finance-talk/data/FG/FG1804.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	FG1804.ZCE	20170419		1182.0					1182.0		0.0	0.0	0.0	0.0	0.0
3	FG1804.ZCE	20170420		1182.0					1213.0		31.0	0.0	0.0	0.0	0.0
4	FG1804.ZCE	20170421		1213.0					1214.0		1.0	0.0	0.0	0.0	0.0
5	FG1804.ZCE	20170424		1214.0					1220.0		6.0	0.0	0.0	0.0	0.0
6	FG1804.ZCE	20170425		1220.0					1226.0		6.0	0.0	0.0	0.0	0.0
7	FG1804.ZCE	20170426		1226.0					1226.0		0.0	0.0	0.0	0.0	0.0
8	FG1804.ZCE	20170427		1226.0					1226.0		0.0	0.0	0.0	0.0	0.0
9	FG1804.ZCE	20170428		1226.0					1226.0		0.0	0.0	0.0	0.0	0.0
10	FG1804.ZCE	20170502		1226.0					1226.0		0.0	0.0	0.0	0.0	0.0
11	FG1804.ZCE	20170503		1226.0					1226.0		0.0	0.0	0.0	0.0	0.0
12	FG1804.ZCE	20170504		1226.0					1226.0		0.0	0.0	0.0	0.0	0.0
13	FG1804.ZCE	20170505		1226.0					1218.0		-8.0	0.0	0.0	0.0	0.0
14	FG1804.ZCE	20170508		1218.0					1218.0		0.0	0.0	0.0	0.0	0.0
15	FG1804.ZCE	20170509		1218.0					1218.0		0.0	0.0	0.0	0.0	0.0
16	FG1804.ZCE	20170510		1218.0					1216.0		-2.0	0.0	0.0	0.0	0.0
17	FG1804.ZCE	20170511		1216.0					1216.0		0.0	0.0	0.0	0.0	0.0
18	FG1804.ZCE	20170512		1216.0	1198.0	1198.0	1198.0	1198.0	1198.0	-18.0	-18.0	2.0	4.79	2.0	2.0
19	FG1804.ZCE	20170515	1198.0	1198.0	1239.0	1239.0	1239.0	1239.0	1239.0	41.0	41.0	2.0	4.96	2.0	0.0
20	FG1804.ZCE	20170516	1239.0	1239.0					1239.0		0.0	0.0	0.0	2.0	0.0
21	FG1804.ZCE	20170517		1239.0					1206.0		-33.0	0.0	0.0	2.0	0.0
22	FG1804.ZCE	20170518		1206.0					1205.0		-1.0	0.0	0.0	2.0	0.0
23	FG1804.ZCE	20170519		1205.0					1225.0		20.0	0.0	0.0	2.0	0.0
24	FG1804.ZCE	20170522		1225.0					1225.0		0.0	0.0	0.0	2.0	0.0
25	FG1804.ZCE	20170523		1225.0					1225.0		0.0	0.0	0.0	2.0	0.0
26	FG1804.ZCE	20170524		1225.0					1225.0		0.0	0.0	0.0	2.0	0.0
27	FG1804.ZCE	20170525		1225.0					1225.0		0.0	0.0	0.0	2.0	0.0
28	FG1804.ZCE	20170526		1225.0					1225.0		0.0	0.0	0.0	2.0	0.0
29	FG1804.ZCE	20170531		1225.0					1183.0		-42.0	0.0	0.0	2.0	0.0
30	FG1804.ZCE	20170601		1183.0					1176.0		-7.0	0.0	0.0	2.0	0.0
31	FG1804.ZCE	20170602		1176.0	1174.0	1180.0	1174.0	1180.0	1177.0	4.0	1.0	4.0	9.42	6.0	4.0
32	FG1804.ZCE	20170605	1180.0	1177.0					1177.0		0.0	0.0	0.0	6.0	0.0
33	FG1804.ZCE	20170606		1177.0					1177.0		0.0	0.0	0.0	6.0	0.0
34	FG1804.ZCE	20170607		1177.0					1177.0		0.0	0.0	0.0	6.0	0.0
35	FG1804.ZCE	20170608		1177.0					1180.0		3.0	0.0	0.0	6.0	0.0
36	FG1804.ZCE	20170609		1180.0					1183.0		3.0	0.0	0.0	6.0	0.0
37	FG1804.ZCE	20170612		1183.0					1183.0		0.0	0.0	0.0	6.0	0.0
38	FG1804.ZCE	20170613		1183.0					1183.0		0.0	0.0	0.0	6.0	0.0
39	FG1804.ZCE	20170614		1183.0	1211.0	1211.0	1211.0	1211.0	1211.0	28.0	28.0	2.0	4.84	6.0	0.0
40	FG1804.ZCE	20170615	1211.0	1211.0					1211.0		0.0	0.0	0.0	6.0	0.0
41	FG1804.ZCE	20170616		1211.0	1240.0	1254.0	1229.0	1229.0	1243.0	18.0	32.0	8.0	19.88	4.0	-2.0
42	FG1804.ZCE	20170619	1229.0	1243.0	1248.0	1248.0	1239.0	1239.0	1244.0	-4.0	1.0	4.0	9.95	4.0	0.0
43	FG1804.ZCE	20170620	1239.0	1244.0					1244.0		0.0	0.0	0.0	4.0	0.0
44	FG1804.ZCE	20170621		1244.0					1244.0		0.0	0.0	0.0	4.0	0.0
45	FG1804.ZCE	20170622		1244.0					1218.0		-26.0	0.0	0.0	4.0	0.0
46	FG1804.ZCE	20170623		1218.0					1218.0		0.0	0.0	0.0	4.0	0.0
47	FG1804.ZCE	20170626		1218.0					1218.0		0.0	0.0	0.0	4.0	0.0
48	FG1804.ZCE	20170627		1218.0					1218.0		0.0	0.0	0.0	4.0	0.0
49	FG1804.ZCE	20170628		1218.0					1221.0		3.0	0.0	0.0	4.0	0.0
50	FG1804.ZCE	20170629		1221.0					1262.0		41.0	0.0	0.0	4.0	0.0
51	FG1804.ZCE	20170630		1262.0					1272.0		10.0	0.0	0.0	4.0	0.0
52	FG1804.ZCE	20170703		1272.0					1272.0		0.0	0.0	0.0	4.0	0.0
53	FG1804.ZCE	20170704		1272.0					1272.0		0.0	0.0	0.0	4.0	0.0
54	FG1804.ZCE	20170705		1272.0					1281.0		9.0	0.0	0.0	4.0	0.0
55	FG1804.ZCE	20170706		1281.0					1281.0		0.0	0.0	0.0	4.0	0.0
56	FG1804.ZCE	20170707		1281.0	1314.0	1314.0	1314.0	1314.0	1314.0	33.0	33.0	2.0	5.26	6.0	2.0
57	FG1804.ZCE	20170710	1314.0	1314.0					1294.0		-20.0	0.0	0.0	6.0	0.0
58	FG1804.ZCE	20170711		1294.0					1294.0		0.0	0.0	0.0	6.0	0.0
59	FG1804.ZCE	20170712		1294.0					1292.0		-2.0	0.0	0.0	6.0	0.0
60	FG1804.ZCE	20170713		1292.0					1292.0		0.0	0.0	0.0	6.0	0.0
61	FG1804.ZCE	20170714		1292.0					1292.0		0.0	0.0	0.0	6.0	0.0
62	FG1804.ZCE	20170717		1292.0	1314.0	1315.0	1314.0	1314.0	1314.0	22.0	22.0	6.0	15.77	4.0	-2.0
63	FG1804.ZCE	20170718	1314.0	1314.0					1310.0		-4.0	0.0	0.0	4.0	0.0
64	FG1804.ZCE	20170719		1310.0					1332.0		22.0	0.0	0.0	4.0	0.0
65	FG1804.ZCE	20170720		1332.0					1332.0		0.0	0.0	0.0	4.0	0.0
66	FG1804.ZCE	20170721		1332.0					1332.0		0.0	0.0	0.0	4.0	0.0
67	FG1804.ZCE	20170724		1332.0					1332.0		0.0	0.0	0.0	4.0	0.0
68	FG1804.ZCE	20170725		1332.0					1333.0		1.0	0.0	0.0	4.0	0.0
69	FG1804.ZCE	20170726		1333.0					1333.0		0.0	0.0	0.0	4.0	0.0
70	FG1804.ZCE	20170727		1333.0					1333.0		0.0	0.0	0.0	4.0	0.0
71	FG1804.ZCE	20170728		1333.0					1332.0		-1.0	0.0	0.0	4.0	0.0
72	FG1804.ZCE	20170731		1332.0					1344.0		12.0	0.0	0.0	4.0	0.0
73	FG1804.ZCE	20170801		1344.0					1344.0		0.0	0.0	0.0	4.0	0.0
74	FG1804.ZCE	20170802		1344.0	1351.0	1351.0	1351.0	1351.0	1351.0	7.0	7.0	2.0	5.4	6.0	2.0
75	FG1804.ZCE	20170803	1351.0	1351.0					1351.0		0.0	0.0	0.0	6.0	0.0
76	FG1804.ZCE	20170804		1351.0	1357.0	1373.0	1357.0	1373.0	1365.0	22.0	14.0	4.0	10.92	6.0	0.0
77	FG1804.ZCE	20170807	1373.0	1365.0	1346.0	1346.0	1346.0	1346.0	1346.0	-19.0	-19.0	2.0	5.38	4.0	-2.0
78	FG1804.ZCE	20170808	1346.0	1346.0					1346.0		0.0	0.0	0.0	4.0	0.0
79	FG1804.ZCE	20170809		1346.0					1393.0		47.0	0.0	0.0	4.0	0.0
80	FG1804.ZCE	20170810		1393.0					1412.0		19.0	0.0	0.0	4.0	0.0
81	FG1804.ZCE	20170811		1412.0					1412.0		0.0	0.0	0.0	4.0	0.0
82	FG1804.ZCE	20170814		1412.0	1412.0	1412.0	1412.0	1412.0	1412.0	0.0	0.0	2.0	5.65	4.0	0.0
83	FG1804.ZCE	20170815	1412.0	1412.0					1404.0		-8.0	0.0	0.0	4.0	0.0
84	FG1804.ZCE	20170816		1404.0					1404.0		0.0	0.0	0.0	4.0	0.0
85	FG1804.ZCE	20170817		1404.0					1416.0		12.0	0.0	0.0	4.0	0.0
86	FG1804.ZCE	20170818		1416.0					1416.0		0.0	0.0	0.0	4.0	0.0
87	FG1804.ZCE	20170821		1416.0					1431.0		15.0	0.0	0.0	4.0	0.0
88	FG1804.ZCE	20170822		1431.0					1432.0		1.0	0.0	0.0	4.0	0.0
89	FG1804.ZCE	20170823		1432.0					1432.0		0.0	0.0	0.0	4.0	0.0
90	FG1804.ZCE	20170824		1432.0					1433.0		1.0	0.0	0.0	4.0	0.0
91	FG1804.ZCE	20170825		1433.0					1433.0		0.0	0.0	0.0	4.0	0.0
92	FG1804.ZCE	20170828		1433.0					1433.0		0.0	0.0	0.0	4.0	0.0
93	FG1804.ZCE	20170829		1433.0					1426.0		-7.0	0.0	0.0	4.0	0.0
94	FG1804.ZCE	20170830		1426.0					1426.0		0.0	0.0	0.0	4.0	0.0
95	FG1804.ZCE	20170831		1426.0					1410.0		-16.0	0.0	0.0	4.0	0.0
96	FG1804.ZCE	20170901		1410.0					1405.0		-5.0	0.0	0.0	4.0	0.0
97	FG1804.ZCE	20170904		1405.0					1382.0		-23.0	0.0	0.0	4.0	0.0
98	FG1804.ZCE	20170905		1382.0					1382.0		0.0	0.0	0.0	4.0	0.0
99	FG1804.ZCE	20170906		1382.0					1381.0		-1.0	0.0	0.0	4.0	0.0
100	FG1804.ZCE	20170907		1381.0					1367.0		-14.0	0.0	0.0	4.0	0.0
101	FG1804.ZCE	20170908		1367.0					1359.0		-8.0	0.0	0.0	4.0	0.0
102	FG1804.ZCE	20170911		1359.0					1359.0		0.0	0.0	0.0	4.0	0.0
103	FG1804.ZCE	20170912		1359.0					1361.0		2.0	0.0	0.0	4.0	0.0
104	FG1804.ZCE	20170913		1361.0	1370.0	1370.0	1362.0	1362.0	1366.0	1.0	5.0	4.0	10.93	4.0	0.0
105	FG1804.ZCE	20170914	1362.0	1366.0	1374.0	1374.0	1374.0	1374.0	1374.0	8.0	8.0	2.0	5.5	4.0	0.0
106	FG1804.ZCE	20170915	1374.0	1374.0	1363.0	1363.0	1363.0	1363.0	1363.0	-11.0	-11.0	2.0	5.45	4.0	0.0
107	FG1804.ZCE	20170918	1363.0	1363.0	1320.0	1320.0	1320.0	1320.0	1320.0	-43.0	-43.0	2.0	5.28	4.0	0.0
108	FG1804.ZCE	20170919	1320.0	1320.0	1321.0	1321.0	1319.0	1319.0	1320.0	-1.0	0.0	4.0	10.56	4.0	0.0
109	FG1804.ZCE	20170920	1319.0	1320.0					1320.0		0.0	0.0	0.0	4.0	0.0
110	FG1804.ZCE	20170921		1320.0					1320.0		0.0	0.0	0.0	4.0	0.0
111	FG1804.ZCE	20170922		1320.0					1317.0		-3.0	0.0	0.0	4.0	0.0
112	FG1804.ZCE	20170925		1317.0					1317.0		0.0	0.0	0.0	4.0	0.0
113	FG1804.ZCE	20170926		1317.0					1299.0		-18.0	0.0	0.0	4.0	0.0
114	FG1804.ZCE	20170927		1299.0					1299.0		0.0	0.0	0.0	4.0	0.0
115	FG1804.ZCE	20170928		1299.0					1292.0		-7.0	0.0	0.0	4.0	0.0
116	FG1804.ZCE	20170929		1292.0					1292.0		0.0	0.0	0.0	4.0	0.0
117	FG1804.ZCE	20171009		1292.0					1282.0		-10.0	0.0	0.0	4.0	0.0
118	FG1804.ZCE	20171010		1282.0					1317.0		35.0	0.0	0.0	4.0	0.0
119	FG1804.ZCE	20171011		1317.0					1317.0		0.0	0.0	0.0	4.0	0.0
120	FG1804.ZCE	20171012		1317.0					1317.0		0.0	0.0	0.0	4.0	0.0
121	FG1804.ZCE	20171013		1317.0					1332.0		15.0	0.0	0.0	4.0	0.0
122	FG1804.ZCE	20171016		1332.0					1341.0		9.0	0.0	0.0	4.0	0.0
123	FG1804.ZCE	20171017		1341.0					1341.0		0.0	0.0	0.0	4.0	0.0
124	FG1804.ZCE	20171018		1341.0					1342.0		1.0	0.0	0.0	4.0	0.0
125	FG1804.ZCE	20171019		1342.0					1338.0		-4.0	0.0	0.0	4.0	0.0
126	FG1804.ZCE	20171020		1338.0					1354.0		16.0	0.0	0.0	4.0	0.0
127	FG1804.ZCE	20171023		1354.0					1340.0		-14.0	0.0	0.0	4.0	0.0
128	FG1804.ZCE	20171024		1340.0					1340.0		0.0	0.0	0.0	4.0	0.0
129	FG1804.ZCE	20171025		1340.0					1329.0		-11.0	0.0	0.0	4.0	0.0
130	FG1804.ZCE	20171026		1329.0					1315.0		-14.0	0.0	0.0	4.0	0.0
131	FG1804.ZCE	20171027		1315.0					1300.0		-15.0	0.0	0.0	4.0	0.0
132	FG1804.ZCE	20171030		1300.0					1296.0		-4.0	0.0	0.0	4.0	0.0
133	FG1804.ZCE	20171031		1296.0					1295.0		-1.0	0.0	0.0	4.0	0.0
134	FG1804.ZCE	20171101		1295.0					1300.0		5.0	0.0	0.0	4.0	0.0
135	FG1804.ZCE	20171102		1300.0					1305.0		5.0	0.0	0.0	4.0	0.0
136	FG1804.ZCE	20171103		1305.0					1306.0		1.0	0.0	0.0	4.0	0.0
137	FG1804.ZCE	20171106		1306.0					1318.0		12.0	0.0	0.0	4.0	0.0
138	FG1804.ZCE	20171107		1318.0					1341.0		23.0	0.0	0.0	4.0	0.0
139	FG1804.ZCE	20171108		1341.0					1351.0		10.0	0.0	0.0	4.0	0.0
140	FG1804.ZCE	20171109		1351.0	1362.0	1373.0	1362.0	1373.0	1368.0	22.0	17.0	4.0	10.94	4.0	0.0
141	FG1804.ZCE	20171110	1373.0	1368.0					1385.0		17.0	0.0	0.0	4.0	0.0
142	FG1804.ZCE	20171113		1385.0					1385.0		0.0	0.0	0.0	4.0	0.0
143	FG1804.ZCE	20171114		1385.0					1399.0		14.0	0.0	0.0	4.0	0.0
144	FG1804.ZCE	20171115		1399.0	1391.0	1391.0	1391.0	1391.0	1391.0	-8.0	-8.0	2.0	5.56	6.0	2.0
145	FG1804.ZCE	20171116	1391.0	1391.0					1391.0		0.0	0.0	0.0	6.0	0.0
146	FG1804.ZCE	20171117		1391.0	1393.0	1399.0	1388.0	1399.0	1393.0	8.0	2.0	16.0	44.57	10.0	4.0
147	FG1804.ZCE	20171120	1399.0	1393.0					1430.0		37.0	0.0	0.0	10.0	0.0
148	FG1804.ZCE	20171121		1430.0	1431.0	1431.0	1431.0	1431.0	1431.0	1.0	1.0	2.0	5.72	12.0	2.0
149	FG1804.ZCE	20171122	1431.0	1431.0	1429.0	1429.0	1429.0	1429.0	1429.0	-2.0	-2.0	2.0	5.72	14.0	2.0
150	FG1804.ZCE	20171123	1429.0	1429.0					1439.0		10.0	0.0	0.0	14.0	0.0
151	FG1804.ZCE	20171124		1439.0					1451.0		12.0	0.0	0.0	14.0	0.0
152	FG1804.ZCE	20171127		1451.0					1451.0		0.0	0.0	0.0	14.0	0.0
153	FG1804.ZCE	20171128		1451.0					1445.0		-6.0	0.0	0.0	14.0	0.0
154	FG1804.ZCE	20171129		1445.0					1449.0		4.0	0.0	0.0	14.0	0.0
155	FG1804.ZCE	20171130		1449.0					1445.0		-4.0	0.0	0.0	14.0	0.0
156	FG1804.ZCE	20171201		1445.0	1438.0	1438.0	1438.0	1438.0	1438.0	-7.0	-7.0	2.0	5.75	14.0	0.0
157	FG1804.ZCE	20171204	1438.0	1438.0					1488.0		50.0	0.0	0.0	14.0	0.0
158	FG1804.ZCE	20171205		1488.0					1488.0		0.0	0.0	0.0	14.0	0.0
159	FG1804.ZCE	20171206		1488.0					1488.0		0.0	0.0	0.0	14.0	0.0
160	FG1804.ZCE	20171207		1488.0					1461.0		-27.0	0.0	0.0	14.0	0.0
161	FG1804.ZCE	20171208		1461.0					1461.0		0.0	0.0	0.0	14.0	0.0
162	FG1804.ZCE	20171211		1461.0					1460.0		-1.0	0.0	0.0	14.0	0.0
163	FG1804.ZCE	20171212		1460.0					1452.0		-8.0	0.0	0.0	14.0	0.0
164	FG1804.ZCE	20171213		1452.0	1454.0	1455.0	1446.0	1455.0	1451.0	3.0	-1.0	8.0	23.21	14.0	0.0
165	FG1804.ZCE	20171214	1455.0	1451.0					1434.0		-17.0	0.0	0.0	14.0	0.0
166	FG1804.ZCE	20171215		1434.0					1434.0		0.0	0.0	0.0	14.0	0.0
167	FG1804.ZCE	20171218		1434.0					1465.0		31.0	0.0	0.0	14.0	0.0
168	FG1804.ZCE	20171219		1465.0					1466.0		1.0	0.0	0.0	14.0	0.0
169	FG1804.ZCE	20171220		1466.0					1474.0		8.0	0.0	0.0	14.0	0.0
170	FG1804.ZCE	20171221		1474.0					1479.0		5.0	0.0	0.0	14.0	0.0
171	FG1804.ZCE	20171222		1479.0					1500.0		21.0	0.0	0.0	14.0	0.0
172	FG1804.ZCE	20171225		1500.0	1485.0	1496.0	1485.0	1489.0	1489.0	-11.0	-11.0	8.0	23.83	16.0	2.0
173	FG1804.ZCE	20171226	1489.0	1489.0					1489.0		0.0	0.0	0.0	16.0	0.0
174	FG1804.ZCE	20171227		1489.0					1474.0		-15.0	0.0	0.0	16.0	0.0
175	FG1804.ZCE	20171228		1474.0					1474.0		0.0	0.0	0.0	16.0	0.0
176	FG1804.ZCE	20171229		1474.0					1474.0		0.0	0.0	0.0	16.0	0.0
177	FG1804.ZCE	20180102		1474.0	1467.0	1467.0	1455.0	1455.0	1461.0	-19.0	-13.0	4.0	11.69	16.0	0.0
178	FG1804.ZCE	20180103	1455.0	1461.0	1479.0	1479.0	1439.0	1456.0	1456.0	-5.0	-5.0	16.0	46.58	14.0	-2.0
179	FG1804.ZCE	20180104	1456.0	1456.0	1458.0	1474.0	1458.0	1474.0	1466.0	18.0	10.0	4.0	11.73	14.0	0.0
180	FG1804.ZCE	20180105	1474.0	1466.0	1462.0	1462.0	1462.0	1462.0	1462.0	-4.0	-4.0	2.0	5.85	12.0	-2.0
181	FG1804.ZCE	20180108	1462.0	1462.0	1466.0	1480.0	1457.0	1480.0	1468.0	18.0	6.0	6.0	17.61	12.0	0.0
182	FG1804.ZCE	20180109	1480.0	1468.0	1510.0	1510.0	1510.0	1510.0	1510.0	42.0	42.0	2.0	6.04	10.0	-2.0
183	FG1804.ZCE	20180110	1510.0	1510.0					1510.0		0.0	0.0	0.0	10.0	0.0
184	FG1804.ZCE	20180111		1510.0	1490.0	1490.0	1490.0	1490.0	1490.0	-20.0	-20.0	2.0	5.96	8.0	-2.0
185	FG1804.ZCE	20180112	1490.0	1490.0					1491.0		1.0	0.0	0.0	8.0	0.0
186	FG1804.ZCE	20180115		1491.0					1486.0		-5.0	0.0	0.0	8.0	0.0
187	FG1804.ZCE	20180116		1486.0	1489.0	1489.0	1489.0	1489.0	1489.0	3.0	3.0	4.0	11.91	6.0	-2.0
188	FG1804.ZCE	20180117	1489.0	1489.0					1489.0		0.0	0.0	0.0	6.0	0.0
189	FG1804.ZCE	20180118		1489.0					1490.0		1.0	0.0	0.0	6.0	0.0
190	FG1804.ZCE	20180119		1490.0					1490.0		0.0	0.0	0.0	6.0	0.0
191	FG1804.ZCE	20180122		1490.0					1464.0		-26.0	0.0	0.0	6.0	0.0
192	FG1804.ZCE	20180123		1464.0					1464.0		0.0	0.0	0.0	6.0	0.0
193	FG1804.ZCE	20180124		1464.0					1464.0		0.0	0.0	0.0	6.0	0.0
194	FG1804.ZCE	20180125		1464.0	1490.0	1490.0	1490.0	1490.0	1490.0	26.0	26.0	2.0	5.96	6.0	0.0
195	FG1804.ZCE	20180126	1490.0	1490.0					1490.0		0.0	0.0	0.0	6.0	0.0
196	FG1804.ZCE	20180129		1490.0					1490.0		0.0	0.0	0.0	6.0	0.0
197	FG1804.ZCE	20180130		1490.0					1490.0		0.0	0.0	0.0	6.0	0.0
198	FG1804.ZCE	20180131		1490.0					1481.0		-9.0	0.0	0.0	6.0	0.0
199	FG1804.ZCE	20180201		1481.0					1467.0		-14.0	0.0	0.0	6.0	0.0
200	FG1804.ZCE	20180202		1467.0					1467.0		0.0	0.0	0.0	6.0	0.0
201	FG1804.ZCE	20180205		1467.0					1467.0		0.0	0.0	0.0	6.0	0.0
202	FG1804.ZCE	20180206		1467.0					1467.0		0.0	0.0	0.0	6.0	0.0
203	FG1804.ZCE	20180207		1467.0					1467.0		0.0	0.0	0.0	6.0	0.0
204	FG1804.ZCE	20180208		1467.0					1467.0		0.0	0.0	0.0	6.0	0.0
205	FG1804.ZCE	20180209		1467.0					1467.0		0.0	0.0	0.0	6.0	0.0
206	FG1804.ZCE	20180212		1467.0					1453.0		-14.0	0.0	0.0	6.0	0.0
207	FG1804.ZCE	20180213		1453.0					1450.0		-3.0	0.0	0.0	6.0	0.0
208	FG1804.ZCE	20180214		1450.0					1450.0		0.0	0.0	0.0	6.0	0.0
209	FG1804.ZCE	20180222		1450.0					1450.0		0.0	0.0	0.0	6.0	0.0
210	FG1804.ZCE	20180223		1450.0	1461.0	1484.0	1433.0	1464.0	1461.0	14.0	11.0	8.0	23.37	4.0	-2.0
211	FG1804.ZCE	20180226	1464.0	1461.0	1389.0	1490.0	1389.0	1463.0	1462.0	2.0	1.0	12.0	35.09	6.0	2.0
212	FG1804.ZCE	20180227	1463.0	1462.0					1472.0		10.0	0.0	0.0	6.0	0.0
213	FG1804.ZCE	20180228		1472.0	1489.0	1535.0	1449.0	1484.0	1478.0	12.0	6.0	76.0	224.72	6.0	0.0
214	FG1804.ZCE	20180301	1484.0	1478.0					1487.0		9.0	0.0	0.0	6.0	0.0
215	FG1804.ZCE	20180302		1487.0					1490.0		3.0	0.0	0.0	6.0	0.0
216	FG1804.ZCE	20180305		1490.0	1489.0	1490.0	1489.0	1490.0	1489.0	0.0	-1.0	10.0	29.79	10.0	4.0
217	FG1804.ZCE	20180306	1490.0	1489.0	1537.0	1537.0	1521.0	1533.0	1530.0	44.0	41.0	10.0	30.6	8.0	-2.0
218	FG1804.ZCE	20180307	1533.0	1530.0	1520.0	1520.0	1520.0	1520.0	1520.0	-10.0	-10.0	2.0	6.08	6.0	-2.0
219	FG1804.ZCE	20180308	1520.0	1520.0	1488.0	1492.0	1488.0	1491.0	1490.0	-29.0	-30.0	24.0	71.53	16.0	10.0
220	FG1804.ZCE	20180309	1491.0	1490.0					1490.0		0.0	0.0	0.0	16.0	0.0
221	FG1804.ZCE	20180312		1490.0					1490.0		0.0	0.0	0.0	16.0	0.0
222	FG1804.ZCE	20180313		1490.0					1490.0		0.0	0.0	0.0	16.0	0.0
223	FG1804.ZCE	20180314		1490.0	1490.0	1490.0	1490.0	1490.0	1490.0	0.0	0.0	2.0	5.96	16.0	0.0
224	FG1804.ZCE	20180315	1490.0	1490.0					1490.0		0.0	0.0	0.0	16.0	0.0
225	FG1804.ZCE	20180316		1490.0					1490.0		0.0	0.0	0.0	16.0	0.0
226	FG1804.ZCE	20180319		1490.0					1490.0		0.0	0.0	0.0	16.0	0.0
227	FG1804.ZCE	20180320		1490.0	1415.0	1541.0	1415.0	1510.0	1493.0	20.0	3.0	8.0	23.88	14.0	-2.0
228	FG1804.ZCE	20180321	1510.0	1493.0					1493.0		0.0	0.0	0.0	14.0	0.0
229	FG1804.ZCE	20180322		1493.0					1457.0		-36.0	0.0	0.0	14.0	0.0
230	FG1804.ZCE	20180323		1457.0					1457.0		0.0	0.0	0.0	14.0	0.0
231	FG1804.ZCE	20180326		1457.0	1491.0	1493.0	1385.0	1457.0	1452.0	0.0	-5.0	28.0	81.32	8.0	-6.0
232	FG1804.ZCE	20180327	1457.0	1452.0	1497.0	1524.0	1497.0	1524.0	1502.0	72.0	50.0	30.0	90.11	6.0	-2.0
233	FG1804.ZCE	20180328	1524.0	1502.0					1570.0		68.0	0.0	0.0	6.0	0.0
234	FG1804.ZCE	20180329		1570.0	1588.0	1588.0	1588.0	1588.0	1588.0	18.0	18.0	2.0	6.35	4.0	-2.0
235	FG1804.ZCE	20180330	1588.0	1588.0					1588.0		0.0	0.0	0.0	4.0	0.0
236	FG1804.ZCE	20180402		1588.0					1596.0		8.0	0.0	0.0	4.0	0.0
237	FG1804.ZCE	20180403		1596.0	1596.0	1596.0	1596.0	1596.0	1596.0	0.0	0.0	4.0	12.77	4.0	0.0
238	FG1804.ZCE	20180404	1596.0	1596.0					1594.0		-2.0	0.0	0.0	4.0	0.0
239	FG1804.ZCE	20180409		1594.0					1587.0		-7.0	0.0	0.0	4.0	0.0
240	FG1804.ZCE	20180410		1587.0					1598.0		11.0	0.0	0.0	4.0	0.0
241	FG1804.ZCE	20180411		1598.0					1611.0		13.0	0.0	0.0	4.0	0.0
242	FG1804.ZCE	20180412		1611.0					1611.0		0.0	0.0	0.0	4.0	0.0
243	FG1804.ZCE	20180413		1611.0					1619.0		8.0	0.0	0.0	4.0	0.0
244	FG1804.ZCE	20180416		1619.0					1609.0		-10.0	0.0	0.0	4.0	0.0
245	FG1804.ZCE	20180417		1609.0					1528.0		-81.0	0.0	0.0	0.0	-4.0