finance-talk/data/FG/FG1806.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	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
3	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
4	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
5	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
6	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
7	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
8	FG1806.ZCE	20170623	1237.0	1241.0					1241.0		0.0	0.0	0.0	34.0	0.0
9	FG1806.ZCE	20170626		1241.0					1241.0		0.0	0.0	0.0	34.0	0.0
10	FG1806.ZCE	20170627		1241.0					1241.0		0.0	0.0	0.0	34.0	0.0
11	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
12	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
13	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
14	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
15	FG1806.ZCE	20170704	1278.0	1278.0					1270.0		-8.0	0.0	0.0	10.0	0.0
16	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
17	FG1806.ZCE	20170706	1279.0	1276.0					1276.0		0.0	0.0	0.0	4.0	0.0
18	FG1806.ZCE	20170707		1276.0					1277.0		1.0	0.0	0.0	4.0	0.0
19	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
20	FG1806.ZCE	20170711	1293.0	1293.0					1293.0		0.0	0.0	0.0	4.0	0.0
21	FG1806.ZCE	20170712		1293.0					1293.0		0.0	0.0	0.0	4.0	0.0
22	FG1806.ZCE	20170713		1293.0					1293.0		0.0	0.0	0.0	4.0	0.0
23	FG1806.ZCE	20170714		1293.0					1293.0		0.0	0.0	0.0	4.0	0.0
24	FG1806.ZCE	20170717		1293.0					1293.0		0.0	0.0	0.0	4.0	0.0
25	FG1806.ZCE	20170718		1293.0					1293.0		0.0	0.0	0.0	4.0	0.0
26	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
27	FG1806.ZCE	20170720	1355.0	1339.0					1336.0		-3.0	0.0	0.0	8.0	0.0
28	FG1806.ZCE	20170721		1336.0					1336.0		0.0	0.0	0.0	8.0	0.0
29	FG1806.ZCE	20170724		1336.0					1333.0		-3.0	0.0	0.0	8.0	0.0
30	FG1806.ZCE	20170725		1333.0					1334.0		1.0	0.0	0.0	8.0	0.0
31	FG1806.ZCE	20170726		1334.0					1329.0		-5.0	0.0	0.0	8.0	0.0
32	FG1806.ZCE	20170727		1329.0					1329.0		0.0	0.0	0.0	8.0	0.0
33	FG1806.ZCE	20170728		1329.0					1329.0		0.0	0.0	0.0	8.0	0.0
34	FG1806.ZCE	20170731		1329.0					1337.0		8.0	0.0	0.0	8.0	0.0
35	FG1806.ZCE	20170801		1337.0					1337.0		0.0	0.0	0.0	8.0	0.0
36	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
37	FG1806.ZCE	20170803	1345.0	1360.0					1354.0		-6.0	0.0	0.0	14.0	0.0
38	FG1806.ZCE	20170804		1354.0					1358.0		4.0	0.0	0.0	14.0	0.0
39	FG1806.ZCE	20170807		1358.0					1358.0		0.0	0.0	0.0	14.0	0.0
40	FG1806.ZCE	20170808		1358.0					1358.0		0.0	0.0	0.0	14.0	0.0
41	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
42	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
43	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
44	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
45	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
46	FG1806.ZCE	20170816	1393.0	1393.0					1393.0		0.0	0.0	0.0	8.0	0.0
47	FG1806.ZCE	20170817		1393.0					1404.0		11.0	0.0	0.0	8.0	0.0
48	FG1806.ZCE	20170818		1404.0					1404.0		0.0	0.0	0.0	8.0	0.0
49	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
50	FG1806.ZCE	20170822	1440.0	1436.0					1436.0		0.0	0.0	0.0	10.0	0.0
51	FG1806.ZCE	20170823		1436.0					1423.0		-13.0	0.0	0.0	10.0	0.0
52	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
53	FG1806.ZCE	20170825	1423.0	1423.0					1423.0		0.0	0.0	0.0	10.0	0.0
54	FG1806.ZCE	20170828		1423.0					1423.0		0.0	0.0	0.0	10.0	0.0
55	FG1806.ZCE	20170829		1423.0					1419.0		-4.0	0.0	0.0	10.0	0.0
56	FG1806.ZCE	20170830		1419.0					1419.0		0.0	0.0	0.0	10.0	0.0
57	FG1806.ZCE	20170831		1419.0					1399.0		-20.0	0.0	0.0	10.0	0.0
58	FG1806.ZCE	20170901		1399.0					1398.0		-1.0	0.0	0.0	10.0	0.0
59	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
60	FG1806.ZCE	20170905	1413.0	1404.0					1376.0		-28.0	0.0	0.0	10.0	0.0
61	FG1806.ZCE	20170906		1376.0					1372.0		-4.0	0.0	0.0	10.0	0.0
62	FG1806.ZCE	20170907		1372.0					1360.0		-12.0	0.0	0.0	10.0	0.0
63	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
64	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
65	FG1806.ZCE	20170912	1359.0	1352.0					1364.0		12.0	0.0	0.0	66.0	0.0
66	FG1806.ZCE	20170913		1364.0					1364.0		0.0	0.0	0.0	66.0	0.0
67	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
68	FG1806.ZCE	20170915	1384.0	1384.0					1357.0		-27.0	0.0	0.0	66.0	0.0
69	FG1806.ZCE	20170918		1357.0					1342.0		-15.0	0.0	0.0	66.0	0.0
70	FG1806.ZCE	20170919		1342.0					1327.0		-15.0	0.0	0.0	66.0	0.0
71	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
72	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
73	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
74	FG1806.ZCE	20170925	1320.0	1320.0					1320.0		0.0	0.0	0.0	68.0	0.0
75	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
76	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
77	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
78	FG1806.ZCE	20170929	1300.0	1300.0					1298.0		-2.0	0.0	0.0	66.0	0.0
79	FG1806.ZCE	20171009		1298.0					1286.0		-12.0	0.0	0.0	66.0	0.0
80	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
81	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
82	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
83	FG1806.ZCE	20171013	1308.0	1308.0					1328.0		20.0	0.0	0.0	76.0	0.0
84	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
85	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
86	FG1806.ZCE	20171018	1340.0	1335.0					1338.0		3.0	0.0	0.0	88.0	0.0
87	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
88	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
89	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
90	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
91	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
92	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
93	FG1806.ZCE	20171027	1330.0	1330.0					1304.0		-26.0	0.0	0.0	88.0	0.0
94	FG1806.ZCE	20171030		1304.0					1300.0		-4.0	0.0	0.0	88.0	0.0
95	FG1806.ZCE	20171031		1300.0					1296.0		-4.0	0.0	0.0	88.0	0.0
96	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
97	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
98	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
99	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
100	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
101	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
102	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
103	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
104	FG1806.ZCE	20171113	1387.0	1386.0					1386.0		0.0	0.0	0.0	104.0	0.0
105	FG1806.ZCE	20171114		1386.0					1396.0		10.0	0.0	0.0	104.0	0.0
106	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
107	FG1806.ZCE	20171116	1384.0	1384.0					1384.0		0.0	0.0	0.0	104.0	0.0
108	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
109	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
110	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
111	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
112	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
113	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
114	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
115	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
116	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
117	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
118	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
119	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
120	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
121	FG1806.ZCE	20171206	1503.0	1509.0					1509.0		0.0	0.0	0.0	182.0	0.0
122	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
123	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
124	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
125	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
126	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
127	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
128	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
129	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
130	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
131	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
132	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
133	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
134	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
135	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
136	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
137	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
138	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
139	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
140	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
141	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
142	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
143	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
144	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
145	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
146	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
147	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
148	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
149	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
150	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
151	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
152	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
153	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
154	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
155	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
156	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
157	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
158	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
159	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
160	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
161	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
162	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
163	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
164	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
165	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
166	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
167	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
168	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
169	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
170	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
171	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
172	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
173	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
174	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
175	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
176	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
177	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
178	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
179	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
180	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
181	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
182	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
183	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
184	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
185	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
186	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
187	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
188	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
189	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
190	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
191	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
192	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
193	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
194	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
195	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
196	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
197	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
198	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
199	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
200	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
201	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
202	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
203	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
204	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
205	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
206	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
207	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
208	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
209	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
210	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
211	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
212	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
213	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
214	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
215	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
216	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
217	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
218	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
219	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
220	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
221	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
222	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
223	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
224	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
225	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
226	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
227	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
228	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
229	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
230	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
231	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
232	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
233	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
234	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
235	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
236	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
237	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
238	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
239	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
240	FG1806.ZCE	20180605	1415.0	1435.0					1435.0		0.0	0.0	0.0	300.0	0.0
241	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
242	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
243	FG1806.ZCE	20180608	1505.0	1503.0					1500.0		-3.0	0.0	0.0	300.0	0.0
244	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
245	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
246	FG1806.ZCE	20180613	1440.0	1440.0					1433.0		-7.0	0.0	0.0	0.0	0.0
247	FG1806.ZCE	20180614		1433.0					1431.0		-2.0	0.0	0.0	0.0	0.0