2760.0,
FG1809.ZCE,20180301,1520.0,1519.0,1518.0,1528.0,1513.0,1523.0,1521.0,4.0,2.0,22250.0,67686.86,108484.0,7608.0,
FG1809.ZCE,20180302,1523.0,1521.0,1519.0,1524.0,1516.0,1523.0,1520.0,2.0,-1.0,21860.0,66459.33,109756.0,1272.0,
FG1809.ZCE,20180305,1523.0,1520.0,1522.0,1525.0,1506.0,1509.0,1513.0,-11.0,-7.0,31110.0,94154.12,113736.0,3980.0,
FG1809.ZCE,20180306,1509.0,1513.0,1508.0,1512.0,1500.0,1503.0,1504.0,-10.0,-9.0,28396.0,85436.02,114600.0,864.0,
FG1809.ZCE,20180307,1503.0,1504.0,1503.0,1515.0,1500.0,1501.0,1505.0,-3.0,1.0,39744.0,119659.01,123424.0,8824.0,
FG1809.ZCE,20180308,1501.0,1505.0,1498.0,1506.0,1486.0,1487.0,1496.0,-18.0,-9.0,46216.0,138317.62,129204.0,5780.0,
FG1809.ZCE,20180309,1487.0,1496.0,1486.0,1493.0,1445.0,1453.0,1469.0,-43.0,-27.0,110704.0,325194.86,135112.0,5908.0,
FG1809.ZCE,20180312,1453.0,1469.0,1456.0,1475.0,1446.0,1450.0,1455.0,-19.0,-14.0,84634.0,246343.84,130396.0,-4716.0,
FG1809.ZCE,20180313,1450.0,1455.0,1450.0,1457.0,1439.0,1454.0,1450.0,-1.0,-5.0,59854.0,173556.58,138696.0,8300.0,
FG1809.ZCE,20180314,1454.0,1450.0,1456.0,1458.0,1443.0,1444.0,1450.0,-6.0,0.0,68132.0,197629.64,131046.0,-7650.0,
FG1809.ZCE,20180315,1444.0,1450.0,1446.0,1447.0,1422.0,1426.0,1432.0,-24.0,-18.0,81694.0,233979.47,139430.0,8384.0,
FG1809.ZCE,20180316,1426.0,1432.0,1428.0,1442.0,1420.0,1435.0,1432.0,3.0,0.0,53672.0,153719.7,132624.0,-6806.0,
FG1809.ZCE,20180319,1435.0,1432.0,1434.0,1450.0,1412.0,1436.0,1433.0,4.0,1.0,80790.0,231557.78,124502.0,-8122.0,
FG1809.ZCE,20180320,1436.0,1433.0,1437.0,1444.0,1418.0,1428.0,1431.0,-5.0,-2.0,46186.0,132205.03,121288.0,-3214.0,
FG1809.ZCE,20180321,1428.0,1431.0,1428.0,1436.0,1391.0,1400.0,1412.0,-31.0,-19.0,92366.0,260920.51,141668.0,20380.0,
FG1809.ZCE,20180322,1400.0,1412.0,1399.0,1412.0,1348.0,1368.0,1381.0,-44.0,-31.0,172952.0,477658.79,168132.0,26464.0,
FG1809.ZCE,20180323,1368.0,1381.0,1374.0,1382.0,1337.0,1362.0,1359.0,-19.0,-22.0,155522.0,422844.17,148476.0,-19656.0,
FG1809.ZCE,20180326,1362.0,1359.0,1364.0,1372.0,1352.0,1364.0,1361.0,5.0,2.0,65066.0,177165.7,143266.0,-5210.0,
FG1809.ZCE,20180327,1364.0,1361.0,1365.0,1370.0,1345.0,1351.0,1358.0,-10.0,-3.0,67298.0,182723.31,147802.0,4536.0,
FG1809.ZCE,20180328,1351.0,1358.0,1356.0,1358.0,1343.0,1348.0,1351.0,-10.0,-7.0,59052.0,159557.9,147104.0,-698.0,
FG1809.ZCE,20180329,1348.0,1351.0,1351.0,1363.0,1346.0,1360.0,1356.0,9.0,5.0,49158.0,133355.15,143224.0,-3880.0,
FG1809.ZCE,20180330,1360.0,1356.0,1363.0,1395.0,1357.0,1388.0,1376.0,32.0,20.0,94784.0,260903.47,140186.0,-3038.0,
FG1809.ZCE,20180402,1388.0,1376.0,1388.0,1394.0,1351.0,1355.0,1371.0,-21.0,-5.0,100760.0,276185.82,148692.0,8506.0,
FG1809.ZCE,20180403,1355.0,1371.0,1353.0,1365.0,1331.0,1351.0,1348.0,-20.0,-23.0,100072.0,269832.85,156260.0,7568.0,
FG1809.ZCE,20180404,1351.0,1348.0,1351.0,1353.0,1337.0,1342.0,1344.0,-6.0,-4.0,56392.0,151636.65,149690.0,-6570.0,
FG1809.ZCE,20180409,1342.0,1344.0,1327.0,1343.0,1320.0,1337.0,1334.0,-7.0,-10.0,57868.0,154417.03,160068.0,10378.0,
FG1809.ZCE,20180410,1337.0,1334.0,1337.0,1352.0,1335.0,1343.0,1343.0,9.0,9.0,87304.0,234561.2,176424.0,16356.0,
FG1809.ZCE,20180411,1343.0,1343.0,1342.0,1367.0,1342.0,1351.0,1354.0,8.0,11.0,146792.0,397653.62,200088.0,23664.0,
FG1809.ZCE,20180412,1351.0,1354.0,1351.0,1359.0,1345.0,1357.0,1354.0,3.0,0.0,123058.0,333247.28,206234.0,6146.0,
FG1809.ZCE,20180413,1357.0,1354.0,1356.0,1372.0,1351.0,1370.0,1361.0,16.0,7.0,132668.0,361216.03,211184.0,4950.0,
FG1809.ZCE,20180416,1370.0,1361.0,1367.0,1371.0,1340.0,1351.0,1353.0,-10.0,-8.0,167340.0,452779.11,231464.0,20280.0,
FG1809.ZCE,20180417,1351.0,1353.0,1350.0,1360.0,1345.0,1347.0,1352.0,-6.0,-1.0,130444.0,352698.48,226120.0,-5344.0,
FG1809.ZCE,20180418,1347.0,1352.0,1350.0,1376.0,1349.0,1373.0,1365.0,21.0,13.0,184144.0,502841.44,239172.0,13052.0,
FG1809.ZCE,20180419,1373.0,1365.0,1380.0,1388.0,1370.0,1384.0,1378.0,19.0,13.0,175416.0,483612.78,228790.0,-10382.0,
FG1809.ZCE,20180420,1384.0,1378.0,1383.0,1385.0,1372.0,1373.0,1377.0,-5.0,-1.0,114718.0,316032.02,221462.0,-7328.0,
FG1809.ZCE,20180423,1373.0,1377.0,1373.0,1392.0,1372.0,1385.0,1382.0,8.0,5.0,123952.0,342498.42,219448.0,-2014.0,
FG1809.ZCE,20180424,1385.0,1382.0,1380.0,1398.0,1379.0,1391.0,1388.0,9.0,6.0,121788.0,338003.46,217816.0,-1632.0,
FG1809.ZCE,20180425,1391.0,1388.0,1391.0,1400.0,1375.0,1381.0,1386.0,-7.0,-2.0,150584.0,417550.74,236508.0,18692.0,
FG1809.ZCE,20180426,1381.0,1386.0,1380.0,1385.0,1376.0,1381.0,1381.0,-5.0,-5.0,100454.0,277401.86,222594.0,-13914.0,
FG1809.ZCE,20180427,1381.0,1381.0,1383.0,1383.0,1362.0,1377.0,1374.0,-4.0,-7.0,149436.0,410593.52,231012.0,8418.0,
FG1809.ZCE,20180502,1377.0,1374.0,1378.0,1384.0,1358.0,1377.0,1369.0,3.0,-5.0,155706.0,426276.62,231118.0,106.0,
FG1809.ZCE,20180503,1377.0,1369.0,1376.0,1390.0,1372.0,1385.0,1383.0,16.0,14.0,152020.0,420529.22,238558.0,7440.0,
FG1809.ZCE,20180504,1385.0,1383.0,1381.0,1389.0,1366.0,1371.0,1378.0,-12.0,-5.0,173240.0,477589.62,254428.0,15870.0,
FG1809.ZCE,20180507,1371.0,1378.0,1371.0,1386.0,1368.0,1383.0,1378.0,5.0,0.0,164204.0,452625.99,242796.0,-11632.0,
FG1809.ZCE,20180508,1383.0,1378.0,1385.0,1389.0,1376.0,1380.0,1382.0,2.0,4.0,105308.0,291122.97,242692.0,-104.0,
FG1809.ZCE,20180509,1380.0,1382.0,1378.0,1379.0,1342.0,1349.0,1358.0,-33.0,-24.0,308252.0,837240.52,327776.0,85084.0,
FG1809.ZCE,20180510,1349.0,1358.0,1352.0,1362.0,1348.0,1352.0,1354.0,-6.0,-4.0,169966.0,460148.58,292286.0,-35490.0,
FG1809.ZCE,20180511,1352.0,1354.0,1357.0,1360.0,1348.0,1351.0,1354.0,-3.0,0.0,169728.0,459590.32,300460.0,8174.0,
FG1809.ZCE,20180514,1351.0,1354.0,1352.0,1367.0,1346.0,1363.0,1358.0,9.0,4.0,185634.0,504365.46,294296.0,-6164.0,
FG1809.ZCE,20180515,1363.0,1358.0,1361.0,1370.0,1353.0,1365.0,1364.0,7.0,6.0,219140.0,597598.1,300556.0,6260.0,
FG1809.ZCE,20180516,1365.0,1364.0,1365.0,1384.0,1358.0,1365.0,1369.0,1.0,5.0,255586.0,699874.66,297662.0,-2894.0,
FG1809.ZCE,20180517,1365.0,1369.0,1366.0,1373.0,1364.0,1366.0,1368.0,-3.0,-1.0,111430.0,304962.27,282264.0,-15398.0,
FG1809.ZCE,20180518,1366.0,1368.0,1366.0,1371.0,1342.0,1353.0,1358.0,-15.0,-10.0,223766.0,607889.78,308670.0,26406.0,
FG1809.ZCE,20180521,1353.0,1358.0,1351.0,1392.0,1350.0,1380.0,1376.0,22.0,18.0,314662.0,865685.1,278546.0,-30124.0,
FG1809.ZCE,20180522,1380.0,1376.0,1379.0,1389.0,1377.0,1382.0,1382.0,6.0,6.0,141356.0,390801.63,254912.0,-23634.0,
FG1809.ZCE,20180523,1382.0,1382.0,1384.0,1388.0,1366.0,1377.0,1377.0,-5.0,-5.0,193542.0,532838.78,259088.0,4176.0,
FG1809.ZCE,20180524,1377.0,1377.0,1377.0,1400.0,1372.0,1386.0,1385.0,9.0,8.0,220354.0,610441.31,258804.0,-284.0,
FG1809.ZCE,20180525,1386.0,1385.0,1386.0,1392.0,1380.0,1389.0,1386.0,4.0,1.0,138746.0,384569.15,244206.0,-14598.0,
FG1809.ZCE,20180528,1389.0,1386.0,1388.0,1435.0,1382.0,1424.0,1415.0,38.0,29.0,337644.0,955274.31,299712.0,55506.0,
FG1809.ZCE,20180529,1424.0,1415.0,1424.0,1428.0,1415.0,1426.0,1422.0,11.0,7.0,141540.0,402565.04,267516.0,-32196.0,
FG1809.ZCE,20180530,1426.0,1422.0,1426.0,1430.0,1418.0,1423.0,1424.0,1.0,2.0,131382.0,374148.56,261260.0,-6256.0,
FG1809.ZCE,20180531,1423.0,1424.0,1422.0,1442.0,1419.0,1434.0,1433.0,10.0,9.0,248402.0,711851.53,291026.0,29766.0,
FG1809.ZCE,20180601,1434.0,1433.0,1434.0,1455.0,1432.0,1451.0,1445.0,18.0,12.0,164054.0,474203.42,279538.0,-11488.0,
FG1809.ZCE,20180604,1451.0,1445.0,1451.0,1465.0,1441.0,1445.0,1451.0,0.0,6.0,166628.0,483659.64,282736.0,3198.0,
FG1809.ZCE,20180605,1445.0,1451.0,1447.0,1449.0,1436.0,1448.0,1444.0,-3.0,-7.0,122868.0,354792.35,273216.0,-9520.0,
FG1809.ZCE,20180606,1448.0,1444.0,1447.0,1457.0,1437.0,1444.0,1445.0,0.0,1.0,143686.0,415351.49,280488.0,7272.0,
FG1809.ZCE,20180607,1444.0,1445.0,1446.0,1469.0,1441.0,1459.0,1454.0,14.0,9.0,163900.0,476518.26,282012.0,1524.0,
FG1809.ZCE,20180608,1459.0,1454.0,1458.0,1462.0,1445.0,1453.0,1453.0,-1.0,-1.0,111782.0,324899.24,262418.0,-19594.0,
FG1809.ZCE,20180611,1453.0,1453.0,1453.0,1458.0,1445.0,1447.0,1451.0,-6.0,-2.0,100362.0,291259.55,261356.0,-1062.0,
FG1809.ZCE,20180612,1447.0,1451.0,1447.0,1460.0,1437.0,1459.0,1451.0,8.0,0.0,117258.0,340388.82,258686.0,-2670.0,
FG1809.ZCE,20180613,1459.0,1451.0,1459.0,1460.0,1435.0,1439.0,1444.0,-12.0,-7.0,163274.0,471689.92,248576.0,-10110.0,
FG1809.ZCE,20180614,1439.0,1444.0,1442.0,1449.0,1438.0,1442.0,1442.0,-2.0,-2.0,82448.0,237851.22,232364.0,-16212.0,
FG1809.ZCE,20180615,1442.0,1442.0,1441.0,1484.0,1439.0,1477.0,1465.0,35.0,23.0,278686.0,816446.66,257134.0,24770.0,
FG1809.ZCE,20180619,1477.0,1465.0,1465.0,1482.0,1451.0,1460.0,1465.0,-5.0,0.0,150504.0,441096.7,213144.0,-43990.0,
FG1809.ZCE,20180620,1460.0,1465.0,1461.0,1474.0,1455.0,1464.0,1463.0,-1.0,-2.0,124764.0,365145.74,223134.0,9990.0,
FG1809.ZCE,20180621,1464.0,1463.0,1461.0,1474.0,1458.0,1461.0,1466.0,-2.0,3.0,102206.0,299638.67,217812.0,-5322.0,
FG1809.ZCE,20180622,1461.0,1466.0,1460.0,1461.0,1441.0,1453.0,1451.0,-13.0,-15.0,180198.0,523031.0,229248.0,11436.0,
FG1809.ZCE,20180625,1453.0,1451.0,1457.0,1459.0,1444.0,1445.0,1450.0,-6.0,-1.0,114906.0,333202.45,213392.0,-15856.0,
FG1809.ZCE,20180626,1445.0,1450.0,1441.0,1443.0,1420.0,1424.0,1431.0,-26.0,-19.0,198796.0,568853.43,241240.0,27848.0,
FG1809.ZCE,20180627,1424.0,1431.0,1423.0,1433.0,1422.0,1429.0,1428.0,-2.0,-3.0,100222.0,286247.33,221512.0,-19728.0,
FG1809.ZCE,20180628,1429.0,1428.0,1428.0,1446.0,1427.0,1439.0,1437.0,11.0,9.0,167268.0,480827.66,233620.0,12108.0,
FG1809.ZCE,20180629,1439.0,1437.0,1439.0,1463.0,1429.0,1457.0,1450.0,20.0,13.0,205396.0,595467.9,210566.0,-23054.0,
FG1809.ZCE,20180702,1457.0,1450.0,1453.0,1460.0,1441.0,1453.0,1452.0,3.0,2.0,153014.0,444447.27,226960.0,16394.0,
FG1809.ZCE,20180703,1453.0,1452.0,1454.0,1459.0,1452.0,1457.0,1455.0,5.0,3.0,96422.0,280619.12,218868.0,-8092.0,
FG1809.ZCE,20180704,1457.0,1455.0,1458.0,1474.0,1457.0,1463.0,1467.0,8.0,12.0,195914.0,574677.23,237824.0,18956.0,
FG1809.ZCE,20180705,1463.0,1467.0,1463.0,1470.0,1454.0,1459.0,1460.0,-8.0,-7.0,131506.0,383892.58,210382.0,-27442.0,
FG1809.ZCE,20180706,1459.0,1460.0,1459.0,1468.0,1447.0,1462.0,1457.0,2.0,-3.0,141238.0,411691.83,221506.0,11124.0,
FG1809.ZCE,20180709,1462.0,1457.0,1461.0,1467.0,1455.0,1460.0,1460.0,3.0,3.0,108164.0,315900.98,211716.0,-9790.0,
FG1809.ZCE,20180710,1460.0,1460.0,1461.0,1482.0,1459.0,1470.0,1472.0,10.0,12.0,172582.0,508039.97,237472.0,25756.0,
FG1809.ZCE,20180711,1470.0,1472.0,1470.0,1475.0,1462.0,1467.0,1468.0,-5.0,-4.0,107982.0,316984.38,217174.0,-20298.0,
FG1809.ZCE,20180712,1467.0,1468.0,1467.0,1492.0,1464.0,1487.0,1478.0,19.0,10.0,184072.0,544250.56,245482.0,28308.0,
FG1809.ZCE,20180713,1487.0,1478.0,1487.0,1496.0,1481.0,1486.0,1487.0,8.0,9.0,126824.0,377214.12,229222.0,-16260.0,
FG1809.ZCE,20180716,1486.0,1487.0,1485.0,1492.0,1484.0,1486.0,1488.0,-1.0,1.0,79350.0,236067.91,230094.0,872.0,
FG1809.ZCE,20180717,1486.0,1488.0,1486.0,1488.0,1472.0,1479.0,1480.0,-9.0,-8.0,125840.0,372468.47,216818.0,-13276.0,
FG1809.ZCE,20180718,1479.0,1480.0,1479.0,1483.0,1474.0,1475.0,1477.0,-5.0,-3.0,75008.0,221623.22,206050.0,-10768.0,
FG1809.ZCE,20180719,1475.0,1477.0,1475.0,1482.0,1469.0,1473.0,1477.0,-4.0,0.0,98414.0,290648.5,203832.0,-2218.0,
FG1809.ZCE,20180720,1473.0,1477.0,1474.0,1479.0,1469.0,1479.0,1474.0,2.0,-3.0,92560.0,272933.59,195190.0,-8642.0,
FG1809.ZCE,20180723,1479.0,1474.0,1476.0,1479.0,1463.0,1472.0,1470.0,-2.0,-4.0,96184.0,282811.58,193024.0,-2166.0,
FG1809.ZCE,20180724,1472.0,1470.0,1473.0,1498.0,1473.0,1488.0,1487.0,18.0,17.0,149294.0,444107.63,185158.0,-7866.0,
FG1809.ZCE,20180725,1488.0,1487.0,1487.0,1491.0,1484.0,1484.0,1487.0,-3.0,0.0,79166.0,235459.98,170482.0,-14676.0,
FG1809.ZCE,20180726,1484.0,1487.0,1486.0,1486.0,1472.0,1475.0,1480.0,-12.0,-7.0,70940.0,209913.63,163100.0,-7382.0,
FG1809.ZCE,20180727,1475.0,1480.0,1474.0,1483.0,1469.0,1481.0,1476.0,1.0,-4.0,100864.0,297828.95,159568.0,-3532.0,
FG1809.ZCE,20180730,1481.0,1476.0,1482.0,1493.0,1481.0,1491.0,1487.0,15.0,11.0,83876.0,249514.38,148132.0,-11436.0,
FG1809.ZCE,20180731,1491.0,1487.0,1491.0,1496.0,1477.0,1479.0,1485.0,-8.0,-2.0,75358.0,223805.71,141796.0,-6336.0,
FG1809.ZCE,20180801,1479.0,1485.0,1480.0,1487.0,1471.0,1486.0,1479.0,1.0,-6.0,100248.0,296492.54,139004.0,-2792.0,
FG1809.ZCE,20180802,1486.0,1479.0,1483.0,1486.0,1475.0,1478.0,1479.0,-1.0,0.0,71974.0,212903.81,131770.0,-7234.0,
FG1809.ZCE,20180803,1478.0,1479.0,1478.0,1505.0,1459.0,1462.0,1484.0,-17.0,5.0,199894.0,593229.32,141910.0,10140.0,
FG1809.ZCE,20180806,1462.0,1484.0,1462.0,1470.0,1456.0,1465.0,1464.0,-19.0,-20.0,130154.0,380965.53,122752.0,-19158.0,
FG1809.ZCE,20180807,1465.0,1464.0,1464.0,1486.0,1457.0,1468.0,1473.0,4.0,9.0,145158.0,427581.12,112232.0,-10520.0,
FG1809.ZCE,20180808,1468.0,1473.0,1468.0,1476.0,1463.0,1469.0,1469.0,-4.0,-4.0,71324.0,209573.06,102558.0,-9674.0,
FG1809.ZCE,20180809,1469.0,1469.0,1467.0,1475.0,1463.0,1472.0,1468.0,3.0,-1.0,64238.0,188653.62,77932.0,-24626.0,
FG1809.ZCE,20180810,1472.0,1468.0,1472.0,1476.0,1461.0,1464.0,1468.0,-4.0,0.0,47084.0,138256.7,57030.0,-20902.0,
FG1809.ZCE,20180813,1464.0,1468.0,1464.0,1475.0,1460.0,1474.0,1468.0,6.0,0.0,22370.0,65676.8,48892.0,-8138.0,
FG1809.ZCE,20180814,1474.0,1468.0,1477.0,1530.0,1474.0,1481.0,1497.0,13.0,29.0,59000.0,176680.5,42304.0,-6588.0,
FG1809.ZCE,20180815,1481.0,1497.0,1479.0,1485.0,1467.0,1471.0,1475.0,-26.0,-22.0,15580.0,45957.62,37214.0,-5090.0,
FG1809.ZCE,20180816,1471.0,1475.0,1464.0,1485.0,1460.0,1467.0,1469.0,-8.0,-6.0,20352.0,59782.88,31066.0,-6148.0,
FG1809.ZCE,20180817,1467.0,1469.0,1469.0,1482.0,1465.0,1474.0,1475.0,5.0,6.0,15484.0,45674.24,21270.0,-9796.0,
FG1809.ZCE,20180820,1474.0,1475.0,1480.0,1483.0,1467.0,1478.0,1476.0,3.0,1.0,7676.0,22657.37,18670.0,-2600.0,
FG1809.ZCE,20180821,1478.0,1476.0,1476.0,1495.0,1476.0,1482.0,1486.0,6.0,10.0,7934.0,23579.2,15448.0,-3222.0,
FG1809.ZCE,20180822,1482.0,1486.0,1479.0,1500.0,1471.0,1483.0,1481.0,-3.0,-5.0,7252.0,21475.7,12172.0,-3276.0,
FG1809.ZCE,20180823,1483.0,1481.0,1480.0,1487.0,1472.0,1484.0,1481.0,3.0,0.0,3868.0,11459.87,9704.0,-2468.0,
FG1809.ZCE,20180824,1484.0,1481.0,1481.0,1486.0,1474.0,1477.0,1479.0,-4.0,-2.0,4122.0,12190.66,7746.0,-1958.0,
FG1809.ZCE,20180827,1477.0,1479.0,1479.0,1499.0,1478.0,1493.0,1490.0,14.0,11.0,6186.0,18434.92,7364.0,-382.0,
FG1809.ZCE,20180828,1493.0,1490.0,1493.0,1502.0,1493.0,1501.0,1499.0,11.0,9.0,3018.0,9044.99,6942.0,-422.0,
FG1809.ZCE,20180829,1501.0,1499.0,1504.0,1506.0,1500.0,1506.0,1502.0,7.0,3.0,1986.0,5965.26,6274.0,-668.0,
FG1809.ZCE,20180830,1506.0,1502.0,1506.0,1527.0,1498.0,1515.0,1519.0,13.0,17.0,4184.0,12709.55,4910.0,-1364.0,
FG1809.ZCE,20180831,1515.0,1519.0,1512.0,1537.0,1512.0,1530.0,1528.0,11.0,9.0,5124.0,15663.58,2136.0,-2774.0,
FG1809.ZCE,20180903,1530.0,1528.0,1525.0,1532.0,1488.0,1532.0,1515.0,4.0,-13.0,2050.0,6211.9,414.0,-1722.0,
FG1809.ZCE,20180904,1532.0,1515.0,1532.0,1532.0,1476.0,1484.0,1500.0,-31.0,-15.0,74.0,221.96,384.0,-30.0,
FG1809.ZCE,20180905,1484.0,1500.0,1519.0,1519.0,1480.0,1480.0,1485.0,-20.0,-15.0,100.0,297.06,302.0,-82.0,
FG1809.ZCE,20180906,1480.0,1485.0,1476.0,1476.0,1476.0,1476.0,1476.0,-9.0,-9.0,4.0,11.81,302.0,0.0,
FG1809.ZCE,20180907,1476.0,1476.0,,,,,1480.0,,4.0,0.0,0.0,302.0,0.0,
FG1809.ZCE,20180910,,1480.0,,,,,1473.0,,-7.0,0.0,0.0,300.0,-2.0,
FG1809.ZCE,20180911,,1473.0,,,,,1473.0,,0.0,0.0,0.0,300.0,0.0,
FG1809.ZCE,20180912,,1473.0,,,,,1481.0,,8.0,0.0,0.0,300.0,0.0,
FG1809.ZCE,20180913,,1481.0,,,,,1486.0,,5.0,0.0,0.0,300.0,0.0,
FG1809.ZCE,20180914,,1486.0,,,,,1483.0,,-3.0,0.0,0.0,0.0,-300.0,