finance-talk/data/FG/FG1908.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	FG1908.ZCE	20180815		1433.0					1433.0		0.0	0.0	0.0	0.0	0.0
3	FG1908.ZCE	20180816		1433.0					1418.0		-15.0	0.0	0.0	0.0	0.0
4	FG1908.ZCE	20180817		1418.0					1418.0		0.0	0.0	0.0	0.0	0.0
5	FG1908.ZCE	20180820		1418.0					1418.0		0.0	0.0	0.0	0.0	0.0
6	FG1908.ZCE	20180821		1418.0					1418.0		0.0	0.0	0.0	0.0	0.0
7	FG1908.ZCE	20180822		1418.0					1418.0		0.0	0.0	0.0	0.0	0.0
8	FG1908.ZCE	20180823		1418.0					1418.0		0.0	0.0	0.0	0.0	0.0
9	FG1908.ZCE	20180824		1418.0					1418.0		0.0	0.0	0.0	0.0	0.0
10	FG1908.ZCE	20180827		1418.0					1418.0		0.0	0.0	0.0	0.0	0.0
11	FG1908.ZCE	20180828		1418.0	1458.0	1458.0	1450.0	1450.0	1454.0	32.0	36.0	4.0	11.63	4.0	4.0
12	FG1908.ZCE	20180829	1450.0	1454.0					1445.0		-9.0	0.0	0.0	4.0	0.0
13	FG1908.ZCE	20180830		1445.0					1436.0		-9.0	0.0	0.0	4.0	0.0
14	FG1908.ZCE	20180831		1436.0					1427.0		-9.0	0.0	0.0	4.0	0.0
15	FG1908.ZCE	20180903		1427.0	1392.0	1393.0	1392.0	1393.0	1393.0	-34.0	-34.0	4.0	11.14	4.0	0.0
16	FG1908.ZCE	20180904	1393.0	1393.0					1393.0		0.0	0.0	0.0	4.0	0.0
17	FG1908.ZCE	20180905		1393.0	1389.0	1389.0	1389.0	1389.0	1389.0	-4.0	-4.0	2.0	5.56	6.0	2.0
18	FG1908.ZCE	20180906	1389.0	1389.0	1360.0	1360.0	1360.0	1360.0	1360.0	-29.0	-29.0	2.0	5.44	6.0	0.0
19	FG1908.ZCE	20180907	1360.0	1360.0					1360.0		0.0	0.0	0.0	6.0	0.0
20	FG1908.ZCE	20180910		1360.0					1360.0		0.0	0.0	0.0	6.0	0.0
21	FG1908.ZCE	20180911		1360.0					1360.0		0.0	0.0	0.0	6.0	0.0
22	FG1908.ZCE	20180912		1360.0	1360.0	1360.0	1360.0	1360.0	1360.0	0.0	0.0	2.0	5.44	6.0	0.0
23	FG1908.ZCE	20180913	1360.0	1360.0					1360.0		0.0	0.0	0.0	6.0	0.0
24	FG1908.ZCE	20180914		1360.0					1360.0		0.0	0.0	0.0	6.0	0.0
25	FG1908.ZCE	20180917		1360.0					1360.0		0.0	0.0	0.0	6.0	0.0
26	FG1908.ZCE	20180918		1360.0					1360.0		0.0	0.0	0.0	6.0	0.0
27	FG1908.ZCE	20180919		1360.0					1360.0		0.0	0.0	0.0	6.0	0.0
28	FG1908.ZCE	20180920		1360.0					1360.0		0.0	0.0	0.0	6.0	0.0
29	FG1908.ZCE	20180921		1360.0					1360.0		0.0	0.0	0.0	6.0	0.0
30	FG1908.ZCE	20180925		1360.0					1360.0		0.0	0.0	0.0	6.0	0.0
31	FG1908.ZCE	20180926		1360.0					1360.0		0.0	0.0	0.0	6.0	0.0
32	FG1908.ZCE	20180927		1360.0					1360.0		0.0	0.0	0.0	6.0	0.0
33	FG1908.ZCE	20180928		1360.0					1360.0		0.0	0.0	0.0	6.0	0.0
34	FG1908.ZCE	20181008		1360.0	1322.0	1322.0	1322.0	1322.0	1322.0	-38.0	-38.0	2.0	5.29	8.0	2.0
35	FG1908.ZCE	20181009	1322.0	1322.0					1322.0		0.0	0.0	0.0	8.0	0.0
36	FG1908.ZCE	20181010		1322.0					1322.0		0.0	0.0	0.0	8.0	0.0
37	FG1908.ZCE	20181011		1322.0					1322.0		0.0	0.0	0.0	8.0	0.0
38	FG1908.ZCE	20181012		1322.0					1322.0		0.0	0.0	0.0	8.0	0.0
39	FG1908.ZCE	20181015		1322.0					1322.0		0.0	0.0	0.0	8.0	0.0
40	FG1908.ZCE	20181016		1322.0					1315.0		-7.0	0.0	0.0	8.0	0.0
41	FG1908.ZCE	20181017		1315.0					1315.0		0.0	0.0	0.0	8.0	0.0
42	FG1908.ZCE	20181018		1315.0					1301.0		-14.0	0.0	0.0	8.0	0.0
43	FG1908.ZCE	20181019		1301.0					1301.0		0.0	0.0	0.0	8.0	0.0
44	FG1908.ZCE	20181022		1301.0					1301.0		0.0	0.0	0.0	8.0	0.0
45	FG1908.ZCE	20181023		1301.0					1301.0		0.0	0.0	0.0	8.0	0.0
46	FG1908.ZCE	20181024		1301.0	1310.0	1310.0	1310.0	1310.0	1310.0	9.0	9.0	2.0	5.24	8.0	0.0
47	FG1908.ZCE	20181025	1310.0	1310.0					1309.0		-1.0	0.0	0.0	8.0	0.0
48	FG1908.ZCE	20181026		1309.0					1309.0		0.0	0.0	0.0	8.0	0.0
49	FG1908.ZCE	20181029		1309.0					1308.0		-1.0	0.0	0.0	8.0	0.0
50	FG1908.ZCE	20181030		1308.0					1308.0		0.0	0.0	0.0	8.0	0.0
51	FG1908.ZCE	20181031		1308.0					1308.0		0.0	0.0	0.0	8.0	0.0
52	FG1908.ZCE	20181101		1308.0					1305.0		-3.0	0.0	0.0	8.0	0.0
53	FG1908.ZCE	20181102		1305.0	1278.0	1314.0	1278.0	1311.0	1295.0	6.0	-10.0	8.0	20.72	12.0	4.0
54	FG1908.ZCE	20181105	1311.0	1295.0	1299.0	1299.0	1299.0	1299.0	1299.0	4.0	4.0	2.0	5.2	10.0	-2.0
55	FG1908.ZCE	20181106	1299.0	1299.0					1296.0		-3.0	0.0	0.0	10.0	0.0
56	FG1908.ZCE	20181107		1296.0					1294.0		-2.0	0.0	0.0	10.0	0.0
57	FG1908.ZCE	20181108		1294.0	1255.0	1255.0	1255.0	1255.0	1255.0	-39.0	-39.0	2.0	5.02	10.0	0.0
58	FG1908.ZCE	20181109	1255.0	1255.0					1240.0		-15.0	0.0	0.0	10.0	0.0
59	FG1908.ZCE	20181112		1240.0	1230.0	1230.0	1230.0	1230.0	1230.0	-10.0	-10.0	2.0	4.92	8.0	-2.0
60	FG1908.ZCE	20181113	1230.0	1230.0	1208.0	1208.0	1208.0	1208.0	1208.0	-22.0	-22.0	2.0	4.83	8.0	0.0
61	FG1908.ZCE	20181114	1208.0	1208.0					1211.0		3.0	0.0	0.0	8.0	0.0
62	FG1908.ZCE	20181115		1211.0					1213.0		2.0	0.0	0.0	8.0	0.0
63	FG1908.ZCE	20181116		1213.0					1226.0		13.0	0.0	0.0	8.0	0.0
64	FG1908.ZCE	20181119		1226.0					1226.0		0.0	0.0	0.0	8.0	0.0
65	FG1908.ZCE	20181120		1226.0					1228.0		2.0	0.0	0.0	8.0	0.0
66	FG1908.ZCE	20181121		1228.0					1238.0		10.0	0.0	0.0	8.0	0.0
67	FG1908.ZCE	20181122		1238.0					1244.0		6.0	0.0	0.0	8.0	0.0
68	FG1908.ZCE	20181123		1244.0					1244.0		0.0	0.0	0.0	8.0	0.0
69	FG1908.ZCE	20181126		1244.0					1236.0		-8.0	0.0	0.0	8.0	0.0
70	FG1908.ZCE	20181127		1236.0					1236.0		0.0	0.0	0.0	8.0	0.0
71	FG1908.ZCE	20181128		1236.0					1236.0		0.0	0.0	0.0	8.0	0.0
72	FG1908.ZCE	20181129		1236.0					1236.0		0.0	0.0	0.0	8.0	0.0
73	FG1908.ZCE	20181130		1236.0					1236.0		0.0	0.0	0.0	8.0	0.0
74	FG1908.ZCE	20181203		1236.0					1236.0		0.0	0.0	0.0	8.0	0.0
75	FG1908.ZCE	20181204		1236.0					1240.0		4.0	0.0	0.0	8.0	0.0
76	FG1908.ZCE	20181205		1240.0					1241.0		1.0	0.0	0.0	8.0	0.0
77	FG1908.ZCE	20181206		1241.0					1241.0		0.0	0.0	0.0	8.0	0.0
78	FG1908.ZCE	20181207		1241.0					1256.0		15.0	0.0	0.0	8.0	0.0
79	FG1908.ZCE	20181210		1256.0					1257.0		1.0	0.0	0.0	8.0	0.0
80	FG1908.ZCE	20181211		1257.0					1257.0		0.0	0.0	0.0	8.0	0.0
81	FG1908.ZCE	20181212		1257.0					1263.0		6.0	0.0	0.0	8.0	0.0
82	FG1908.ZCE	20181213		1263.0					1270.0		7.0	0.0	0.0	8.0	0.0
83	FG1908.ZCE	20181214		1270.0					1281.0		11.0	0.0	0.0	8.0	0.0
84	FG1908.ZCE	20181217		1281.0					1302.0		21.0	0.0	0.0	8.0	0.0
85	FG1908.ZCE	20181218		1302.0					1302.0		0.0	0.0	0.0	8.0	0.0
86	FG1908.ZCE	20181219		1302.0					1302.0		0.0	0.0	0.0	8.0	0.0
87	FG1908.ZCE	20181220		1302.0					1302.0		0.0	0.0	0.0	8.0	0.0
88	FG1908.ZCE	20181221		1302.0					1302.0		0.0	0.0	0.0	8.0	0.0
89	FG1908.ZCE	20181224		1302.0					1288.0		-14.0	0.0	0.0	8.0	0.0
90	FG1908.ZCE	20181225		1288.0					1288.0		0.0	0.0	0.0	8.0	0.0
91	FG1908.ZCE	20181226		1288.0					1288.0		0.0	0.0	0.0	8.0	0.0
92	FG1908.ZCE	20181227		1288.0	1299.0	1299.0	1299.0	1299.0	1299.0	11.0	11.0	2.0	5.2	6.0	-2.0
93	FG1908.ZCE	20181228	1299.0	1299.0					1298.0		-1.0	0.0	0.0	6.0	0.0
94	FG1908.ZCE	20190102		1298.0					1289.0		-9.0	0.0	0.0	6.0	0.0
95	FG1908.ZCE	20190103		1289.0					1295.0		6.0	0.0	0.0	6.0	0.0
96	FG1908.ZCE	20190104		1295.0					1305.0		10.0	0.0	0.0	6.0	0.0
97	FG1908.ZCE	20190107		1305.0					1306.0		1.0	0.0	0.0	6.0	0.0
98	FG1908.ZCE	20190108		1306.0					1306.0		0.0	0.0	0.0	6.0	0.0
99	FG1908.ZCE	20190109		1306.0					1306.0		0.0	0.0	0.0	6.0	0.0
100	FG1908.ZCE	20190110		1306.0					1306.0		0.0	0.0	0.0	6.0	0.0
101	FG1908.ZCE	20190111		1306.0	1306.0	1323.0	1306.0	1323.0	1313.0	17.0	7.0	10.0	26.26	8.0	2.0
102	FG1908.ZCE	20190114	1323.0	1313.0					1313.0		0.0	0.0	0.0	8.0	0.0
103	FG1908.ZCE	20190115		1313.0					1312.0		-1.0	0.0	0.0	8.0	0.0
104	FG1908.ZCE	20190116		1312.0					1312.0		0.0	0.0	0.0	8.0	0.0
105	FG1908.ZCE	20190117		1312.0					1312.0		0.0	0.0	0.0	8.0	0.0
106	FG1908.ZCE	20190118		1312.0					1312.0		0.0	0.0	0.0	8.0	0.0
107	FG1908.ZCE	20190121		1312.0					1333.0		21.0	0.0	0.0	8.0	0.0
108	FG1908.ZCE	20190122		1333.0					1333.0		0.0	0.0	0.0	8.0	0.0
109	FG1908.ZCE	20190123		1333.0					1333.0		0.0	0.0	0.0	8.0	0.0
110	FG1908.ZCE	20190124		1333.0					1333.0		0.0	0.0	0.0	8.0	0.0
111	FG1908.ZCE	20190125		1333.0					1336.0		3.0	0.0	0.0	8.0	0.0
112	FG1908.ZCE	20190128		1336.0					1340.0		4.0	0.0	0.0	8.0	0.0
113	FG1908.ZCE	20190129		1340.0					1340.0		0.0	0.0	0.0	8.0	0.0
114	FG1908.ZCE	20190130		1340.0					1352.0		12.0	0.0	0.0	8.0	0.0
115	FG1908.ZCE	20190131		1352.0					1363.0		11.0	0.0	0.0	8.0	0.0
116	FG1908.ZCE	20190201		1363.0	1378.0	1378.0	1378.0	1378.0	1378.0	15.0	15.0	2.0	5.51	8.0	0.0
117	FG1908.ZCE	20190211	1378.0	1378.0					1378.0		0.0	0.0	0.0	8.0	0.0
118	FG1908.ZCE	20190212		1378.0	1367.0	1367.0	1367.0	1367.0	1367.0	-11.0	-11.0	2.0	5.47	8.0	0.0
119	FG1908.ZCE	20190213	1367.0	1367.0	1350.0	1350.0	1345.0	1345.0	1348.0	-22.0	-19.0	4.0	10.78	8.0	0.0
120	FG1908.ZCE	20190214	1345.0	1348.0					1344.0		-4.0	0.0	0.0	8.0	0.0
121	FG1908.ZCE	20190215		1344.0	1345.0	1345.0	1334.0	1334.0	1340.0	-10.0	-4.0	4.0	10.72	6.0	-2.0
122	FG1908.ZCE	20190218	1334.0	1340.0					1335.0		-5.0	0.0	0.0	6.0	0.0
123	FG1908.ZCE	20190219		1335.0					1342.0		7.0	0.0	0.0	6.0	0.0
124	FG1908.ZCE	20190220		1342.0					1342.0		0.0	0.0	0.0	6.0	0.0
125	FG1908.ZCE	20190221		1342.0					1342.0		0.0	0.0	0.0	6.0	0.0
126	FG1908.ZCE	20190222		1342.0					1342.0		0.0	0.0	0.0	6.0	0.0
127	FG1908.ZCE	20190225		1342.0					1342.0		0.0	0.0	0.0	6.0	0.0
128	FG1908.ZCE	20190226		1342.0					1342.0		0.0	0.0	0.0	6.0	0.0
129	FG1908.ZCE	20190227		1342.0					1342.0		0.0	0.0	0.0	6.0	0.0
130	FG1908.ZCE	20190228		1342.0	1359.0	1359.0	1346.0	1346.0	1353.0	4.0	11.0	4.0	10.82	6.0	0.0
131	FG1908.ZCE	20190301	1346.0	1353.0					1352.0		-1.0	0.0	0.0	6.0	0.0
132	FG1908.ZCE	20190304		1352.0	1336.0	1336.0	1336.0	1336.0	1336.0	-16.0	-16.0	2.0	5.34	8.0	2.0
133	FG1908.ZCE	20190305	1336.0	1336.0					1329.0		-7.0	0.0	0.0	8.0	0.0
134	FG1908.ZCE	20190306		1329.0					1325.0		-4.0	0.0	0.0	8.0	0.0
135	FG1908.ZCE	20190307		1325.0					1325.0		0.0	0.0	0.0	8.0	0.0
136	FG1908.ZCE	20190308		1325.0					1325.0		0.0	0.0	0.0	8.0	0.0
137	FG1908.ZCE	20190311		1325.0					1314.0		-11.0	0.0	0.0	8.0	0.0
138	FG1908.ZCE	20190312		1314.0					1314.0		0.0	0.0	0.0	8.0	0.0
139	FG1908.ZCE	20190313		1314.0					1311.0		-3.0	0.0	0.0	8.0	0.0
140	FG1908.ZCE	20190314		1311.0					1311.0		0.0	0.0	0.0	8.0	0.0
141	FG1908.ZCE	20190315		1311.0					1311.0		0.0	0.0	0.0	8.0	0.0
142	FG1908.ZCE	20190318		1311.0					1310.0		-1.0	0.0	0.0	8.0	0.0
143	FG1908.ZCE	20190319		1310.0					1300.0		-10.0	0.0	0.0	8.0	0.0
144	FG1908.ZCE	20190320		1300.0					1300.0		0.0	0.0	0.0	8.0	0.0
145	FG1908.ZCE	20190321		1300.0					1300.0		0.0	0.0	0.0	8.0	0.0
146	FG1908.ZCE	20190322		1300.0					1300.0		0.0	0.0	0.0	8.0	0.0
147	FG1908.ZCE	20190325		1300.0					1300.0		0.0	0.0	0.0	8.0	0.0
148	FG1908.ZCE	20190326		1300.0					1300.0		0.0	0.0	0.0	8.0	0.0
149	FG1908.ZCE	20190327		1300.0					1300.0		0.0	0.0	0.0	8.0	0.0
150	FG1908.ZCE	20190328		1300.0					1300.0		0.0	0.0	0.0	8.0	0.0
151	FG1908.ZCE	20190329		1300.0					1304.0		4.0	0.0	0.0	8.0	0.0
152	FG1908.ZCE	20190401		1304.0					1314.0		10.0	0.0	0.0	8.0	0.0
153	FG1908.ZCE	20190402		1314.0					1314.0		0.0	0.0	0.0	8.0	0.0
154	FG1908.ZCE	20190403		1314.0					1321.0		7.0	0.0	0.0	8.0	0.0
155	FG1908.ZCE	20190404		1321.0	1324.0	1324.0	1324.0	1324.0	1324.0	3.0	3.0	2.0	5.3	8.0	0.0
156	FG1908.ZCE	20190408	1324.0	1324.0					1327.0		3.0	0.0	0.0	8.0	0.0
157	FG1908.ZCE	20190409		1327.0					1328.0		1.0	0.0	0.0	8.0	0.0
158	FG1908.ZCE	20190410		1328.0					1340.0		12.0	0.0	0.0	8.0	0.0
159	FG1908.ZCE	20190411		1340.0	1342.0	1346.0	1342.0	1346.0	1344.0	6.0	4.0	4.0	10.75	8.0	0.0
160	FG1908.ZCE	20190412	1346.0	1344.0					1344.0		0.0	0.0	0.0	8.0	0.0
161	FG1908.ZCE	20190415		1344.0					1344.0		0.0	0.0	0.0	8.0	0.0
162	FG1908.ZCE	20190416		1344.0	1328.0	1328.0	1328.0	1328.0	1328.0	-16.0	-16.0	2.0	5.31	8.0	0.0
163	FG1908.ZCE	20190417	1328.0	1328.0	1333.0	1337.0	1333.0	1337.0	1334.0	9.0	6.0	12.0	32.02	16.0	8.0
164	FG1908.ZCE	20190418	1337.0	1334.0	1327.0	1328.0	1327.0	1328.0	1328.0	-6.0	-6.0	4.0	10.62	12.0	-4.0
165	FG1908.ZCE	20190419	1328.0	1328.0	1311.0	1339.0	1311.0	1338.0	1322.0	10.0	-6.0	20.0	52.88	14.0	2.0
166	FG1908.ZCE	20190422	1338.0	1322.0	1341.0	1349.0	1341.0	1349.0	1345.0	27.0	23.0	6.0	16.14	20.0	6.0
167	FG1908.ZCE	20190423	1349.0	1345.0					1351.0		6.0	0.0	0.0	20.0	0.0
168	FG1908.ZCE	20190424		1351.0					1351.0		0.0	0.0	0.0	20.0	0.0
169	FG1908.ZCE	20190425		1351.0					1351.0		0.0	0.0	0.0	20.0	0.0
170	FG1908.ZCE	20190426		1351.0	1348.0	1348.0	1348.0	1348.0	1348.0	-3.0	-3.0	2.0	5.39	18.0	-2.0
171	FG1908.ZCE	20190429	1348.0	1348.0					1348.0		0.0	0.0	0.0	18.0	0.0
172	FG1908.ZCE	20190430		1348.0					1348.0		0.0	0.0	0.0	18.0	0.0
173	FG1908.ZCE	20190506		1348.0	1343.0	1343.0	1337.0	1337.0	1340.0	-11.0	-8.0	4.0	10.72	14.0	-4.0
174	FG1908.ZCE	20190507	1337.0	1340.0	1336.0	1336.0	1333.0	1333.0	1335.0	-7.0	-5.0	4.0	10.68	12.0	-2.0
175	FG1908.ZCE	20190508	1333.0	1335.0	1350.0	1350.0	1350.0	1350.0	1350.0	15.0	15.0	4.0	10.8	14.0	2.0
176	FG1908.ZCE	20190509	1350.0	1350.0					1354.0		4.0	0.0	0.0	14.0	0.0
177	FG1908.ZCE	20190510		1354.0	1359.0	1375.0	1358.0	1358.0	1362.0	4.0	8.0	12.0	32.68	22.0	8.0
178	FG1908.ZCE	20190513	1358.0	1362.0	1373.0	1373.0	1373.0	1373.0	1373.0	11.0	11.0	2.0	5.49	20.0	-2.0
179	FG1908.ZCE	20190514	1373.0	1373.0	1374.0	1375.0	1374.0	1375.0	1375.0	2.0	2.0	4.0	11.0	16.0	-4.0
180	FG1908.ZCE	20190515	1375.0	1375.0	1386.0	1386.0	1386.0	1386.0	1386.0	11.0	11.0	2.0	5.54	18.0	2.0
181	FG1908.ZCE	20190516	1386.0	1386.0					1391.0		5.0	0.0	0.0	18.0	0.0
182	FG1908.ZCE	20190517		1391.0	1403.0	1404.0	1403.0	1404.0	1404.0	13.0	13.0	4.0	11.23	16.0	-2.0
183	FG1908.ZCE	20190520	1404.0	1404.0					1404.0		0.0	0.0	0.0	16.0	0.0
184	FG1908.ZCE	20190521		1404.0					1404.0		0.0	0.0	0.0	16.0	0.0
185	FG1908.ZCE	20190522		1404.0	1427.0	1431.0	1427.0	1431.0	1429.0	27.0	25.0	4.0	11.43	20.0	4.0
186	FG1908.ZCE	20190523	1431.0	1429.0					1420.0		-9.0	0.0	0.0	20.0	0.0
187	FG1908.ZCE	20190524		1420.0	1423.0	1423.0	1423.0	1423.0	1423.0	3.0	3.0	4.0	11.38	20.0	0.0
188	FG1908.ZCE	20190527	1423.0	1423.0					1423.0		0.0	0.0	0.0	20.0	0.0
189	FG1908.ZCE	20190528		1423.0					1418.0		-5.0	0.0	0.0	20.0	0.0
190	FG1908.ZCE	20190529		1418.0					1418.0		0.0	0.0	0.0	20.0	0.0
191	FG1908.ZCE	20190530		1418.0					1418.0		0.0	0.0	0.0	20.0	0.0
192	FG1908.ZCE	20190531		1418.0	1403.0	1410.0	1386.0	1386.0	1400.0	-32.0	-18.0	6.0	16.8	20.0	0.0
193	FG1908.ZCE	20190603	1386.0	1400.0					1400.0		0.0	0.0	0.0	20.0	0.0
194	FG1908.ZCE	20190604		1400.0	1374.0	1374.0	1374.0	1374.0	1374.0	-26.0	-26.0	2.0	5.5	20.0	0.0
195	FG1908.ZCE	20190605	1374.0	1374.0	1375.0	1404.0	1375.0	1404.0	1383.0	30.0	9.0	52.0	143.84	20.0	0.0
196	FG1908.ZCE	20190606	1404.0	1383.0					1400.0		17.0	0.0	0.0	20.0	0.0
197	FG1908.ZCE	20190610		1400.0	1404.0	1404.0	1404.0	1404.0	1404.0	4.0	4.0	2.0	5.62	22.0	2.0
198	FG1908.ZCE	20190611	1404.0	1404.0					1461.0		57.0	0.0	0.0	22.0	0.0
199	FG1908.ZCE	20190612		1461.0	1478.0	1478.0	1478.0	1478.0	1478.0	17.0	17.0	2.0	5.91	20.0	-2.0
200	FG1908.ZCE	20190613	1478.0	1478.0					1478.0		0.0	0.0	0.0	20.0	0.0
201	FG1908.ZCE	20190614		1478.0	1490.0	1490.0	1490.0	1490.0	1490.0	12.0	12.0	4.0	11.92	20.0	0.0
202	FG1908.ZCE	20190617	1490.0	1490.0					1490.0		0.0	0.0	0.0	20.0	0.0
203	FG1908.ZCE	20190618		1490.0	1466.0	1489.0	1466.0	1489.0	1475.0	-1.0	-15.0	10.0	29.5	18.0	-2.0
204	FG1908.ZCE	20190619	1489.0	1475.0					1478.0		3.0	0.0	0.0	18.0	0.0
205	FG1908.ZCE	20190620		1478.0					1488.0		10.0	0.0	0.0	18.0	0.0
206	FG1908.ZCE	20190621		1488.0					1491.0		3.0	0.0	0.0	18.0	0.0
207	FG1908.ZCE	20190624		1491.0					1491.0		0.0	0.0	0.0	18.0	0.0
208	FG1908.ZCE	20190625		1491.0					1491.0		0.0	0.0	0.0	18.0	0.0
209	FG1908.ZCE	20190626		1491.0	1520.0	1540.0	1502.0	1502.0	1519.0	11.0	28.0	8.0	24.3	16.0	-2.0
210	FG1908.ZCE	20190627	1502.0	1519.0	1509.0	1515.0	1497.0	1497.0	1505.0	-22.0	-14.0	18.0	54.19	10.0	-6.0
211	FG1908.ZCE	20190628	1497.0	1505.0	1504.0	1504.0	1504.0	1504.0	1504.0	-1.0	-1.0	2.0	6.02	8.0	-2.0
212	FG1908.ZCE	20190701	1504.0	1504.0					1504.0		0.0	0.0	0.0	8.0	0.0
213	FG1908.ZCE	20190702		1504.0					1504.0		0.0	0.0	0.0	8.0	0.0
214	FG1908.ZCE	20190703		1504.0	1504.0	1504.0	1483.0	1483.0	1494.0	-21.0	-10.0	4.0	11.95	8.0	0.0
215	FG1908.ZCE	20190704	1483.0	1494.0					1494.0		0.0	0.0	0.0	8.0	0.0
216	FG1908.ZCE	20190705		1494.0					1494.0		0.0	0.0	0.0	8.0	0.0
217	FG1908.ZCE	20190708		1494.0					1494.0		0.0	0.0	0.0	8.0	0.0
218	FG1908.ZCE	20190709		1494.0					1494.0		0.0	0.0	0.0	8.0	0.0
219	FG1908.ZCE	20190710		1494.0	1477.0	1477.0	1477.0	1477.0	1477.0	-17.0	-17.0	2.0	5.91	6.0	-2.0
220	FG1908.ZCE	20190711	1477.0	1477.0					1477.0		0.0	0.0	0.0	6.0	0.0
221	FG1908.ZCE	20190712		1477.0					1477.0		0.0	0.0	0.0	6.0	0.0
222	FG1908.ZCE	20190715		1477.0					1477.0		0.0	0.0	0.0	6.0	0.0
223	FG1908.ZCE	20190716		1477.0					1477.0		0.0	0.0	0.0	6.0	0.0
224	FG1908.ZCE	20190717		1477.0	1500.0	1500.0	1469.0	1469.0	1485.0	-8.0	8.0	4.0	11.88	6.0	0.0
225	FG1908.ZCE	20190718	1469.0	1485.0	1494.0	1495.0	1490.0	1490.0	1493.0	5.0	8.0	100.0	298.6	104.0	98.0
226	FG1908.ZCE	20190719	1490.0	1493.0					1493.0		0.0	0.0	0.0	104.0	0.0
227	FG1908.ZCE	20190722		1493.0					1493.0		0.0	0.0	0.0	104.0	0.0
228	FG1908.ZCE	20190723		1493.0					1493.0		0.0	0.0	0.0	104.0	0.0
229	FG1908.ZCE	20190724		1493.0					1497.0		4.0	0.0	0.0	104.0	0.0
230	FG1908.ZCE	20190725		1497.0					1495.0		-2.0	0.0	0.0	104.0	0.0
231	FG1908.ZCE	20190726		1495.0	1485.0	1485.0	1485.0	1485.0	1485.0	-10.0	-10.0	4.0	11.88	102.0	-2.0
232	FG1908.ZCE	20190729	1485.0	1485.0					1474.0		-11.0	0.0	0.0	102.0	0.0
233	FG1908.ZCE	20190730		1474.0					1474.0		0.0	0.0	0.0	102.0	0.0
234	FG1908.ZCE	20190731		1474.0					1474.0		0.0	0.0	0.0	102.0	0.0
235	FG1908.ZCE	20190801		1474.0					1474.0		0.0	0.0	0.0	102.0	0.0
236	FG1908.ZCE	20190802		1474.0					1468.0		-6.0	0.0	0.0	102.0	0.0
237	FG1908.ZCE	20190805		1468.0					1480.0		12.0	0.0	0.0	102.0	0.0
238	FG1908.ZCE	20190806		1480.0					1486.0		6.0	0.0	0.0	102.0	0.0
239	FG1908.ZCE	20190807		1486.0					1473.0		-13.0	0.0	0.0	102.0	0.0
240	FG1908.ZCE	20190808		1473.0					1471.0		-2.0	0.0	0.0	102.0	0.0
241	FG1908.ZCE	20190809		1471.0					1469.0		-2.0	0.0	0.0	102.0	0.0
242	FG1908.ZCE	20190812		1469.0					1482.0		13.0	0.0	0.0	102.0	0.0
243	FG1908.ZCE	20190813		1482.0					1492.0		10.0	0.0	0.0	102.0	0.0
244	FG1908.ZCE	20190814		1492.0					1502.0		10.0	0.0	0.0	0.0	-102.0