finance-talk/data/FG/FG1801.csv

ts_code,trade_date,pre_close,pre_settle,open,high,low,close,settle,change1,change2,vol,amount,oi,oi_chg,delv_settle
FG1801.ZCE,20170117,,1270.0,1281.0,1294.0,1250.0,1269.0,1276.0,-1.0,6.0,46.0,117.38,30.0,30.0,
FG1801.ZCE,20170118,1269.0,1276.0,1266.0,1275.0,1262.0,1275.0,1267.0,-1.0,-9.0,20.0,50.68,38.0,8.0,
FG1801.ZCE,20170119,1275.0,1267.0,1261.0,1266.0,1261.0,1266.0,1263.0,-1.0,-4.0,6.0,15.16,34.0,-4.0,
FG1801.ZCE,20170120,1266.0,1263.0,1284.0,1291.0,1272.0,1276.0,1285.0,13.0,22.0,100.0,256.97,124.0,90.0,
FG1801.ZCE,20170123,1276.0,1285.0,1265.0,1274.0,1250.0,1251.0,1263.0,-34.0,-22.0,50.0,126.29,152.0,28.0,
FG1801.ZCE,20170124,1251.0,1263.0,1265.0,1285.0,1260.0,1277.0,1275.0,14.0,12.0,52.0,132.63,176.0,24.0,
FG1801.ZCE,20170125,1277.0,1275.0,1264.0,1285.0,1264.0,1280.0,1276.0,5.0,1.0,50.0,127.62,168.0,-8.0,
FG1801.ZCE,20170126,1280.0,1276.0,1287.0,1289.0,1281.0,1289.0,1285.0,13.0,9.0,12.0,30.83,162.0,-6.0,
FG1801.ZCE,20170203,1289.0,1285.0,1299.0,1299.0,1255.0,1258.0,1265.0,-27.0,-20.0,56.0,141.67,176.0,14.0,
FG1801.ZCE,20170206,1258.0,1265.0,1268.0,1268.0,1261.0,1261.0,1265.0,-4.0,0.0,46.0,116.4,200.0,24.0,
FG1801.ZCE,20170207,1261.0,1265.0,1255.0,1266.0,1249.0,1264.0,1257.0,-1.0,-8.0,114.0,286.48,270.0,70.0,
FG1801.ZCE,20170208,1264.0,1257.0,1268.0,1284.0,1264.0,1284.0,1275.0,27.0,18.0,58.0,147.9,270.0,0.0,
FG1801.ZCE,20170209,1284.0,1275.0,1279.0,1285.0,1272.0,1272.0,1277.0,-3.0,2.0,104.0,265.62,316.0,46.0,
FG1801.ZCE,20170210,1272.0,1277.0,1277.0,1340.0,1277.0,1329.0,1311.0,52.0,34.0,266.0,697.69,396.0,80.0,
FG1801.ZCE,20170213,1329.0,1311.0,1339.0,1377.0,1338.0,1377.0,1355.0,66.0,44.0,500.0,1355.23,670.0,274.0,
FG1801.ZCE,20170214,1377.0,1355.0,1381.0,1386.0,1361.0,1381.0,1372.0,26.0,17.0,384.0,1053.83,802.0,132.0,
FG1801.ZCE,20170215,1381.0,1372.0,1378.0,1390.0,1369.0,1375.0,1374.0,3.0,2.0,412.0,1132.54,932.0,130.0,
FG1801.ZCE,20170216,1375.0,1374.0,1374.0,1388.0,1361.0,1362.0,1375.0,-12.0,1.0,672.0,1847.37,1048.0,116.0,
FG1801.ZCE,20170217,1362.0,1375.0,1370.0,1400.0,1364.0,1373.0,1384.0,-2.0,9.0,680.0,1882.77,1198.0,150.0,
FG1801.ZCE,20170220,1373.0,1384.0,1381.0,1384.0,1361.0,1384.0,1374.0,0.0,-10.0,258.0,708.74,1134.0,-64.0,
FG1801.ZCE,20170221,1384.0,1374.0,1384.0,1402.0,1373.0,1379.0,1387.0,5.0,13.0,406.0,1126.61,1312.0,178.0,
FG1801.ZCE,20170222,1379.0,1387.0,1382.0,1382.0,1364.0,1369.0,1371.0,-18.0,-16.0,300.0,822.76,1302.0,-10.0,
FG1801.ZCE,20170223,1369.0,1371.0,1362.0,1376.0,1343.0,1355.0,1360.0,-16.0,-11.0,418.0,1137.28,1320.0,18.0,
FG1801.ZCE,20170224,1355.0,1360.0,1354.0,1359.0,1328.0,1359.0,1341.0,-1.0,-19.0,352.0,943.87,1322.0,2.0,
FG1801.ZCE,20170227,1359.0,1341.0,1358.0,1377.0,1345.0,1368.0,1363.0,27.0,22.0,280.0,763.23,1372.0,50.0,
FG1801.ZCE,20170228,1368.0,1363.0,1364.0,1365.0,1338.0,1341.0,1350.0,-22.0,-13.0,356.0,961.34,1354.0,-18.0,
FG1801.ZCE,20170301,1341.0,1350.0,1341.0,1350.0,1335.0,1341.0,1344.0,-9.0,-6.0,198.0,532.1,1312.0,-42.0,
FG1801.ZCE,20170302,1341.0,1344.0,1344.0,1355.0,1343.0,1347.0,1349.0,3.0,5.0,198.0,534.32,1258.0,-54.0,
FG1801.ZCE,20170303,1347.0,1349.0,1339.0,1342.0,1315.0,1327.0,1327.0,-22.0,-22.0,494.0,1310.6,1244.0,-14.0,
FG1801.ZCE,20170306,1327.0,1327.0,1329.0,1334.0,1320.0,1322.0,1325.0,-5.0,-2.0,214.0,567.2,1222.0,-22.0,
FG1801.ZCE,20170307,1322.0,1325.0,1325.0,1329.0,1315.0,1318.0,1319.0,-7.0,-6.0,210.0,554.06,1236.0,14.0,
FG1801.ZCE,20170308,1318.0,1319.0,1318.0,1324.0,1257.0,1260.0,1288.0,-59.0,-31.0,1190.0,3066.09,1696.0,460.0,
FG1801.ZCE,20170309,1260.0,1288.0,1261.0,1265.0,1227.0,1236.0,1244.0,-52.0,-44.0,966.0,2403.25,1910.0,214.0,
FG1801.ZCE,20170310,1236.0,1244.0,1239.0,1245.0,1219.0,1222.0,1234.0,-22.0,-10.0,516.0,1273.41,1880.0,-30.0,
FG1801.ZCE,20170313,1222.0,1234.0,1224.0,1240.0,1198.0,1235.0,1221.0,1.0,-13.0,1370.0,3345.72,2530.0,650.0,
FG1801.ZCE,20170314,1235.0,1221.0,1231.0,1244.0,1228.0,1229.0,1234.0,8.0,13.0,824.0,2033.8,2492.0,-38.0,
FG1801.ZCE,20170315,1229.0,1234.0,1226.0,1255.0,1209.0,1251.0,1242.0,17.0,8.0,1012.0,2513.18,2528.0,36.0,
FG1801.ZCE,20170316,1251.0,1242.0,1252.0,1255.0,1213.0,1238.0,1229.0,-4.0,-13.0,1408.0,3462.23,3016.0,488.0,
FG1801.ZCE,20170317,1238.0,1229.0,1234.0,1243.0,1228.0,1235.0,1236.0,6.0,7.0,662.0,1636.6,2936.0,-80.0,
FG1801.ZCE,20170320,1235.0,1236.0,1233.0,1239.0,1216.0,1224.0,1227.0,-12.0,-9.0,1436.0,3523.54,3482.0,546.0,
FG1801.ZCE,20170321,1224.0,1227.0,1221.0,1230.0,1211.0,1222.0,1220.0,-5.0,-7.0,1104.0,2692.85,3414.0,-68.0,
FG1801.ZCE,20170322,1222.0,1220.0,1225.0,1226.0,1186.0,1189.0,1202.0,-31.0,-18.0,1916.0,4605.2,4294.0,880.0,
FG1801.ZCE,20170323,1189.0,1202.0,1191.0,1202.0,1185.0,1191.0,1194.0,-11.0,-8.0,1102.0,2630.55,4164.0,-130.0,
FG1801.ZCE,20170324,1191.0,1194.0,1193.0,1204.0,1185.0,1198.0,1194.0,4.0,0.0,1508.0,3602.15,4538.0,374.0,
FG1801.ZCE,20170327,1198.0,1194.0,1199.0,1201.0,1169.0,1180.0,1185.0,-14.0,-9.0,1678.0,3976.44,4298.0,-240.0,
FG1801.ZCE,20170328,1180.0,1185.0,1180.0,1223.0,1180.0,1215.0,1206.0,30.0,21.0,2828.0,6822.33,4834.0,536.0,
FG1801.ZCE,20170329,1215.0,1206.0,1216.0,1227.0,1211.0,1219.0,1217.0,13.0,11.0,1726.0,4201.18,4736.0,-98.0,
FG1801.ZCE,20170330,1219.0,1217.0,1218.0,1223.0,1207.0,1215.0,1215.0,-2.0,-2.0,1374.0,3338.05,4710.0,-26.0,
FG1801.ZCE,20170331,1215.0,1215.0,1215.0,1240.0,1207.0,1231.0,1227.0,16.0,12.0,2162.0,5306.11,4652.0,-58.0,
FG1801.ZCE,20170405,1231.0,1227.0,1243.0,1257.0,1231.0,1247.0,1245.0,20.0,18.0,1728.0,4301.74,4842.0,190.0,
FG1801.ZCE,20170406,1247.0,1245.0,1244.0,1253.0,1236.0,1249.0,1245.0,4.0,0.0,2060.0,5130.78,4946.0,104.0,
FG1801.ZCE,20170407,1249.0,1245.0,1249.0,1249.0,1216.0,1226.0,1229.0,-19.0,-16.0,3274.0,8050.45,5280.0,334.0,
FG1801.ZCE,20170410,1226.0,1229.0,1226.0,1249.0,1215.0,1236.0,1231.0,7.0,2.0,3540.0,8716.06,5294.0,14.0,
FG1801.ZCE,20170411,1236.0,1231.0,1236.0,1239.0,1193.0,1199.0,1217.0,-32.0,-14.0,4008.0,9755.08,6348.0,1054.0,
FG1801.ZCE,20170412,1199.0,1217.0,1207.0,1207.0,1183.0,1184.0,1193.0,-33.0,-24.0,4850.0,11569.69,7714.0,1366.0,
FG1801.ZCE,20170413,1184.0,1193.0,1183.0,1203.0,1174.0,1192.0,1191.0,-1.0,-2.0,3466.0,8258.47,8026.0,312.0,
FG1801.ZCE,20170414,1192.0,1191.0,1192.0,1209.0,1183.0,1185.0,1194.0,-6.0,3.0,5198.0,12412.14,9364.0,1338.0,
FG1801.ZCE,20170417,1185.0,1194.0,1188.0,1198.0,1169.0,1180.0,1183.0,-14.0,-11.0,5510.0,13032.3,10886.0,1522.0,
FG1801.ZCE,20170418,1180.0,1183.0,1180.0,1183.0,1161.0,1162.0,1170.0,-21.0,-13.0,5376.0,12582.57,12688.0,1802.0,
FG1801.ZCE,20170419,1162.0,1170.0,1159.0,1184.0,1138.0,1180.0,1161.0,10.0,-9.0,6166.0,14312.42,12386.0,-302.0,
FG1801.ZCE,20170420,1180.0,1161.0,1179.0,1215.0,1170.0,1214.0,1195.0,53.0,34.0,10792.0,25800.22,12874.0,488.0,
FG1801.ZCE,20170421,1214.0,1195.0,1212.0,1228.0,1207.0,1219.0,1217.0,24.0,22.0,9566.0,23280.02,11940.0,-934.0,
FG1801.ZCE,20170424,1219.0,1217.0,1215.0,1244.0,1204.0,1239.0,1221.0,22.0,4.0,9256.0,22604.5,11420.0,-520.0,
FG1801.ZCE,20170425,1239.0,1221.0,1237.0,1247.0,1226.0,1234.0,1235.0,13.0,14.0,9616.0,23748.71,13392.0,1972.0,
FG1801.ZCE,20170426,1234.0,1235.0,1235.0,1244.0,1218.0,1221.0,1230.0,-14.0,-5.0,7756.0,19085.19,11810.0,-1582.0,
FG1801.ZCE,20170427,1221.0,1230.0,1221.0,1239.0,1216.0,1237.0,1229.0,7.0,-1.0,7414.0,18222.18,13290.0,1480.0,
FG1801.ZCE,20170428,1237.0,1229.0,1233.0,1260.0,1232.0,1242.0,1243.0,13.0,14.0,9136.0,22720.76,13398.0,108.0,
FG1801.ZCE,20170502,1242.0,1243.0,1244.0,1251.0,1227.0,1246.0,1241.0,3.0,-2.0,5806.0,14412.65,14434.0,1036.0,
FG1801.ZCE,20170503,1246.0,1241.0,1246.0,1249.0,1236.0,1241.0,1242.0,0.0,1.0,4926.0,12240.79,13104.0,-1330.0,
FG1801.ZCE,20170504,1241.0,1242.0,1239.0,1241.0,1188.0,1201.0,1215.0,-41.0,-27.0,11942.0,29016.28,15168.0,2064.0,
FG1801.ZCE,20170505,1201.0,1215.0,1194.0,1203.0,1179.0,1179.0,1193.0,-36.0,-22.0,11778.0,28108.3,14582.0,-586.0,
FG1801.ZCE,20170508,1179.0,1193.0,1181.0,1203.0,1181.0,1187.0,1191.0,-6.0,-2.0,7196.0,17147.28,14058.0,-524.0,
FG1801.ZCE,20170509,1187.0,1191.0,1184.0,1191.0,1172.0,1187.0,1183.0,-4.0,-8.0,5940.0,14049.16,14038.0,-20.0,
FG1801.ZCE,20170510,1187.0,1183.0,1187.0,1194.0,1171.0,1174.0,1183.0,-9.0,0.0,6456.0,15276.44,15198.0,1160.0,
FG1801.ZCE,20170511,1174.0,1183.0,1177.0,1211.0,1166.0,1205.0,1183.0,22.0,0.0,11190.0,26482.88,16160.0,962.0,
FG1801.ZCE,20170512,1205.0,1183.0,1200.0,1209.0,1190.0,1193.0,1198.0,10.0,15.0,7774.0,18631.36,15044.0,-1116.0,
FG1801.ZCE,20170515,1193.0,1198.0,1198.0,1222.0,1185.0,1221.0,1207.0,23.0,9.0,10370.0,25026.2,16404.0,1360.0,
FG1801.ZCE,20170516,1221.0,1207.0,1222.0,1228.0,1209.0,1225.0,1217.0,18.0,10.0,6816.0,16588.11,14704.0,-1700.0,
FG1801.ZCE,20170517,1225.0,1217.0,1227.0,1227.0,1206.0,1207.0,1216.0,-10.0,-1.0,8782.0,21357.77,15310.0,606.0,
FG1801.ZCE,20170518,1207.0,1216.0,1210.0,1221.0,1207.0,1214.0,1214.0,-2.0,-2.0,6276.0,15243.38,15210.0,-100.0,
FG1801.ZCE,20170519,1214.0,1214.0,1210.0,1271.0,1206.0,1271.0,1245.0,57.0,31.0,19488.0,48539.52,19476.0,4266.0,
FG1801.ZCE,20170522,1271.0,1245.0,1271.0,1280.0,1263.0,1266.0,1271.0,21.0,26.0,12250.0,31149.63,17570.0,-1906.0,
FG1801.ZCE,20170523,1266.0,1271.0,1265.0,1278.0,1263.0,1270.0,1271.0,-1.0,0.0,6860.0,17440.27,17628.0,58.0,
FG1801.ZCE,20170524,1270.0,1271.0,1274.0,1278.0,1253.0,1265.0,1265.0,-6.0,-6.0,8092.0,20479.19,16584.0,-1044.0,
FG1801.ZCE,20170525,1265.0,1265.0,1266.0,1272.0,1249.0,1260.0,1262.0,-5.0,-3.0,6136.0,15485.1,16834.0,250.0,
FG1801.ZCE,20170526,1260.0,1262.0,1262.0,1271.0,1251.0,1269.0,1263.0,7.0,1.0,5352.0,13520.46,16880.0,46.0,
FG1801.ZCE,20170531,1269.0,1263.0,1270.0,1300.0,1206.0,1209.0,1238.0,-54.0,-25.0,19882.0,49228.44,22870.0,5990.0,
FG1801.ZCE,20170601,1209.0,1238.0,1210.0,1214.0,1189.0,1200.0,1201.0,-38.0,-37.0,14982.0,35975.69,26066.0,3196.0,
FG1801.ZCE,20170602,1200.0,1201.0,1200.0,1210.0,1187.0,1202.0,1200.0,1.0,-1.0,10224.0,24530.33,27188.0,1122.0,
FG1801.ZCE,20170605,1202.0,1200.0,1199.0,1230.0,1196.0,1207.0,1213.0,7.0,13.0,13462.0,32666.51,28540.0,1352.0,
FG1801.ZCE,20170606,1207.0,1213.0,1205.0,1218.0,1200.0,1207.0,1209.0,-6.0,-4.0,9000.0,21765.73,27158.0,-1382.0,
FG1801.ZCE,20170607,1207.0,1209.0,1206.0,1218.0,1197.0,1203.0,1207.0,-6.0,-2.0,10096.0,24377.29,28256.0,1098.0,
FG1801.ZCE,20170608,1203.0,1207.0,1202.0,1220.0,1194.0,1212.0,1207.0,5.0,0.0,9768.0,23572.11,26450.0,-1806.0,
FG1801.ZCE,20170609,1212.0,1207.0,1215.0,1230.0,1210.0,1225.0,1223.0,18.0,16.0,8082.0,19765.3,26266.0,-184.0,
FG1801.ZCE,20170612,1225.0,1223.0,1228.0,1235.0,1215.0,1216.0,1223.0,-7.0,0.0,7856.0,19216.23,25232.0,-1034.0,
FG1801.ZCE,20170613,1216.0,1223.0,1213.0,1218.0,1205.0,1209.0,1211.0,-14.0,-12.0,8872.0,21481.27,27492.0,2260.0,
FG1801.ZCE,20170614,1209.0,1211.0,1209.0,1269.0,1200.0,1248.0,1238.0,37.0,27.0,39766.0,98490.1,28088.0,596.0,
FG1801.ZCE,20170615,1248.0,1238.0,1249.0,1251.0,1233.0,1243.0,1242.0,5.0,4.0,10456.0,25982.18,25310.0,-2778.0,
FG1801.ZCE,20170616,1243.0,1242.0,1250.0,1297.0,1245.0,1284.0,1273.0,42.0,31.0,56244.0,143160.05,42698.0,17388.0,
FG1801.ZCE,20170619,1284.0,1273.0,1291.0,1302.0,1277.0,1278.0,1287.0,5.0,14.0,28120.0,72363.0,38524.0,-4174.0,
FG1801.ZCE,20170620,1278.0,1287.0,1272.0,1280.0,1265.0,1277.0,1275.0,-10.0,-12.0,22354.0,57008.88,46562.0,8038.0,
FG1801.ZCE,20170621,1277.0,1275.0,1281.0,1282.0,1262.0,1273.0,1271.0,-2.0,-4.0,14992.0,38105.36,48970.0,2408.0,
FG1801.ZCE,20170622,1273.0,1271.0,1272.0,1280.0,1233.0,1233.0,1256.0,-38.0,-15.0,31304.0,78642.03,61350.0,12380.0,
FG1801.ZCE,20170623,1233.0,1256.0,1297.0,1297.0,1225.0,1237.0,1257.0,-19.0,1.0,38972.0,97937.58,67442.0,6092.0,
FG1801.ZCE,20170626,1237.0,1257.0,1244.0,1247.0,1229.0,1239.0,1238.0,-18.0,-19.0,15788.0,39080.69,70716.0,3274.0,
FG1801.ZCE,20170627,1239.0,1238.0,1237.0,1249.0,1229.0,1248.0,1239.0,10.0,1.0,16004.0,39649.95,73822.0,3106.0,
FG1801.ZCE,20170628,1248.0,1239.0,1258.0,1258.0,1241.0,1252.0,1251.0,13.0,12.0,19226.0,48094.02,74314.0,492.0,
FG1801.ZCE,20170629,1252.0,1251.0,1250.0,1304.0,1246.0,1298.0,1282.0,47.0,31.0,46566.0,119439.91,75300.0,986.0,
FG1801.ZCE,20170630,1298.0,1282.0,1296.0,1310.0,1291.0,1308.0,1302.0,26.0,20.0,31388.0,81736.42,69212.0,-6088.0,
FG1801.ZCE,20170703,1308.0,1302.0,1307.0,1313.0,1302.0,1310.0,1308.0,8.0,6.0,18568.0,48574.42,63570.0,-5642.0,
FG1801.ZCE,20170704,1310.0,1308.0,1311.0,1311.0,1293.0,1295.0,1302.0,-13.0,-6.0,19822.0,51607.69,59816.0,-3754.0,
FG1801.ZCE,20170705,1295.0,1302.0,1296.0,1331.0,1296.0,1320.0,1314.0,18.0,12.0,31426.0,82596.46,61666.0,1850.0,
FG1801.ZCE,20170706,1320.0,1314.0,1319.0,1319.0,1302.0,1316.0,1312.0,2.0,-2.0,16822.0,44141.86,57994.0,-3672.0,
FG1801.ZCE,20170707,1316.0,1312.0,1316.0,1366.0,1308.0,1332.0,1330.0,20.0,18.0,28806.0,76642.52,70844.0,12850.0,
FG1801.ZCE,20170710,1332.0,1330.0,1331.0,1336.0,1310.0,1319.0,1325.0,-11.0,-5.0,28850.0,76473.36,65284.0,-5560.0,
FG1801.ZCE,20170711,1319.0,1325.0,1318.0,1340.0,1311.0,1329.0,1332.0,4.0,7.0,32940.0,87771.29,64392.0,-892.0,
FG1801.ZCE,20170712,1329.0,1332.0,1330.0,1339.0,1311.0,1313.0,1327.0,-19.0,-5.0,20800.0,55197.47,60882.0,-3510.0,
FG1801.ZCE,20170713,1313.0,1327.0,1317.0,1329.0,1304.0,1324.0,1317.0,-3.0,-10.0,16256.0,42822.44,61214.0,332.0,
FG1801.ZCE,20170714,1324.0,1317.0,1325.0,1330.0,1314.0,1317.0,1319.0,0.0,2.0,15536.0,40998.68,60766.0,-448.0,
FG1801.ZCE,20170717,1317.0,1319.0,1318.0,1339.0,1317.0,1332.0,1330.0,13.0,11.0,25454.0,67705.35,62086.0,1320.0,
FG1801.ZCE,20170718,1332.0,1330.0,1331.0,1343.0,1325.0,1332.0,1332.0,2.0,2.0,18554.0,49439.16,59452.0,-2634.0,
FG1801.ZCE,20170719,1332.0,1332.0,1332.0,1388.0,1331.0,1374.0,1368.0,42.0,36.0,88176.0,241250.0,86532.0,27080.0,
FG1801.ZCE,20170720,1374.0,1368.0,1374.0,1377.0,1354.0,1360.0,1365.0,-8.0,-3.0,65870.0,179828.28,71242.0,-15290.0,
FG1801.ZCE,20170721,1360.0,1365.0,1360.0,1366.0,1349.0,1362.0,1358.0,-3.0,-7.0,26212.0,71204.63,70430.0,-812.0,
FG1801.ZCE,20170724,1362.0,1358.0,1361.0,1365.0,1344.0,1357.0,1354.0,-1.0,-4.0,23556.0,63782.06,69798.0,-632.0,
FG1801.ZCE,20170725,1357.0,1354.0,1357.0,1378.0,1357.0,1373.0,1370.0,19.0,16.0,32678.0,89528.25,78132.0,8334.0,
FG1801.ZCE,20170726,1373.0,1370.0,1375.0,1378.0,1345.0,1353.0,1360.0,-17.0,-10.0,50506.0,137424.06,79010.0,878.0,
FG1801.ZCE,20170727,1353.0,1360.0,1354.0,1364.0,1343.0,1356.0,1355.0,-4.0,-5.0,30904.0,83725.0,72144.0,-6866.0,
FG1801.ZCE,20170728,1356.0,1355.0,1357.0,1376.0,1346.0,1353.0,1359.0,-2.0,4.0,47792.0,129866.42,75684.0,3540.0,
FG1801.ZCE,20170731,1353.0,1359.0,1355.0,1392.0,1353.0,1387.0,1375.0,28.0,16.0,63660.0,175125.38,88792.0,13108.0,
FG1801.ZCE,20170801,1387.0,1375.0,1382.0,1386.0,1375.0,1381.0,1381.0,6.0,6.0,28902.0,79816.58,87320.0,-1472.0,
FG1801.ZCE,20170802,1381.0,1381.0,1381.0,1405.0,1368.0,1384.0,1387.0,3.0,6.0,99198.0,275242.53,104006.0,16686.0,
FG1801.ZCE,20170803,1384.0,1387.0,1387.0,1391.0,1375.0,1386.0,1385.0,-1.0,-2.0,69410.0,192229.58,106024.0,2018.0,
FG1801.ZCE,20170804,1386.0,1385.0,1388.0,1420.0,1380.0,1395.0,1402.0,10.0,17.0,134786.0,377960.64,123760.0,17736.0,
FG1801.ZCE,20170807,1395.0,1402.0,1393.0,1420.0,1370.0,1376.0,1391.0,-26.0,-11.0,164096.0,456602.51,131860.0,8100.0,
FG1801.ZCE,20170808,1376.0,1391.0,1378.0,1385.0,1363.0,1376.0,1376.0,-15.0,-15.0,109138.0,300332.67,141502.0,9642.0,
FG1801.ZCE,20170809,1376.0,1376.0,1377.0,1434.0,1376.0,1426.0,1412.0,50.0,36.0,257080.0,725989.57,196818.0,55316.0,
FG1801.ZCE,20170810,1426.0,1412.0,1426.0,1442.0,1417.0,1424.0,1428.0,12.0,16.0,239690.0,684699.47,225946.0,29128.0,
FG1801.ZCE,20170811,1424.0,1428.0,1422.0,1432.0,1396.0,1407.0,1415.0,-21.0,-13.0,225132.0,637022.73,216474.0,-9472.0,
FG1801.ZCE,20170814,1407.0,1415.0,1406.0,1434.0,1404.0,1417.0,1422.0,2.0,7.0,287964.0,818945.76,275478.0,59004.0,
FG1801.ZCE,20170815,1417.0,1422.0,1415.0,1422.0,1389.0,1402.0,1404.0,-20.0,-18.0,314244.0,882129.66,268216.0,-7262.0,
FG1801.ZCE,20170816,1402.0,1404.0,1406.0,1412.0,1395.0,1411.0,1405.0,7.0,1.0,203288.0,571210.92,258786.0,-9430.0,
FG1801.ZCE,20170817,1411.0,1405.0,1412.0,1450.0,1412.0,1441.0,1433.0,36.0,28.0,356706.0,1022414.15,321514.0,62728.0,
FG1801.ZCE,20170818,1441.0,1433.0,1438.0,1446.0,1433.0,1443.0,1439.0,10.0,6.0,145112.0,417655.48,303616.0,-17898.0,
FG1801.ZCE,20170821,1443.0,1439.0,1439.0,1466.0,1427.0,1454.0,1448.0,15.0,9.0,295776.0,856748.47,350430.0,46814.0,
FG1801.ZCE,20170822,1454.0,1448.0,1452.0,1463.0,1445.0,1456.0,1455.0,8.0,7.0,171708.0,499675.1,327174.0,-23256.0,
FG1801.ZCE,20170823,1456.0,1455.0,1452.0,1457.0,1431.0,1439.0,1445.0,-16.0,-10.0,270254.0,780825.11,326522.0,-652.0,
FG1801.ZCE,20170824,1439.0,1445.0,1443.0,1461.0,1432.0,1454.0,1448.0,9.0,3.0,230708.0,668118.49,325096.0,-1426.0,
FG1801.ZCE,20170825,1454.0,1448.0,1455.0,1467.0,1445.0,1445.0,1455.0,-3.0,7.0,208936.0,607956.29,296122.0,-28974.0,
FG1801.ZCE,20170828,1445.0,1455.0,1448.0,1452.0,1425.0,1445.0,1437.0,-10.0,-18.0,247898.0,712438.59,272070.0,-24052.0,
FG1801.ZCE,20170829,1445.0,1437.0,1447.0,1448.0,1430.0,1435.0,1438.0,-2.0,1.0,169054.0,486285.12,268444.0,-3626.0,
FG1801.ZCE,20170830,1435.0,1438.0,1439.0,1445.0,1426.0,1445.0,1436.0,7.0,-2.0,155138.0,445536.61,268792.0,348.0,
FG1801.ZCE,20170831,1445.0,1436.0,1442.0,1445.0,1406.0,1420.0,1420.0,-16.0,-16.0,259416.0,736965.0,284158.0,15366.0,
FG1801.ZCE,20170901,1420.0,1420.0,1423.0,1435.0,1414.0,1416.0,1423.0,-4.0,3.0,230412.0,655591.43,263984.0,-20174.0,
FG1801.ZCE,20170904,1416.0,1423.0,1420.0,1440.0,1390.0,1395.0,1418.0,-28.0,-5.0,371800.0,1054142.73,299170.0,35186.0,
FG1801.ZCE,20170905,1395.0,1418.0,1400.0,1408.0,1392.0,1402.0,1400.0,-16.0,-18.0,192526.0,539250.66,277984.0,-21186.0,
FG1801.ZCE,20170906,1402.0,1400.0,1405.0,1414.0,1384.0,1396.0,1401.0,-4.0,1.0,233804.0,655292.74,268446.0,-9538.0,
FG1801.ZCE,20170907,1396.0,1401.0,1402.0,1403.0,1375.0,1381.0,1391.0,-20.0,-10.0,238038.0,662322.38,274834.0,6388.0,
FG1801.ZCE,20170908,1381.0,1391.0,1385.0,1393.0,1365.0,1374.0,1380.0,-17.0,-11.0,200152.0,552345.21,270366.0,-4468.0,
FG1801.ZCE,20170911,1374.0,1380.0,1374.0,1385.0,1369.0,1379.0,1377.0,-1.0,-3.0,155416.0,428105.5,262918.0,-7448.0,
FG1801.ZCE,20170912,1379.0,1377.0,1378.0,1395.0,1375.0,1390.0,1386.0,13.0,9.0,188578.0,522830.86,267604.0,4686.0,
FG1801.ZCE,20170913,1390.0,1386.0,1388.0,1395.0,1375.0,1377.0,1385.0,-9.0,-1.0,155858.0,431868.52,249842.0,-17762.0,
FG1801.ZCE,20170914,1377.0,1385.0,1379.0,1408.0,1369.0,1403.0,1393.0,18.0,8.0,356056.0,992219.75,303626.0,53784.0,
FG1801.ZCE,20170915,1403.0,1393.0,1405.0,1405.0,1355.0,1360.0,1383.0,-33.0,-10.0,336036.0,929183.64,260884.0,-42742.0,
FG1801.ZCE,20170918,1360.0,1383.0,1361.0,1369.0,1334.0,1349.0,1353.0,-34.0,-30.0,284034.0,768812.64,254866.0,-6018.0,
FG1801.ZCE,20170919,1349.0,1353.0,1350.0,1352.0,1336.0,1338.0,1343.0,-15.0,-10.0,147804.0,396997.3,231860.0,-23006.0,
FG1801.ZCE,20170920,1338.0,1343.0,1339.0,1349.0,1331.0,1346.0,1341.0,3.0,-2.0,138336.0,370974.33,230812.0,-1048.0,
FG1801.ZCE,20170921,1346.0,1341.0,1345.0,1355.0,1331.0,1338.0,1343.0,-3.0,2.0,187414.0,503213.52,237518.0,6706.0,
FG1801.ZCE,20170922,1338.0,1343.0,1338.0,1350.0,1334.0,1336.0,1342.0,-7.0,-1.0,211240.0,567034.4,241086.0,3568.0,
FG1801.ZCE,20170925,1336.0,1342.0,1340.0,1360.0,1317.0,1350.0,1339.0,8.0,-3.0,314628.0,842445.47,249694.0,8608.0,
FG1801.ZCE,20170926,1350.0,1339.0,1352.0,1355.0,1324.0,1327.0,1338.0,-12.0,-1.0,209206.0,559755.5,225206.0,-24488.0,
FG1801.ZCE,20170927,1327.0,1338.0,1326.0,1342.0,1322.0,1333.0,1331.0,-5.0,-7.0,146992.0,391295.25,209556.0,-15650.0,
FG1801.ZCE,20170928,1333.0,1331.0,1333.0,1337.0,1314.0,1322.0,1324.0,-9.0,-7.0,167144.0,442636.23,213590.0,4034.0,
FG1801.ZCE,20170929,1322.0,1324.0,1323.0,1325.0,1308.0,1312.0,1317.0,-12.0,-7.0,140764.0,370801.42,198534.0,-15056.0,
FG1801.ZCE,20171009,1312.0,1317.0,1323.0,1330.0,1292.0,1304.0,1312.0,-13.0,-5.0,162300.0,425800.29,237752.0,39218.0,
FG1801.ZCE,20171010,1304.0,1312.0,1305.0,1370.0,1305.0,1362.0,1344.0,50.0,32.0,465716.0,1251971.96,307586.0,69834.0,
FG1801.ZCE,20171011,1362.0,1344.0,1362.0,1367.0,1346.0,1360.0,1358.0,16.0,14.0,257338.0,699009.86,281234.0,-26352.0,
FG1801.ZCE,20171012,1360.0,1358.0,1360.0,1375.0,1343.0,1358.0,1357.0,0.0,-1.0,295810.0,803055.9,263736.0,-17498.0,
FG1801.ZCE,20171013,1358.0,1357.0,1359.0,1379.0,1358.0,1374.0,1368.0,17.0,11.0,199582.0,546240.38,230286.0,-33450.0,
FG1801.ZCE,20171016,1374.0,1368.0,1375.0,1388.0,1363.0,1384.0,1376.0,16.0,8.0,237704.0,654012.17,228922.0,-1364.0,
FG1801.ZCE,20171017,1384.0,1376.0,1384.0,1385.0,1370.0,1376.0,1377.0,0.0,1.0,147884.0,407197.22,209054.0,-19868.0,
FG1801.ZCE,20171018,1376.0,1377.0,1377.0,1383.0,1366.0,1379.0,1374.0,2.0,-3.0,154556.0,424705.42,211042.0,1988.0,
FG1801.ZCE,20171019,1379.0,1374.0,1380.0,1384.0,1361.0,1364.0,1369.0,-10.0,-5.0,192798.0,527894.52,196658.0,-14384.0,
FG1801.ZCE,20171020,1364.0,1369.0,1363.0,1401.0,1356.0,1397.0,1380.0,28.0,11.0,236326.0,652292.1,217996.0,21338.0,
FG1801.ZCE,20171023,1397.0,1380.0,1395.0,1398.0,1358.0,1362.0,1377.0,-18.0,-3.0,233208.0,642214.21,190572.0,-27424.0,
FG1801.ZCE,20171024,1362.0,1377.0,1362.0,1371.0,1353.0,1359.0,1361.0,-18.0,-16.0,162110.0,441252.82,180462.0,-10110.0,
FG1801.ZCE,20171025,1359.0,1361.0,1360.0,1365.0,1336.0,1341.0,1351.0,-20.0,-10.0,183402.0,495485.94,200494.0,20032.0,
FG1801.ZCE,20171026,1341.0,1351.0,1343.0,1345.0,1326.0,1333.0,1337.0,-18.0,-14.0,146224.0,391138.31,199392.0,-1102.0,
FG1801.ZCE,20171027,1333.0,1337.0,1333.0,1334.0,1310.0,1318.0,1323.0,-19.0,-14.0,162042.0,428867.4,208952.0,9560.0,
FG1801.ZCE,20171030,1318.0,1323.0,1318.0,1330.0,1313.0,1317.0,1323.0,-6.0,0.0,132798.0,351330.44,211768.0,2816.0,
FG1801.ZCE,20171031,1317.0,1323.0,1319.0,1334.0,1314.0,1317.0,1323.0,-6.0,0.0,146762.0,388352.86,223446.0,11678.0,
FG1801.ZCE,20171101,1317.0,1323.0,1330.0,1367.0,1320.0,1351.0,1346.0,28.0,23.0,344688.0,927986.29,254756.0,31310.0,
FG1801.ZCE,20171102,1351.0,1346.0,1352.0,1364.0,1344.0,1359.0,1353.0,13.0,7.0,174360.0,471854.85,197488.0,-57268.0,
FG1801.ZCE,20171103,1359.0,1353.0,1358.0,1358.0,1348.0,1354.0,1352.0,1.0,-1.0,110948.0,300047.56,184806.0,-12682.0,
FG1801.ZCE,20171106,1354.0,1352.0,1357.0,1376.0,1353.0,1369.0,1367.0,17.0,15.0,141428.0,386766.64,195196.0,10390.0,
FG1801.ZCE,20171107,1369.0,1367.0,1368.0,1383.0,1365.0,1380.0,1374.0,13.0,7.0,139690.0,383832.98,188272.0,-6924.0,
FG1801.ZCE,20171108,1380.0,1374.0,1381.0,1395.0,1374.0,1385.0,1383.0,11.0,9.0,131886.0,364822.67,188826.0,554.0,
FG1801.ZCE,20171109,1385.0,1383.0,1385.0,1410.0,1371.0,1407.0,1390.0,24.0,7.0,278900.0,775222.53,231810.0,42984.0,
FG1801.ZCE,20171110,1407.0,1390.0,1408.0,1430.0,1399.0,1420.0,1414.0,30.0,24.0,326026.0,921924.08,250726.0,18916.0,
FG1801.ZCE,20171113,1420.0,1414.0,1420.0,1427.0,1415.0,1420.0,1420.0,6.0,6.0,161320.0,458160.56,229590.0,-21136.0,
FG1801.ZCE,20171114,1420.0,1420.0,1428.0,1439.0,1420.0,1434.0,1431.0,14.0,11.0,149122.0,426768.8,250288.0,20698.0,
FG1801.ZCE,20171115,1434.0,1431.0,1433.0,1446.0,1422.0,1429.0,1435.0,-2.0,4.0,317080.0,909746.9,292730.0,42442.0,
FG1801.ZCE,20171116,1429.0,1435.0,1435.0,1457.0,1425.0,1444.0,1438.0,9.0,3.0,284168.0,817070.91,322354.0,29624.0,
FG1801.ZCE,20171117,1444.0,1438.0,1445.0,1474.0,1443.0,1467.0,1459.0,29.0,21.0,430690.0,1256953.62,425636.0,103282.0,
FG1801.ZCE,20171120,1467.0,1459.0,1476.0,1517.0,1463.0,1512.0,1488.0,53.0,29.0,525614.0,1563951.02,505706.0,80070.0,
FG1801.ZCE,20171121,1512.0,1488.0,1511.0,1523.0,1489.0,1497.0,1505.0,9.0,17.0,436848.0,1315107.04,460206.0,-45500.0,
FG1801.ZCE,20171122,1497.0,1505.0,1494.0,1508.0,1481.0,1491.0,1492.0,-14.0,-13.0,306584.0,914866.1,411864.0,-48342.0,
FG1801.ZCE,20171123,1491.0,1492.0,1489.0,1490.0,1467.0,1481.0,1477.0,-11.0,-15.0,346400.0,1023434.14,362956.0,-48908.0,
FG1801.ZCE,20171124,1481.0,1477.0,1484.0,1490.0,1466.0,1488.0,1480.0,11.0,3.0,162720.0,481598.97,321946.0,-41010.0,
FG1801.ZCE,20171127,1488.0,1480.0,1488.0,1500.0,1467.0,1470.0,1486.0,-10.0,6.0,266202.0,791303.37,320004.0,-1942.0,
FG1801.ZCE,20171128,1470.0,1486.0,1468.0,1474.0,1451.0,1460.0,1460.0,-26.0,-26.0,223726.0,653483.22,253084.0,-66920.0,
FG1801.ZCE,20171129,1460.0,1460.0,1460.0,1483.0,1460.0,1475.0,1470.0,15.0,10.0,151194.0,444422.24,217800.0,-35284.0,
FG1801.ZCE,20171130,1475.0,1470.0,1482.0,1510.0,1472.0,1476.0,1491.0,6.0,21.0,176922.0,527663.11,192180.0,-25620.0,
FG1801.ZCE,20171201,1476.0,1491.0,1476.0,1483.0,1466.0,1479.0,1473.0,-12.0,-18.0,96438.0,284178.99,155466.0,-36714.0,
FG1801.ZCE,20171204,1479.0,1473.0,1481.0,1528.0,1475.0,1509.0,1501.0,36.0,28.0,101126.0,303484.89,149450.0,-6016.0,
FG1801.ZCE,20171205,1509.0,1501.0,1508.0,1517.0,1496.0,1503.0,1508.0,2.0,7.0,52124.0,157210.0,131490.0,-17960.0,
FG1801.ZCE,20171206,1503.0,1508.0,1503.0,1515.0,1498.0,1513.0,1508.0,5.0,0.0,37442.0,112894.57,127228.0,-4262.0,
FG1801.ZCE,20171207,1513.0,1508.0,1514.0,1518.0,1480.0,1492.0,1501.0,-16.0,-7.0,54004.0,162069.66,118954.0,-8274.0,
FG1801.ZCE,20171208,1492.0,1501.0,1491.0,1498.0,1484.0,1491.0,1491.0,-10.0,-10.0,39086.0,116575.64,108070.0,-10884.0,
FG1801.ZCE,20171211,1491.0,1491.0,1491.0,1508.0,1483.0,1496.0,1492.0,5.0,1.0,33912.0,101195.0,102808.0,-5262.0,
FG1801.ZCE,20171212,1496.0,1492.0,1497.0,1501.0,1490.0,1499.0,1497.0,7.0,5.0,16066.0,48104.04,96788.0,-6020.0,
FG1801.ZCE,20171213,1499.0,1497.0,1498.0,1543.0,1498.0,1540.0,1524.0,43.0,27.0,46460.0,141600.8,101544.0,4756.0,
FG1801.ZCE,20171214,1540.0,1524.0,1539.0,1539.0,1500.0,1503.0,1520.0,-21.0,-4.0,35526.0,107986.45,84522.0,-17022.0,
FG1801.ZCE,20171215,1503.0,1520.0,1502.0,1511.0,1499.0,1503.0,1504.0,-17.0,-16.0,15650.0,47074.84,79840.0,-4682.0,
FG1801.ZCE,20171218,1503.0,1504.0,1500.0,1553.0,1495.0,1528.0,1520.0,24.0,16.0,37030.0,112551.94,71658.0,-8182.0,
FG1801.ZCE,20171219,1528.0,1520.0,1525.0,1535.0,1514.0,1529.0,1527.0,9.0,7.0,12956.0,39572.22,62858.0,-8800.0,
FG1801.ZCE,20171220,1529.0,1527.0,1529.0,1535.0,1519.0,1524.0,1525.0,-3.0,-2.0,9206.0,28074.05,55834.0,-7024.0,
FG1801.ZCE,20171221,1524.0,1525.0,1521.0,1541.0,1515.0,1526.0,1525.0,1.0,0.0,10342.0,31545.39,50496.0,-5338.0,
FG1801.ZCE,20171222,1526.0,1525.0,1528.0,1539.0,1507.0,1521.0,1515.0,-4.0,-10.0,15416.0,46699.15,44892.0,-5604.0,
FG1801.ZCE,20171225,1521.0,1515.0,1518.0,1522.0,1499.0,1502.0,1509.0,-13.0,-6.0,9480.0,28613.27,37070.0,-7822.0,
FG1801.ZCE,20171226,1502.0,1509.0,1499.0,1508.0,1494.0,1496.0,1500.0,-13.0,-9.0,6442.0,19324.78,33522.0,-3548.0,
FG1801.ZCE,20171227,1496.0,1500.0,1498.0,1505.0,1491.0,1499.0,1496.0,-1.0,-4.0,7694.0,23019.18,29248.0,-4274.0,
FG1801.ZCE,20171228,1499.0,1496.0,1500.0,1516.0,1489.0,1515.0,1498.0,19.0,2.0,7796.0,23362.97,25868.0,-3380.0,
FG1801.ZCE,20171229,1515.0,1498.0,1511.0,1573.0,1501.0,1570.0,1534.0,72.0,36.0,41410.0,127068.0,13162.0,-12706.0,
FG1801.ZCE,20180102,1570.0,1534.0,1570.0,1570.0,1525.0,1530.0,1541.0,-4.0,7.0,1432.0,4412.32,11906.0,-1256.0,
FG1801.ZCE,20180103,1530.0,1541.0,1506.0,1512.0,1501.0,1503.0,1505.0,-38.0,-36.0,5144.0,15484.1,6920.0,-4986.0,
FG1801.ZCE,20180104,1503.0,1505.0,1569.0,1569.0,1520.0,1530.0,1524.0,25.0,19.0,46.0,140.2,6876.0,-44.0,
FG1801.ZCE,20180105,1530.0,1524.0,1520.0,1520.0,1520.0,1520.0,1520.0,-4.0,-4.0,162.0,492.48,6778.0,-98.0,
FG1801.ZCE,20180108,1520.0,1520.0,1452.0,1520.0,1452.0,1520.0,1510.0,0.0,-10.0,286.0,863.73,6972.0,194.0,
FG1801.ZCE,20180109,1520.0,1510.0,1510.0,1510.0,1502.0,1502.0,1504.0,-8.0,-6.0,198.0,595.4,6814.0,-158.0,
FG1801.ZCE,20180110,1502.0,1504.0,1511.0,1570.0,1511.0,1570.0,1556.0,66.0,52.0,644.0,2004.72,6388.0,-426.0,
FG1801.ZCE,20180111,1570.0,1556.0,1550.0,1550.0,1550.0,1550.0,1550.0,-6.0,-6.0,1498.0,4643.8,5990.0,-398.0,
FG1801.ZCE,20180112,1550.0,1550.0,,,,,1550.0,,0.0,0.0,0.0,5990.0,0.0,
FG1801.ZCE,20180115,,1550.0,,,,,1541.0,,-9.0,0.0,0.0,0.0,-5990.0,