finance-talk/data/FG/FG1806.csv

ts_code,trade_date,pre_close,pre_settle,open,high,low,close,settle,change1,change2,vol,amount,oi,oi_chg,delv_settle
FG1806.ZCE,20170615,,1194.0,1222.0,1237.0,1222.0,1237.0,1227.0,43.0,33.0,18.0,44.16,18.0,18.0,
FG1806.ZCE,20170616,1237.0,1227.0,1251.0,1252.0,1251.0,1252.0,1251.0,25.0,24.0,10.0,25.02,8.0,-10.0,
FG1806.ZCE,20170619,1252.0,1251.0,1251.0,1256.0,1251.0,1256.0,1255.0,5.0,4.0,8.0,20.08,4.0,-4.0,
FG1806.ZCE,20170620,1256.0,1255.0,1245.0,1245.0,1245.0,1245.0,1245.0,-10.0,-10.0,2.0,4.98,6.0,2.0,
FG1806.ZCE,20170621,1245.0,1245.0,1245.0,1245.0,1245.0,1245.0,1245.0,0.0,0.0,2.0,4.98,8.0,2.0,
FG1806.ZCE,20170622,1245.0,1245.0,1247.0,1247.0,1237.0,1237.0,1241.0,-8.0,-4.0,28.0,69.48,34.0,26.0,
FG1806.ZCE,20170623,1237.0,1241.0,,,,,1241.0,,0.0,0.0,0.0,34.0,0.0,
FG1806.ZCE,20170626,,1241.0,,,,,1241.0,,0.0,0.0,0.0,34.0,0.0,
FG1806.ZCE,20170627,,1241.0,,,,,1241.0,,0.0,0.0,0.0,34.0,0.0,
FG1806.ZCE,20170628,,1241.0,1246.0,1252.0,1246.0,1252.0,1248.0,11.0,7.0,6.0,14.98,28.0,-6.0,
FG1806.ZCE,20170629,1252.0,1248.0,1242.0,1280.0,1242.0,1280.0,1263.0,32.0,15.0,14.0,35.36,14.0,-14.0,
FG1806.ZCE,20170630,1280.0,1263.0,1288.0,1288.0,1288.0,1288.0,1288.0,25.0,25.0,2.0,5.15,12.0,-2.0,
FG1806.ZCE,20170703,1288.0,1288.0,1278.0,1278.0,1278.0,1278.0,1278.0,-10.0,-10.0,2.0,5.11,10.0,-2.0,
FG1806.ZCE,20170704,1278.0,1278.0,,,,,1270.0,,-8.0,0.0,0.0,10.0,0.0,
FG1806.ZCE,20170705,,1270.0,1270.0,1285.0,1270.0,1279.0,1276.0,9.0,6.0,12.0,30.63,4.0,-6.0,
FG1806.ZCE,20170706,1279.0,1276.0,,,,,1276.0,,0.0,0.0,0.0,4.0,0.0,
FG1806.ZCE,20170707,,1276.0,,,,,1277.0,,1.0,0.0,0.0,4.0,0.0,
FG1806.ZCE,20170710,,1277.0,1293.0,1293.0,1293.0,1293.0,1293.0,16.0,16.0,6.0,15.52,4.0,0.0,
FG1806.ZCE,20170711,1293.0,1293.0,,,,,1293.0,,0.0,0.0,0.0,4.0,0.0,
FG1806.ZCE,20170712,,1293.0,,,,,1293.0,,0.0,0.0,0.0,4.0,0.0,
FG1806.ZCE,20170713,,1293.0,,,,,1293.0,,0.0,0.0,0.0,4.0,0.0,
FG1806.ZCE,20170714,,1293.0,,,,,1293.0,,0.0,0.0,0.0,4.0,0.0,
FG1806.ZCE,20170717,,1293.0,,,,,1293.0,,0.0,0.0,0.0,4.0,0.0,
FG1806.ZCE,20170718,,1293.0,,,,,1293.0,,0.0,0.0,0.0,4.0,0.0,
FG1806.ZCE,20170719,,1293.0,1321.0,1355.0,1316.0,1355.0,1339.0,62.0,46.0,12.0,32.13,8.0,4.0,
FG1806.ZCE,20170720,1355.0,1339.0,,,,,1336.0,,-3.0,0.0,0.0,8.0,0.0,
FG1806.ZCE,20170721,,1336.0,,,,,1336.0,,0.0,0.0,0.0,8.0,0.0,
FG1806.ZCE,20170724,,1336.0,,,,,1333.0,,-3.0,0.0,0.0,8.0,0.0,
FG1806.ZCE,20170725,,1333.0,,,,,1334.0,,1.0,0.0,0.0,8.0,0.0,
FG1806.ZCE,20170726,,1334.0,,,,,1329.0,,-5.0,0.0,0.0,8.0,0.0,
FG1806.ZCE,20170727,,1329.0,,,,,1329.0,,0.0,0.0,0.0,8.0,0.0,
FG1806.ZCE,20170728,,1329.0,,,,,1329.0,,0.0,0.0,0.0,8.0,0.0,
FG1806.ZCE,20170731,,1329.0,,,,,1337.0,,8.0,0.0,0.0,8.0,0.0,
FG1806.ZCE,20170801,,1337.0,,,,,1337.0,,0.0,0.0,0.0,8.0,0.0,
FG1806.ZCE,20170802,,1337.0,1366.0,1368.0,1345.0,1345.0,1360.0,8.0,23.0,6.0,16.32,14.0,6.0,
FG1806.ZCE,20170803,1345.0,1360.0,,,,,1354.0,,-6.0,0.0,0.0,14.0,0.0,
FG1806.ZCE,20170804,,1354.0,,,,,1358.0,,4.0,0.0,0.0,14.0,0.0,
FG1806.ZCE,20170807,,1358.0,,,,,1358.0,,0.0,0.0,0.0,14.0,0.0,
FG1806.ZCE,20170808,,1358.0,,,,,1358.0,,0.0,0.0,0.0,14.0,0.0,
FG1806.ZCE,20170809,,1358.0,1373.0,1409.0,1373.0,1409.0,1398.0,51.0,40.0,12.0,33.55,14.0,0.0,
FG1806.ZCE,20170810,1409.0,1398.0,1421.0,1421.0,1421.0,1421.0,1421.0,23.0,23.0,4.0,11.37,16.0,2.0,
FG1806.ZCE,20170811,1421.0,1421.0,1406.0,1406.0,1405.0,1405.0,1406.0,-16.0,-15.0,10.0,28.12,12.0,-4.0,
FG1806.ZCE,20170814,1405.0,1406.0,1417.0,1417.0,1395.0,1396.0,1400.0,-10.0,-6.0,10.0,28.0,8.0,-4.0,
FG1806.ZCE,20170815,1396.0,1400.0,1393.0,1393.0,1393.0,1393.0,1393.0,-7.0,-7.0,2.0,5.57,8.0,0.0,
FG1806.ZCE,20170816,1393.0,1393.0,,,,,1393.0,,0.0,0.0,0.0,8.0,0.0,
FG1806.ZCE,20170817,,1393.0,,,,,1404.0,,11.0,0.0,0.0,8.0,0.0,
FG1806.ZCE,20170818,,1404.0,,,,,1404.0,,0.0,0.0,0.0,8.0,0.0,
FG1806.ZCE,20170821,,1404.0,1432.0,1440.0,1432.0,1440.0,1436.0,36.0,32.0,4.0,11.49,10.0,2.0,
FG1806.ZCE,20170822,1440.0,1436.0,,,,,1436.0,,0.0,0.0,0.0,10.0,0.0,
FG1806.ZCE,20170823,,1436.0,,,,,1423.0,,-13.0,0.0,0.0,10.0,0.0,
FG1806.ZCE,20170824,,1423.0,1423.0,1423.0,1423.0,1423.0,1423.0,0.0,0.0,4.0,11.38,10.0,0.0,
FG1806.ZCE,20170825,1423.0,1423.0,,,,,1423.0,,0.0,0.0,0.0,10.0,0.0,
FG1806.ZCE,20170828,,1423.0,,,,,1423.0,,0.0,0.0,0.0,10.0,0.0,
FG1806.ZCE,20170829,,1423.0,,,,,1419.0,,-4.0,0.0,0.0,10.0,0.0,
FG1806.ZCE,20170830,,1419.0,,,,,1419.0,,0.0,0.0,0.0,10.0,0.0,
FG1806.ZCE,20170831,,1419.0,,,,,1399.0,,-20.0,0.0,0.0,10.0,0.0,
FG1806.ZCE,20170901,,1399.0,,,,,1398.0,,-1.0,0.0,0.0,10.0,0.0,
FG1806.ZCE,20170904,,1398.0,1397.0,1413.0,1397.0,1413.0,1404.0,15.0,6.0,8.0,22.46,10.0,0.0,
FG1806.ZCE,20170905,1413.0,1404.0,,,,,1376.0,,-28.0,0.0,0.0,10.0,0.0,
FG1806.ZCE,20170906,,1376.0,,,,,1372.0,,-4.0,0.0,0.0,10.0,0.0,
FG1806.ZCE,20170907,,1372.0,,,,,1360.0,,-12.0,0.0,0.0,10.0,0.0,
FG1806.ZCE,20170908,,1360.0,1364.0,1371.0,1334.0,1345.0,1350.0,-15.0,-10.0,56.0,151.17,54.0,44.0,
FG1806.ZCE,20170911,1345.0,1350.0,1353.0,1359.0,1346.0,1359.0,1352.0,9.0,2.0,24.0,64.9,66.0,12.0,
FG1806.ZCE,20170912,1359.0,1352.0,,,,,1364.0,,12.0,0.0,0.0,66.0,0.0,
FG1806.ZCE,20170913,,1364.0,,,,,1364.0,,0.0,0.0,0.0,66.0,0.0,
FG1806.ZCE,20170914,,1364.0,1384.0,1384.0,1384.0,1384.0,1384.0,20.0,20.0,2.0,5.54,66.0,0.0,
FG1806.ZCE,20170915,1384.0,1384.0,,,,,1357.0,,-27.0,0.0,0.0,66.0,0.0,
FG1806.ZCE,20170918,,1357.0,,,,,1342.0,,-15.0,0.0,0.0,66.0,0.0,
FG1806.ZCE,20170919,,1342.0,,,,,1327.0,,-15.0,0.0,0.0,66.0,0.0,
FG1806.ZCE,20170920,,1327.0,1320.0,1320.0,1314.0,1314.0,1317.0,-13.0,-10.0,4.0,10.54,68.0,2.0,
FG1806.ZCE,20170921,1314.0,1317.0,1324.0,1343.0,1321.0,1343.0,1324.0,26.0,7.0,60.0,158.94,68.0,0.0,
FG1806.ZCE,20170922,1343.0,1324.0,1320.0,1320.0,1320.0,1320.0,1320.0,-4.0,-4.0,2.0,5.28,68.0,0.0,
FG1806.ZCE,20170925,1320.0,1320.0,,,,,1320.0,,0.0,0.0,0.0,68.0,0.0,
FG1806.ZCE,20170926,,1320.0,1320.0,1320.0,1320.0,1320.0,1320.0,0.0,0.0,2.0,5.28,68.0,0.0,
FG1806.ZCE,20170927,1320.0,1320.0,1302.0,1302.0,1302.0,1302.0,1302.0,-18.0,-18.0,2.0,5.21,66.0,-2.0,
FG1806.ZCE,20170928,1302.0,1302.0,1300.0,1300.0,1300.0,1300.0,1300.0,-2.0,-2.0,4.0,10.4,66.0,0.0,
FG1806.ZCE,20170929,1300.0,1300.0,,,,,1298.0,,-2.0,0.0,0.0,66.0,0.0,
FG1806.ZCE,20171009,,1298.0,,,,,1286.0,,-12.0,0.0,0.0,66.0,0.0,
FG1806.ZCE,20171010,,1286.0,1298.0,1324.0,1298.0,1316.0,1312.0,30.0,26.0,28.0,73.46,74.0,8.0,
FG1806.ZCE,20171011,1316.0,1312.0,1318.0,1318.0,1313.0,1313.0,1316.0,1.0,4.0,4.0,10.52,76.0,2.0,
FG1806.ZCE,20171012,1313.0,1316.0,1308.0,1308.0,1308.0,1308.0,1308.0,-8.0,-8.0,2.0,5.23,76.0,0.0,
FG1806.ZCE,20171013,1308.0,1308.0,,,,,1328.0,,20.0,0.0,0.0,76.0,0.0,
FG1806.ZCE,20171016,,1328.0,1316.0,1337.0,1316.0,1337.0,1327.0,9.0,-1.0,4.0,10.61,78.0,2.0,
FG1806.ZCE,20171017,1337.0,1327.0,1330.0,1340.0,1330.0,1340.0,1335.0,13.0,8.0,10.0,26.71,88.0,10.0,
FG1806.ZCE,20171018,1340.0,1335.0,,,,,1338.0,,3.0,0.0,0.0,88.0,0.0,
FG1806.ZCE,20171019,,1338.0,1332.0,1332.0,1332.0,1332.0,1332.0,-6.0,-6.0,2.0,5.33,88.0,0.0,
FG1806.ZCE,20171020,1332.0,1332.0,1356.0,1363.0,1351.0,1353.0,1354.0,21.0,22.0,12.0,32.5,90.0,2.0,
FG1806.ZCE,20171023,1353.0,1354.0,1337.0,1337.0,1336.0,1336.0,1336.0,-18.0,-18.0,6.0,16.04,90.0,0.0,
FG1806.ZCE,20171024,1336.0,1336.0,1335.0,1339.0,1335.0,1339.0,1337.0,3.0,1.0,6.0,16.04,88.0,-2.0,
FG1806.ZCE,20171025,1339.0,1337.0,1344.0,1344.0,1331.0,1331.0,1336.0,-6.0,-1.0,8.0,21.37,88.0,0.0,
FG1806.ZCE,20171026,1331.0,1336.0,1330.0,1330.0,1330.0,1330.0,1330.0,-6.0,-6.0,2.0,5.32,88.0,0.0,
FG1806.ZCE,20171027,1330.0,1330.0,,,,,1304.0,,-26.0,0.0,0.0,88.0,0.0,
FG1806.ZCE,20171030,,1304.0,,,,,1300.0,,-4.0,0.0,0.0,88.0,0.0,
FG1806.ZCE,20171031,,1300.0,,,,,1296.0,,-4.0,0.0,0.0,88.0,0.0,
FG1806.ZCE,20171101,,1296.0,1320.0,1320.0,1320.0,1320.0,1320.0,24.0,24.0,2.0,5.28,88.0,0.0,
FG1806.ZCE,20171102,1320.0,1320.0,1309.0,1309.0,1309.0,1309.0,1309.0,-11.0,-11.0,2.0,5.24,88.0,0.0,
FG1806.ZCE,20171103,1309.0,1309.0,1318.0,1321.0,1318.0,1321.0,1320.0,12.0,11.0,8.0,21.11,96.0,8.0,
FG1806.ZCE,20171106,1321.0,1320.0,1323.0,1330.0,1323.0,1329.0,1327.0,9.0,7.0,6.0,15.93,96.0,0.0,
FG1806.ZCE,20171107,1329.0,1327.0,1334.0,1356.0,1334.0,1356.0,1345.0,29.0,18.0,14.0,37.66,98.0,2.0,
FG1806.ZCE,20171108,1356.0,1345.0,1341.0,1343.0,1341.0,1343.0,1342.0,-2.0,-3.0,4.0,10.74,98.0,0.0,
FG1806.ZCE,20171109,1343.0,1342.0,1353.0,1380.0,1352.0,1380.0,1362.0,38.0,20.0,6.0,16.34,100.0,2.0,
FG1806.ZCE,20171110,1380.0,1362.0,1382.0,1388.0,1382.0,1387.0,1386.0,25.0,24.0,8.0,22.17,104.0,4.0,
FG1806.ZCE,20171113,1387.0,1386.0,,,,,1386.0,,0.0,0.0,0.0,104.0,0.0,
FG1806.ZCE,20171114,,1386.0,,,,,1396.0,,10.0,0.0,0.0,104.0,0.0,
FG1806.ZCE,20171115,,1396.0,1384.0,1384.0,1384.0,1384.0,1384.0,-12.0,-12.0,2.0,5.54,104.0,0.0,
FG1806.ZCE,20171116,1384.0,1384.0,,,,,1384.0,,0.0,0.0,0.0,104.0,0.0,
FG1806.ZCE,20171117,,1384.0,1396.0,1396.0,1394.0,1394.0,1395.0,10.0,11.0,4.0,11.16,108.0,4.0,
FG1806.ZCE,20171120,1394.0,1395.0,1399.0,1411.0,1399.0,1411.0,1405.0,16.0,10.0,4.0,11.24,110.0,2.0,
FG1806.ZCE,20171121,1411.0,1405.0,1429.0,1453.0,1429.0,1439.0,1442.0,34.0,37.0,22.0,63.45,120.0,10.0,
FG1806.ZCE,20171122,1439.0,1442.0,1445.0,1445.0,1437.0,1445.0,1443.0,3.0,1.0,12.0,34.64,130.0,10.0,
FG1806.ZCE,20171123,1445.0,1443.0,1458.0,1459.0,1439.0,1459.0,1451.0,16.0,8.0,34.0,98.68,142.0,12.0,
FG1806.ZCE,20171124,1459.0,1451.0,1453.0,1453.0,1453.0,1453.0,1453.0,2.0,2.0,2.0,5.81,142.0,0.0,
FG1806.ZCE,20171127,1453.0,1453.0,1463.0,1495.0,1463.0,1475.0,1480.0,22.0,27.0,48.0,142.12,166.0,24.0,
FG1806.ZCE,20171128,1475.0,1480.0,1460.0,1460.0,1446.0,1455.0,1451.0,-25.0,-29.0,34.0,98.68,166.0,0.0,
FG1806.ZCE,20171129,1455.0,1451.0,1469.0,1481.0,1456.0,1481.0,1463.0,30.0,12.0,98.0,286.76,194.0,28.0,
FG1806.ZCE,20171130,1481.0,1463.0,1494.0,1499.0,1476.0,1476.0,1492.0,13.0,29.0,38.0,113.36,204.0,10.0,
FG1806.ZCE,20171201,1476.0,1492.0,1473.0,1483.0,1459.0,1483.0,1470.0,-9.0,-22.0,58.0,170.53,176.0,-28.0,
FG1806.ZCE,20171204,1483.0,1470.0,1486.0,1525.0,1476.0,1508.0,1498.0,38.0,28.0,70.0,209.71,178.0,2.0,
FG1806.ZCE,20171205,1508.0,1498.0,1512.0,1514.0,1503.0,1503.0,1509.0,5.0,11.0,30.0,90.52,182.0,4.0,
FG1806.ZCE,20171206,1503.0,1509.0,,,,,1509.0,,0.0,0.0,0.0,182.0,0.0,
FG1806.ZCE,20171207,,1509.0,1492.0,1493.0,1472.0,1472.0,1480.0,-37.0,-29.0,68.0,201.31,182.0,0.0,
FG1806.ZCE,20171208,1472.0,1480.0,1470.0,1482.0,1470.0,1482.0,1475.0,2.0,-5.0,92.0,271.33,166.0,-16.0,
FG1806.ZCE,20171211,1482.0,1475.0,1474.0,1491.0,1470.0,1478.0,1480.0,3.0,5.0,32.0,94.71,182.0,16.0,
FG1806.ZCE,20171212,1478.0,1480.0,1477.0,1477.0,1477.0,1477.0,1477.0,-3.0,-3.0,2.0,5.91,182.0,0.0,
FG1806.ZCE,20171213,1477.0,1477.0,1498.0,1505.0,1494.0,1495.0,1498.0,18.0,21.0,50.0,149.8,214.0,32.0,
FG1806.ZCE,20171214,1495.0,1498.0,1497.0,1498.0,1468.0,1468.0,1482.0,-30.0,-16.0,70.0,207.42,210.0,-4.0,
FG1806.ZCE,20171215,1468.0,1482.0,1478.0,1478.0,1467.0,1472.0,1472.0,-10.0,-10.0,12.0,35.32,206.0,-4.0,
FG1806.ZCE,20171218,1472.0,1472.0,1480.0,1501.0,1477.0,1494.0,1493.0,22.0,21.0,40.0,119.42,218.0,12.0,
FG1806.ZCE,20171219,1494.0,1493.0,1490.0,1512.0,1490.0,1497.0,1502.0,4.0,9.0,30.0,90.14,232.0,14.0,
FG1806.ZCE,20171220,1497.0,1502.0,1500.0,1506.0,1498.0,1500.0,1501.0,-2.0,-1.0,44.0,132.12,242.0,10.0,
FG1806.ZCE,20171221,1500.0,1501.0,1510.0,1510.0,1499.0,1510.0,1504.0,9.0,3.0,28.0,84.22,246.0,4.0,
FG1806.ZCE,20171222,1510.0,1504.0,1511.0,1520.0,1504.0,1519.0,1515.0,15.0,11.0,82.0,248.41,294.0,48.0,
FG1806.ZCE,20171225,1519.0,1515.0,1521.0,1524.0,1506.0,1506.0,1514.0,-9.0,-1.0,66.0,199.84,312.0,18.0,
FG1806.ZCE,20171226,1506.0,1514.0,1506.0,1514.0,1500.0,1510.0,1506.0,-4.0,-8.0,58.0,174.75,314.0,2.0,
FG1806.ZCE,20171227,1510.0,1506.0,1517.0,1517.0,1494.0,1494.0,1502.0,-12.0,-4.0,30.0,90.12,314.0,0.0,
FG1806.ZCE,20171228,1494.0,1502.0,1493.0,1499.0,1489.0,1493.0,1493.0,-9.0,-9.0,62.0,185.1,314.0,0.0,
FG1806.ZCE,20171229,1493.0,1493.0,1484.0,1500.0,1484.0,1500.0,1492.0,7.0,-1.0,30.0,89.54,322.0,8.0,
FG1806.ZCE,20180102,1500.0,1492.0,1490.0,1490.0,1472.0,1489.0,1483.0,-3.0,-9.0,52.0,154.22,322.0,0.0,
FG1806.ZCE,20180103,1489.0,1483.0,1481.0,1482.0,1470.0,1480.0,1477.0,-3.0,-6.0,38.0,112.25,314.0,-8.0,
FG1806.ZCE,20180104,1480.0,1477.0,1478.0,1492.0,1478.0,1492.0,1485.0,15.0,8.0,12.0,35.63,312.0,-2.0,
FG1806.ZCE,20180105,1492.0,1485.0,1482.0,1482.0,1466.0,1479.0,1470.0,-6.0,-15.0,630.0,1851.62,872.0,560.0,
FG1806.ZCE,20180108,1479.0,1470.0,1473.0,1517.0,1473.0,1517.0,1491.0,47.0,21.0,52.0,155.03,884.0,12.0,
FG1806.ZCE,20180109,1517.0,1491.0,1510.0,1524.0,1508.0,1517.0,1514.0,26.0,23.0,1504.0,4552.99,2364.0,1480.0,
FG1806.ZCE,20180110,1517.0,1514.0,1523.0,1532.0,1513.0,1526.0,1523.0,12.0,9.0,316.0,962.72,2628.0,264.0,
FG1806.ZCE,20180111,1526.0,1523.0,1528.0,1528.0,1501.0,1510.0,1509.0,-13.0,-14.0,7512.0,22664.94,9730.0,7102.0,
FG1806.ZCE,20180112,1510.0,1509.0,1515.0,1515.0,1508.0,1511.0,1512.0,2.0,3.0,502.0,1517.66,9746.0,16.0,
FG1806.ZCE,20180115,1511.0,1512.0,1512.0,1512.0,1498.0,1505.0,1504.0,-7.0,-8.0,834.0,2508.29,10422.0,676.0,
FG1806.ZCE,20180116,1505.0,1504.0,1508.0,1520.0,1491.0,1495.0,1500.0,-9.0,-4.0,242.0,726.06,10572.0,150.0,
FG1806.ZCE,20180117,1495.0,1500.0,1495.0,1503.0,1490.0,1498.0,1497.0,-2.0,-3.0,386.0,1155.93,10786.0,214.0,
FG1806.ZCE,20180118,1498.0,1497.0,1498.0,1521.0,1498.0,1519.0,1506.0,22.0,9.0,1712.0,5157.36,10960.0,174.0,
FG1806.ZCE,20180119,1519.0,1506.0,1522.0,1522.0,1509.0,1514.0,1514.0,8.0,8.0,120.0,363.45,10980.0,20.0,
FG1806.ZCE,20180122,1514.0,1514.0,1511.0,1511.0,1490.0,1494.0,1497.0,-20.0,-17.0,276.0,826.52,10942.0,-38.0,
FG1806.ZCE,20180123,1494.0,1497.0,1491.0,1505.0,1491.0,1497.0,1498.0,0.0,1.0,132.0,395.36,11024.0,82.0,
FG1806.ZCE,20180124,1497.0,1498.0,1497.0,1505.0,1495.0,1497.0,1500.0,-1.0,2.0,122.0,365.93,11062.0,38.0,
FG1806.ZCE,20180125,1497.0,1500.0,1504.0,1525.0,1496.0,1520.0,1520.0,20.0,20.0,446.0,1355.69,11008.0,-54.0,
FG1806.ZCE,20180126,1520.0,1520.0,1520.0,1525.0,1512.0,1520.0,1519.0,0.0,-1.0,86.0,261.32,10996.0,-12.0,
FG1806.ZCE,20180129,1520.0,1519.0,1517.0,1544.0,1517.0,1544.0,1533.0,25.0,14.0,1140.0,3495.72,11026.0,30.0,
FG1806.ZCE,20180130,1544.0,1533.0,1540.0,1541.0,1532.0,1539.0,1537.0,6.0,4.0,440.0,1352.95,11098.0,72.0,
FG1806.ZCE,20180131,1539.0,1537.0,1540.0,1540.0,1521.0,1524.0,1527.0,-13.0,-10.0,324.0,989.67,11076.0,-22.0,
FG1806.ZCE,20180201,1524.0,1527.0,1530.0,1530.0,1513.0,1515.0,1520.0,-12.0,-7.0,624.0,1896.45,11308.0,232.0,
FG1806.ZCE,20180202,1515.0,1520.0,1510.0,1535.0,1510.0,1532.0,1521.0,12.0,1.0,410.0,1246.95,11382.0,74.0,
FG1806.ZCE,20180205,1532.0,1521.0,1527.0,1539.0,1527.0,1534.0,1533.0,13.0,12.0,388.0,1189.83,11618.0,236.0,
FG1806.ZCE,20180206,1534.0,1533.0,1529.0,1540.0,1526.0,1530.0,1530.0,-3.0,-3.0,252.0,771.14,11682.0,64.0,
FG1806.ZCE,20180207,1530.0,1530.0,1529.0,1540.0,1527.0,1533.0,1535.0,3.0,5.0,1816.0,5575.15,11622.0,-60.0,
FG1806.ZCE,20180208,1533.0,1535.0,1532.0,1558.0,1513.0,1513.0,1529.0,-22.0,-6.0,1616.0,4942.55,12254.0,632.0,
FG1806.ZCE,20180209,1513.0,1529.0,1513.0,1522.0,1496.0,1496.0,1507.0,-33.0,-22.0,1446.0,4356.98,12704.0,450.0,
FG1806.ZCE,20180212,1496.0,1507.0,1493.0,1504.0,1483.0,1489.0,1493.0,-18.0,-14.0,360.0,1075.06,12832.0,128.0,
FG1806.ZCE,20180213,1489.0,1493.0,1491.0,1499.0,1487.0,1494.0,1493.0,1.0,0.0,152.0,453.95,12712.0,-120.0,
FG1806.ZCE,20180214,1494.0,1493.0,1497.0,1508.0,1497.0,1508.0,1506.0,15.0,13.0,36.0,108.4,12710.0,-2.0,
FG1806.ZCE,20180222,1508.0,1506.0,1516.0,1519.0,1494.0,1497.0,1503.0,-9.0,-3.0,96.0,288.61,12690.0,-20.0,
FG1806.ZCE,20180223,1497.0,1503.0,1493.0,1531.0,1493.0,1526.0,1516.0,23.0,13.0,304.0,921.85,12710.0,20.0,
FG1806.ZCE,20180226,1526.0,1516.0,1526.0,1532.0,1519.0,1529.0,1524.0,13.0,8.0,546.0,1664.52,12502.0,-208.0,
FG1806.ZCE,20180227,1529.0,1524.0,1526.0,1532.0,1522.0,1528.0,1528.0,4.0,4.0,416.0,1270.89,12242.0,-260.0,
FG1806.ZCE,20180228,1528.0,1528.0,1527.0,1539.0,1525.0,1534.0,1533.0,6.0,5.0,810.0,2483.21,11780.0,-462.0,
FG1806.ZCE,20180301,1534.0,1533.0,1530.0,1542.0,1524.0,1537.0,1535.0,4.0,2.0,606.0,1860.36,11620.0,-160.0,
FG1806.ZCE,20180302,1537.0,1535.0,1537.0,1542.0,1531.0,1539.0,1537.0,4.0,2.0,1520.0,4673.49,11542.0,-78.0,
FG1806.ZCE,20180305,1539.0,1537.0,1540.0,1547.0,1526.0,1526.0,1535.0,-11.0,-2.0,778.0,2388.78,11294.0,-248.0,
FG1806.ZCE,20180306,1526.0,1535.0,1534.0,1534.0,1522.0,1525.0,1525.0,-10.0,-10.0,1456.0,4441.77,11024.0,-270.0,
FG1806.ZCE,20180307,1525.0,1525.0,1530.0,1535.0,1517.0,1524.0,1526.0,-1.0,1.0,596.0,1819.33,10854.0,-170.0,
FG1806.ZCE,20180308,1524.0,1526.0,1524.0,1530.0,1513.0,1515.0,1521.0,-11.0,-5.0,798.0,2426.83,10560.0,-294.0,
FG1806.ZCE,20180309,1515.0,1521.0,1514.0,1517.0,1482.0,1488.0,1493.0,-33.0,-28.0,7036.0,21007.56,4250.0,-6310.0,
FG1806.ZCE,20180312,1488.0,1493.0,1496.0,1515.0,1486.0,1490.0,1497.0,-3.0,4.0,2728.0,8165.71,2140.0,-2110.0,
FG1806.ZCE,20180313,1490.0,1497.0,1479.0,1500.0,1479.0,1499.0,1495.0,2.0,-2.0,382.0,1142.1,2048.0,-92.0,
FG1806.ZCE,20180314,1499.0,1495.0,1495.0,1508.0,1492.0,1496.0,1500.0,1.0,5.0,534.0,1601.79,1858.0,-190.0,
FG1806.ZCE,20180315,1496.0,1500.0,1499.0,1499.0,1468.0,1471.0,1482.0,-29.0,-18.0,658.0,1950.17,1646.0,-212.0,
FG1806.ZCE,20180316,1471.0,1482.0,1471.0,1485.0,1468.0,1484.0,1479.0,2.0,-3.0,256.0,757.28,1628.0,-18.0,
FG1806.ZCE,20180319,1484.0,1479.0,1484.0,1497.0,1472.0,1483.0,1483.0,4.0,4.0,342.0,1014.17,1556.0,-72.0,
FG1806.ZCE,20180320,1483.0,1483.0,1483.0,1486.0,1458.0,1462.0,1471.0,-21.0,-12.0,332.0,976.59,1360.0,-196.0,
FG1806.ZCE,20180321,1462.0,1471.0,1466.0,1470.0,1428.0,1434.0,1446.0,-37.0,-25.0,500.0,1445.92,1084.0,-276.0,
FG1806.ZCE,20180322,1434.0,1446.0,1427.0,1441.0,1373.0,1382.0,1410.0,-64.0,-36.0,574.0,1619.01,978.0,-106.0,
FG1806.ZCE,20180323,1382.0,1410.0,1402.0,1406.0,1354.0,1390.0,1379.0,-20.0,-31.0,374.0,1031.8,962.0,-16.0,
FG1806.ZCE,20180326,1390.0,1379.0,1387.0,1410.0,1375.0,1402.0,1395.0,23.0,16.0,174.0,485.47,936.0,-26.0,
FG1806.ZCE,20180327,1402.0,1395.0,1398.0,1408.0,1385.0,1393.0,1395.0,-2.0,0.0,96.0,267.88,910.0,-26.0,
FG1806.ZCE,20180328,1393.0,1395.0,1383.0,1394.0,1378.0,1387.0,1387.0,-8.0,-8.0,80.0,221.92,922.0,12.0,
FG1806.ZCE,20180329,1387.0,1387.0,1379.0,1400.0,1379.0,1396.0,1393.0,9.0,6.0,88.0,245.21,904.0,-18.0,
FG1806.ZCE,20180330,1396.0,1393.0,1392.0,1432.0,1392.0,1429.0,1410.0,36.0,17.0,120.0,338.49,876.0,-28.0,
FG1806.ZCE,20180402,1429.0,1410.0,1423.0,1428.0,1405.0,1406.0,1413.0,-4.0,3.0,96.0,271.3,880.0,4.0,
FG1806.ZCE,20180403,1406.0,1413.0,1411.0,1420.0,1378.0,1405.0,1405.0,-8.0,-8.0,226.0,635.2,898.0,18.0,
FG1806.ZCE,20180404,1405.0,1405.0,1389.0,1403.0,1389.0,1401.0,1396.0,-4.0,-9.0,90.0,251.3,850.0,-48.0,
FG1806.ZCE,20180409,1401.0,1396.0,1392.0,1404.0,1381.0,1404.0,1390.0,8.0,-6.0,88.0,244.61,844.0,-6.0,
FG1806.ZCE,20180410,1404.0,1390.0,1396.0,1410.0,1394.0,1400.0,1400.0,10.0,10.0,56.0,156.76,814.0,-30.0,
FG1806.ZCE,20180411,1400.0,1400.0,1430.0,1430.0,1396.0,1409.0,1412.0,9.0,12.0,68.0,192.01,798.0,-16.0,
FG1806.ZCE,20180412,1409.0,1412.0,1412.0,1412.0,1405.0,1410.0,1408.0,-2.0,-4.0,16.0,45.04,796.0,-2.0,
FG1806.ZCE,20180413,1410.0,1408.0,1413.0,1413.0,1413.0,1413.0,1413.0,5.0,5.0,14.0,39.56,782.0,-14.0,
FG1806.ZCE,20180416,1413.0,1413.0,1420.0,1483.0,1396.0,1410.0,1426.0,-3.0,13.0,112.0,319.5,712.0,-70.0,
FG1806.ZCE,20180417,1410.0,1426.0,1418.0,1425.0,1407.0,1407.0,1418.0,-19.0,-8.0,56.0,158.82,710.0,-2.0,
FG1806.ZCE,20180418,1407.0,1418.0,1403.0,1420.0,1403.0,1415.0,1418.0,-3.0,0.0,24.0,68.05,700.0,-10.0,
FG1806.ZCE,20180419,1415.0,1418.0,1421.0,1443.0,1421.0,1429.0,1437.0,11.0,19.0,74.0,212.63,638.0,-62.0,
FG1806.ZCE,20180420,1429.0,1437.0,1427.0,1446.0,1423.0,1423.0,1430.0,-14.0,-7.0,10.0,28.6,640.0,2.0,
FG1806.ZCE,20180423,1423.0,1430.0,1421.0,1421.0,1421.0,1421.0,1421.0,-9.0,-9.0,2.0,5.68,640.0,0.0,
FG1806.ZCE,20180424,1421.0,1421.0,1459.0,1459.0,1401.0,1423.0,1434.0,2.0,13.0,34.0,97.5,634.0,-6.0,
FG1806.ZCE,20180425,1423.0,1434.0,1444.0,1444.0,1416.0,1416.0,1428.0,-18.0,-6.0,12.0,34.26,632.0,-2.0,
FG1806.ZCE,20180426,1416.0,1428.0,1419.0,1452.0,1417.0,1452.0,1431.0,24.0,3.0,10.0,28.62,632.0,0.0,
FG1806.ZCE,20180427,1452.0,1431.0,1453.0,1453.0,1421.0,1421.0,1436.0,-10.0,5.0,56.0,160.78,658.0,26.0,
FG1806.ZCE,20180502,1421.0,1436.0,1421.0,1437.0,1415.0,1424.0,1423.0,-12.0,-13.0,16.0,45.52,656.0,-2.0,
FG1806.ZCE,20180503,1424.0,1423.0,1427.0,1435.0,1427.0,1435.0,1431.0,12.0,8.0,14.0,40.08,654.0,-2.0,
FG1806.ZCE,20180504,1435.0,1431.0,1435.0,1435.0,1417.0,1417.0,1423.0,-14.0,-8.0,72.0,204.88,586.0,-68.0,
FG1806.ZCE,20180507,1417.0,1423.0,1421.0,1424.0,1421.0,1424.0,1422.0,1.0,-1.0,12.0,34.12,576.0,-10.0,
FG1806.ZCE,20180508,1424.0,1422.0,1434.0,1451.0,1428.0,1428.0,1439.0,6.0,17.0,182.0,523.66,486.0,-90.0,
FG1806.ZCE,20180509,1428.0,1439.0,1414.0,1416.0,1400.0,1412.0,1405.0,-27.0,-34.0,230.0,646.2,430.0,-56.0,
FG1806.ZCE,20180510,1412.0,1405.0,1374.0,1428.0,1374.0,1413.0,1405.0,8.0,0.0,76.0,213.62,414.0,-16.0,
FG1806.ZCE,20180511,1413.0,1405.0,1398.0,1413.0,1398.0,1413.0,1409.0,8.0,4.0,30.0,84.56,414.0,0.0,
FG1806.ZCE,20180514,1413.0,1409.0,1409.0,1434.0,1409.0,1420.0,1415.0,11.0,6.0,62.0,175.46,374.0,-40.0,
FG1806.ZCE,20180515,1420.0,1415.0,1423.0,1423.0,1422.0,1422.0,1423.0,7.0,8.0,6.0,17.07,370.0,-4.0,
FG1806.ZCE,20180516,1422.0,1423.0,1450.0,1450.0,1416.0,1425.0,1428.0,2.0,5.0,28.0,79.94,350.0,-20.0,
FG1806.ZCE,20180517,1425.0,1428.0,1402.0,1428.0,1400.0,1400.0,1404.0,-28.0,-24.0,152.0,426.71,428.0,78.0,
FG1806.ZCE,20180518,1400.0,1404.0,1406.0,1410.0,1392.0,1404.0,1401.0,0.0,-3.0,72.0,201.79,382.0,-46.0,
FG1806.ZCE,20180521,1404.0,1401.0,1406.0,1410.0,1392.0,1401.0,1406.0,0.0,5.0,182.0,511.77,372.0,-10.0,
FG1806.ZCE,20180522,1401.0,1406.0,1407.0,1412.0,1406.0,1412.0,1408.0,6.0,2.0,6.0,16.9,374.0,2.0,
FG1806.ZCE,20180523,1412.0,1408.0,1405.0,1412.0,1405.0,1412.0,1410.0,4.0,2.0,52.0,146.62,410.0,36.0,
FG1806.ZCE,20180524,1412.0,1410.0,1406.0,1420.0,1405.0,1417.0,1414.0,7.0,4.0,16.0,45.23,410.0,0.0,
FG1806.ZCE,20180525,1417.0,1414.0,1410.0,1410.0,1410.0,1410.0,1410.0,-4.0,-4.0,2.0,5.64,408.0,-2.0,
FG1806.ZCE,20180528,1410.0,1410.0,1415.0,1425.0,1393.0,1422.0,1416.0,12.0,6.0,42.0,118.9,396.0,-12.0,
FG1806.ZCE,20180529,1422.0,1416.0,1385.0,1473.0,1385.0,1412.0,1428.0,-4.0,12.0,28.0,79.97,408.0,12.0,
FG1806.ZCE,20180530,1412.0,1428.0,1438.0,1438.0,1410.0,1413.0,1432.0,-15.0,4.0,42.0,120.3,396.0,-12.0,
FG1806.ZCE,20180531,1413.0,1432.0,1414.0,1438.0,1400.0,1438.0,1423.0,6.0,-9.0,18.0,51.24,386.0,-10.0,
FG1806.ZCE,20180601,1438.0,1423.0,1438.0,1495.0,1438.0,1464.0,1489.0,41.0,66.0,148.0,440.6,360.0,-26.0,
FG1806.ZCE,20180604,1464.0,1489.0,1464.0,1464.0,1415.0,1415.0,1435.0,-74.0,-54.0,168.0,482.1,300.0,-60.0,
FG1806.ZCE,20180605,1415.0,1435.0,,,,,1435.0,,0.0,0.0,0.0,300.0,0.0,
FG1806.ZCE,20180606,,1435.0,1499.0,1505.0,1499.0,1505.0,1502.0,70.0,67.0,4.0,12.02,304.0,4.0,
FG1806.ZCE,20180607,1505.0,1502.0,1505.0,1505.0,1445.0,1505.0,1503.0,3.0,1.0,74.0,222.4,300.0,-4.0,
FG1806.ZCE,20180608,1505.0,1503.0,,,,,1500.0,,-3.0,0.0,0.0,300.0,0.0,
FG1806.ZCE,20180611,,1500.0,1499.0,1499.0,1499.0,1499.0,1499.0,-1.0,-1.0,248.0,743.5,100.0,-200.0,
FG1806.ZCE,20180612,1499.0,1499.0,1440.0,1440.0,1440.0,1440.0,1440.0,-59.0,-59.0,100.0,288.0,0.0,-100.0,
FG1806.ZCE,20180613,1440.0,1440.0,,,,,1433.0,,-7.0,0.0,0.0,0.0,0.0,
FG1806.ZCE,20180614,,1433.0,,,,,1431.0,,-2.0,0.0,0.0,0.0,0.0,