finance-talk/data/FG/FG1805.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	FG1805.ZCE	20170516		1239.0	1191.0	1198.0	1180.0	1196.0	1188.0	-43.0	-51.0	684.0	1625.37	550.0	550.0
3	FG1805.ZCE	20170517	1196.0	1188.0	1191.0	1196.0	1181.0	1189.0	1187.0	1.0	-1.0	280.0	664.9	720.0	170.0
4	FG1805.ZCE	20170518	1189.0	1187.0	1189.0	1192.0	1180.0	1185.0	1185.0	-2.0	-2.0	1508.0	3574.76	1824.0	1104.0
5	FG1805.ZCE	20170519	1185.0	1185.0	1182.0	1221.0	1182.0	1220.0	1207.0	35.0	22.0	1206.0	2911.52	1540.0	-284.0
6	FG1805.ZCE	20170522	1220.0	1207.0	1222.0	1230.0	1208.0	1214.0	1221.0	7.0	14.0	566.0	1381.8	1596.0	56.0
7	FG1805.ZCE	20170523	1214.0	1221.0	1216.0	1224.0	1214.0	1214.0	1219.0	-7.0	-2.0	162.0	394.8	1606.0	10.0
8	FG1805.ZCE	20170524	1214.0	1219.0	1220.0	1220.0	1208.0	1210.0	1213.0	-9.0	-6.0	318.0	771.56	1612.0	6.0
9	FG1805.ZCE	20170525	1210.0	1213.0	1208.0	1216.0	1205.0	1208.0	1210.0	-5.0	-3.0	168.0	406.47	1614.0	2.0
10	FG1805.ZCE	20170526	1208.0	1210.0	1210.0	1218.0	1206.0	1210.0	1212.0	0.0	2.0	216.0	523.44	1618.0	4.0
11	FG1805.ZCE	20170531	1210.0	1212.0	1220.0	1239.0	1166.0	1168.0	1183.0	-44.0	-29.0	1344.0	3179.82	2242.0	624.0
12	FG1805.ZCE	20170601	1168.0	1183.0	1174.0	1174.0	1151.0	1156.0	1160.0	-27.0	-23.0	1802.0	4182.27	2794.0	552.0
13	FG1805.ZCE	20170602	1156.0	1160.0	1161.0	1166.0	1150.0	1155.0	1157.0	-5.0	-3.0	584.0	1351.04	2994.0	200.0
14	FG1805.ZCE	20170605	1155.0	1157.0	1159.0	1172.0	1153.0	1164.0	1163.0	7.0	6.0	578.0	1344.36	3058.0	64.0
15	FG1805.ZCE	20170606	1164.0	1163.0	1159.0	1169.0	1158.0	1162.0	1163.0	-1.0	0.0	350.0	813.96	3160.0	102.0
16	FG1805.ZCE	20170607	1162.0	1163.0	1165.0	1172.0	1156.0	1158.0	1162.0	-5.0	-1.0	752.0	1747.92	3686.0	526.0
17	FG1805.ZCE	20170608	1158.0	1162.0	1160.0	1168.0	1153.0	1162.0	1160.0	0.0	-2.0	580.0	1345.74	3820.0	134.0
18	FG1805.ZCE	20170609	1162.0	1160.0	1164.0	1177.0	1164.0	1176.0	1172.0	16.0	12.0	548.0	1284.49	3628.0	-192.0
19	FG1805.ZCE	20170612	1176.0	1172.0	1180.0	1182.0	1167.0	1174.0	1176.0	2.0	4.0	874.0	2055.55	3864.0	236.0
20	FG1805.ZCE	20170613	1174.0	1176.0	1179.0	1179.0	1165.0	1166.0	1170.0	-10.0	-6.0	592.0	1385.57	4224.0	360.0
21	FG1805.ZCE	20170614	1166.0	1170.0	1169.0	1212.0	1164.0	1195.0	1194.0	25.0	24.0	2228.0	5321.16	4010.0	-214.0
22	FG1805.ZCE	20170615	1195.0	1194.0	1197.0	1202.0	1187.0	1194.0	1196.0	0.0	2.0	810.0	1937.27	3858.0	-152.0
23	FG1805.ZCE	20170616	1194.0	1196.0	1196.0	1243.0	1196.0	1238.0	1217.0	42.0	21.0	2678.0	6516.12	2304.0	-1554.0
24	FG1805.ZCE	20170619	1238.0	1217.0	1244.0	1256.0	1226.0	1234.0	1239.0	17.0	22.0	914.0	2265.76	2238.0	-66.0
25	FG1805.ZCE	20170620	1234.0	1239.0	1231.0	1234.0	1221.0	1229.0	1229.0	-10.0	-10.0	666.0	1636.48	2452.0	214.0
26	FG1805.ZCE	20170621	1229.0	1229.0	1233.0	1233.0	1220.0	1226.0	1224.0	-3.0	-5.0	526.0	1287.89	2374.0	-78.0
27	FG1805.ZCE	20170622	1226.0	1224.0	1229.0	1232.0	1197.0	1197.0	1212.0	-27.0	-12.0	1332.0	3229.51	2616.0	242.0
28	FG1805.ZCE	20170623	1197.0	1212.0	1197.0	1206.0	1193.0	1201.0	1201.0	-11.0	-11.0	1232.0	2959.57	3046.0	430.0
29	FG1805.ZCE	20170626	1201.0	1201.0	1201.0	1213.0	1200.0	1204.0	1206.0	3.0	5.0	892.0	2151.55	3282.0	236.0
30	FG1805.ZCE	20170627	1204.0	1206.0	1206.0	1215.0	1201.0	1214.0	1208.0	8.0	2.0	836.0	2020.42	3324.0	42.0
31	FG1805.ZCE	20170628	1214.0	1208.0	1217.0	1225.0	1212.0	1220.0	1218.0	12.0	10.0	726.0	1768.04	3268.0	-56.0
32	FG1805.ZCE	20170629	1220.0	1218.0	1219.0	1266.0	1214.0	1263.0	1245.0	45.0	27.0	1992.0	4961.65	2766.0	-502.0
33	FG1805.ZCE	20170630	1263.0	1245.0	1262.0	1272.0	1255.0	1269.0	1264.0	24.0	19.0	632.0	1597.1	2468.0	-298.0
34	FG1805.ZCE	20170703	1269.0	1264.0	1270.0	1318.0	1260.0	1268.0	1268.0	4.0	4.0	806.0	2044.62	2140.0	-328.0
35	FG1805.ZCE	20170704	1268.0	1268.0	1271.0	1271.0	1251.0	1258.0	1262.0	-10.0	-6.0	788.0	1988.17	2094.0	-46.0
36	FG1805.ZCE	20170705	1258.0	1262.0	1260.0	1286.0	1260.0	1278.0	1269.0	16.0	7.0	828.0	2101.42	1962.0	-132.0
37	FG1805.ZCE	20170706	1278.0	1269.0	1275.0	1276.0	1265.0	1273.0	1270.0	4.0	1.0	540.0	1371.48	2048.0	86.0
38	FG1805.ZCE	20170707	1273.0	1270.0	1270.0	1298.0	1267.0	1285.0	1283.0	15.0	13.0	444.0	1139.49	2058.0	10.0
39	FG1805.ZCE	20170710	1285.0	1283.0	1283.0	1293.0	1270.0	1277.0	1281.0	-6.0	-2.0	528.0	1353.05	2018.0	-40.0
40	FG1805.ZCE	20170711	1277.0	1281.0	1282.0	1302.0	1272.0	1287.0	1289.0	6.0	8.0	620.0	1598.55	2194.0	176.0
41	FG1805.ZCE	20170712	1287.0	1289.0	1286.0	1295.0	1271.0	1273.0	1285.0	-16.0	-4.0	706.0	1813.89	2164.0	-30.0
42	FG1805.ZCE	20170713	1273.0	1285.0	1272.0	1286.0	1264.0	1281.0	1274.0	-4.0	-11.0	466.0	1187.64	2110.0	-54.0
43	FG1805.ZCE	20170714	1281.0	1274.0	1283.0	1287.0	1270.0	1276.0	1277.0	2.0	3.0	334.0	852.97	2074.0	-36.0
44	FG1805.ZCE	20170717	1276.0	1277.0	1275.0	1296.0	1275.0	1290.0	1287.0	13.0	10.0	566.0	1457.38	2028.0	-46.0
45	FG1805.ZCE	20170718	1290.0	1287.0	1293.0	1298.0	1282.0	1287.0	1290.0	0.0	3.0	374.0	965.25	1992.0	-36.0
46	FG1805.ZCE	20170719	1287.0	1290.0	1288.0	1339.0	1287.0	1330.0	1322.0	40.0	32.0	2050.0	5421.94	2666.0	674.0
47	FG1805.ZCE	20170720	1330.0	1322.0	1327.0	1330.0	1311.0	1316.0	1321.0	-6.0	-1.0	742.0	1960.29	2500.0	-166.0
48	FG1805.ZCE	20170721	1316.0	1321.0	1318.0	1321.0	1306.0	1320.0	1314.0	-1.0	-7.0	562.0	1477.4	2456.0	-44.0
49	FG1805.ZCE	20170724	1320.0	1314.0	1321.0	1322.0	1303.0	1313.0	1313.0	-1.0	-1.0	550.0	1443.97	2308.0	-148.0
50	FG1805.ZCE	20170725	1313.0	1313.0	1325.0	1338.0	1312.0	1331.0	1326.0	18.0	13.0	990.0	2625.94	2684.0	376.0
51	FG1805.ZCE	20170726	1331.0	1326.0	1332.0	1333.0	1304.0	1314.0	1320.0	-12.0	-6.0	1262.0	3331.32	2774.0	90.0
52	FG1805.ZCE	20170727	1314.0	1320.0	1313.0	1320.0	1301.0	1314.0	1313.0	-6.0	-7.0	680.0	1785.18	2614.0	-160.0
53	FG1805.ZCE	20170728	1314.0	1313.0	1316.0	1332.0	1306.0	1313.0	1317.0	0.0	4.0	1034.0	2723.22	2842.0	228.0
54	FG1805.ZCE	20170731	1313.0	1317.0	1314.0	1345.0	1313.0	1341.0	1331.0	24.0	14.0	1190.0	3167.61	2882.0	40.0
55	FG1805.ZCE	20170801	1341.0	1331.0	1339.0	1341.0	1330.0	1336.0	1334.0	5.0	3.0	598.0	1595.59	2918.0	36.0
56	FG1805.ZCE	20170802	1336.0	1334.0	1337.0	1354.0	1322.0	1333.0	1336.0	-1.0	2.0	976.0	2607.52	2956.0	38.0
57	FG1805.ZCE	20170803	1333.0	1336.0	1335.0	1339.0	1328.0	1336.0	1334.0	0.0	-2.0	572.0	1526.01	3010.0	54.0
58	FG1805.ZCE	20170804	1336.0	1334.0	1341.0	1367.0	1330.0	1349.0	1351.0	15.0	17.0	1600.0	4324.72	3470.0	460.0
59	FG1805.ZCE	20170807	1349.0	1351.0	1348.0	1369.0	1334.0	1347.0	1350.0	-4.0	-1.0	3694.0	9970.58	4422.0	952.0
60	FG1805.ZCE	20170808	1347.0	1350.0	1346.0	1353.0	1337.0	1345.0	1344.0	-5.0	-6.0	1114.0	2995.48	4612.0	190.0
61	FG1805.ZCE	20170809	1345.0	1344.0	1344.0	1408.0	1344.0	1402.0	1374.0	58.0	30.0	6584.0	18098.72	8864.0	4252.0
62	FG1805.ZCE	20170810	1402.0	1374.0	1398.0	1421.0	1398.0	1412.0	1412.0	38.0	38.0	7788.0	21988.31	14460.0	5596.0
63	FG1805.ZCE	20170811	1412.0	1412.0	1410.0	1419.0	1385.0	1396.0	1405.0	-16.0	-7.0	5944.0	16700.44	14992.0	532.0
64	FG1805.ZCE	20170814	1396.0	1405.0	1397.0	1421.0	1393.0	1404.0	1411.0	-1.0	6.0	9078.0	25623.14	20590.0	5598.0
65	FG1805.ZCE	20170815	1404.0	1411.0	1403.0	1406.0	1377.0	1389.0	1390.0	-22.0	-21.0	6628.0	18431.79	20680.0	90.0
66	FG1805.ZCE	20170816	1389.0	1390.0	1390.0	1396.0	1380.0	1394.0	1388.0	4.0	-2.0	2888.0	8018.9	20674.0	-6.0
67	FG1805.ZCE	20170817	1394.0	1388.0	1397.0	1424.0	1396.0	1415.0	1410.0	27.0	22.0	12550.0	35382.84	22808.0	2134.0
68	FG1805.ZCE	20170818	1415.0	1410.0	1413.0	1422.0	1410.0	1417.0	1414.0	7.0	4.0	3484.0	9855.59	22112.0	-696.0
69	FG1805.ZCE	20170821	1417.0	1414.0	1411.0	1444.0	1407.0	1432.0	1426.0	18.0	12.0	8380.0	23907.73	25196.0	3084.0
70	FG1805.ZCE	20170822	1432.0	1426.0	1430.0	1441.0	1427.0	1432.0	1435.0	6.0	9.0	3158.0	9063.49	25582.0	386.0
71	FG1805.ZCE	20170823	1432.0	1435.0	1433.0	1435.0	1411.0	1419.0	1423.0	-16.0	-12.0	4768.0	13568.76	24288.0	-1294.0
72	FG1805.ZCE	20170824	1419.0	1423.0	1423.0	1438.0	1413.0	1432.0	1425.0	9.0	2.0	4340.0	12370.4	23556.0	-732.0
73	FG1805.ZCE	20170825	1432.0	1425.0	1434.0	1444.0	1424.0	1425.0	1433.0	0.0	8.0	4036.0	11570.54	23880.0	324.0
74	FG1805.ZCE	20170828	1425.0	1433.0	1422.0	1431.0	1410.0	1427.0	1418.0	-6.0	-15.0	7850.0	22256.33	22024.0	-1856.0
75	FG1805.ZCE	20170829	1427.0	1418.0	1432.0	1432.0	1410.0	1413.0	1417.0	-5.0	-1.0	4698.0	13316.47	21222.0	-802.0
76	FG1805.ZCE	20170830	1413.0	1417.0	1418.0	1422.0	1406.0	1420.0	1413.0	3.0	-4.0	5784.0	16339.98	22352.0	1130.0
77	FG1805.ZCE	20170831	1420.0	1413.0	1420.0	1420.0	1385.0	1396.0	1398.0	-17.0	-15.0	7786.0	21767.14	22002.0	-350.0
78	FG1805.ZCE	20170901	1396.0	1398.0	1397.0	1412.0	1390.0	1395.0	1401.0	-3.0	3.0	12644.0	35434.12	16630.0	-5372.0
79	FG1805.ZCE	20170904	1395.0	1401.0	1395.0	1417.0	1364.0	1369.0	1394.0	-32.0	-7.0	13654.0	38058.51	18208.0	1578.0
80	FG1805.ZCE	20170905	1369.0	1394.0	1373.0	1381.0	1366.0	1375.0	1375.0	-19.0	-19.0	7004.0	19264.75	17616.0	-592.0
81	FG1805.ZCE	20170906	1375.0	1375.0	1379.0	1385.0	1357.0	1369.0	1373.0	-6.0	-2.0	6050.0	16618.87	16544.0	-1072.0
82	FG1805.ZCE	20170907	1369.0	1373.0	1371.0	1376.0	1351.0	1356.0	1363.0	-17.0	-10.0	5492.0	14974.89	16926.0	382.0
83	FG1805.ZCE	20170908	1356.0	1363.0	1359.0	1366.0	1340.0	1345.0	1353.0	-18.0	-10.0	5766.0	15604.18	17008.0	82.0
84	FG1805.ZCE	20170911	1345.0	1353.0	1346.0	1357.0	1342.0	1353.0	1351.0	0.0	-2.0	5040.0	13621.3	17184.0	176.0
85	FG1805.ZCE	20170912	1353.0	1351.0	1351.0	1367.0	1348.0	1360.0	1359.0	9.0	8.0	4586.0	12462.39	16588.0	-596.0
86	FG1805.ZCE	20170913	1360.0	1359.0	1358.0	1365.0	1347.0	1351.0	1357.0	-8.0	-2.0	3810.0	10337.17	16618.0	30.0
87	FG1805.ZCE	20170914	1351.0	1357.0	1353.0	1373.0	1343.0	1362.0	1361.0	5.0	4.0	7306.0	19883.0	18516.0	1898.0
88	FG1805.ZCE	20170915	1362.0	1361.0	1361.0	1366.0	1324.0	1327.0	1346.0	-34.0	-15.0	8120.0	21860.46	18714.0	198.0
89	FG1805.ZCE	20170918	1327.0	1346.0	1328.0	1335.0	1302.0	1313.0	1320.0	-33.0	-26.0	9852.0	26008.76	20362.0	1648.0
90	FG1805.ZCE	20170919	1313.0	1320.0	1315.0	1317.0	1298.0	1299.0	1306.0	-21.0	-14.0	7274.0	18993.76	20256.0	-106.0
91	FG1805.ZCE	20170920	1299.0	1306.0	1300.0	1309.0	1291.0	1308.0	1302.0	2.0	-4.0	6138.0	15977.48	18876.0	-1380.0
92	FG1805.ZCE	20170921	1308.0	1302.0	1309.0	1314.0	1291.0	1296.0	1302.0	-6.0	0.0	6368.0	16582.06	18610.0	-266.0
93	FG1805.ZCE	20170922	1296.0	1302.0	1296.0	1306.0	1292.0	1295.0	1299.0	-7.0	-3.0	5426.0	14095.49	18664.0	54.0
94	FG1805.ZCE	20170925	1295.0	1299.0	1295.0	1310.0	1277.0	1301.0	1294.0	2.0	-5.0	10384.0	26868.2	20736.0	2072.0
95	FG1805.ZCE	20170926	1301.0	1294.0	1300.0	1307.0	1276.0	1279.0	1289.0	-15.0	-5.0	9704.0	25011.85	22292.0	1556.0
96	FG1805.ZCE	20170927	1279.0	1289.0	1280.0	1292.0	1273.0	1285.0	1282.0	-4.0	-7.0	6506.0	16686.31	20824.0	-1468.0
97	FG1805.ZCE	20170928	1285.0	1282.0	1282.0	1288.0	1266.0	1273.0	1277.0	-9.0	-5.0	6594.0	16845.52	20920.0	96.0
98	FG1805.ZCE	20170929	1273.0	1277.0	1273.0	1277.0	1262.0	1267.0	1271.0	-10.0	-6.0	8826.0	22427.11	18844.0	-2076.0
99	FG1805.ZCE	20171009	1267.0	1271.0	1274.0	1283.0	1250.0	1260.0	1269.0	-11.0	-2.0	9594.0	24342.46	22392.0	3548.0
100	FG1805.ZCE	20171010	1260.0	1269.0	1263.0	1320.0	1263.0	1310.0	1296.0	41.0	27.0	24040.0	62292.96	27362.0	4970.0
101	FG1805.ZCE	20171011	1310.0	1296.0	1311.0	1314.0	1297.0	1306.0	1307.0	10.0	11.0	9146.0	23906.77	25340.0	-2022.0
102	FG1805.ZCE	20171012	1306.0	1307.0	1307.0	1316.0	1294.0	1304.0	1304.0	-3.0	-3.0	9878.0	25761.07	25434.0	94.0
103	FG1805.ZCE	20171013	1304.0	1304.0	1303.0	1327.0	1303.0	1324.0	1317.0	20.0	13.0	12546.0	33046.2	24280.0	-1154.0
104	FG1805.ZCE	20171016	1324.0	1317.0	1321.0	1338.0	1317.0	1331.0	1326.0	14.0	9.0	11134.0	29529.22	24058.0	-222.0
105	FG1805.ZCE	20171017	1331.0	1326.0	1331.0	1334.0	1322.0	1326.0	1327.0	0.0	1.0	6108.0	16215.72	23238.0	-820.0
106	FG1805.ZCE	20171018	1326.0	1327.0	1326.0	1334.0	1321.0	1330.0	1326.0	3.0	-1.0	7790.0	20660.64	24656.0	1418.0
107	FG1805.ZCE	20171019	1330.0	1326.0	1338.0	1338.0	1315.0	1320.0	1323.0	-6.0	-3.0	7808.0	20659.26	24074.0	-582.0
108	FG1805.ZCE	20171020	1320.0	1323.0	1320.0	1349.0	1313.0	1346.0	1336.0	23.0	13.0	11130.0	29730.02	22444.0	-1630.0
109	FG1805.ZCE	20171023	1346.0	1336.0	1347.0	1348.0	1319.0	1323.0	1332.0	-13.0	-4.0	12056.0	32105.46	22054.0	-390.0
110	FG1805.ZCE	20171024	1323.0	1332.0	1321.0	1332.0	1315.0	1328.0	1324.0	-4.0	-8.0	8230.0	21798.42	21760.0	-294.0
111	FG1805.ZCE	20171025	1328.0	1324.0	1328.0	1336.0	1306.0	1311.0	1321.0	-13.0	-3.0	13538.0	35772.9	24736.0	2976.0
112	FG1805.ZCE	20171026	1311.0	1321.0	1311.0	1315.0	1292.0	1296.0	1305.0	-25.0	-16.0	12574.0	32822.78	26196.0	1460.0
113	FG1805.ZCE	20171027	1296.0	1305.0	1299.0	1300.0	1277.0	1281.0	1288.0	-24.0	-17.0	12124.0	31235.66	28880.0	2684.0
114	FG1805.ZCE	20171030	1281.0	1288.0	1279.0	1292.0	1275.0	1278.0	1285.0	-10.0	-3.0	9838.0	25274.43	30446.0	1566.0
115	FG1805.ZCE	20171031	1278.0	1285.0	1279.0	1290.0	1274.0	1278.0	1282.0	-7.0	-3.0	10890.0	27919.66	34504.0	4058.0
116	FG1805.ZCE	20171101	1278.0	1282.0	1290.0	1308.0	1281.0	1293.0	1295.0	11.0	13.0	18866.0	48851.27	35054.0	550.0
117	FG1805.ZCE	20171102	1293.0	1295.0	1290.0	1302.0	1287.0	1298.0	1297.0	3.0	2.0	11640.0	30184.88	33834.0	-1220.0
118	FG1805.ZCE	20171103	1298.0	1297.0	1296.0	1301.0	1291.0	1300.0	1297.0	3.0	0.0	6446.0	16726.36	33496.0	-338.0
119	FG1805.ZCE	20171106	1300.0	1297.0	1299.0	1315.0	1298.0	1314.0	1310.0	17.0	13.0	11302.0	29609.5	35174.0	1678.0
120	FG1805.ZCE	20171107	1314.0	1310.0	1312.0	1339.0	1310.0	1334.0	1328.0	24.0	18.0	25594.0	67953.84	41916.0	6742.0
121	FG1805.ZCE	20171108	1334.0	1328.0	1333.0	1347.0	1328.0	1342.0	1339.0	14.0	11.0	21262.0	56932.22	47926.0	6010.0
122	FG1805.ZCE	20171109	1342.0	1339.0	1343.0	1380.0	1338.0	1378.0	1357.0	39.0	18.0	51048.0	138569.32	67842.0	19916.0
123	FG1805.ZCE	20171110	1378.0	1357.0	1381.0	1393.0	1370.0	1384.0	1381.0	27.0	24.0	47466.0	131110.51	73270.0	5428.0
124	FG1805.ZCE	20171113	1384.0	1381.0	1386.0	1392.0	1380.0	1383.0	1383.0	2.0	2.0	25408.0	70281.91	71484.0	-1786.0
125	FG1805.ZCE	20171114	1383.0	1383.0	1385.0	1397.0	1383.0	1395.0	1392.0	12.0	9.0	22760.0	63376.14	78956.0	7472.0
126	FG1805.ZCE	20171115	1395.0	1392.0	1395.0	1407.0	1376.0	1378.0	1388.0	-14.0	-4.0	70930.0	196950.87	90714.0	11758.0
127	FG1805.ZCE	20171116	1378.0	1388.0	1383.0	1398.0	1375.0	1387.0	1385.0	-1.0	-3.0	39340.0	108959.48	94324.0	3610.0
128	FG1805.ZCE	20171117	1387.0	1385.0	1388.0	1404.0	1384.0	1397.0	1393.0	12.0	8.0	61022.0	170030.96	106098.0	11774.0
129	FG1805.ZCE	20171120	1397.0	1393.0	1405.0	1430.0	1390.0	1429.0	1412.0	36.0	19.0	86286.0	243645.86	129238.0	23140.0
130	FG1805.ZCE	20171121	1429.0	1412.0	1428.0	1450.0	1424.0	1448.0	1439.0	36.0	27.0	151268.0	435382.55	172040.0	42802.0
131	FG1805.ZCE	20171122	1448.0	1439.0	1446.0	1450.0	1435.0	1447.0	1442.0	8.0	3.0	116828.0	336847.35	202982.0	30942.0
132	FG1805.ZCE	20171123	1447.0	1442.0	1453.0	1458.0	1437.0	1448.0	1446.0	6.0	4.0	129804.0	375282.45	219732.0	16750.0
133	FG1805.ZCE	20171124	1448.0	1446.0	1450.0	1463.0	1441.0	1460.0	1452.0	14.0	6.0	83450.0	242298.99	236110.0	16378.0
134	FG1805.ZCE	20171127	1460.0	1452.0	1460.0	1482.0	1448.0	1452.0	1465.0	0.0	13.0	233948.0	685430.37	280752.0	44642.0
135	FG1805.ZCE	20171128	1452.0	1465.0	1448.0	1450.0	1432.0	1444.0	1439.0	-21.0	-26.0	179152.0	515675.87	295126.0	14374.0
136	FG1805.ZCE	20171129	1444.0	1439.0	1445.0	1470.0	1443.0	1463.0	1460.0	24.0	21.0	258472.0	754839.68	374344.0	79218.0
137	FG1805.ZCE	20171130	1463.0	1460.0	1466.0	1491.0	1443.0	1445.0	1468.0	-15.0	8.0	349616.0	1026734.52	430064.0	55720.0
138	FG1805.ZCE	20171201	1445.0	1468.0	1445.0	1470.0	1437.0	1464.0	1449.0	-4.0	-19.0	388578.0	1126055.45	443962.0	13898.0
139	FG1805.ZCE	20171204	1464.0	1449.0	1464.0	1522.0	1454.0	1500.0	1491.0	51.0	42.0	436594.0	1301620.36	485068.0	41106.0
140	FG1805.ZCE	20171205	1500.0	1491.0	1503.0	1510.0	1483.0	1489.0	1498.0	-2.0	7.0	246958.0	740030.08	455640.0	-29428.0
141	FG1805.ZCE	20171206	1489.0	1498.0	1488.0	1505.0	1482.0	1499.0	1494.0	1.0	-4.0	235948.0	705179.32	474760.0	19120.0
142	FG1805.ZCE	20171207	1499.0	1494.0	1499.0	1507.0	1440.0	1458.0	1475.0	-36.0	-19.0	433830.0	1279968.12	454262.0	-20498.0
143	FG1805.ZCE	20171208	1458.0	1475.0	1460.0	1473.0	1448.0	1464.0	1461.0	-11.0	-14.0	292928.0	855894.29	423692.0	-30570.0
144	FG1805.ZCE	20171211	1464.0	1461.0	1466.0	1473.0	1448.0	1458.0	1460.0	-3.0	-1.0	310620.0	907284.64	428506.0	4814.0
145	FG1805.ZCE	20171212	1458.0	1460.0	1462.0	1464.0	1444.0	1452.0	1453.0	-8.0	-7.0	228356.0	663407.24	413110.0	-15396.0
146	FG1805.ZCE	20171213	1452.0	1453.0	1452.0	1489.0	1446.0	1479.0	1474.0	26.0	21.0	404150.0	1191206.05	438742.0	25632.0
147	FG1805.ZCE	20171214	1479.0	1474.0	1477.0	1481.0	1433.0	1435.0	1457.0	-39.0	-17.0	400016.0	1165492.84	401630.0	-37112.0
148	FG1805.ZCE	20171215	1435.0	1457.0	1436.0	1453.0	1433.0	1444.0	1443.0	-13.0	-14.0	257576.0	743386.15	390878.0	-10752.0
149	FG1805.ZCE	20171218	1444.0	1443.0	1445.0	1485.0	1444.0	1479.0	1467.0	36.0	24.0	357080.0	1047475.42	424712.0	33834.0
150	FG1805.ZCE	20171219	1479.0	1467.0	1479.0	1498.0	1462.0	1479.0	1479.0	12.0	12.0	304440.0	900811.48	414154.0	-10558.0
151	FG1805.ZCE	20171220	1479.0	1479.0	1479.0	1494.0	1476.0	1486.0	1484.0	7.0	5.0	176322.0	523459.55	421182.0	7028.0
152	FG1805.ZCE	20171221	1486.0	1484.0	1488.0	1498.0	1472.0	1492.0	1486.0	8.0	2.0	281728.0	837439.72	447732.0	26550.0
153	FG1805.ZCE	20171222	1492.0	1486.0	1497.0	1514.0	1488.0	1512.0	1501.0	26.0	15.0	363688.0	1091554.32	482246.0	34514.0
154	FG1805.ZCE	20171225	1512.0	1501.0	1514.0	1518.0	1484.0	1491.0	1497.0	-10.0	-4.0	302348.0	905389.91	462320.0	-19926.0
155	FG1805.ZCE	20171226	1491.0	1497.0	1492.0	1496.0	1482.0	1488.0	1489.0	-9.0	-8.0	205760.0	612878.34	450950.0	-11370.0
156	FG1805.ZCE	20171227	1488.0	1489.0	1487.0	1492.0	1468.0	1472.0	1480.0	-17.0	-9.0	276394.0	818343.04	461806.0	10856.0
157	FG1805.ZCE	20171228	1472.0	1480.0	1473.0	1479.0	1463.0	1474.0	1472.0	-6.0	-8.0	214762.0	632106.78	427232.0	-34574.0
158	FG1805.ZCE	20171229	1474.0	1472.0	1474.0	1489.0	1466.0	1483.0	1475.0	11.0	3.0	261232.0	770416.83	430030.0	2798.0
159	FG1805.ZCE	20180102	1483.0	1475.0	1487.0	1487.0	1455.0	1462.0	1465.0	-13.0	-10.0	246422.0	722202.97	390406.0	-39624.0
160	FG1805.ZCE	20180103	1462.0	1465.0	1464.0	1467.0	1441.0	1454.0	1453.0	-11.0	-12.0	289744.0	841772.58	397376.0	6970.0
161	FG1805.ZCE	20180104	1454.0	1453.0	1455.0	1474.0	1444.0	1471.0	1456.0	18.0	3.0	262334.0	764129.3	389700.0	-7676.0
162	FG1805.ZCE	20180105	1471.0	1456.0	1470.0	1472.0	1452.0	1460.0	1462.0	4.0	6.0	185036.0	541197.37	392936.0	3236.0
163	FG1805.ZCE	20180108	1460.0	1462.0	1457.0	1515.0	1455.0	1512.0	1481.0	50.0	19.0	354722.0	1050377.09	469372.0	76436.0
164	FG1805.ZCE	20180109	1512.0	1481.0	1512.0	1515.0	1501.0	1507.0	1507.0	26.0	26.0	249152.0	750920.08	476964.0	7592.0
165	FG1805.ZCE	20180110	1507.0	1507.0	1510.0	1517.0	1500.0	1508.0	1508.0	1.0	1.0	258114.0	778588.26	490318.0	13354.0
166	FG1805.ZCE	20180111	1508.0	1508.0	1515.0	1515.0	1482.0	1492.0	1496.0	-16.0	-12.0	278778.0	834239.74	449210.0	-41108.0
167	FG1805.ZCE	20180112	1492.0	1496.0	1493.0	1500.0	1487.0	1496.0	1494.0	0.0	-2.0	171108.0	511155.45	457754.0	8544.0
168	FG1805.ZCE	20180115	1496.0	1494.0	1494.0	1495.0	1478.0	1482.0	1485.0	-12.0	-9.0	195234.0	580010.83	438840.0	-18914.0
169	FG1805.ZCE	20180116	1482.0	1485.0	1481.0	1489.0	1464.0	1467.0	1474.0	-18.0	-11.0	196500.0	579439.2	428048.0	-10792.0
170	FG1805.ZCE	20180117	1467.0	1474.0	1466.0	1480.0	1465.0	1475.0	1473.0	1.0	-1.0	149122.0	439453.44	420994.0	-7054.0
171	FG1805.ZCE	20180118	1475.0	1473.0	1474.0	1497.0	1467.0	1492.0	1485.0	19.0	12.0	261352.0	776029.06	455960.0	34966.0
172	FG1805.ZCE	20180119	1492.0	1485.0	1492.0	1495.0	1482.0	1486.0	1488.0	1.0	3.0	175340.0	521675.37	413486.0	-42474.0
173	FG1805.ZCE	20180122	1486.0	1488.0	1484.0	1489.0	1450.0	1457.0	1465.0	-31.0	-23.0	399662.0	1171133.16	440258.0	26772.0
174	FG1805.ZCE	20180123	1457.0	1465.0	1458.0	1475.0	1451.0	1467.0	1463.0	2.0	-2.0	247276.0	723726.98	377736.0	-62522.0
175	FG1805.ZCE	20180124	1467.0	1463.0	1465.0	1474.0	1453.0	1459.0	1463.0	-4.0	0.0	173430.0	507549.08	385442.0	7706.0
176	FG1805.ZCE	20180125	1459.0	1463.0	1460.0	1493.0	1451.0	1488.0	1480.0	25.0	17.0	347040.0	1027347.48	424268.0	38826.0
177	FG1805.ZCE	20180126	1488.0	1480.0	1488.0	1492.0	1473.0	1485.0	1483.0	5.0	3.0	167596.0	497232.38	387288.0	-36980.0
178	FG1805.ZCE	20180129	1485.0	1483.0	1484.0	1505.0	1483.0	1497.0	1495.0	14.0	12.0	239466.0	715780.67	446028.0	58740.0
179	FG1805.ZCE	20180130	1497.0	1495.0	1495.0	1501.0	1483.0	1494.0	1491.0	-1.0	-4.0	174438.0	520327.37	417316.0	-28712.0
180	FG1805.ZCE	20180131	1494.0	1491.0	1492.0	1498.0	1466.0	1478.0	1481.0	-13.0	-10.0	279244.0	827238.87	406432.0	-10884.0
181	FG1805.ZCE	20180201	1478.0	1481.0	1480.0	1480.0	1462.0	1463.0	1471.0	-18.0	-10.0	169108.0	497529.96	363126.0	-43306.0
182	FG1805.ZCE	20180202	1463.0	1471.0	1462.0	1492.0	1461.0	1487.0	1477.0	16.0	6.0	199046.0	588005.66	373276.0	10150.0
183	FG1805.ZCE	20180205	1487.0	1477.0	1484.0	1495.0	1480.0	1486.0	1488.0	9.0	11.0	172656.0	513884.34	377542.0	4266.0
184	FG1805.ZCE	20180206	1486.0	1488.0	1485.0	1498.0	1478.0	1482.0	1487.0	-6.0	-1.0	187728.0	558209.27	379638.0	2096.0
185	FG1805.ZCE	20180207	1482.0	1487.0	1485.0	1493.0	1474.0	1488.0	1484.0	1.0	-3.0	188814.0	560579.89	381468.0	1830.0
186	FG1805.ZCE	20180208	1488.0	1484.0	1485.0	1518.0	1465.0	1466.0	1493.0	-18.0	9.0	632470.0	1887955.14	465058.0	83590.0
187	FG1805.ZCE	20180209	1466.0	1493.0	1467.0	1477.0	1450.0	1451.0	1463.0	-42.0	-30.0	453922.0	1327814.94	440984.0	-24074.0
188	FG1805.ZCE	20180212	1451.0	1463.0	1450.0	1459.0	1435.0	1442.0	1448.0	-21.0	-15.0	281630.0	815586.52	417532.0	-23452.0
189	FG1805.ZCE	20180213	1442.0	1448.0	1446.0	1454.0	1440.0	1446.0	1446.0	-2.0	-2.0	154428.0	446688.06	377170.0	-40362.0
190	FG1805.ZCE	20180214	1446.0	1446.0	1448.0	1465.0	1444.0	1461.0	1455.0	15.0	9.0	134970.0	392824.24	333466.0	-43704.0
191	FG1805.ZCE	20180222	1461.0	1455.0	1467.0	1467.0	1440.0	1446.0	1452.0	-9.0	-3.0	126598.0	367536.74	356530.0	23064.0
192	FG1805.ZCE	20180223	1446.0	1452.0	1445.0	1494.0	1442.0	1488.0	1472.0	36.0	20.0	348490.0	1026158.87	393246.0	36716.0
193	FG1805.ZCE	20180226	1488.0	1472.0	1488.0	1498.0	1478.0	1489.0	1487.0	17.0	15.0	183374.0	545301.3	363784.0	-29462.0
194	FG1805.ZCE	20180227	1489.0	1487.0	1489.0	1495.0	1483.0	1492.0	1488.0	5.0	1.0	132000.0	392863.82	370892.0	7108.0
195	FG1805.ZCE	20180228	1492.0	1488.0	1490.0	1503.0	1484.0	1496.0	1493.0	8.0	5.0	226868.0	677630.78	404410.0	33518.0
196	FG1805.ZCE	20180301	1496.0	1493.0	1495.0	1505.0	1483.0	1497.0	1495.0	4.0	2.0	223712.0	669088.64	410274.0	5864.0
197	FG1805.ZCE	20180302	1497.0	1495.0	1494.0	1502.0	1488.0	1498.0	1495.0	3.0	0.0	197356.0	590218.42	409442.0	-832.0
198	FG1805.ZCE	20180305	1498.0	1495.0	1498.0	1508.0	1481.0	1484.0	1490.0	-11.0	-5.0	284988.0	849346.66	401106.0	-8336.0
199	FG1805.ZCE	20180306	1484.0	1490.0	1483.0	1491.0	1473.0	1484.0	1482.0	-6.0	-8.0	174112.0	516016.69	382024.0	-19082.0
200	FG1805.ZCE	20180307	1484.0	1482.0	1488.0	1495.0	1475.0	1480.0	1484.0	-2.0	2.0	239382.0	710252.77	418732.0	36708.0
201	FG1805.ZCE	20180308	1480.0	1484.0	1481.0	1490.0	1465.0	1466.0	1477.0	-18.0	-7.0	314782.0	929748.06	419396.0	664.0
202	FG1805.ZCE	20180309	1466.0	1477.0	1465.0	1476.0	1455.0	1461.0	1466.0	-16.0	-11.0	343080.0	1006136.21	410608.0	-8788.0
203	FG1805.ZCE	20180312	1461.0	1466.0	1463.0	1490.0	1460.0	1473.0	1471.0	7.0	5.0	291888.0	859024.44	392938.0	-17670.0
204	FG1805.ZCE	20180313	1473.0	1471.0	1473.0	1478.0	1463.0	1471.0	1471.0	0.0	0.0	214508.0	631120.09	365330.0	-27608.0
205	FG1805.ZCE	20180314	1471.0	1471.0	1475.0	1486.0	1463.0	1468.0	1473.0	-3.0	2.0	293674.0	865132.54	379834.0	14504.0
206	FG1805.ZCE	20180315	1468.0	1473.0	1470.0	1472.0	1451.0	1457.0	1459.0	-16.0	-14.0	307090.0	895998.33	378904.0	-930.0
207	FG1805.ZCE	20180316	1457.0	1459.0	1459.0	1475.0	1448.0	1471.0	1464.0	12.0	5.0	246984.0	723048.03	360838.0	-18066.0
208	FG1805.ZCE	20180319	1471.0	1464.0	1474.0	1497.0	1468.0	1483.0	1480.0	19.0	16.0	297620.0	881045.91	380382.0	19544.0
209	FG1805.ZCE	20180320	1483.0	1480.0	1480.0	1487.0	1457.0	1463.0	1471.0	-17.0	-9.0	260562.0	766701.96	340898.0	-39484.0
210	FG1805.ZCE	20180321	1463.0	1471.0	1463.0	1477.0	1444.0	1460.0	1461.0	-11.0	-10.0	294356.0	859848.16	366826.0	25928.0
211	FG1805.ZCE	20180322	1460.0	1461.0	1459.0	1463.0	1387.0	1387.0	1426.0	-74.0	-35.0	592404.0	1689851.51	415678.0	48852.0
212	FG1805.ZCE	20180323	1387.0	1426.0	1387.0	1400.0	1336.0	1375.0	1375.0	-51.0	-51.0	617750.0	1698753.93	347252.0	-68426.0
213	FG1805.ZCE	20180326	1375.0	1375.0	1376.0	1394.0	1368.0	1386.0	1383.0	11.0	8.0	278486.0	770163.81	331872.0	-15380.0
214	FG1805.ZCE	20180327	1386.0	1383.0	1384.0	1399.0	1368.0	1375.0	1382.0	-8.0	-1.0	288996.0	798803.66	307758.0	-24114.0
215	FG1805.ZCE	20180328	1375.0	1382.0	1377.0	1380.0	1360.0	1373.0	1369.0	-9.0	-13.0	285392.0	781622.32	302396.0	-5362.0
216	FG1805.ZCE	20180329	1373.0	1369.0	1375.0	1383.0	1365.0	1380.0	1376.0	11.0	7.0	157378.0	433009.99	285112.0	-17284.0
217	FG1805.ZCE	20180330	1380.0	1376.0	1380.0	1424.0	1369.0	1416.0	1394.0	40.0	18.0	319602.0	891074.32	280232.0	-4880.0
218	FG1805.ZCE	20180402	1416.0	1394.0	1416.0	1430.0	1382.0	1391.0	1401.0	-3.0	7.0	259888.0	728419.22	228394.0	-51838.0
219	FG1805.ZCE	20180403	1391.0	1401.0	1391.0	1397.0	1370.0	1390.0	1386.0	-11.0	-15.0	178718.0	495479.69	196644.0	-31750.0
220	FG1805.ZCE	20180404	1390.0	1386.0	1387.0	1394.0	1374.0	1385.0	1384.0	-1.0	-2.0	115598.0	320005.94	167478.0	-29166.0
221	FG1805.ZCE	20180409	1385.0	1384.0	1368.0	1391.0	1361.0	1385.0	1378.0	1.0	-6.0	77954.0	214852.22	154246.0	-13232.0
222	FG1805.ZCE	20180410	1385.0	1378.0	1384.0	1400.0	1381.0	1386.0	1388.0	8.0	10.0	87048.0	241714.71	141158.0	-13088.0
223	FG1805.ZCE	20180411	1386.0	1388.0	1392.0	1416.0	1388.0	1408.0	1406.0	20.0	18.0	92220.0	259280.55	123074.0	-18084.0
224	FG1805.ZCE	20180412	1408.0	1406.0	1406.0	1424.0	1405.0	1418.0	1415.0	12.0	9.0	62662.0	177309.36	100456.0	-22618.0
225	FG1805.ZCE	20180413	1418.0	1415.0	1416.0	1424.0	1410.0	1419.0	1417.0	4.0	2.0	32810.0	92988.43	82406.0	-18050.0
226	FG1805.ZCE	20180416	1419.0	1417.0	1419.0	1423.0	1411.0	1421.0	1417.0	4.0	0.0	30210.0	85618.86	70752.0	-11654.0
227	FG1805.ZCE	20180417	1421.0	1417.0	1418.0	1422.0	1389.0	1394.0	1404.0	-23.0	-13.0	41938.0	117801.48	46820.0	-23932.0
228	FG1805.ZCE	20180418	1394.0	1404.0	1394.0	1421.0	1390.0	1418.0	1404.0	14.0	0.0	23466.0	65900.96	41776.0	-5044.0
229	FG1805.ZCE	20180419	1418.0	1404.0	1420.0	1432.0	1417.0	1429.0	1424.0	25.0	20.0	17234.0	49078.5	34212.0	-7564.0
230	FG1805.ZCE	20180420	1429.0	1424.0	1423.0	1430.0	1410.0	1413.0	1419.0	-11.0	-5.0	9660.0	27417.58	28590.0	-5622.0
231	FG1805.ZCE	20180423	1413.0	1419.0	1419.0	1424.0	1402.0	1407.0	1413.0	-12.0	-6.0	12236.0	34578.18	23736.0	-4854.0
232	FG1805.ZCE	20180424	1407.0	1413.0	1400.0	1417.0	1400.0	1406.0	1408.0	-7.0	-5.0	10470.0	29493.79	18850.0	-4886.0
233	FG1805.ZCE	20180425	1406.0	1408.0	1412.0	1423.0	1397.0	1397.0	1403.0	-11.0	-5.0	6772.0	19001.42	14654.0	-4196.0
234	FG1805.ZCE	20180426	1397.0	1403.0	1396.0	1410.0	1391.0	1405.0	1399.0	2.0	-4.0	6432.0	17997.63	9988.0	-4666.0
235	FG1805.ZCE	20180427	1405.0	1399.0	1400.0	1420.0	1397.0	1400.0	1409.0	1.0	10.0	9882.0	27837.61	4106.0	-5882.0
236	FG1805.ZCE	20180502	1400.0	1409.0	1400.0	1400.0	1342.0	1383.0	1368.0	-26.0	-41.0	1838.0	5029.83	3914.0	-192.0
237	FG1805.ZCE	20180503	1383.0	1368.0	1362.0	1379.0	1303.0	1360.0	1359.0	-8.0	-9.0	650.0	1766.14	4164.0	250.0
238	FG1805.ZCE	20180504	1360.0	1359.0	1316.0	1400.0	1315.0	1330.0	1375.0	-29.0	16.0	410.0	1127.31	3928.0	-236.0
239	FG1805.ZCE	20180507	1330.0	1375.0	1383.0	1383.0	1383.0	1383.0	1383.0	8.0	8.0	6.0	16.6	3922.0	-6.0
240	FG1805.ZCE	20180508	1383.0	1383.0	1370.0	1379.0	1322.0	1379.0	1372.0	-4.0	-11.0	496.0	1360.56	3912.0	-10.0
241	FG1805.ZCE	20180509	1379.0	1372.0	1360.0	1378.0	1351.0	1378.0	1360.0	6.0	-12.0	188.0	511.43	3848.0	-64.0
242	FG1805.ZCE	20180510	1378.0	1360.0	1380.0	1383.0	1380.0	1383.0	1382.0	23.0	22.0	8.0	22.1	3840.0	-8.0
243	FG1805.ZCE	20180511	1383.0	1382.0	1387.0	1393.0	1387.0	1388.0	1388.0	6.0	6.0	3402.0	9442.75	3834.0	-6.0
244	FG1805.ZCE	20180514	1388.0	1388.0	1388.0	1388.0	1386.0	1388.0	1388.0	0.0	0.0	32.0	88.81	3834.0	0.0
245	FG1805.ZCE	20180515	1388.0	1388.0					1318.0		-70.0	0.0	0.0	0.0	-3834.0