finance-talk/data/FG/FG1901.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	FG1901.ZCE	20180116		1496.0	1447.0	1482.0	1427.0	1429.0	1439.0	-67.0	-57.0	1118.0	3218.43	964.0	964.0
3	FG1901.ZCE	20180117	1429.0	1439.0	1429.0	1437.0	1428.0	1435.0	1433.0	-4.0	-6.0	258.0	739.22	954.0	-10.0
4	FG1901.ZCE	20180118	1435.0	1433.0	1428.0	1441.0	1427.0	1437.0	1432.0	4.0	-1.0	1008.0	2887.32	1674.0	720.0
5	FG1901.ZCE	20180119	1437.0	1432.0	1433.0	1437.0	1423.0	1435.0	1430.0	3.0	-2.0	654.0	1870.76	1658.0	-16.0
6	FG1901.ZCE	20180122	1435.0	1430.0	1430.0	1434.0	1408.0	1413.0	1416.0	-17.0	-14.0	1120.0	3171.48	2536.0	878.0
7	FG1901.ZCE	20180123	1413.0	1416.0	1409.0	1417.0	1404.0	1415.0	1410.0	-1.0	-6.0	592.0	1669.05	2728.0	192.0
8	FG1901.ZCE	20180124	1415.0	1410.0	1413.0	1419.0	1412.0	1418.0	1416.0	8.0	6.0	194.0	549.23	2728.0	0.0
9	FG1901.ZCE	20180125	1418.0	1416.0	1419.0	1440.0	1412.0	1432.0	1432.0	16.0	16.0	770.0	2204.58	2910.0	182.0
10	FG1901.ZCE	20180126	1432.0	1432.0	1430.0	1436.0	1426.0	1434.0	1430.0	2.0	-2.0	152.0	434.85	2834.0	-76.0
11	FG1901.ZCE	20180129	1434.0	1430.0	1434.0	1449.0	1433.0	1446.0	1441.0	16.0	11.0	972.0	2801.41	3226.0	392.0
12	FG1901.ZCE	20180130	1446.0	1441.0	1444.0	1446.0	1437.0	1446.0	1442.0	5.0	1.0	182.0	525.0	3204.0	-22.0
13	FG1901.ZCE	20180131	1446.0	1442.0	1444.0	1446.0	1430.0	1435.0	1438.0	-7.0	-4.0	256.0	736.12	3312.0	108.0
14	FG1901.ZCE	20180201	1435.0	1438.0	1435.0	1448.0	1426.0	1431.0	1435.0	-7.0	-3.0	286.0	820.95	3290.0	-22.0
15	FG1901.ZCE	20180202	1431.0	1435.0	1430.0	1446.0	1429.0	1443.0	1437.0	8.0	2.0	286.0	821.95	3344.0	54.0
16	FG1901.ZCE	20180205	1443.0	1437.0	1438.0	1446.0	1435.0	1445.0	1441.0	8.0	4.0	212.0	610.94	3402.0	58.0
17	FG1901.ZCE	20180206	1445.0	1441.0	1441.0	1447.0	1437.0	1441.0	1440.0	0.0	-1.0	82.0	236.21	3392.0	-10.0
18	FG1901.ZCE	20180207	1441.0	1440.0	1439.0	1444.0	1435.0	1441.0	1440.0	1.0	0.0	144.0	414.73	3448.0	56.0
19	FG1901.ZCE	20180208	1441.0	1440.0	1438.0	1462.0	1428.0	1428.0	1444.0	-12.0	4.0	344.0	993.23	3418.0	-30.0
20	FG1901.ZCE	20180209	1428.0	1444.0	1428.0	1432.0	1416.0	1417.0	1425.0	-27.0	-19.0	408.0	1162.95	3340.0	-78.0
21	FG1901.ZCE	20180212	1417.0	1425.0	1414.0	1420.0	1402.0	1405.0	1411.0	-20.0	-14.0	448.0	1264.64	3330.0	-10.0
22	FG1901.ZCE	20180213	1405.0	1411.0	1408.0	1411.0	1403.0	1408.0	1407.0	-3.0	-4.0	160.0	450.3	3320.0	-10.0
23	FG1901.ZCE	20180214	1408.0	1407.0	1405.0	1423.0	1405.0	1422.0	1414.0	15.0	7.0	202.0	571.21	3286.0	-34.0
24	FG1901.ZCE	20180222	1422.0	1414.0	1420.0	1428.0	1410.0	1413.0	1419.0	-1.0	5.0	240.0	681.26	3338.0	52.0
25	FG1901.ZCE	20180223	1413.0	1419.0	1412.0	1445.0	1412.0	1439.0	1431.0	20.0	12.0	388.0	1110.44	3374.0	36.0
26	FG1901.ZCE	20180226	1439.0	1431.0	1455.0	1455.0	1433.0	1442.0	1442.0	11.0	11.0	370.0	1067.39	3396.0	22.0
27	FG1901.ZCE	20180227	1442.0	1442.0	1436.0	1442.0	1436.0	1439.0	1439.0	-3.0	-3.0	160.0	460.39	3414.0	18.0
28	FG1901.ZCE	20180228	1439.0	1439.0	1441.0	1451.0	1436.0	1450.0	1446.0	11.0	7.0	746.0	2157.04	3704.0	290.0
29	FG1901.ZCE	20180301	1450.0	1446.0	1448.0	1451.0	1445.0	1451.0	1447.0	5.0	1.0	478.0	1383.68	4006.0	302.0
30	FG1901.ZCE	20180302	1451.0	1447.0	1445.0	1449.0	1443.0	1448.0	1447.0	1.0	0.0	292.0	845.07	3872.0	-134.0
31	FG1901.ZCE	20180305	1448.0	1447.0	1446.0	1448.0	1436.0	1438.0	1441.0	-9.0	-6.0	280.0	807.09	3832.0	-40.0
32	FG1901.ZCE	20180306	1438.0	1441.0	1437.0	1440.0	1429.0	1436.0	1434.0	-5.0	-7.0	174.0	499.04	3814.0	-18.0
33	FG1901.ZCE	20180307	1436.0	1434.0	1436.0	1442.0	1430.0	1431.0	1435.0	-3.0	1.0	188.0	539.54	3894.0	80.0
34	FG1901.ZCE	20180308	1431.0	1435.0	1433.0	1438.0	1425.0	1426.0	1431.0	-9.0	-4.0	420.0	1202.34	4064.0	170.0
35	FG1901.ZCE	20180309	1426.0	1431.0	1428.0	1429.0	1389.0	1392.0	1406.0	-39.0	-25.0	2060.0	5792.46	4900.0	836.0
36	FG1901.ZCE	20180312	1392.0	1406.0	1390.0	1410.0	1390.0	1399.0	1398.0	-7.0	-8.0	1398.0	3909.4	5060.0	160.0
37	FG1901.ZCE	20180313	1399.0	1398.0	1395.0	1404.0	1390.0	1399.0	1397.0	1.0	-1.0	658.0	1838.15	5190.0	130.0
38	FG1901.ZCE	20180314	1399.0	1397.0	1398.0	1403.0	1392.0	1393.0	1397.0	-4.0	0.0	474.0	1324.26	5340.0	150.0
39	FG1901.ZCE	20180315	1393.0	1397.0	1403.0	1403.0	1376.0	1376.0	1384.0	-21.0	-13.0	1826.0	5053.18	6548.0	1208.0
40	FG1901.ZCE	20180316	1376.0	1384.0	1377.0	1387.0	1376.0	1384.0	1382.0	0.0	-2.0	640.0	1769.22	6546.0	-2.0
41	FG1901.ZCE	20180319	1384.0	1382.0	1383.0	1394.0	1370.0	1383.0	1383.0	1.0	1.0	1306.0	3611.81	6498.0	-48.0
42	FG1901.ZCE	20180320	1383.0	1383.0	1387.0	1389.0	1370.0	1379.0	1380.0	-4.0	-3.0	644.0	1777.45	6684.0	186.0
43	FG1901.ZCE	20180321	1379.0	1380.0	1382.0	1384.0	1346.0	1353.0	1367.0	-27.0	-13.0	1964.0	5368.6	7578.0	894.0
44	FG1901.ZCE	20180322	1353.0	1367.0	1356.0	1363.0	1303.0	1321.0	1334.0	-46.0	-33.0	3656.0	9757.3	9180.0	1602.0
45	FG1901.ZCE	20180323	1321.0	1334.0	1325.0	1329.0	1292.0	1309.0	1307.0	-25.0	-27.0	4030.0	10537.48	9462.0	282.0
46	FG1901.ZCE	20180326	1309.0	1307.0	1313.0	1319.0	1301.0	1310.0	1310.0	3.0	3.0	1640.0	4297.27	9796.0	334.0
47	FG1901.ZCE	20180327	1310.0	1310.0	1313.0	1314.0	1294.0	1298.0	1302.0	-12.0	-8.0	1890.0	4922.88	10828.0	1032.0
48	FG1901.ZCE	20180328	1298.0	1302.0	1300.0	1302.0	1292.0	1297.0	1298.0	-5.0	-4.0	1104.0	2865.26	10998.0	170.0
49	FG1901.ZCE	20180329	1297.0	1298.0	1297.0	1308.0	1294.0	1307.0	1303.0	9.0	5.0	702.0	1828.81	10972.0	-26.0
50	FG1901.ZCE	20180330	1307.0	1303.0	1307.0	1330.0	1303.0	1326.0	1317.0	23.0	14.0	2052.0	5403.59	10586.0	-386.0
51	FG1901.ZCE	20180402	1326.0	1317.0	1328.0	1331.0	1298.0	1302.0	1310.0	-15.0	-7.0	2560.0	6706.09	11930.0	1344.0
52	FG1901.ZCE	20180403	1302.0	1310.0	1297.0	1309.0	1280.0	1293.0	1292.0	-17.0	-18.0	3082.0	7966.68	13346.0	1416.0
53	FG1901.ZCE	20180404	1293.0	1292.0	1295.0	1295.0	1281.0	1287.0	1288.0	-5.0	-4.0	926.0	2385.51	13444.0	98.0
54	FG1901.ZCE	20180409	1287.0	1288.0	1278.0	1290.0	1269.0	1286.0	1281.0	-2.0	-7.0	1158.0	2966.12	13830.0	386.0
55	FG1901.ZCE	20180410	1286.0	1281.0	1278.0	1298.0	1278.0	1292.0	1291.0	11.0	10.0	2660.0	6869.01	13968.0	138.0
56	FG1901.ZCE	20180411	1292.0	1291.0	1291.0	1314.0	1291.0	1301.0	1303.0	10.0	12.0	3938.0	10264.61	15468.0	1500.0
57	FG1901.ZCE	20180412	1301.0	1303.0	1299.0	1307.0	1294.0	1303.0	1302.0	0.0	-1.0	2858.0	7441.26	16428.0	960.0
58	FG1901.ZCE	20180413	1303.0	1302.0	1304.0	1317.0	1299.0	1315.0	1309.0	13.0	7.0	2840.0	7434.3	16204.0	-224.0
59	FG1901.ZCE	20180416	1315.0	1309.0	1315.0	1317.0	1288.0	1298.0	1302.0	-11.0	-7.0	4290.0	11168.54	16420.0	216.0
60	FG1901.ZCE	20180417	1298.0	1302.0	1298.0	1307.0	1294.0	1296.0	1299.0	-6.0	-3.0	2854.0	7415.01	16212.0	-208.0
61	FG1901.ZCE	20180418	1296.0	1299.0	1297.0	1318.0	1292.0	1315.0	1310.0	16.0	11.0	3350.0	8778.74	15864.0	-348.0
62	FG1901.ZCE	20180419	1315.0	1310.0	1320.0	1330.0	1315.0	1326.0	1322.0	16.0	12.0	4156.0	10989.65	15924.0	60.0
63	FG1901.ZCE	20180420	1326.0	1322.0	1324.0	1327.0	1317.0	1319.0	1322.0	-3.0	0.0	2216.0	5857.56	15588.0	-336.0
64	FG1901.ZCE	20180423	1319.0	1322.0	1319.0	1333.0	1318.0	1329.0	1326.0	7.0	4.0	3294.0	8738.9	15440.0	-148.0
65	FG1901.ZCE	20180424	1329.0	1326.0	1323.0	1339.0	1322.0	1334.0	1329.0	8.0	3.0	3302.0	8779.86	15438.0	-2.0
66	FG1901.ZCE	20180425	1334.0	1329.0	1331.0	1340.0	1321.0	1326.0	1329.0	-3.0	0.0	4310.0	11453.27	16354.0	916.0
67	FG1901.ZCE	20180426	1326.0	1329.0	1325.0	1330.0	1322.0	1328.0	1327.0	-1.0	-2.0	2686.0	7126.46	16040.0	-314.0
68	FG1901.ZCE	20180427	1328.0	1327.0	1327.0	1329.0	1312.0	1324.0	1320.0	-3.0	-7.0	3738.0	9870.96	16026.0	-14.0
69	FG1901.ZCE	20180502	1324.0	1320.0	1320.0	1329.0	1308.0	1324.0	1317.0	4.0	-3.0	5206.0	13715.48	17772.0	1746.0
70	FG1901.ZCE	20180503	1324.0	1317.0	1319.0	1335.0	1319.0	1330.0	1329.0	13.0	12.0	6360.0	16899.96	16324.0	-1448.0
71	FG1901.ZCE	20180504	1330.0	1329.0	1329.0	1333.0	1315.0	1319.0	1325.0	-10.0	-4.0	4968.0	13168.26	16360.0	36.0
72	FG1901.ZCE	20180507	1319.0	1325.0	1320.0	1330.0	1316.0	1328.0	1325.0	3.0	0.0	5102.0	13522.46	16534.0	174.0
73	FG1901.ZCE	20180508	1328.0	1325.0	1328.0	1332.0	1322.0	1324.0	1327.0	-1.0	2.0	3842.0	10197.38	15684.0	-850.0
74	FG1901.ZCE	20180509	1324.0	1327.0	1324.0	1325.0	1295.0	1300.0	1309.0	-27.0	-18.0	11144.0	29173.99	22368.0	6684.0
75	FG1901.ZCE	20180510	1300.0	1309.0	1300.0	1311.0	1300.0	1304.0	1304.0	-5.0	-5.0	6104.0	15919.97	21676.0	-692.0
76	FG1901.ZCE	20180511	1304.0	1304.0	1306.0	1312.0	1302.0	1305.0	1308.0	1.0	4.0	8572.0	22416.32	24052.0	2376.0
77	FG1901.ZCE	20180514	1305.0	1308.0	1311.0	1317.0	1301.0	1313.0	1310.0	5.0	2.0	6806.0	17838.39	23534.0	-518.0
78	FG1901.ZCE	20180515	1313.0	1310.0	1314.0	1318.0	1305.0	1314.0	1313.0	4.0	3.0	7602.0	19966.41	23362.0	-172.0
79	FG1901.ZCE	20180516	1314.0	1313.0	1314.0	1328.0	1308.0	1314.0	1317.0	1.0	4.0	9316.0	24534.23	23836.0	474.0
80	FG1901.ZCE	20180517	1314.0	1317.0	1315.0	1321.0	1313.0	1315.0	1317.0	-2.0	0.0	5080.0	13383.51	22448.0	-1388.0
81	FG1901.ZCE	20180518	1315.0	1317.0	1319.0	1321.0	1296.0	1305.0	1309.0	-12.0	-8.0	9846.0	25777.29	25372.0	2924.0
82	FG1901.ZCE	20180521	1305.0	1309.0	1305.0	1339.0	1302.0	1328.0	1325.0	19.0	16.0	12790.0	33884.46	24188.0	-1184.0
83	FG1901.ZCE	20180522	1328.0	1325.0	1333.0	1337.0	1326.0	1331.0	1331.0	6.0	6.0	6454.0	17175.99	22738.0	-1450.0
84	FG1901.ZCE	20180523	1331.0	1331.0	1331.0	1335.0	1318.0	1327.0	1327.0	-4.0	-4.0	6992.0	18557.21	22246.0	-492.0
85	FG1901.ZCE	20180524	1327.0	1327.0	1329.0	1348.0	1323.0	1337.0	1335.0	10.0	8.0	10270.0	27414.68	24736.0	2490.0
86	FG1901.ZCE	20180525	1337.0	1335.0	1337.0	1342.0	1332.0	1340.0	1337.0	5.0	2.0	6962.0	18615.92	24038.0	-698.0
87	FG1901.ZCE	20180528	1340.0	1337.0	1338.0	1380.0	1333.0	1373.0	1360.0	36.0	23.0	12806.0	34820.46	25154.0	1116.0
88	FG1901.ZCE	20180529	1373.0	1360.0	1375.0	1375.0	1362.0	1372.0	1369.0	12.0	9.0	6728.0	18422.3	23148.0	-2006.0
89	FG1901.ZCE	20180530	1372.0	1369.0	1373.0	1377.0	1366.0	1372.0	1372.0	3.0	3.0	5438.0	14922.9	21732.0	-1416.0
90	FG1901.ZCE	20180531	1372.0	1372.0	1372.0	1388.0	1366.0	1379.0	1378.0	7.0	6.0	10238.0	28217.82	22974.0	1242.0
91	FG1901.ZCE	20180601	1379.0	1378.0	1378.0	1397.0	1377.0	1396.0	1390.0	18.0	12.0	7206.0	20025.8	20870.0	-2104.0
92	FG1901.ZCE	20180604	1396.0	1390.0	1398.0	1407.0	1386.0	1389.0	1395.0	-1.0	5.0	8796.0	24536.13	20262.0	-608.0
93	FG1901.ZCE	20180605	1389.0	1395.0	1391.0	1395.0	1380.0	1394.0	1389.0	-1.0	-6.0	6730.0	18701.28	18880.0	-1382.0
94	FG1901.ZCE	20180606	1394.0	1389.0	1395.0	1400.0	1384.0	1393.0	1391.0	4.0	2.0	5118.0	14239.16	18522.0	-358.0
95	FG1901.ZCE	20180607	1393.0	1391.0	1390.0	1413.0	1388.0	1402.0	1398.0	11.0	7.0	8272.0	23126.7	19168.0	646.0
96	FG1901.ZCE	20180608	1402.0	1398.0	1403.0	1406.0	1391.0	1396.0	1398.0	-2.0	0.0	6484.0	18126.56	17166.0	-2002.0
97	FG1901.ZCE	20180611	1396.0	1398.0	1396.0	1399.0	1389.0	1389.0	1394.0	-9.0	-4.0	4432.0	12352.16	17446.0	280.0
98	FG1901.ZCE	20180612	1389.0	1394.0	1388.0	1408.0	1380.0	1405.0	1397.0	11.0	3.0	9496.0	26532.68	19294.0	1848.0
99	FG1901.ZCE	20180613	1405.0	1397.0	1405.0	1408.0	1386.0	1390.0	1395.0	-7.0	-2.0	9382.0	26169.48	21576.0	2282.0
100	FG1901.ZCE	20180614	1390.0	1395.0	1392.0	1398.0	1385.0	1390.0	1391.0	-5.0	-4.0	4788.0	13322.91	21988.0	412.0
101	FG1901.ZCE	20180615	1390.0	1391.0	1394.0	1429.0	1388.0	1426.0	1410.0	35.0	19.0	16602.0	46825.06	28134.0	6146.0
102	FG1901.ZCE	20180619	1426.0	1410.0	1416.0	1427.0	1394.0	1404.0	1411.0	-6.0	1.0	14026.0	39585.07	27378.0	-756.0
103	FG1901.ZCE	20180620	1404.0	1411.0	1401.0	1420.0	1399.0	1413.0	1410.0	2.0	-1.0	10654.0	30054.59	29200.0	1822.0
104	FG1901.ZCE	20180621	1413.0	1410.0	1414.0	1422.0	1408.0	1410.0	1415.0	0.0	5.0	8098.0	22917.67	30718.0	1518.0
105	FG1901.ZCE	20180622	1410.0	1415.0	1410.0	1410.0	1390.0	1402.0	1400.0	-13.0	-15.0	13200.0	36948.34	32902.0	2184.0
106	FG1901.ZCE	20180625	1402.0	1400.0	1403.0	1407.0	1390.0	1391.0	1398.0	-9.0	-2.0	12700.0	35516.57	35534.0	2632.0
107	FG1901.ZCE	20180626	1391.0	1398.0	1391.0	1391.0	1363.0	1365.0	1373.0	-33.0	-25.0	18726.0	51412.74	39890.0	4356.0
108	FG1901.ZCE	20180627	1365.0	1373.0	1364.0	1376.0	1361.0	1371.0	1369.0	-2.0	-4.0	13018.0	35638.89	39766.0	-124.0
109	FG1901.ZCE	20180628	1371.0	1369.0	1374.0	1387.0	1367.0	1381.0	1379.0	12.0	10.0	15082.0	41608.52	39800.0	34.0
110	FG1901.ZCE	20180629	1381.0	1379.0	1379.0	1406.0	1375.0	1400.0	1394.0	21.0	15.0	18902.0	52685.1	39754.0	-46.0
111	FG1901.ZCE	20180702	1400.0	1394.0	1400.0	1403.0	1386.0	1393.0	1395.0	-1.0	1.0	13784.0	38456.71	39198.0	-556.0
112	FG1901.ZCE	20180703	1393.0	1395.0	1395.0	1399.0	1392.0	1398.0	1396.0	3.0	1.0	6288.0	17553.12	38226.0	-972.0
113	FG1901.ZCE	20180704	1398.0	1396.0	1397.0	1414.0	1397.0	1406.0	1407.0	10.0	11.0	15192.0	42765.4	41074.0	2848.0
114	FG1901.ZCE	20180705	1406.0	1407.0	1407.0	1409.0	1395.0	1399.0	1400.0	-8.0	-7.0	14636.0	40979.35	39394.0	-1680.0
115	FG1901.ZCE	20180706	1399.0	1400.0	1399.0	1405.0	1384.0	1397.0	1394.0	-3.0	-6.0	14466.0	40334.43	41630.0	2236.0
116	FG1901.ZCE	20180709	1397.0	1394.0	1396.0	1401.0	1391.0	1397.0	1395.0	3.0	1.0	8314.0	23203.03	40804.0	-826.0
117	FG1901.ZCE	20180710	1397.0	1395.0	1398.0	1410.0	1395.0	1400.0	1403.0	5.0	8.0	13776.0	38664.29	43722.0	2918.0
118	FG1901.ZCE	20180711	1400.0	1403.0	1401.0	1403.0	1385.0	1387.0	1392.0	-16.0	-11.0	14698.0	40914.44	45010.0	1288.0
119	FG1901.ZCE	20180712	1387.0	1392.0	1386.0	1402.0	1376.0	1399.0	1389.0	7.0	-3.0	26862.0	74621.28	50576.0	5566.0
120	FG1901.ZCE	20180713	1399.0	1389.0	1398.0	1405.0	1395.0	1396.0	1399.0	7.0	10.0	11676.0	32665.19	48626.0	-1950.0
121	FG1901.ZCE	20180716	1396.0	1399.0	1395.0	1410.0	1395.0	1397.0	1402.0	-2.0	3.0	17828.0	49978.92	53200.0	4574.0
122	FG1901.ZCE	20180717	1397.0	1402.0	1397.0	1403.0	1381.0	1388.0	1393.0	-14.0	-9.0	30246.0	84242.21	56660.0	3460.0
123	FG1901.ZCE	20180718	1388.0	1393.0	1389.0	1401.0	1385.0	1388.0	1392.0	-5.0	-1.0	25586.0	71247.86	58886.0	2226.0
124	FG1901.ZCE	20180719	1388.0	1392.0	1388.0	1397.0	1382.0	1389.0	1391.0	-3.0	-1.0	14856.0	41327.95	60156.0	1270.0
125	FG1901.ZCE	20180720	1389.0	1391.0	1385.0	1396.0	1383.0	1395.0	1389.0	4.0	-2.0	16606.0	46134.28	59926.0	-230.0
126	FG1901.ZCE	20180723	1395.0	1389.0	1396.0	1396.0	1381.0	1390.0	1388.0	1.0	-1.0	17358.0	48178.64	61924.0	1998.0
127	FG1901.ZCE	20180724	1390.0	1388.0	1390.0	1410.0	1389.0	1407.0	1403.0	19.0	15.0	38430.0	107869.24	64876.0	2952.0
128	FG1901.ZCE	20180725	1407.0	1403.0	1407.0	1413.0	1401.0	1404.0	1407.0	1.0	4.0	35540.0	99974.25	55502.0	-9374.0
129	FG1901.ZCE	20180726	1404.0	1407.0	1406.0	1408.0	1401.0	1406.0	1405.0	-1.0	-2.0	13282.0	37321.25	53938.0	-1564.0
130	FG1901.ZCE	20180727	1406.0	1405.0	1405.0	1420.0	1402.0	1418.0	1411.0	13.0	6.0	38836.0	109580.68	63440.0	9502.0
131	FG1901.ZCE	20180730	1418.0	1411.0	1420.0	1427.0	1415.0	1425.0	1422.0	14.0	11.0	30932.0	87997.08	73484.0	10044.0
132	FG1901.ZCE	20180731	1425.0	1422.0	1425.0	1429.0	1415.0	1418.0	1420.0	-4.0	-2.0	29872.0	84819.71	76504.0	3020.0
133	FG1901.ZCE	20180801	1418.0	1420.0	1415.0	1428.0	1412.0	1427.0	1418.0	7.0	-2.0	38202.0	108346.88	84410.0	7906.0
134	FG1901.ZCE	20180802	1427.0	1418.0	1428.0	1428.0	1414.0	1417.0	1420.0	-1.0	2.0	33956.0	96419.07	86546.0	2136.0
135	FG1901.ZCE	20180803	1417.0	1420.0	1416.0	1440.0	1404.0	1404.0	1422.0	-16.0	2.0	87128.0	247771.05	95952.0	9406.0
136	FG1901.ZCE	20180806	1404.0	1422.0	1408.0	1417.0	1397.0	1412.0	1407.0	-10.0	-15.0	64782.0	182318.68	95980.0	28.0
137	FG1901.ZCE	20180807	1412.0	1407.0	1412.0	1434.0	1412.0	1419.0	1423.0	12.0	16.0	97892.0	278629.95	110800.0	14820.0
138	FG1901.ZCE	20180808	1419.0	1423.0	1418.0	1435.0	1418.0	1420.0	1425.0	-3.0	2.0	77018.0	219487.4	115842.0	5042.0
139	FG1901.ZCE	20180809	1420.0	1425.0	1420.0	1433.0	1410.0	1432.0	1419.0	7.0	-6.0	148822.0	422451.9	165638.0	49796.0
140	FG1901.ZCE	20180810	1432.0	1419.0	1431.0	1445.0	1425.0	1430.0	1435.0	11.0	16.0	224694.0	644664.36	183534.0	17896.0
141	FG1901.ZCE	20180813	1430.0	1435.0	1428.0	1449.0	1416.0	1442.0	1434.0	7.0	-1.0	160282.0	459743.16	190256.0	6722.0
142	FG1901.ZCE	20180814	1442.0	1434.0	1443.0	1494.0	1443.0	1464.0	1466.0	30.0	32.0	403366.0	1182604.33	248706.0	58450.0
143	FG1901.ZCE	20180815	1464.0	1466.0	1463.0	1470.0	1450.0	1460.0	1460.0	-6.0	-6.0	164344.0	479774.68	238276.0	-10430.0
144	FG1901.ZCE	20180816	1460.0	1460.0	1458.0	1475.0	1400.0	1413.0	1434.0	-47.0	-26.0	428554.0	1228998.37	259334.0	21058.0
145	FG1901.ZCE	20180817	1413.0	1434.0	1419.0	1432.0	1411.0	1428.0	1421.0	-6.0	-13.0	243536.0	691965.41	228146.0	-31188.0
146	FG1901.ZCE	20180820	1428.0	1421.0	1433.0	1438.0	1407.0	1433.0	1425.0	12.0	4.0	225950.0	643976.94	221040.0	-7106.0
147	FG1901.ZCE	20180821	1433.0	1425.0	1435.0	1439.0	1421.0	1429.0	1430.0	4.0	5.0	134794.0	385410.18	207126.0	-13914.0
148	FG1901.ZCE	20180822	1429.0	1430.0	1430.0	1450.0	1429.0	1447.0	1442.0	17.0	12.0	183556.0	529419.62	227512.0	20386.0
149	FG1901.ZCE	20180823	1447.0	1442.0	1450.0	1459.0	1444.0	1449.0	1451.0	7.0	9.0	190710.0	553403.38	224360.0	-3152.0
150	FG1901.ZCE	20180824	1449.0	1451.0	1450.0	1466.0	1443.0	1466.0	1457.0	15.0	6.0	196344.0	572129.64	231478.0	7118.0
151	FG1901.ZCE	20180827	1466.0	1457.0	1466.0	1469.0	1458.0	1465.0	1463.0	8.0	6.0	127316.0	372469.22	214146.0	-17332.0
152	FG1901.ZCE	20180828	1465.0	1463.0	1464.0	1471.0	1452.0	1460.0	1463.0	-3.0	0.0	114860.0	336035.44	216560.0	2414.0
153	FG1901.ZCE	20180829	1460.0	1463.0	1460.0	1463.0	1452.0	1456.0	1458.0	-7.0	-5.0	99146.0	289083.24	215564.0	-996.0
154	FG1901.ZCE	20180830	1456.0	1458.0	1457.0	1457.0	1445.0	1450.0	1450.0	-8.0	-8.0	105996.0	307339.17	213160.0	-2404.0
155	FG1901.ZCE	20180831	1450.0	1450.0	1451.0	1459.0	1436.0	1436.0	1449.0	-14.0	-1.0	138130.0	400267.27	211338.0	-1822.0
156	FG1901.ZCE	20180903	1436.0	1449.0	1436.0	1438.0	1405.0	1421.0	1423.0	-28.0	-26.0	170418.0	485107.92	216462.0	5124.0
157	FG1901.ZCE	20180904	1421.0	1423.0	1420.0	1426.0	1409.0	1413.0	1418.0	-10.0	-5.0	108084.0	306535.33	209014.0	-7448.0
158	FG1901.ZCE	20180905	1413.0	1418.0	1413.0	1417.0	1357.0	1378.0	1384.0	-40.0	-34.0	362936.0	1004446.63	262140.0	53126.0
159	FG1901.ZCE	20180906	1378.0	1384.0	1378.0	1387.0	1362.0	1369.0	1376.0	-15.0	-8.0	231462.0	636977.21	239120.0	-23020.0
160	FG1901.ZCE	20180907	1369.0	1376.0	1372.0	1381.0	1341.0	1349.0	1361.0	-27.0	-15.0	349694.0	951858.6	272404.0	33284.0
161	FG1901.ZCE	20180910	1349.0	1361.0	1349.0	1364.0	1346.0	1357.0	1355.0	-4.0	-6.0	179276.0	485795.05	236560.0	-35844.0
162	FG1901.ZCE	20180911	1357.0	1355.0	1357.0	1362.0	1329.0	1350.0	1344.0	-5.0	-11.0	218500.0	587478.96	243632.0	7072.0
163	FG1901.ZCE	20180912	1350.0	1344.0	1349.0	1364.0	1337.0	1356.0	1351.0	12.0	7.0	200498.0	541782.74	217078.0	-26554.0
164	FG1901.ZCE	20180913	1356.0	1351.0	1356.0	1370.0	1342.0	1355.0	1356.0	4.0	5.0	188520.0	511127.8	223152.0	6074.0
165	FG1901.ZCE	20180914	1355.0	1356.0	1357.0	1359.0	1347.0	1348.0	1353.0	-8.0	-3.0	100382.0	271645.86	217794.0	-5358.0
166	FG1901.ZCE	20180917	1348.0	1353.0	1347.0	1364.0	1342.0	1351.0	1352.0	-2.0	-1.0	155836.0	421355.01	227070.0	9276.0
167	FG1901.ZCE	20180918	1351.0	1352.0	1348.0	1358.0	1343.0	1355.0	1352.0	3.0	0.0	127828.0	345713.22	214670.0	-12400.0
168	FG1901.ZCE	20180919	1355.0	1352.0	1357.0	1367.0	1331.0	1362.0	1350.0	10.0	-2.0	242756.0	655423.79	227432.0	12762.0
169	FG1901.ZCE	20180920	1362.0	1350.0	1361.0	1374.0	1356.0	1360.0	1363.0	10.0	13.0	169970.0	463451.34	200730.0	-26702.0
170	FG1901.ZCE	20180921	1360.0	1363.0	1363.0	1372.0	1356.0	1369.0	1366.0	6.0	3.0	139196.0	380159.96	197938.0	-2792.0
171	FG1901.ZCE	20180925	1369.0	1366.0	1368.0	1378.0	1360.0	1367.0	1368.0	1.0	2.0	110076.0	301277.72	199936.0	1998.0
172	FG1901.ZCE	20180926	1367.0	1368.0	1366.0	1375.0	1364.0	1374.0	1369.0	6.0	1.0	127960.0	350377.86	185598.0	-14338.0
173	FG1901.ZCE	20180927	1374.0	1369.0	1374.0	1376.0	1353.0	1355.0	1366.0	-14.0	-3.0	121068.0	330674.27	168110.0	-17488.0
174	FG1901.ZCE	20180928	1355.0	1366.0	1356.0	1358.0	1334.0	1348.0	1344.0	-18.0	-22.0	150048.0	403279.01	163992.0	-4118.0
175	FG1901.ZCE	20181008	1348.0	1344.0	1351.0	1352.0	1306.0	1340.0	1322.0	-4.0	-22.0	228174.0	603443.21	196306.0	32314.0
176	FG1901.ZCE	20181009	1340.0	1322.0	1342.0	1354.0	1327.0	1348.0	1340.0	26.0	18.0	239594.0	642071.03	195320.0	-986.0
177	FG1901.ZCE	20181010	1348.0	1340.0	1347.0	1354.0	1341.0	1348.0	1348.0	8.0	8.0	143156.0	385818.72	179124.0	-16196.0
178	FG1901.ZCE	20181011	1348.0	1348.0	1348.0	1348.0	1324.0	1331.0	1337.0	-17.0	-11.0	176396.0	471666.41	199840.0	20716.0
179	FG1901.ZCE	20181012	1331.0	1337.0	1333.0	1340.0	1327.0	1338.0	1335.0	1.0	-2.0	120994.0	323170.62	190340.0	-9500.0
180	FG1901.ZCE	20181015	1338.0	1335.0	1337.0	1341.0	1311.0	1322.0	1324.0	-13.0	-11.0	187576.0	496856.16	235862.0	45522.0
181	FG1901.ZCE	20181016	1322.0	1324.0	1321.0	1328.0	1313.0	1318.0	1320.0	-6.0	-4.0	134424.0	354884.96	225924.0	-9938.0
182	FG1901.ZCE	20181017	1318.0	1320.0	1318.0	1328.0	1313.0	1325.0	1321.0	5.0	1.0	130944.0	346068.67	223590.0	-2334.0
183	FG1901.ZCE	20181018	1325.0	1321.0	1324.0	1327.0	1301.0	1306.0	1311.0	-15.0	-10.0	172476.0	452093.9	237008.0	13418.0
184	FG1901.ZCE	20181019	1306.0	1311.0	1306.0	1322.0	1296.0	1314.0	1312.0	3.0	1.0	144138.0	378275.16	221164.0	-15844.0
185	FG1901.ZCE	20181022	1314.0	1312.0	1314.0	1329.0	1309.0	1327.0	1319.0	15.0	7.0	128562.0	339218.36	225274.0	4110.0
186	FG1901.ZCE	20181023	1327.0	1319.0	1325.0	1331.0	1320.0	1323.0	1324.0	4.0	5.0	79358.0	210155.36	213690.0	-11584.0
187	FG1901.ZCE	20181024	1323.0	1324.0	1323.0	1332.0	1321.0	1330.0	1327.0	6.0	3.0	105866.0	280933.63	217628.0	3938.0
188	FG1901.ZCE	20181025	1330.0	1327.0	1329.0	1332.0	1313.0	1322.0	1321.0	-5.0	-6.0	102698.0	271239.96	203648.0	-13980.0
189	FG1901.ZCE	20181026	1322.0	1321.0	1325.0	1336.0	1322.0	1331.0	1330.0	10.0	9.0	109468.0	291178.47	210064.0	6416.0
190	FG1901.ZCE	20181029	1331.0	1330.0	1328.0	1330.0	1314.0	1322.0	1322.0	-8.0	-8.0	117994.0	311990.22	198702.0	-11362.0
191	FG1901.ZCE	20181030	1322.0	1322.0	1325.0	1338.0	1323.0	1329.0	1332.0	7.0	10.0	143528.0	382435.75	207228.0	8526.0
192	FG1901.ZCE	20181031	1329.0	1332.0	1326.0	1328.0	1315.0	1327.0	1321.0	-5.0	-11.0	160372.0	423650.9	197708.0	-9520.0
193	FG1901.ZCE	20181101	1327.0	1321.0	1327.0	1336.0	1317.0	1323.0	1327.0	2.0	6.0	171540.0	455116.31	200128.0	2420.0
194	FG1901.ZCE	20181102	1323.0	1327.0	1326.0	1341.0	1305.0	1337.0	1325.0	10.0	-2.0	252766.0	669694.06	215276.0	15148.0
195	FG1901.ZCE	20181105	1337.0	1325.0	1336.0	1339.0	1329.0	1332.0	1334.0	7.0	9.0	110494.0	294849.98	198618.0	-16658.0
196	FG1901.ZCE	20181106	1332.0	1334.0	1329.0	1335.0	1315.0	1317.0	1324.0	-17.0	-10.0	140546.0	372273.32	199722.0	1104.0
197	FG1901.ZCE	20181107	1317.0	1324.0	1319.0	1323.0	1309.0	1320.0	1316.0	-4.0	-8.0	122164.0	321651.25	180144.0	-19578.0
198	FG1901.ZCE	20181108	1320.0	1316.0	1317.0	1320.0	1273.0	1298.0	1291.0	-18.0	-25.0	361680.0	934197.19	251716.0	71572.0
199	FG1901.ZCE	20181109	1298.0	1291.0	1299.0	1300.0	1282.0	1284.0	1289.0	-7.0	-2.0	130948.0	337671.98	220004.0	-31712.0
200	FG1901.ZCE	20181112	1284.0	1289.0	1283.0	1285.0	1251.0	1259.0	1264.0	-30.0	-25.0	222206.0	561662.36	210074.0	-9930.0
201	FG1901.ZCE	20181113	1259.0	1264.0	1255.0	1272.0	1246.0	1260.0	1259.0	-4.0	-5.0	172146.0	433362.38	198384.0	-11690.0
202	FG1901.ZCE	20181114	1260.0	1259.0	1263.0	1270.0	1256.0	1264.0	1264.0	5.0	5.0	120950.0	305669.46	178310.0	-20074.0
203	FG1901.ZCE	20181115	1264.0	1264.0	1263.0	1269.0	1260.0	1266.0	1264.0	2.0	0.0	93932.0	237548.92	181550.0	3240.0
204	FG1901.ZCE	20181116	1266.0	1264.0	1263.0	1288.0	1263.0	1280.0	1278.0	16.0	14.0	164834.0	421318.49	175598.0	-5952.0
205	FG1901.ZCE	20181119	1280.0	1278.0	1281.0	1304.0	1277.0	1296.0	1293.0	18.0	15.0	135496.0	350284.92	163812.0	-11786.0
206	FG1901.ZCE	20181120	1296.0	1293.0	1297.0	1301.0	1288.0	1294.0	1294.0	1.0	1.0	116632.0	301782.3	153344.0	-10468.0
207	FG1901.ZCE	20181121	1294.0	1294.0	1296.0	1303.0	1268.0	1299.0	1288.0	5.0	-6.0	223404.0	575607.69	176564.0	23220.0
208	FG1901.ZCE	20181122	1299.0	1288.0	1300.0	1314.0	1286.0	1310.0	1299.0	22.0	11.0	144416.0	375129.07	145482.0	-31082.0
209	FG1901.ZCE	20181123	1310.0	1299.0	1310.0	1317.0	1302.0	1307.0	1309.0	8.0	10.0	144058.0	377203.75	153302.0	7820.0
210	FG1901.ZCE	20181126	1307.0	1309.0	1307.0	1312.0	1276.0	1286.0	1294.0	-23.0	-15.0	285468.0	738962.3	175868.0	22566.0
211	FG1901.ZCE	20181127	1286.0	1294.0	1288.0	1312.0	1283.0	1303.0	1300.0	9.0	6.0	168168.0	437224.84	157570.0	-18298.0
212	FG1901.ZCE	20181128	1303.0	1300.0	1303.0	1314.0	1293.0	1307.0	1303.0	7.0	3.0	142338.0	371031.72	145380.0	-12190.0
213	FG1901.ZCE	20181129	1307.0	1303.0	1307.0	1314.0	1305.0	1309.0	1309.0	6.0	6.0	81192.0	212522.9	133536.0	-11844.0
214	FG1901.ZCE	20181130	1309.0	1309.0	1310.0	1310.0	1281.0	1289.0	1294.0	-20.0	-15.0	151792.0	392809.32	144424.0	10888.0
215	FG1901.ZCE	20181203	1289.0	1294.0	1289.0	1328.0	1285.0	1306.0	1308.0	12.0	14.0	164708.0	430765.87	130952.0	-13472.0
216	FG1901.ZCE	20181204	1306.0	1308.0	1306.0	1307.0	1295.0	1305.0	1302.0	-3.0	-6.0	86888.0	226184.03	114320.0	-16632.0
217	FG1901.ZCE	20181205	1305.0	1302.0	1303.0	1316.0	1303.0	1314.0	1309.0	12.0	7.0	79790.0	208953.85	115794.0	1474.0
218	FG1901.ZCE	20181206	1314.0	1309.0	1316.0	1318.0	1307.0	1311.0	1312.0	2.0	3.0	55428.0	145399.46	113956.0	-1838.0
219	FG1901.ZCE	20181207	1311.0	1312.0	1313.0	1335.0	1309.0	1331.0	1326.0	19.0	14.0	126442.0	335251.18	141574.0	27618.0
220	FG1901.ZCE	20181210	1331.0	1326.0	1332.0	1340.0	1325.0	1328.0	1333.0	2.0	7.0	87476.0	233202.79	119826.0	-21748.0
221	FG1901.ZCE	20181211	1328.0	1333.0	1325.0	1327.0	1302.0	1306.0	1315.0	-27.0	-18.0	84338.0	221832.22	108892.0	-10934.0
222	FG1901.ZCE	20181212	1306.0	1315.0	1307.0	1310.0	1293.0	1293.0	1300.0	-22.0	-15.0	72040.0	187358.3	88714.0	-20178.0
223	FG1901.ZCE	20181213	1293.0	1300.0	1294.0	1305.0	1289.0	1293.0	1296.0	-7.0	-4.0	74708.0	193714.44	79714.0	-9000.0
224	FG1901.ZCE	20181214	1293.0	1296.0	1292.0	1302.0	1292.0	1298.0	1295.0	2.0	-1.0	44168.0	114428.34	56988.0	-22726.0
225	FG1901.ZCE	20181217	1298.0	1295.0	1301.0	1314.0	1293.0	1310.0	1304.0	15.0	9.0	28308.0	73850.28	44352.0	-12636.0
226	FG1901.ZCE	20181218	1310.0	1304.0	1310.0	1315.0	1305.0	1312.0	1311.0	8.0	7.0	16786.0	44012.56	35684.0	-8668.0
227	FG1901.ZCE	20181219	1312.0	1311.0	1310.0	1317.0	1305.0	1314.0	1313.0	3.0	2.0	11536.0	30286.4	30564.0	-5120.0
228	FG1901.ZCE	20181220	1314.0	1313.0	1314.0	1320.0	1313.0	1315.0	1316.0	2.0	3.0	7000.0	18428.65	28002.0	-2562.0
229	FG1901.ZCE	20181221	1315.0	1316.0	1315.0	1325.0	1313.0	1320.0	1320.0	4.0	4.0	10438.0	27554.39	24936.0	-3066.0
230	FG1901.ZCE	20181224	1320.0	1320.0	1323.0	1328.0	1310.0	1314.0	1319.0	-6.0	-1.0	7522.0	19837.18	21944.0	-2992.0
231	FG1901.ZCE	20181225	1314.0	1319.0	1312.0	1317.0	1305.0	1312.0	1311.0	-7.0	-8.0	5824.0	15274.67	18574.0	-3370.0
232	FG1901.ZCE	20181226	1312.0	1311.0	1310.0	1318.0	1309.0	1314.0	1312.0	3.0	1.0	2996.0	7863.19	16318.0	-2256.0
233	FG1901.ZCE	20181227	1314.0	1312.0	1315.0	1316.0	1306.0	1307.0	1312.0	-5.0	0.0	7234.0	18982.23	12156.0	-4162.0
234	FG1901.ZCE	20181228	1307.0	1312.0	1306.0	1310.0	1295.0	1296.0	1301.0	-16.0	-11.0	9952.0	25885.94	4828.0	-7328.0
235	FG1901.ZCE	20190102	1296.0	1301.0	1317.0	1350.0	1295.0	1330.0	1324.0	29.0	23.0	2034.0	5384.12	2800.0	-2028.0
236	FG1901.ZCE	20190103	1330.0	1324.0	1380.0	1381.0	1340.0	1340.0	1380.0	16.0	56.0	482.0	1330.11	2786.0	-14.0
237	FG1901.ZCE	20190104	1340.0	1380.0	1340.0	1375.0	1340.0	1375.0	1372.0	-5.0	-8.0	220.0	603.6	2586.0	-200.0
238	FG1901.ZCE	20190107	1375.0	1372.0	1350.0	1380.0	1318.0	1340.0	1324.0	-32.0	-48.0	1666.0	4413.22	986.0	-1600.0
239	FG1901.ZCE	20190108	1340.0	1324.0					1324.0		0.0	0.0	0.0	986.0	0.0
240	FG1901.ZCE	20190109		1324.0					1324.0		0.0	0.0	0.0	986.0	0.0
241	FG1901.ZCE	20190110		1324.0					1324.0		0.0	0.0	0.0	986.0	0.0
242	FG1901.ZCE	20190111		1324.0					1331.0		7.0	0.0	0.0	986.0	0.0
243	FG1901.ZCE	20190114		1331.0	1360.0	1360.0	1360.0	1360.0	1360.0	29.0	29.0	10.0	27.2	976.0	-10.0
244	FG1901.ZCE	20190115	1360.0	1360.0					1353.0		-7.0	116.0	313.9	0.0	-976.0