finance-talk/data/FG/FG1809.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	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
3	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
4	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
5	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
6	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
7	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
8	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
9	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
10	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
11	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
12	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
13	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
14	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
15	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
16	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
17	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
18	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
19	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
20	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
21	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
22	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
23	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
24	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
25	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
26	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
27	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
28	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
29	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
30	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
31	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
32	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
33	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
34	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
35	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
36	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
37	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
38	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
39	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
40	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
41	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
42	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
43	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
44	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
45	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
46	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
47	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
48	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
49	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
50	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
51	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
52	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
53	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
54	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
55	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
56	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
57	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
58	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
59	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
60	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
61	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
62	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
63	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
64	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
65	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
66	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
67	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
68	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
69	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
70	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
71	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
72	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
73	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
74	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
75	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
76	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
77	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
78	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
79	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
80	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
81	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
82	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
83	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
84	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
85	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
86	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
87	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
88	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
89	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
90	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
91	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
92	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
93	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
94	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
95	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
96	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
97	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
98	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
99	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
100	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
101	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
102	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
103	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
104	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
105	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
106	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
107	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
108	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
109	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
110	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
111	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
112	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
113	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
114	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
115	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
116	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
117	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
118	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
119	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
120	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
121	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
122	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
123	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
124	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
125	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
126	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
127	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
128	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
129	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
130	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
131	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
132	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
133	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
134	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
135	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
136	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
137	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
138	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
139	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
140	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
141	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
142	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
143	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
144	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
145	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
146	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
147	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
148	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
149	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
150	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
151	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
152	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
153	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
154	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
155	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
156	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
157	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
158	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
159	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
160	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
161	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
162	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
163	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
164	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
165	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
166	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
167	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
168	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
169	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
170	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
171	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
172	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
173	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
174	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
175	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
176	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
177	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
178	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
179	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
180	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
181	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
182	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
183	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
184	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
185	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
186	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
187	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
188	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
189	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
190	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
191	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
192	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
193	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
194	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
195	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
196	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
197	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
198	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
199	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
200	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
201	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
202	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
203	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
204	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
205	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
206	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
207	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
208	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
209	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
210	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
211	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
212	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
213	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
214	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
215	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
216	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
217	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
218	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
219	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
220	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
221	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
222	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
223	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
224	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
225	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
226	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
227	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
228	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
229	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
230	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
231	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
232	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
233	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
234	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
235	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
236	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
237	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
238	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
239	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
240	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
241	FG1809.ZCE	20180907	1476.0	1476.0					1480.0		4.0	0.0	0.0	302.0	0.0
242	FG1809.ZCE	20180910		1480.0					1473.0		-7.0	0.0	0.0	300.0	-2.0
243	FG1809.ZCE	20180911		1473.0					1473.0		0.0	0.0	0.0	300.0	0.0
244	FG1809.ZCE	20180912		1473.0					1481.0		8.0	0.0	0.0	300.0	0.0
245	FG1809.ZCE	20180913		1481.0					1486.0		5.0	0.0	0.0	300.0	0.0
246	FG1809.ZCE	20180914		1486.0					1483.0		-3.0	0.0	0.0	0.0	-300.0