finance-talk/data/FG/FG1807.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	FG1807.ZCE	20170717		1293.0					1293.0		0.0	0.0	0.0	0.0	0.0
3	FG1807.ZCE	20170718		1293.0					1293.0		0.0	0.0	0.0	0.0	0.0
4	FG1807.ZCE	20170719		1293.0					1300.0		7.0	0.0	0.0	0.0	0.0
5	FG1807.ZCE	20170720		1300.0					1301.0		1.0	0.0	0.0	0.0	0.0
6	FG1807.ZCE	20170721		1301.0					1301.0		0.0	0.0	0.0	0.0	0.0
7	FG1807.ZCE	20170724		1301.0					1301.0		0.0	0.0	0.0	0.0	0.0
8	FG1807.ZCE	20170725		1301.0					1301.0		0.0	0.0	0.0	0.0	0.0
9	FG1807.ZCE	20170726		1301.0					1301.0		0.0	0.0	0.0	0.0	0.0
10	FG1807.ZCE	20170727		1301.0					1301.0		0.0	0.0	0.0	0.0	0.0
11	FG1807.ZCE	20170728		1301.0					1301.0		0.0	0.0	0.0	0.0	0.0
12	FG1807.ZCE	20170731		1301.0					1322.0		21.0	0.0	0.0	0.0	0.0
13	FG1807.ZCE	20170801		1322.0	1307.0	1307.0	1307.0	1307.0	1307.0	-15.0	-15.0	6.0	15.68	6.0	6.0
14	FG1807.ZCE	20170802	1307.0	1307.0					1311.0		4.0	0.0	0.0	6.0	0.0
15	FG1807.ZCE	20170803		1311.0					1311.0		0.0	0.0	0.0	6.0	0.0
16	FG1807.ZCE	20170804		1311.0					1329.0		18.0	0.0	0.0	6.0	0.0
17	FG1807.ZCE	20170807		1329.0					1331.0		2.0	0.0	0.0	6.0	0.0
18	FG1807.ZCE	20170808		1331.0					1331.0		0.0	0.0	0.0	6.0	0.0
19	FG1807.ZCE	20170809		1331.0	1398.0	1398.0	1398.0	1398.0	1398.0	67.0	67.0	6.0	16.78	6.0	0.0
20	FG1807.ZCE	20170810	1398.0	1398.0					1398.0		0.0	0.0	0.0	6.0	0.0
21	FG1807.ZCE	20170811		1398.0					1398.0		0.0	0.0	0.0	6.0	0.0
22	FG1807.ZCE	20170814		1398.0					1398.0		0.0	0.0	0.0	6.0	0.0
23	FG1807.ZCE	20170815		1398.0					1398.0		0.0	0.0	0.0	6.0	0.0
24	FG1807.ZCE	20170816		1398.0					1398.0		0.0	0.0	0.0	6.0	0.0
25	FG1807.ZCE	20170817		1398.0					1400.0		2.0	0.0	0.0	6.0	0.0
26	FG1807.ZCE	20170818		1400.0					1401.0		1.0	0.0	0.0	6.0	0.0
27	FG1807.ZCE	20170821		1401.0					1406.0		5.0	0.0	0.0	6.0	0.0
28	FG1807.ZCE	20170822		1406.0					1412.0		6.0	0.0	0.0	6.0	0.0
29	FG1807.ZCE	20170823		1412.0					1412.0		0.0	0.0	0.0	6.0	0.0
30	FG1807.ZCE	20170824		1412.0					1413.0		1.0	0.0	0.0	6.0	0.0
31	FG1807.ZCE	20170825		1413.0					1413.0		0.0	0.0	0.0	6.0	0.0
32	FG1807.ZCE	20170828		1413.0					1413.0		0.0	0.0	0.0	6.0	0.0
33	FG1807.ZCE	20170829		1413.0					1413.0		0.0	0.0	0.0	6.0	0.0
34	FG1807.ZCE	20170830		1413.0					1413.0		0.0	0.0	0.0	6.0	0.0
35	FG1807.ZCE	20170831		1413.0					1398.0		-15.0	0.0	0.0	6.0	0.0
36	FG1807.ZCE	20170901		1398.0					1397.0		-1.0	0.0	0.0	6.0	0.0
37	FG1807.ZCE	20170904		1397.0					1369.0		-28.0	0.0	0.0	6.0	0.0
38	FG1807.ZCE	20170905		1369.0					1369.0		0.0	0.0	0.0	6.0	0.0
39	FG1807.ZCE	20170906		1369.0					1369.0		0.0	0.0	0.0	6.0	0.0
40	FG1807.ZCE	20170907		1369.0					1361.0		-8.0	0.0	0.0	6.0	0.0
41	FG1807.ZCE	20170908		1361.0	1366.0	1366.0	1366.0	1366.0	1366.0	5.0	5.0	2.0	5.46	8.0	2.0
42	FG1807.ZCE	20170911	1366.0	1366.0	1358.0	1358.0	1358.0	1358.0	1358.0	-8.0	-8.0	2.0	5.43	6.0	-2.0
43	FG1807.ZCE	20170912	1358.0	1358.0					1365.0		7.0	0.0	0.0	6.0	0.0
44	FG1807.ZCE	20170913		1365.0					1365.0		0.0	0.0	0.0	6.0	0.0
45	FG1807.ZCE	20170914		1365.0					1368.0		3.0	0.0	0.0	6.0	0.0
46	FG1807.ZCE	20170915		1368.0					1342.0		-26.0	0.0	0.0	6.0	0.0
47	FG1807.ZCE	20170918		1342.0	1330.0	1330.0	1330.0	1330.0	1330.0	-12.0	-12.0	6.0	15.96	2.0	-4.0
48	FG1807.ZCE	20170919	1330.0	1330.0					1329.0		-1.0	0.0	0.0	2.0	0.0
49	FG1807.ZCE	20170920		1329.0					1329.0		0.0	0.0	0.0	2.0	0.0
50	FG1807.ZCE	20170921		1329.0					1323.0		-6.0	0.0	0.0	2.0	0.0
51	FG1807.ZCE	20170922		1323.0					1320.0		-3.0	0.0	0.0	2.0	0.0
52	FG1807.ZCE	20170925		1320.0					1320.0		0.0	0.0	0.0	2.0	0.0
53	FG1807.ZCE	20170926		1320.0					1299.0		-21.0	0.0	0.0	2.0	0.0
54	FG1807.ZCE	20170927		1299.0					1299.0		0.0	0.0	0.0	2.0	0.0
55	FG1807.ZCE	20170928		1299.0					1297.0		-2.0	0.0	0.0	2.0	0.0
56	FG1807.ZCE	20170929		1297.0					1293.0		-4.0	0.0	0.0	2.0	0.0
57	FG1807.ZCE	20171009		1293.0					1278.0		-15.0	0.0	0.0	2.0	0.0
58	FG1807.ZCE	20171010		1278.0	1308.0	1308.0	1308.0	1308.0	1308.0	30.0	30.0	2.0	5.23	0.0	-2.0
59	FG1807.ZCE	20171011	1308.0	1308.0					1308.0		0.0	0.0	0.0	0.0	0.0
60	FG1807.ZCE	20171012		1308.0	1308.0	1308.0	1308.0	1308.0	1308.0	0.0	0.0	2.0	5.23	2.0	2.0
61	FG1807.ZCE	20171013	1308.0	1308.0	1328.0	1328.0	1328.0	1328.0	1328.0	20.0	20.0	2.0	5.31	2.0	0.0
62	FG1807.ZCE	20171016	1328.0	1328.0					1329.0		1.0	0.0	0.0	2.0	0.0
63	FG1807.ZCE	20171017		1329.0					1329.0		0.0	0.0	0.0	2.0	0.0
64	FG1807.ZCE	20171018		1329.0					1330.0		1.0	0.0	0.0	2.0	0.0
65	FG1807.ZCE	20171019		1330.0					1327.0		-3.0	0.0	0.0	2.0	0.0
66	FG1807.ZCE	20171020		1327.0	1342.0	1342.0	1342.0	1342.0	1342.0	15.0	15.0	2.0	5.37	2.0	0.0
67	FG1807.ZCE	20171023	1342.0	1342.0	1342.0	1410.0	1289.0	1291.0	1339.0	-51.0	-3.0	264.0	706.76	62.0	60.0
68	FG1807.ZCE	20171024	1291.0	1339.0	1298.0	1332.0	1298.0	1328.0	1325.0	-11.0	-14.0	70.0	185.46	6.0	-56.0
69	FG1807.ZCE	20171025	1328.0	1325.0	1330.0	1330.0	1324.0	1324.0	1327.0	-1.0	2.0	4.0	10.62	8.0	2.0
70	FG1807.ZCE	20171026	1324.0	1327.0	1318.0	1318.0	1315.0	1315.0	1317.0	-12.0	-10.0	4.0	10.53	10.0	2.0
71	FG1807.ZCE	20171027	1315.0	1317.0					1300.0		-17.0	0.0	0.0	10.0	0.0
72	FG1807.ZCE	20171030		1300.0					1295.0		-5.0	0.0	0.0	10.0	0.0
73	FG1807.ZCE	20171031		1295.0					1291.0		-4.0	0.0	0.0	10.0	0.0
74	FG1807.ZCE	20171101		1291.0					1297.0		6.0	0.0	0.0	10.0	0.0
75	FG1807.ZCE	20171102		1297.0					1304.0		7.0	0.0	0.0	10.0	0.0
76	FG1807.ZCE	20171103		1304.0					1305.0		1.0	0.0	0.0	10.0	0.0
77	FG1807.ZCE	20171106		1305.0					1318.0		13.0	0.0	0.0	10.0	0.0
78	FG1807.ZCE	20171107		1318.0	1335.0	1339.0	1335.0	1339.0	1337.0	21.0	19.0	4.0	10.7	6.0	-4.0
79	FG1807.ZCE	20171108	1339.0	1337.0	1334.0	1346.0	1334.0	1346.0	1340.0	9.0	3.0	4.0	10.72	6.0	0.0
80	FG1807.ZCE	20171109	1346.0	1340.0	1352.0	1380.0	1351.0	1380.0	1360.0	40.0	20.0	8.0	21.76	2.0	-4.0
81	FG1807.ZCE	20171110	1380.0	1360.0	1392.0	1392.0	1371.0	1389.0	1382.0	29.0	22.0	18.0	49.74	2.0	0.0
82	FG1807.ZCE	20171113	1389.0	1382.0	1371.0	1391.0	1371.0	1390.0	1381.0	8.0	-1.0	24.0	66.27	2.0	0.0
83	FG1807.ZCE	20171114	1390.0	1381.0	1386.0	1386.0	1386.0	1386.0	1386.0	5.0	5.0	2.0	5.54	2.0	0.0
84	FG1807.ZCE	20171115	1386.0	1386.0					1379.0		-7.0	0.0	0.0	2.0	0.0
85	FG1807.ZCE	20171116		1379.0					1379.0		0.0	0.0	0.0	2.0	0.0
86	FG1807.ZCE	20171117		1379.0	1391.0	1391.0	1388.0	1388.0	1390.0	9.0	11.0	4.0	11.12	2.0	0.0
87	FG1807.ZCE	20171120	1388.0	1390.0					1410.0		20.0	0.0	0.0	2.0	0.0
88	FG1807.ZCE	20171121		1410.0	1419.0	1419.0	1419.0	1419.0	1419.0	9.0	9.0	2.0	5.68	2.0	0.0
89	FG1807.ZCE	20171122	1419.0	1419.0					1433.0		14.0	0.0	0.0	2.0	0.0
90	FG1807.ZCE	20171123		1433.0	1442.0	1442.0	1442.0	1442.0	1442.0	9.0	9.0	2.0	5.77	2.0	0.0
91	FG1807.ZCE	20171124	1442.0	1442.0					1449.0		7.0	0.0	0.0	2.0	0.0
92	FG1807.ZCE	20171127		1449.0	1466.0	1466.0	1466.0	1466.0	1466.0	17.0	17.0	2.0	5.86	4.0	2.0
93	FG1807.ZCE	20171128	1466.0	1466.0					1459.0		-7.0	0.0	0.0	4.0	0.0
94	FG1807.ZCE	20171129		1459.0	1468.0	1468.0	1466.0	1466.0	1467.0	7.0	8.0	4.0	11.74	6.0	2.0
95	FG1807.ZCE	20171130	1466.0	1467.0					1459.0		-8.0	0.0	0.0	6.0	0.0
96	FG1807.ZCE	20171201		1459.0	1453.0	1453.0	1452.0	1452.0	1453.0	-7.0	-6.0	4.0	11.62	4.0	-2.0
97	FG1807.ZCE	20171204	1452.0	1453.0	1499.0	1512.0	1499.0	1512.0	1506.0	59.0	53.0	4.0	12.04	4.0	0.0
98	FG1807.ZCE	20171205	1512.0	1506.0					1499.0		-7.0	0.0	0.0	4.0	0.0
99	FG1807.ZCE	20171206		1499.0					1500.0		1.0	0.0	0.0	4.0	0.0
100	FG1807.ZCE	20171207		1500.0	1462.0	1462.0	1462.0	1462.0	1462.0	-38.0	-38.0	2.0	5.85	2.0	-2.0
101	FG1807.ZCE	20171208	1462.0	1462.0					1467.0		5.0	0.0	0.0	2.0	0.0
102	FG1807.ZCE	20171211		1467.0	1475.0	1475.0	1475.0	1475.0	1475.0	8.0	8.0	2.0	5.9	4.0	2.0
103	FG1807.ZCE	20171212	1475.0	1475.0					1475.0		0.0	0.0	0.0	4.0	0.0
104	FG1807.ZCE	20171213		1475.0					1487.0		12.0	0.0	0.0	4.0	0.0
105	FG1807.ZCE	20171214		1487.0					1455.0		-32.0	0.0	0.0	4.0	0.0
106	FG1807.ZCE	20171215		1455.0					1455.0		0.0	0.0	0.0	4.0	0.0
107	FG1807.ZCE	20171218		1455.0	1471.0	1471.0	1461.0	1461.0	1466.0	6.0	11.0	4.0	11.73	4.0	0.0
108	FG1807.ZCE	20171219	1461.0	1466.0					1481.0		15.0	0.0	0.0	4.0	0.0
109	FG1807.ZCE	20171220		1481.0	1488.0	1488.0	1488.0	1488.0	1488.0	7.0	7.0	2.0	5.95	4.0	0.0
110	FG1807.ZCE	20171221	1488.0	1488.0					1488.0		0.0	0.0	0.0	4.0	0.0
111	FG1807.ZCE	20171222		1488.0					1499.0		11.0	0.0	0.0	4.0	0.0
112	FG1807.ZCE	20171225		1499.0					1493.0		-6.0	0.0	0.0	4.0	0.0
113	FG1807.ZCE	20171226		1493.0					1491.0		-2.0	0.0	0.0	4.0	0.0
114	FG1807.ZCE	20171227		1491.0					1475.0		-16.0	0.0	0.0	4.0	0.0
115	FG1807.ZCE	20171228		1475.0					1475.0		0.0	0.0	0.0	4.0	0.0
116	FG1807.ZCE	20171229		1475.0	1470.0	1473.0	1466.0	1473.0	1469.0	-2.0	-6.0	8.0	23.51	10.0	6.0
117	FG1807.ZCE	20180102	1473.0	1469.0	1465.0	1465.0	1462.0	1462.0	1464.0	-7.0	-5.0	4.0	11.71	12.0	2.0
118	FG1807.ZCE	20180103	1462.0	1464.0	1461.0	1461.0	1461.0	1461.0	1461.0	-3.0	-3.0	2.0	5.84	12.0	0.0
119	FG1807.ZCE	20180104	1461.0	1461.0	1480.0	1480.0	1480.0	1480.0	1480.0	19.0	19.0	2.0	5.92	14.0	2.0
120	FG1807.ZCE	20180105	1480.0	1480.0	1476.0	1478.0	1476.0	1478.0	1477.0	-2.0	-3.0	8.0	23.63	20.0	6.0
121	FG1807.ZCE	20180108	1478.0	1477.0	1500.0	1500.0	1497.0	1500.0	1499.0	23.0	22.0	8.0	23.99	16.0	-4.0
122	FG1807.ZCE	20180109	1500.0	1499.0					1506.0		7.0	0.0	0.0	16.0	0.0
123	FG1807.ZCE	20180110		1506.0	1502.0	1505.0	1501.0	1505.0	1503.0	-1.0	-3.0	10.0	30.05	10.0	-6.0
124	FG1807.ZCE	20180111	1505.0	1503.0					1494.0		-9.0	0.0	0.0	10.0	0.0
125	FG1807.ZCE	20180112		1494.0					1494.0		0.0	0.0	0.0	10.0	0.0
126	FG1807.ZCE	20180115		1494.0					1483.0		-11.0	0.0	0.0	10.0	0.0
127	FG1807.ZCE	20180116		1483.0	1475.0	1478.0	1475.0	1478.0	1477.0	-5.0	-6.0	6.0	17.72	12.0	2.0
128	FG1807.ZCE	20180117	1478.0	1477.0					1478.0		1.0	0.0	0.0	12.0	0.0
129	FG1807.ZCE	20180118		1478.0	1495.0	1496.0	1495.0	1496.0	1495.0	18.0	17.0	6.0	17.94	10.0	-2.0
130	FG1807.ZCE	20180119	1496.0	1495.0					1494.0		-1.0	0.0	0.0	10.0	0.0
131	FG1807.ZCE	20180122		1494.0	1470.0	1470.0	1460.0	1465.0	1465.0	-29.0	-29.0	10.0	29.3	16.0	6.0
132	FG1807.ZCE	20180123	1465.0	1465.0					1468.0		3.0	0.0	0.0	16.0	0.0
133	FG1807.ZCE	20180124		1468.0	1475.0	1475.0	1475.0	1475.0	1475.0	7.0	7.0	2.0	5.9	18.0	2.0
134	FG1807.ZCE	20180125	1475.0	1475.0	1495.0	1495.0	1489.0	1490.0	1491.0	15.0	16.0	10.0	29.82	16.0	-2.0
135	FG1807.ZCE	20180126	1490.0	1491.0	1483.0	1496.0	1483.0	1496.0	1488.0	5.0	-3.0	10.0	29.76	16.0	0.0
136	FG1807.ZCE	20180129	1496.0	1488.0	1501.0	1535.0	1501.0	1535.0	1508.0	47.0	20.0	20.0	60.32	32.0	16.0
137	FG1807.ZCE	20180130	1535.0	1508.0					1511.0		3.0	0.0	0.0	32.0	0.0
138	FG1807.ZCE	20180131		1511.0	1512.0	1512.0	1511.0	1511.0	1512.0	0.0	1.0	4.0	12.09	30.0	-2.0
139	FG1807.ZCE	20180201	1511.0	1512.0					1506.0		-6.0	0.0	0.0	30.0	0.0
140	FG1807.ZCE	20180202		1506.0					1512.0		6.0	0.0	0.0	30.0	0.0
141	FG1807.ZCE	20180205		1512.0					1512.0		0.0	0.0	0.0	30.0	0.0
142	FG1807.ZCE	20180206		1512.0					1512.0		0.0	0.0	0.0	30.0	0.0
143	FG1807.ZCE	20180207		1512.0					1513.0		1.0	0.0	0.0	30.0	0.0
144	FG1807.ZCE	20180208		1513.0					1506.0		-7.0	0.0	0.0	30.0	0.0
145	FG1807.ZCE	20180209		1506.0	1506.0	1506.0	1495.0	1495.0	1502.0	-11.0	-4.0	8.0	24.03	26.0	-4.0
146	FG1807.ZCE	20180212	1495.0	1502.0	1476.0	1476.0	1476.0	1476.0	1476.0	-26.0	-26.0	2.0	5.9	26.0	0.0
147	FG1807.ZCE	20180213	1476.0	1476.0					1479.0		3.0	0.0	0.0	26.0	0.0
148	FG1807.ZCE	20180214		1479.0	1491.0	1495.0	1491.0	1495.0	1494.0	16.0	15.0	20.0	59.75	6.0	-20.0
149	FG1807.ZCE	20180222	1495.0	1494.0					1494.0		0.0	0.0	0.0	6.0	0.0
150	FG1807.ZCE	20180223		1494.0	1514.0	1514.0	1504.0	1504.0	1509.0	10.0	15.0	4.0	12.07	2.0	-4.0
151	FG1807.ZCE	20180226	1504.0	1509.0					1509.0		0.0	0.0	0.0	2.0	0.0
152	FG1807.ZCE	20180227		1509.0					1509.0		0.0	0.0	0.0	2.0	0.0
153	FG1807.ZCE	20180228		1509.0					1509.0		0.0	0.0	0.0	2.0	0.0
154	FG1807.ZCE	20180301		1509.0					1511.0		2.0	0.0	0.0	2.0	0.0
155	FG1807.ZCE	20180302		1511.0					1513.0		2.0	0.0	0.0	2.0	0.0
156	FG1807.ZCE	20180305		1513.0					1511.0		-2.0	0.0	0.0	2.0	0.0
157	FG1807.ZCE	20180306		1511.0					1505.0		-6.0	0.0	0.0	2.0	0.0
158	FG1807.ZCE	20180307		1505.0					1505.0		0.0	0.0	0.0	2.0	0.0
159	FG1807.ZCE	20180308		1505.0	1495.0	1495.0	1495.0	1495.0	1495.0	-10.0	-10.0	4.0	11.96	4.0	2.0
160	FG1807.ZCE	20180309	1495.0	1495.0					1462.0		-33.0	0.0	0.0	4.0	0.0
161	FG1807.ZCE	20180312		1462.0					1461.0		-1.0	0.0	0.0	4.0	0.0
162	FG1807.ZCE	20180313		1461.0	1441.0	1461.0	1441.0	1461.0	1453.0	0.0	-8.0	24.0	69.73	4.0	0.0
163	FG1807.ZCE	20180314	1461.0	1453.0					1453.0		0.0	0.0	0.0	4.0	0.0
164	FG1807.ZCE	20180315		1453.0					1440.0		-13.0	0.0	0.0	4.0	0.0
165	FG1807.ZCE	20180316		1440.0	1442.0	1445.0	1433.0	1445.0	1439.0	5.0	-1.0	8.0	23.02	6.0	2.0
166	FG1807.ZCE	20180319	1445.0	1439.0					1439.0		0.0	0.0	0.0	6.0	0.0
167	FG1807.ZCE	20180320		1439.0					1435.0		-4.0	0.0	0.0	6.0	0.0
168	FG1807.ZCE	20180321		1435.0					1406.0		-29.0	0.0	0.0	6.0	0.0
169	FG1807.ZCE	20180322		1406.0					1373.0		-33.0	0.0	0.0	6.0	0.0
170	FG1807.ZCE	20180323		1373.0	1380.0	1382.0	1345.0	1345.0	1369.0	-28.0	-4.0	8.0	21.9	4.0	-2.0
171	FG1807.ZCE	20180326	1345.0	1369.0					1369.0		0.0	0.0	0.0	4.0	0.0
172	FG1807.ZCE	20180327		1369.0	1355.0	1355.0	1335.0	1339.0	1341.0	-30.0	-28.0	8.0	21.46	10.0	6.0
173	FG1807.ZCE	20180328	1339.0	1341.0	1356.0	1360.0	1356.0	1360.0	1357.0	19.0	16.0	10.0	27.14	2.0	-8.0
174	FG1807.ZCE	20180329	1360.0	1357.0					1357.0		0.0	0.0	0.0	2.0	0.0
175	FG1807.ZCE	20180330		1357.0					1380.0		23.0	0.0	0.0	2.0	0.0
176	FG1807.ZCE	20180402		1380.0	1355.0	1355.0	1355.0	1355.0	1355.0	-25.0	-25.0	2.0	5.42	4.0	2.0
177	FG1807.ZCE	20180403	1355.0	1355.0					1355.0		0.0	0.0	0.0	4.0	0.0
178	FG1807.ZCE	20180404		1355.0					1349.0		-6.0	0.0	0.0	4.0	0.0
179	FG1807.ZCE	20180409		1349.0					1346.0		-3.0	0.0	0.0	4.0	0.0
180	FG1807.ZCE	20180410		1346.0					1346.0		0.0	0.0	0.0	4.0	0.0
181	FG1807.ZCE	20180411		1346.0					1346.0		0.0	0.0	0.0	4.0	0.0
182	FG1807.ZCE	20180412		1346.0					1347.0		1.0	0.0	0.0	4.0	0.0
183	FG1807.ZCE	20180413		1347.0					1359.0		12.0	0.0	0.0	4.0	0.0
184	FG1807.ZCE	20180416		1359.0					1359.0		0.0	0.0	0.0	4.0	0.0
185	FG1807.ZCE	20180417		1359.0					1359.0		0.0	0.0	0.0	4.0	0.0
186	FG1807.ZCE	20180418		1359.0					1364.0		5.0	0.0	0.0	4.0	0.0
187	FG1807.ZCE	20180419		1364.0					1375.0		11.0	0.0	0.0	4.0	0.0
188	FG1807.ZCE	20180420		1375.0					1375.0		0.0	0.0	0.0	4.0	0.0
189	FG1807.ZCE	20180423		1375.0					1375.0		0.0	0.0	0.0	4.0	0.0
190	FG1807.ZCE	20180424		1375.0					1380.0		5.0	0.0	0.0	4.0	0.0
191	FG1807.ZCE	20180425		1380.0					1380.0		0.0	0.0	0.0	4.0	0.0
192	FG1807.ZCE	20180426		1380.0					1380.0		0.0	0.0	0.0	4.0	0.0
193	FG1807.ZCE	20180427		1380.0					1380.0		0.0	0.0	0.0	4.0	0.0
194	FG1807.ZCE	20180502		1380.0					1380.0		0.0	0.0	0.0	4.0	0.0
195	FG1807.ZCE	20180503		1380.0	1391.0	1392.0	1391.0	1392.0	1392.0	12.0	12.0	4.0	11.13	6.0	2.0
196	FG1807.ZCE	20180504	1392.0	1392.0					1388.0		-4.0	0.0	0.0	6.0	0.0
197	FG1807.ZCE	20180507		1388.0					1388.0		0.0	0.0	0.0	6.0	0.0
198	FG1807.ZCE	20180508		1388.0					1388.0		0.0	0.0	0.0	6.0	0.0
199	FG1807.ZCE	20180509		1388.0	1372.0	1372.0	1367.0	1367.0	1368.0	-21.0	-20.0	10.0	27.36	16.0	10.0
200	FG1807.ZCE	20180510	1367.0	1368.0	1388.0	1388.0	1373.0	1373.0	1381.0	5.0	13.0	4.0	11.04	16.0	0.0
201	FG1807.ZCE	20180511	1373.0	1381.0					1381.0		0.0	0.0	0.0	16.0	0.0
202	FG1807.ZCE	20180514		1381.0	1398.0	1398.0	1398.0	1398.0	1398.0	17.0	17.0	2.0	5.59	18.0	2.0
203	FG1807.ZCE	20180515	1398.0	1398.0	1390.0	1390.0	1390.0	1390.0	1390.0	-8.0	-8.0	2.0	5.56	20.0	2.0
204	FG1807.ZCE	20180516	1390.0	1390.0	1407.0	1407.0	1402.0	1402.0	1405.0	12.0	15.0	6.0	16.86	22.0	2.0
205	FG1807.ZCE	20180517	1402.0	1405.0	1394.0	1394.0	1394.0	1394.0	1394.0	-11.0	-11.0	4.0	11.15	22.0	0.0
206	FG1807.ZCE	20180518	1394.0	1394.0					1394.0		0.0	0.0	0.0	22.0	0.0
207	FG1807.ZCE	20180521		1394.0					1394.0		0.0	0.0	0.0	22.0	0.0
208	FG1807.ZCE	20180522		1394.0					1394.0		0.0	0.0	0.0	22.0	0.0
209	FG1807.ZCE	20180523		1394.0	1443.0	1464.0	1408.0	1415.0	1446.0	21.0	52.0	294.0	850.06	174.0	152.0
210	FG1807.ZCE	20180524	1415.0	1446.0	1420.0	1420.0	1420.0	1420.0	1420.0	-26.0	-26.0	4.0	11.36	172.0	-2.0
211	FG1807.ZCE	20180525	1420.0	1420.0	1416.0	1416.0	1389.0	1397.0	1391.0	-23.0	-29.0	168.0	467.43	68.0	-104.0
212	FG1807.ZCE	20180528	1397.0	1391.0					1397.0		6.0	0.0	0.0	68.0	0.0
213	FG1807.ZCE	20180529		1397.0					1409.0		12.0	0.0	0.0	68.0	0.0
214	FG1807.ZCE	20180530		1409.0					1409.0		0.0	0.0	0.0	68.0	0.0
215	FG1807.ZCE	20180531		1409.0					1400.0		-9.0	0.0	0.0	68.0	0.0
216	FG1807.ZCE	20180601		1400.0					1465.0		65.0	0.0	0.0	68.0	0.0
217	FG1807.ZCE	20180604		1465.0	1476.0	1476.0	1476.0	1476.0	1476.0	11.0	11.0	2.0	5.9	68.0	0.0
218	FG1807.ZCE	20180605	1476.0	1476.0					1476.0		0.0	0.0	0.0	68.0	0.0
219	FG1807.ZCE	20180606		1476.0					1476.0		0.0	0.0	0.0	68.0	0.0
220	FG1807.ZCE	20180607		1476.0					1476.0		0.0	0.0	0.0	68.0	0.0
221	FG1807.ZCE	20180608		1476.0					1476.0		0.0	0.0	0.0	68.0	0.0
222	FG1807.ZCE	20180611		1476.0	1488.0	1488.0	1488.0	1488.0	1488.0	12.0	12.0	4.0	11.9	64.0	-4.0
223	FG1807.ZCE	20180612	1488.0	1488.0					1486.0		-2.0	0.0	0.0	64.0	0.0
224	FG1807.ZCE	20180613		1486.0					1467.0		-19.0	0.0	0.0	64.0	0.0
225	FG1807.ZCE	20180614		1467.0					1465.0		-2.0	0.0	0.0	64.0	0.0
226	FG1807.ZCE	20180615		1465.0	1438.0	1438.0	1438.0	1438.0	1438.0	-27.0	-27.0	2.0	5.75	62.0	-2.0
227	FG1807.ZCE	20180619	1438.0	1438.0					1440.0		2.0	0.0	0.0	62.0	0.0
228	FG1807.ZCE	20180620		1440.0					1440.0		0.0	0.0	0.0	62.0	0.0
229	FG1807.ZCE	20180621		1440.0					1441.0		1.0	0.0	0.0	62.0	0.0
230	FG1807.ZCE	20180622		1441.0					1441.0		0.0	0.0	0.0	62.0	0.0
231	FG1807.ZCE	20180625		1441.0					1450.0		9.0	0.0	0.0	62.0	0.0
232	FG1807.ZCE	20180626		1450.0	1440.0	1440.0	1440.0	1440.0	1440.0	-10.0	-10.0	60.0	172.8	62.0	0.0
233	FG1807.ZCE	20180627	1440.0	1440.0	1434.0	1434.0	1434.0	1434.0	1434.0	-6.0	-6.0	2.0	5.74	62.0	0.0
234	FG1807.ZCE	20180628	1434.0	1434.0	1498.0	1498.0	1430.0	1430.0	1453.0	-4.0	19.0	6.0	17.43	64.0	2.0
235	FG1807.ZCE	20180629	1430.0	1453.0	1491.0	1491.0	1491.0	1491.0	1491.0	38.0	38.0	4.0	11.93	60.0	-4.0
236	FG1807.ZCE	20180702	1491.0	1491.0					1493.0		2.0	0.0	0.0	60.0	0.0
237	FG1807.ZCE	20180703		1493.0					1493.0		0.0	0.0	0.0	60.0	0.0
238	FG1807.ZCE	20180704		1493.0					1493.0		0.0	0.0	0.0	60.0	0.0
239	FG1807.ZCE	20180705		1493.0					1493.0		0.0	0.0	0.0	60.0	0.0
240	FG1807.ZCE	20180706		1493.0					1493.0		0.0	0.0	0.0	60.0	0.0
241	FG1807.ZCE	20180709		1493.0					1496.0		3.0	0.0	0.0	60.0	0.0
242	FG1807.ZCE	20180710		1496.0	1422.0	1422.0	1422.0	1422.0	1422.0	-74.0	-74.0	112.0	318.53	4.0	-56.0
243	FG1807.ZCE	20180711	1422.0	1422.0					1418.0		-4.0	0.0	0.0	4.0	0.0
244	FG1807.ZCE	20180712		1418.0					1428.0		10.0	0.0	0.0	4.0	0.0
245	FG1807.ZCE	20180713		1428.0					1437.0		9.0	0.0	0.0	0.0	-4.0