finance-talk/data/FG/FG1805.csv

ts_code,trade_date,pre_close,pre_settle,open,high,low,close,settle,change1,change2,vol,amount,oi,oi_chg,delv_settle
FG1805.ZCE,20170516,,1239.0,1191.0,1198.0,1180.0,1196.0,1188.0,-43.0,-51.0,684.0,1625.37,550.0,550.0,
FG1805.ZCE,20170517,1196.0,1188.0,1191.0,1196.0,1181.0,1189.0,1187.0,1.0,-1.0,280.0,664.9,720.0,170.0,
FG1805.ZCE,20170518,1189.0,1187.0,1189.0,1192.0,1180.0,1185.0,1185.0,-2.0,-2.0,1508.0,3574.76,1824.0,1104.0,
FG1805.ZCE,20170519,1185.0,1185.0,1182.0,1221.0,1182.0,1220.0,1207.0,35.0,22.0,1206.0,2911.52,1540.0,-284.0,
FG1805.ZCE,20170522,1220.0,1207.0,1222.0,1230.0,1208.0,1214.0,1221.0,7.0,14.0,566.0,1381.8,1596.0,56.0,
FG1805.ZCE,20170523,1214.0,1221.0,1216.0,1224.0,1214.0,1214.0,1219.0,-7.0,-2.0,162.0,394.8,1606.0,10.0,
FG1805.ZCE,20170524,1214.0,1219.0,1220.0,1220.0,1208.0,1210.0,1213.0,-9.0,-6.0,318.0,771.56,1612.0,6.0,
FG1805.ZCE,20170525,1210.0,1213.0,1208.0,1216.0,1205.0,1208.0,1210.0,-5.0,-3.0,168.0,406.47,1614.0,2.0,
FG1805.ZCE,20170526,1208.0,1210.0,1210.0,1218.0,1206.0,1210.0,1212.0,0.0,2.0,216.0,523.44,1618.0,4.0,
FG1805.ZCE,20170531,1210.0,1212.0,1220.0,1239.0,1166.0,1168.0,1183.0,-44.0,-29.0,1344.0,3179.82,2242.0,624.0,
FG1805.ZCE,20170601,1168.0,1183.0,1174.0,1174.0,1151.0,1156.0,1160.0,-27.0,-23.0,1802.0,4182.27,2794.0,552.0,
FG1805.ZCE,20170602,1156.0,1160.0,1161.0,1166.0,1150.0,1155.0,1157.0,-5.0,-3.0,584.0,1351.04,2994.0,200.0,
FG1805.ZCE,20170605,1155.0,1157.0,1159.0,1172.0,1153.0,1164.0,1163.0,7.0,6.0,578.0,1344.36,3058.0,64.0,
FG1805.ZCE,20170606,1164.0,1163.0,1159.0,1169.0,1158.0,1162.0,1163.0,-1.0,0.0,350.0,813.96,3160.0,102.0,
FG1805.ZCE,20170607,1162.0,1163.0,1165.0,1172.0,1156.0,1158.0,1162.0,-5.0,-1.0,752.0,1747.92,3686.0,526.0,
FG1805.ZCE,20170608,1158.0,1162.0,1160.0,1168.0,1153.0,1162.0,1160.0,0.0,-2.0,580.0,1345.74,3820.0,134.0,
FG1805.ZCE,20170609,1162.0,1160.0,1164.0,1177.0,1164.0,1176.0,1172.0,16.0,12.0,548.0,1284.49,3628.0,-192.0,
FG1805.ZCE,20170612,1176.0,1172.0,1180.0,1182.0,1167.0,1174.0,1176.0,2.0,4.0,874.0,2055.55,3864.0,236.0,
FG1805.ZCE,20170613,1174.0,1176.0,1179.0,1179.0,1165.0,1166.0,1170.0,-10.0,-6.0,592.0,1385.57,4224.0,360.0,
FG1805.ZCE,20170614,1166.0,1170.0,1169.0,1212.0,1164.0,1195.0,1194.0,25.0,24.0,2228.0,5321.16,4010.0,-214.0,
FG1805.ZCE,20170615,1195.0,1194.0,1197.0,1202.0,1187.0,1194.0,1196.0,0.0,2.0,810.0,1937.27,3858.0,-152.0,
FG1805.ZCE,20170616,1194.0,1196.0,1196.0,1243.0,1196.0,1238.0,1217.0,42.0,21.0,2678.0,6516.12,2304.0,-1554.0,
FG1805.ZCE,20170619,1238.0,1217.0,1244.0,1256.0,1226.0,1234.0,1239.0,17.0,22.0,914.0,2265.76,2238.0,-66.0,
FG1805.ZCE,20170620,1234.0,1239.0,1231.0,1234.0,1221.0,1229.0,1229.0,-10.0,-10.0,666.0,1636.48,2452.0,214.0,
FG1805.ZCE,20170621,1229.0,1229.0,1233.0,1233.0,1220.0,1226.0,1224.0,-3.0,-5.0,526.0,1287.89,2374.0,-78.0,
FG1805.ZCE,20170622,1226.0,1224.0,1229.0,1232.0,1197.0,1197.0,1212.0,-27.0,-12.0,1332.0,3229.51,2616.0,242.0,
FG1805.ZCE,20170623,1197.0,1212.0,1197.0,1206.0,1193.0,1201.0,1201.0,-11.0,-11.0,1232.0,2959.57,3046.0,430.0,
FG1805.ZCE,20170626,1201.0,1201.0,1201.0,1213.0,1200.0,1204.0,1206.0,3.0,5.0,892.0,2151.55,3282.0,236.0,
FG1805.ZCE,20170627,1204.0,1206.0,1206.0,1215.0,1201.0,1214.0,1208.0,8.0,2.0,836.0,2020.42,3324.0,42.0,
FG1805.ZCE,20170628,1214.0,1208.0,1217.0,1225.0,1212.0,1220.0,1218.0,12.0,10.0,726.0,1768.04,3268.0,-56.0,
FG1805.ZCE,20170629,1220.0,1218.0,1219.0,1266.0,1214.0,1263.0,1245.0,45.0,27.0,1992.0,4961.65,2766.0,-502.0,
FG1805.ZCE,20170630,1263.0,1245.0,1262.0,1272.0,1255.0,1269.0,1264.0,24.0,19.0,632.0,1597.1,2468.0,-298.0,
FG1805.ZCE,20170703,1269.0,1264.0,1270.0,1318.0,1260.0,1268.0,1268.0,4.0,4.0,806.0,2044.62,2140.0,-328.0,
FG1805.ZCE,20170704,1268.0,1268.0,1271.0,1271.0,1251.0,1258.0,1262.0,-10.0,-6.0,788.0,1988.17,2094.0,-46.0,
FG1805.ZCE,20170705,1258.0,1262.0,1260.0,1286.0,1260.0,1278.0,1269.0,16.0,7.0,828.0,2101.42,1962.0,-132.0,
FG1805.ZCE,20170706,1278.0,1269.0,1275.0,1276.0,1265.0,1273.0,1270.0,4.0,1.0,540.0,1371.48,2048.0,86.0,
FG1805.ZCE,20170707,1273.0,1270.0,1270.0,1298.0,1267.0,1285.0,1283.0,15.0,13.0,444.0,1139.49,2058.0,10.0,
FG1805.ZCE,20170710,1285.0,1283.0,1283.0,1293.0,1270.0,1277.0,1281.0,-6.0,-2.0,528.0,1353.05,2018.0,-40.0,
FG1805.ZCE,20170711,1277.0,1281.0,1282.0,1302.0,1272.0,1287.0,1289.0,6.0,8.0,620.0,1598.55,2194.0,176.0,
FG1805.ZCE,20170712,1287.0,1289.0,1286.0,1295.0,1271.0,1273.0,1285.0,-16.0,-4.0,706.0,1813.89,2164.0,-30.0,
FG1805.ZCE,20170713,1273.0,1285.0,1272.0,1286.0,1264.0,1281.0,1274.0,-4.0,-11.0,466.0,1187.64,2110.0,-54.0,
FG1805.ZCE,20170714,1281.0,1274.0,1283.0,1287.0,1270.0,1276.0,1277.0,2.0,3.0,334.0,852.97,2074.0,-36.0,
FG1805.ZCE,20170717,1276.0,1277.0,1275.0,1296.0,1275.0,1290.0,1287.0,13.0,10.0,566.0,1457.38,2028.0,-46.0,
FG1805.ZCE,20170718,1290.0,1287.0,1293.0,1298.0,1282.0,1287.0,1290.0,0.0,3.0,374.0,965.25,1992.0,-36.0,
FG1805.ZCE,20170719,1287.0,1290.0,1288.0,1339.0,1287.0,1330.0,1322.0,40.0,32.0,2050.0,5421.94,2666.0,674.0,
FG1805.ZCE,20170720,1330.0,1322.0,1327.0,1330.0,1311.0,1316.0,1321.0,-6.0,-1.0,742.0,1960.29,2500.0,-166.0,
FG1805.ZCE,20170721,1316.0,1321.0,1318.0,1321.0,1306.0,1320.0,1314.0,-1.0,-7.0,562.0,1477.4,2456.0,-44.0,
FG1805.ZCE,20170724,1320.0,1314.0,1321.0,1322.0,1303.0,1313.0,1313.0,-1.0,-1.0,550.0,1443.97,2308.0,-148.0,
FG1805.ZCE,20170725,1313.0,1313.0,1325.0,1338.0,1312.0,1331.0,1326.0,18.0,13.0,990.0,2625.94,2684.0,376.0,
FG1805.ZCE,20170726,1331.0,1326.0,1332.0,1333.0,1304.0,1314.0,1320.0,-12.0,-6.0,1262.0,3331.32,2774.0,90.0,
FG1805.ZCE,20170727,1314.0,1320.0,1313.0,1320.0,1301.0,1314.0,1313.0,-6.0,-7.0,680.0,1785.18,2614.0,-160.0,
FG1805.ZCE,20170728,1314.0,1313.0,1316.0,1332.0,1306.0,1313.0,1317.0,0.0,4.0,1034.0,2723.22,2842.0,228.0,
FG1805.ZCE,20170731,1313.0,1317.0,1314.0,1345.0,1313.0,1341.0,1331.0,24.0,14.0,1190.0,3167.61,2882.0,40.0,
FG1805.ZCE,20170801,1341.0,1331.0,1339.0,1341.0,1330.0,1336.0,1334.0,5.0,3.0,598.0,1595.59,2918.0,36.0,
FG1805.ZCE,20170802,1336.0,1334.0,1337.0,1354.0,1322.0,1333.0,1336.0,-1.0,2.0,976.0,2607.52,2956.0,38.0,
FG1805.ZCE,20170803,1333.0,1336.0,1335.0,1339.0,1328.0,1336.0,1334.0,0.0,-2.0,572.0,1526.01,3010.0,54.0,
FG1805.ZCE,20170804,1336.0,1334.0,1341.0,1367.0,1330.0,1349.0,1351.0,15.0,17.0,1600.0,4324.72,3470.0,460.0,
FG1805.ZCE,20170807,1349.0,1351.0,1348.0,1369.0,1334.0,1347.0,1350.0,-4.0,-1.0,3694.0,9970.58,4422.0,952.0,
FG1805.ZCE,20170808,1347.0,1350.0,1346.0,1353.0,1337.0,1345.0,1344.0,-5.0,-6.0,1114.0,2995.48,4612.0,190.0,
FG1805.ZCE,20170809,1345.0,1344.0,1344.0,1408.0,1344.0,1402.0,1374.0,58.0,30.0,6584.0,18098.72,8864.0,4252.0,
FG1805.ZCE,20170810,1402.0,1374.0,1398.0,1421.0,1398.0,1412.0,1412.0,38.0,38.0,7788.0,21988.31,14460.0,5596.0,
FG1805.ZCE,20170811,1412.0,1412.0,1410.0,1419.0,1385.0,1396.0,1405.0,-16.0,-7.0,5944.0,16700.44,14992.0,532.0,
FG1805.ZCE,20170814,1396.0,1405.0,1397.0,1421.0,1393.0,1404.0,1411.0,-1.0,6.0,9078.0,25623.14,20590.0,5598.0,
FG1805.ZCE,20170815,1404.0,1411.0,1403.0,1406.0,1377.0,1389.0,1390.0,-22.0,-21.0,6628.0,18431.79,20680.0,90.0,
FG1805.ZCE,20170816,1389.0,1390.0,1390.0,1396.0,1380.0,1394.0,1388.0,4.0,-2.0,2888.0,8018.9,20674.0,-6.0,
FG1805.ZCE,20170817,1394.0,1388.0,1397.0,1424.0,1396.0,1415.0,1410.0,27.0,22.0,12550.0,35382.84,22808.0,2134.0,
FG1805.ZCE,20170818,1415.0,1410.0,1413.0,1422.0,1410.0,1417.0,1414.0,7.0,4.0,3484.0,9855.59,22112.0,-696.0,
FG1805.ZCE,20170821,1417.0,1414.0,1411.0,1444.0,1407.0,1432.0,1426.0,18.0,12.0,8380.0,23907.73,25196.0,3084.0,
FG1805.ZCE,20170822,1432.0,1426.0,1430.0,1441.0,1427.0,1432.0,1435.0,6.0,9.0,3158.0,9063.49,25582.0,386.0,
FG1805.ZCE,20170823,1432.0,1435.0,1433.0,1435.0,1411.0,1419.0,1423.0,-16.0,-12.0,4768.0,13568.76,24288.0,-1294.0,
FG1805.ZCE,20170824,1419.0,1423.0,1423.0,1438.0,1413.0,1432.0,1425.0,9.0,2.0,4340.0,12370.4,23556.0,-732.0,
FG1805.ZCE,20170825,1432.0,1425.0,1434.0,1444.0,1424.0,1425.0,1433.0,0.0,8.0,4036.0,11570.54,23880.0,324.0,
FG1805.ZCE,20170828,1425.0,1433.0,1422.0,1431.0,1410.0,1427.0,1418.0,-6.0,-15.0,7850.0,22256.33,22024.0,-1856.0,
FG1805.ZCE,20170829,1427.0,1418.0,1432.0,1432.0,1410.0,1413.0,1417.0,-5.0,-1.0,4698.0,13316.47,21222.0,-802.0,
FG1805.ZCE,20170830,1413.0,1417.0,1418.0,1422.0,1406.0,1420.0,1413.0,3.0,-4.0,5784.0,16339.98,22352.0,1130.0,
FG1805.ZCE,20170831,1420.0,1413.0,1420.0,1420.0,1385.0,1396.0,1398.0,-17.0,-15.0,7786.0,21767.14,22002.0,-350.0,
FG1805.ZCE,20170901,1396.0,1398.0,1397.0,1412.0,1390.0,1395.0,1401.0,-3.0,3.0,12644.0,35434.12,16630.0,-5372.0,
FG1805.ZCE,20170904,1395.0,1401.0,1395.0,1417.0,1364.0,1369.0,1394.0,-32.0,-7.0,13654.0,38058.51,18208.0,1578.0,
FG1805.ZCE,20170905,1369.0,1394.0,1373.0,1381.0,1366.0,1375.0,1375.0,-19.0,-19.0,7004.0,19264.75,17616.0,-592.0,
FG1805.ZCE,20170906,1375.0,1375.0,1379.0,1385.0,1357.0,1369.0,1373.0,-6.0,-2.0,6050.0,16618.87,16544.0,-1072.0,
FG1805.ZCE,20170907,1369.0,1373.0,1371.0,1376.0,1351.0,1356.0,1363.0,-17.0,-10.0,5492.0,14974.89,16926.0,382.0,
FG1805.ZCE,20170908,1356.0,1363.0,1359.0,1366.0,1340.0,1345.0,1353.0,-18.0,-10.0,5766.0,15604.18,17008.0,82.0,
FG1805.ZCE,20170911,1345.0,1353.0,1346.0,1357.0,1342.0,1353.0,1351.0,0.0,-2.0,5040.0,13621.3,17184.0,176.0,
FG1805.ZCE,20170912,1353.0,1351.0,1351.0,1367.0,1348.0,1360.0,1359.0,9.0,8.0,4586.0,12462.39,16588.0,-596.0,
FG1805.ZCE,20170913,1360.0,1359.0,1358.0,1365.0,1347.0,1351.0,1357.0,-8.0,-2.0,3810.0,10337.17,16618.0,30.0,
FG1805.ZCE,20170914,1351.0,1357.0,1353.0,1373.0,1343.0,1362.0,1361.0,5.0,4.0,7306.0,19883.0,18516.0,1898.0,
FG1805.ZCE,20170915,1362.0,1361.0,1361.0,1366.0,1324.0,1327.0,1346.0,-34.0,-15.0,8120.0,21860.46,18714.0,198.0,
FG1805.ZCE,20170918,1327.0,1346.0,1328.0,1335.0,1302.0,1313.0,1320.0,-33.0,-26.0,9852.0,26008.76,20362.0,1648.0,
FG1805.ZCE,20170919,1313.0,1320.0,1315.0,1317.0,1298.0,1299.0,1306.0,-21.0,-14.0,7274.0,18993.76,20256.0,-106.0,
FG1805.ZCE,20170920,1299.0,1306.0,1300.0,1309.0,1291.0,1308.0,1302.0,2.0,-4.0,6138.0,15977.48,18876.0,-1380.0,
FG1805.ZCE,20170921,1308.0,1302.0,1309.0,1314.0,1291.0,1296.0,1302.0,-6.0,0.0,6368.0,16582.06,18610.0,-266.0,
FG1805.ZCE,20170922,1296.0,1302.0,1296.0,1306.0,1292.0,1295.0,1299.0,-7.0,-3.0,5426.0,14095.49,18664.0,54.0,
FG1805.ZCE,20170925,1295.0,1299.0,1295.0,1310.0,1277.0,1301.0,1294.0,2.0,-5.0,10384.0,26868.2,20736.0,2072.0,
FG1805.ZCE,20170926,1301.0,1294.0,1300.0,1307.0,1276.0,1279.0,1289.0,-15.0,-5.0,9704.0,25011.85,22292.0,1556.0,
FG1805.ZCE,20170927,1279.0,1289.0,1280.0,1292.0,1273.0,1285.0,1282.0,-4.0,-7.0,6506.0,16686.31,20824.0,-1468.0,
FG1805.ZCE,20170928,1285.0,1282.0,1282.0,1288.0,1266.0,1273.0,1277.0,-9.0,-5.0,6594.0,16845.52,20920.0,96.0,
FG1805.ZCE,20170929,1273.0,1277.0,1273.0,1277.0,1262.0,1267.0,1271.0,-10.0,-6.0,8826.0,22427.11,18844.0,-2076.0,
FG1805.ZCE,20171009,1267.0,1271.0,1274.0,1283.0,1250.0,1260.0,1269.0,-11.0,-2.0,9594.0,24342.46,22392.0,3548.0,
FG1805.ZCE,20171010,1260.0,1269.0,1263.0,1320.0,1263.0,1310.0,1296.0,41.0,27.0,24040.0,62292.96,27362.0,4970.0,
FG1805.ZCE,20171011,1310.0,1296.0,1311.0,1314.0,1297.0,1306.0,1307.0,10.0,11.0,9146.0,23906.77,25340.0,-2022.0,
FG1805.ZCE,20171012,1306.0,1307.0,1307.0,1316.0,1294.0,1304.0,1304.0,-3.0,-3.0,9878.0,25761.07,25434.0,94.0,
FG1805.ZCE,20171013,1304.0,1304.0,1303.0,1327.0,1303.0,1324.0,1317.0,20.0,13.0,12546.0,33046.2,24280.0,-1154.0,
FG1805.ZCE,20171016,1324.0,1317.0,1321.0,1338.0,1317.0,1331.0,1326.0,14.0,9.0,11134.0,29529.22,24058.0,-222.0,
FG1805.ZCE,20171017,1331.0,1326.0,1331.0,1334.0,1322.0,1326.0,1327.0,0.0,1.0,6108.0,16215.72,23238.0,-820.0,
FG1805.ZCE,20171018,1326.0,1327.0,1326.0,1334.0,1321.0,1330.0,1326.0,3.0,-1.0,7790.0,20660.64,24656.0,1418.0,
FG1805.ZCE,20171019,1330.0,1326.0,1338.0,1338.0,1315.0,1320.0,1323.0,-6.0,-3.0,7808.0,20659.26,24074.0,-582.0,
FG1805.ZCE,20171020,1320.0,1323.0,1320.0,1349.0,1313.0,1346.0,1336.0,23.0,13.0,11130.0,29730.02,22444.0,-1630.0,
FG1805.ZCE,20171023,1346.0,1336.0,1347.0,1348.0,1319.0,1323.0,1332.0,-13.0,-4.0,12056.0,32105.46,22054.0,-390.0,
FG1805.ZCE,20171024,1323.0,1332.0,1321.0,1332.0,1315.0,1328.0,1324.0,-4.0,-8.0,8230.0,21798.42,21760.0,-294.0,
FG1805.ZCE,20171025,1328.0,1324.0,1328.0,1336.0,1306.0,1311.0,1321.0,-13.0,-3.0,13538.0,35772.9,24736.0,2976.0,
FG1805.ZCE,20171026,1311.0,1321.0,1311.0,1315.0,1292.0,1296.0,1305.0,-25.0,-16.0,12574.0,32822.78,26196.0,1460.0,
FG1805.ZCE,20171027,1296.0,1305.0,1299.0,1300.0,1277.0,1281.0,1288.0,-24.0,-17.0,12124.0,31235.66,28880.0,2684.0,
FG1805.ZCE,20171030,1281.0,1288.0,1279.0,1292.0,1275.0,1278.0,1285.0,-10.0,-3.0,9838.0,25274.43,30446.0,1566.0,
FG1805.ZCE,20171031,1278.0,1285.0,1279.0,1290.0,1274.0,1278.0,1282.0,-7.0,-3.0,10890.0,27919.66,34504.0,4058.0,
FG1805.ZCE,20171101,1278.0,1282.0,1290.0,1308.0,1281.0,1293.0,1295.0,11.0,13.0,18866.0,48851.27,35054.0,550.0,
FG1805.ZCE,20171102,1293.0,1295.0,1290.0,1302.0,1287.0,1298.0,1297.0,3.0,2.0,11640.0,30184.88,33834.0,-1220.0,
FG1805.ZCE,20171103,1298.0,1297.0,1296.0,1301.0,1291.0,1300.0,1297.0,3.0,0.0,6446.0,16726.36,33496.0,-338.0,
FG1805.ZCE,20171106,1300.0,1297.0,1299.0,1315.0,1298.0,1314.0,1310.0,17.0,13.0,11302.0,29609.5,35174.0,1678.0,
FG1805.ZCE,20171107,1314.0,1310.0,1312.0,1339.0,1310.0,1334.0,1328.0,24.0,18.0,25594.0,67953.84,41916.0,6742.0,
FG1805.ZCE,20171108,1334.0,1328.0,1333.0,1347.0,1328.0,1342.0,1339.0,14.0,11.0,21262.0,56932.22,47926.0,6010.0,
FG1805.ZCE,20171109,1342.0,1339.0,1343.0,1380.0,1338.0,1378.0,1357.0,39.0,18.0,51048.0,138569.32,67842.0,19916.0,
FG1805.ZCE,20171110,1378.0,1357.0,1381.0,1393.0,1370.0,1384.0,1381.0,27.0,24.0,47466.0,131110.51,73270.0,5428.0,
FG1805.ZCE,20171113,1384.0,1381.0,1386.0,1392.0,1380.0,1383.0,1383.0,2.0,2.0,25408.0,70281.91,71484.0,-1786.0,
FG1805.ZCE,20171114,1383.0,1383.0,1385.0,1397.0,1383.0,1395.0,1392.0,12.0,9.0,22760.0,63376.14,78956.0,7472.0,
FG1805.ZCE,20171115,1395.0,1392.0,1395.0,1407.0,1376.0,1378.0,1388.0,-14.0,-4.0,70930.0,196950.87,90714.0,11758.0,
FG1805.ZCE,20171116,1378.0,1388.0,1383.0,1398.0,1375.0,1387.0,1385.0,-1.0,-3.0,39340.0,108959.48,94324.0,3610.0,
FG1805.ZCE,20171117,1387.0,1385.0,1388.0,1404.0,1384.0,1397.0,1393.0,12.0,8.0,61022.0,170030.96,106098.0,11774.0,
FG1805.ZCE,20171120,1397.0,1393.0,1405.0,1430.0,1390.0,1429.0,1412.0,36.0,19.0,86286.0,243645.86,129238.0,23140.0,
FG1805.ZCE,20171121,1429.0,1412.0,1428.0,1450.0,1424.0,1448.0,1439.0,36.0,27.0,151268.0,435382.55,172040.0,42802.0,
FG1805.ZCE,20171122,1448.0,1439.0,1446.0,1450.0,1435.0,1447.0,1442.0,8.0,3.0,116828.0,336847.35,202982.0,30942.0,
FG1805.ZCE,20171123,1447.0,1442.0,1453.0,1458.0,1437.0,1448.0,1446.0,6.0,4.0,129804.0,375282.45,219732.0,16750.0,
FG1805.ZCE,20171124,1448.0,1446.0,1450.0,1463.0,1441.0,1460.0,1452.0,14.0,6.0,83450.0,242298.99,236110.0,16378.0,
FG1805.ZCE,20171127,1460.0,1452.0,1460.0,1482.0,1448.0,1452.0,1465.0,0.0,13.0,233948.0,685430.37,280752.0,44642.0,
FG1805.ZCE,20171128,1452.0,1465.0,1448.0,1450.0,1432.0,1444.0,1439.0,-21.0,-26.0,179152.0,515675.87,295126.0,14374.0,
FG1805.ZCE,20171129,1444.0,1439.0,1445.0,1470.0,1443.0,1463.0,1460.0,24.0,21.0,258472.0,754839.68,374344.0,79218.0,
FG1805.ZCE,20171130,1463.0,1460.0,1466.0,1491.0,1443.0,1445.0,1468.0,-15.0,8.0,349616.0,1026734.52,430064.0,55720.0,
FG1805.ZCE,20171201,1445.0,1468.0,1445.0,1470.0,1437.0,1464.0,1449.0,-4.0,-19.0,388578.0,1126055.45,443962.0,13898.0,
FG1805.ZCE,20171204,1464.0,1449.0,1464.0,1522.0,1454.0,1500.0,1491.0,51.0,42.0,436594.0,1301620.36,485068.0,41106.0,
FG1805.ZCE,20171205,1500.0,1491.0,1503.0,1510.0,1483.0,1489.0,1498.0,-2.0,7.0,246958.0,740030.08,455640.0,-29428.0,
FG1805.ZCE,20171206,1489.0,1498.0,1488.0,1505.0,1482.0,1499.0,1494.0,1.0,-4.0,235948.0,705179.32,474760.0,19120.0,
FG1805.ZCE,20171207,1499.0,1494.0,1499.0,1507.0,1440.0,1458.0,1475.0,-36.0,-19.0,433830.0,1279968.12,454262.0,-20498.0,
FG1805.ZCE,20171208,1458.0,1475.0,1460.0,1473.0,1448.0,1464.0,1461.0,-11.0,-14.0,292928.0,855894.29,423692.0,-30570.0,
FG1805.ZCE,20171211,1464.0,1461.0,1466.0,1473.0,1448.0,1458.0,1460.0,-3.0,-1.0,310620.0,907284.64,428506.0,4814.0,
FG1805.ZCE,20171212,1458.0,1460.0,1462.0,1464.0,1444.0,1452.0,1453.0,-8.0,-7.0,228356.0,663407.24,413110.0,-15396.0,
FG1805.ZCE,20171213,1452.0,1453.0,1452.0,1489.0,1446.0,1479.0,1474.0,26.0,21.0,404150.0,1191206.05,438742.0,25632.0,
FG1805.ZCE,20171214,1479.0,1474.0,1477.0,1481.0,1433.0,1435.0,1457.0,-39.0,-17.0,400016.0,1165492.84,401630.0,-37112.0,
FG1805.ZCE,20171215,1435.0,1457.0,1436.0,1453.0,1433.0,1444.0,1443.0,-13.0,-14.0,257576.0,743386.15,390878.0,-10752.0,
FG1805.ZCE,20171218,1444.0,1443.0,1445.0,1485.0,1444.0,1479.0,1467.0,36.0,24.0,357080.0,1047475.42,424712.0,33834.0,
FG1805.ZCE,20171219,1479.0,1467.0,1479.0,1498.0,1462.0,1479.0,1479.0,12.0,12.0,304440.0,900811.48,414154.0,-10558.0,
FG1805.ZCE,20171220,1479.0,1479.0,1479.0,1494.0,1476.0,1486.0,1484.0,7.0,5.0,176322.0,523459.55,421182.0,7028.0,
FG1805.ZCE,20171221,1486.0,1484.0,1488.0,1498.0,1472.0,1492.0,1486.0,8.0,2.0,281728.0,837439.72,447732.0,26550.0,
FG1805.ZCE,20171222,1492.0,1486.0,1497.0,1514.0,1488.0,1512.0,1501.0,26.0,15.0,363688.0,1091554.32,482246.0,34514.0,
FG1805.ZCE,20171225,1512.0,1501.0,1514.0,1518.0,1484.0,1491.0,1497.0,-10.0,-4.0,302348.0,905389.91,462320.0,-19926.0,
FG1805.ZCE,20171226,1491.0,1497.0,1492.0,1496.0,1482.0,1488.0,1489.0,-9.0,-8.0,205760.0,612878.34,450950.0,-11370.0,
FG1805.ZCE,20171227,1488.0,1489.0,1487.0,1492.0,1468.0,1472.0,1480.0,-17.0,-9.0,276394.0,818343.04,461806.0,10856.0,
FG1805.ZCE,20171228,1472.0,1480.0,1473.0,1479.0,1463.0,1474.0,1472.0,-6.0,-8.0,214762.0,632106.78,427232.0,-34574.0,
FG1805.ZCE,20171229,1474.0,1472.0,1474.0,1489.0,1466.0,1483.0,1475.0,11.0,3.0,261232.0,770416.83,430030.0,2798.0,
FG1805.ZCE,20180102,1483.0,1475.0,1487.0,1487.0,1455.0,1462.0,1465.0,-13.0,-10.0,246422.0,722202.97,390406.0,-39624.0,
FG1805.ZCE,20180103,1462.0,1465.0,1464.0,1467.0,1441.0,1454.0,1453.0,-11.0,-12.0,289744.0,841772.58,397376.0,6970.0,
FG1805.ZCE,20180104,1454.0,1453.0,1455.0,1474.0,1444.0,1471.0,1456.0,18.0,3.0,262334.0,764129.3,389700.0,-7676.0,
FG1805.ZCE,20180105,1471.0,1456.0,1470.0,1472.0,1452.0,1460.0,1462.0,4.0,6.0,185036.0,541197.37,392936.0,3236.0,
FG1805.ZCE,20180108,1460.0,1462.0,1457.0,1515.0,1455.0,1512.0,1481.0,50.0,19.0,354722.0,1050377.09,469372.0,76436.0,
FG1805.ZCE,20180109,1512.0,1481.0,1512.0,1515.0,1501.0,1507.0,1507.0,26.0,26.0,249152.0,750920.08,476964.0,7592.0,
FG1805.ZCE,20180110,1507.0,1507.0,1510.0,1517.0,1500.0,1508.0,1508.0,1.0,1.0,258114.0,778588.26,490318.0,13354.0,
FG1805.ZCE,20180111,1508.0,1508.0,1515.0,1515.0,1482.0,1492.0,1496.0,-16.0,-12.0,278778.0,834239.74,449210.0,-41108.0,
FG1805.ZCE,20180112,1492.0,1496.0,1493.0,1500.0,1487.0,1496.0,1494.0,0.0,-2.0,171108.0,511155.45,457754.0,8544.0,
FG1805.ZCE,20180115,1496.0,1494.0,1494.0,1495.0,1478.0,1482.0,1485.0,-12.0,-9.0,195234.0,580010.83,438840.0,-18914.0,
FG1805.ZCE,20180116,1482.0,1485.0,1481.0,1489.0,1464.0,1467.0,1474.0,-18.0,-11.0,196500.0,579439.2,428048.0,-10792.0,
FG1805.ZCE,20180117,1467.0,1474.0,1466.0,1480.0,1465.0,1475.0,1473.0,1.0,-1.0,149122.0,439453.44,420994.0,-7054.0,
FG1805.ZCE,20180118,1475.0,1473.0,1474.0,1497.0,1467.0,1492.0,1485.0,19.0,12.0,261352.0,776029.06,455960.0,34966.0,
FG1805.ZCE,20180119,1492.0,1485.0,1492.0,1495.0,1482.0,1486.0,1488.0,1.0,3.0,175340.0,521675.37,413486.0,-42474.0,
FG1805.ZCE,20180122,1486.0,1488.0,1484.0,1489.0,1450.0,1457.0,1465.0,-31.0,-23.0,399662.0,1171133.16,440258.0,26772.0,
FG1805.ZCE,20180123,1457.0,1465.0,1458.0,1475.0,1451.0,1467.0,1463.0,2.0,-2.0,247276.0,723726.98,377736.0,-62522.0,
FG1805.ZCE,20180124,1467.0,1463.0,1465.0,1474.0,1453.0,1459.0,1463.0,-4.0,0.0,173430.0,507549.08,385442.0,7706.0,
FG1805.ZCE,20180125,1459.0,1463.0,1460.0,1493.0,1451.0,1488.0,1480.0,25.0,17.0,347040.0,1027347.48,424268.0,38826.0,
FG1805.ZCE,20180126,1488.0,1480.0,1488.0,1492.0,1473.0,1485.0,1483.0,5.0,3.0,167596.0,497232.38,387288.0,-36980.0,
FG1805.ZCE,20180129,1485.0,1483.0,1484.0,1505.0,1483.0,1497.0,1495.0,14.0,12.0,239466.0,715780.67,446028.0,58740.0,
FG1805.ZCE,20180130,1497.0,1495.0,1495.0,1501.0,1483.0,1494.0,1491.0,-1.0,-4.0,174438.0,520327.37,417316.0,-28712.0,
FG1805.ZCE,20180131,1494.0,1491.0,1492.0,1498.0,1466.0,1478.0,1481.0,-13.0,-10.0,279244.0,827238.87,406432.0,-10884.0,
FG1805.ZCE,20180201,1478.0,1481.0,1480.0,1480.0,1462.0,1463.0,1471.0,-18.0,-10.0,169108.0,497529.96,363126.0,-43306.0,
FG1805.ZCE,20180202,1463.0,1471.0,1462.0,1492.0,1461.0,1487.0,1477.0,16.0,6.0,199046.0,588005.66,373276.0,10150.0,
FG1805.ZCE,20180205,1487.0,1477.0,1484.0,1495.0,1480.0,1486.0,1488.0,9.0,11.0,172656.0,513884.34,377542.0,4266.0,
FG1805.ZCE,20180206,1486.0,1488.0,1485.0,1498.0,1478.0,1482.0,1487.0,-6.0,-1.0,187728.0,558209.27,379638.0,2096.0,
FG1805.ZCE,20180207,1482.0,1487.0,1485.0,1493.0,1474.0,1488.0,1484.0,1.0,-3.0,188814.0,560579.89,381468.0,1830.0,
FG1805.ZCE,20180208,1488.0,1484.0,1485.0,1518.0,1465.0,1466.0,1493.0,-18.0,9.0,632470.0,1887955.14,465058.0,83590.0,
FG1805.ZCE,20180209,1466.0,1493.0,1467.0,1477.0,1450.0,1451.0,1463.0,-42.0,-30.0,453922.0,1327814.94,440984.0,-24074.0,
FG1805.ZCE,20180212,1451.0,1463.0,1450.0,1459.0,1435.0,1442.0,1448.0,-21.0,-15.0,281630.0,815586.52,417532.0,-23452.0,
FG1805.ZCE,20180213,1442.0,1448.0,1446.0,1454.0,1440.0,1446.0,1446.0,-2.0,-2.0,154428.0,446688.06,377170.0,-40362.0,
FG1805.ZCE,20180214,1446.0,1446.0,1448.0,1465.0,1444.0,1461.0,1455.0,15.0,9.0,134970.0,392824.24,333466.0,-43704.0,
FG1805.ZCE,20180222,1461.0,1455.0,1467.0,1467.0,1440.0,1446.0,1452.0,-9.0,-3.0,126598.0,367536.74,356530.0,23064.0,
FG1805.ZCE,20180223,1446.0,1452.0,1445.0,1494.0,1442.0,1488.0,1472.0,36.0,20.0,348490.0,1026158.87,393246.0,36716.0,
FG1805.ZCE,20180226,1488.0,1472.0,1488.0,1498.0,1478.0,1489.0,1487.0,17.0,15.0,183374.0,545301.3,363784.0,-29462.0,
FG1805.ZCE,20180227,1489.0,1487.0,1489.0,1495.0,1483.0,1492.0,1488.0,5.0,1.0,132000.0,392863.82,370892.0,7108.0,
FG1805.ZCE,20180228,1492.0,1488.0,1490.0,1503.0,1484.0,1496.0,1493.0,8.0,5.0,226868.0,677630.78,404410.0,33518.0,
FG1805.ZCE,20180301,1496.0,1493.0,1495.0,1505.0,1483.0,1497.0,1495.0,4.0,2.0,223712.0,669088.64,410274.0,5864.0,
FG1805.ZCE,20180302,1497.0,1495.0,1494.0,1502.0,1488.0,1498.0,1495.0,3.0,0.0,197356.0,590218.42,409442.0,-832.0,
FG1805.ZCE,20180305,1498.0,1495.0,1498.0,1508.0,1481.0,1484.0,1490.0,-11.0,-5.0,284988.0,849346.66,401106.0,-8336.0,
FG1805.ZCE,20180306,1484.0,1490.0,1483.0,1491.0,1473.0,1484.0,1482.0,-6.0,-8.0,174112.0,516016.69,382024.0,-19082.0,
FG1805.ZCE,20180307,1484.0,1482.0,1488.0,1495.0,1475.0,1480.0,1484.0,-2.0,2.0,239382.0,710252.77,418732.0,36708.0,
FG1805.ZCE,20180308,1480.0,1484.0,1481.0,1490.0,1465.0,1466.0,1477.0,-18.0,-7.0,314782.0,929748.06,419396.0,664.0,
FG1805.ZCE,20180309,1466.0,1477.0,1465.0,1476.0,1455.0,1461.0,1466.0,-16.0,-11.0,343080.0,1006136.21,410608.0,-8788.0,
FG1805.ZCE,20180312,1461.0,1466.0,1463.0,1490.0,1460.0,1473.0,1471.0,7.0,5.0,291888.0,859024.44,392938.0,-17670.0,
FG1805.ZCE,20180313,1473.0,1471.0,1473.0,1478.0,1463.0,1471.0,1471.0,0.0,0.0,214508.0,631120.09,365330.0,-27608.0,
FG1805.ZCE,20180314,1471.0,1471.0,1475.0,1486.0,1463.0,1468.0,1473.0,-3.0,2.0,293674.0,865132.54,379834.0,14504.0,
FG1805.ZCE,20180315,1468.0,1473.0,1470.0,1472.0,1451.0,1457.0,1459.0,-16.0,-14.0,307090.0,895998.33,378904.0,-930.0,
FG1805.ZCE,20180316,1457.0,1459.0,1459.0,1475.0,1448.0,1471.0,1464.0,12.0,5.0,246984.0,723048.03,360838.0,-18066.0,
FG1805.ZCE,20180319,1471.0,1464.0,1474.0,1497.0,1468.0,1483.0,1480.0,19.0,16.0,297620.0,881045.91,380382.0,19544.0,
FG1805.ZCE,20180320,1483.0,1480.0,1480.0,1487.0,1457.0,1463.0,1471.0,-17.0,-9.0,260562.0,766701.96,340898.0,-39484.0,
FG1805.ZCE,20180321,1463.0,1471.0,1463.0,1477.0,1444.0,1460.0,1461.0,-11.0,-10.0,294356.0,859848.16,366826.0,25928.0,
FG1805.ZCE,20180322,1460.0,1461.0,1459.0,1463.0,1387.0,1387.0,1426.0,-74.0,-35.0,592404.0,1689851.51,415678.0,48852.0,
FG1805.ZCE,20180323,1387.0,1426.0,1387.0,1400.0,1336.0,1375.0,1375.0,-51.0,-51.0,617750.0,1698753.93,347252.0,-68426.0,
FG1805.ZCE,20180326,1375.0,1375.0,1376.0,1394.0,1368.0,1386.0,1383.0,11.0,8.0,278486.0,770163.81,331872.0,-15380.0,
FG1805.ZCE,20180327,1386.0,1383.0,1384.0,1399.0,1368.0,1375.0,1382.0,-8.0,-1.0,288996.0,798803.66,307758.0,-24114.0,
FG1805.ZCE,20180328,1375.0,1382.0,1377.0,1380.0,1360.0,1373.0,1369.0,-9.0,-13.0,285392.0,781622.32,302396.0,-5362.0,
FG1805.ZCE,20180329,1373.0,1369.0,1375.0,1383.0,1365.0,1380.0,1376.0,11.0,7.0,157378.0,433009.99,285112.0,-17284.0,
FG1805.ZCE,20180330,1380.0,1376.0,1380.0,1424.0,1369.0,1416.0,1394.0,40.0,18.0,319602.0,891074.32,280232.0,-4880.0,
FG1805.ZCE,20180402,1416.0,1394.0,1416.0,1430.0,1382.0,1391.0,1401.0,-3.0,7.0,259888.0,728419.22,228394.0,-51838.0,
FG1805.ZCE,20180403,1391.0,1401.0,1391.0,1397.0,1370.0,1390.0,1386.0,-11.0,-15.0,178718.0,495479.69,196644.0,-31750.0,
FG1805.ZCE,20180404,1390.0,1386.0,1387.0,1394.0,1374.0,1385.0,1384.0,-1.0,-2.0,115598.0,320005.94,167478.0,-29166.0,
FG1805.ZCE,20180409,1385.0,1384.0,1368.0,1391.0,1361.0,1385.0,1378.0,1.0,-6.0,77954.0,214852.22,154246.0,-13232.0,
FG1805.ZCE,20180410,1385.0,1378.0,1384.0,1400.0,1381.0,1386.0,1388.0,8.0,10.0,87048.0,241714.71,141158.0,-13088.0,
FG1805.ZCE,20180411,1386.0,1388.0,1392.0,1416.0,1388.0,1408.0,1406.0,20.0,18.0,92220.0,259280.55,123074.0,-18084.0,
FG1805.ZCE,20180412,1408.0,1406.0,1406.0,1424.0,1405.0,1418.0,1415.0,12.0,9.0,62662.0,177309.36,100456.0,-22618.0,
FG1805.ZCE,20180413,1418.0,1415.0,1416.0,1424.0,1410.0,1419.0,1417.0,4.0,2.0,32810.0,92988.43,82406.0,-18050.0,
FG1805.ZCE,20180416,1419.0,1417.0,1419.0,1423.0,1411.0,1421.0,1417.0,4.0,0.0,30210.0,85618.86,70752.0,-11654.0,
FG1805.ZCE,20180417,1421.0,1417.0,1418.0,1422.0,1389.0,1394.0,1404.0,-23.0,-13.0,41938.0,117801.48,46820.0,-23932.0,
FG1805.ZCE,20180418,1394.0,1404.0,1394.0,1421.0,1390.0,1418.0,1404.0,14.0,0.0,23466.0,65900.96,41776.0,-5044.0,
FG1805.ZCE,20180419,1418.0,1404.0,1420.0,1432.0,1417.0,1429.0,1424.0,25.0,20.0,17234.0,49078.5,34212.0,-7564.0,
FG1805.ZCE,20180420,1429.0,1424.0,1423.0,1430.0,1410.0,1413.0,1419.0,-11.0,-5.0,9660.0,27417.58,28590.0,-5622.0,
FG1805.ZCE,20180423,1413.0,1419.0,1419.0,1424.0,1402.0,1407.0,1413.0,-12.0,-6.0,12236.0,34578.18,23736.0,-4854.0,
FG1805.ZCE,20180424,1407.0,1413.0,1400.0,1417.0,1400.0,1406.0,1408.0,-7.0,-5.0,10470.0,29493.79,18850.0,-4886.0,
FG1805.ZCE,20180425,1406.0,1408.0,1412.0,1423.0,1397.0,1397.0,1403.0,-11.0,-5.0,6772.0,19001.42,14654.0,-4196.0,
FG1805.ZCE,20180426,1397.0,1403.0,1396.0,1410.0,1391.0,1405.0,1399.0,2.0,-4.0,6432.0,17997.63,9988.0,-4666.0,
FG1805.ZCE,20180427,1405.0,1399.0,1400.0,1420.0,1397.0,1400.0,1409.0,1.0,10.0,9882.0,27837.61,4106.0,-5882.0,
FG1805.ZCE,20180502,1400.0,1409.0,1400.0,1400.0,1342.0,1383.0,1368.0,-26.0,-41.0,1838.0,5029.83,3914.0,-192.0,
FG1805.ZCE,20180503,1383.0,1368.0,1362.0,1379.0,1303.0,1360.0,1359.0,-8.0,-9.0,650.0,1766.14,4164.0,250.0,
FG1805.ZCE,20180504,1360.0,1359.0,1316.0,1400.0,1315.0,1330.0,1375.0,-29.0,16.0,410.0,1127.31,3928.0,-236.0,
FG1805.ZCE,20180507,1330.0,1375.0,1383.0,1383.0,1383.0,1383.0,1383.0,8.0,8.0,6.0,16.6,3922.0,-6.0,
FG1805.ZCE,20180508,1383.0,1383.0,1370.0,1379.0,1322.0,1379.0,1372.0,-4.0,-11.0,496.0,1360.56,3912.0,-10.0,
FG1805.ZCE,20180509,1379.0,1372.0,1360.0,1378.0,1351.0,1378.0,1360.0,6.0,-12.0,188.0,511.43,3848.0,-64.0,
FG1805.ZCE,20180510,1378.0,1360.0,1380.0,1383.0,1380.0,1383.0,1382.0,23.0,22.0,8.0,22.1,3840.0,-8.0,
FG1805.ZCE,20180511,1383.0,1382.0,1387.0,1393.0,1387.0,1388.0,1388.0,6.0,6.0,3402.0,9442.75,3834.0,-6.0,
FG1805.ZCE,20180514,1388.0,1388.0,1388.0,1388.0,1386.0,1388.0,1388.0,0.0,0.0,32.0,88.81,3834.0,0.0,
FG1805.ZCE,20180515,1388.0,1388.0,,,,,1318.0,,-70.0,0.0,0.0,0.0,-3834.0,