finance-talk/data/FG/FG1902.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	FG1902.ZCE	20180222		1414.0					1414.0		0.0	0.0	0.0	0.0	0.0
3	FG1902.ZCE	20180223		1414.0					1414.0		0.0	0.0	0.0	0.0	0.0
4	FG1902.ZCE	20180226		1414.0					1414.0		0.0	0.0	0.0	0.0	0.0
5	FG1902.ZCE	20180227		1414.0					1416.0		2.0	0.0	0.0	0.0	0.0
6	FG1902.ZCE	20180228		1416.0					1425.0		9.0	0.0	0.0	0.0	0.0
7	FG1902.ZCE	20180301		1425.0					1429.0		4.0	0.0	0.0	0.0	0.0
8	FG1902.ZCE	20180302		1429.0					1429.0		0.0	0.0	0.0	0.0	0.0
9	FG1902.ZCE	20180305		1429.0					1429.0		0.0	0.0	0.0	0.0	0.0
10	FG1902.ZCE	20180306		1429.0					1429.0		0.0	0.0	0.0	0.0	0.0
11	FG1902.ZCE	20180307		1429.0					1429.0		0.0	0.0	0.0	0.0	0.0
12	FG1902.ZCE	20180308		1429.0					1429.0		0.0	0.0	0.0	0.0	0.0
13	FG1902.ZCE	20180309		1429.0					1417.0		-12.0	0.0	0.0	0.0	0.0
14	FG1902.ZCE	20180312		1417.0					1417.0		0.0	0.0	0.0	0.0	0.0
15	FG1902.ZCE	20180313		1417.0					1416.0		-1.0	0.0	0.0	0.0	0.0
16	FG1902.ZCE	20180314		1416.0					1411.0		-5.0	0.0	0.0	0.0	0.0
17	FG1902.ZCE	20180315		1411.0					1391.0		-20.0	0.0	0.0	0.0	0.0
18	FG1902.ZCE	20180316		1391.0					1391.0		0.0	0.0	0.0	0.0	0.0
19	FG1902.ZCE	20180319		1391.0					1391.0		0.0	0.0	0.0	0.0	0.0
20	FG1902.ZCE	20180320		1391.0					1385.0		-6.0	0.0	0.0	0.0	0.0
21	FG1902.ZCE	20180321		1385.0					1362.0		-23.0	0.0	0.0	0.0	0.0
22	FG1902.ZCE	20180322		1362.0	1354.0	1354.0	1306.0	1306.0	1330.0	-56.0	-32.0	4.0	10.64	4.0	4.0
23	FG1902.ZCE	20180323	1306.0	1330.0	1299.0	1299.0	1299.0	1299.0	1299.0	-31.0	-31.0	2.0	5.2	2.0	-2.0
24	FG1902.ZCE	20180326	1299.0	1299.0					1299.0		0.0	0.0	0.0	2.0	0.0
25	FG1902.ZCE	20180327		1299.0					1299.0		0.0	0.0	0.0	2.0	0.0
26	FG1902.ZCE	20180328		1299.0					1299.0		0.0	0.0	0.0	2.0	0.0
27	FG1902.ZCE	20180329		1299.0					1299.0		0.0	0.0	0.0	2.0	0.0
28	FG1902.ZCE	20180330		1299.0					1319.0		20.0	0.0	0.0	2.0	0.0
29	FG1902.ZCE	20180402		1319.0					1308.0		-11.0	0.0	0.0	2.0	0.0
30	FG1902.ZCE	20180403		1308.0					1299.0		-9.0	0.0	0.0	2.0	0.0
31	FG1902.ZCE	20180404		1299.0					1292.0		-7.0	0.0	0.0	2.0	0.0
32	FG1902.ZCE	20180409		1292.0					1292.0		0.0	0.0	0.0	2.0	0.0
33	FG1902.ZCE	20180410		1292.0					1292.0		0.0	0.0	0.0	2.0	0.0
34	FG1902.ZCE	20180411		1292.0					1292.0		0.0	0.0	0.0	2.0	0.0
35	FG1902.ZCE	20180412		1292.0					1296.0		4.0	0.0	0.0	2.0	0.0
36	FG1902.ZCE	20180413		1296.0					1306.0		10.0	0.0	0.0	2.0	0.0
37	FG1902.ZCE	20180416		1306.0					1305.0		-1.0	0.0	0.0	2.0	0.0
38	FG1902.ZCE	20180417		1305.0					1304.0		-1.0	0.0	0.0	2.0	0.0
39	FG1902.ZCE	20180418		1304.0					1309.0		5.0	0.0	0.0	2.0	0.0
40	FG1902.ZCE	20180419		1309.0					1320.0		11.0	0.0	0.0	2.0	0.0
41	FG1902.ZCE	20180420		1320.0	1333.0	1333.0	1333.0	1333.0	1333.0	13.0	13.0	2.0	5.33	2.0	0.0
42	FG1902.ZCE	20180423	1333.0	1333.0					1333.0		0.0	0.0	0.0	2.0	0.0
43	FG1902.ZCE	20180424		1333.0					1333.0		0.0	0.0	0.0	2.0	0.0
44	FG1902.ZCE	20180425		1333.0					1333.0		0.0	0.0	0.0	2.0	0.0
45	FG1902.ZCE	20180426		1333.0					1333.0		0.0	0.0	0.0	2.0	0.0
46	FG1902.ZCE	20180427		1333.0					1333.0		0.0	0.0	0.0	2.0	0.0
47	FG1902.ZCE	20180502		1333.0					1333.0		0.0	0.0	0.0	2.0	0.0
48	FG1902.ZCE	20180503		1333.0					1333.0		0.0	0.0	0.0	2.0	0.0
49	FG1902.ZCE	20180504		1333.0					1329.0		-4.0	0.0	0.0	2.0	0.0
50	FG1902.ZCE	20180507		1329.0					1329.0		0.0	0.0	0.0	2.0	0.0
51	FG1902.ZCE	20180508		1329.0					1329.0		0.0	0.0	0.0	2.0	0.0
52	FG1902.ZCE	20180509		1329.0					1309.0		-20.0	0.0	0.0	2.0	0.0
53	FG1902.ZCE	20180510		1309.0					1309.0		0.0	0.0	0.0	2.0	0.0
54	FG1902.ZCE	20180511		1309.0					1309.0		0.0	0.0	0.0	2.0	0.0
55	FG1902.ZCE	20180514		1309.0	1316.0	1316.0	1316.0	1316.0	1316.0	7.0	7.0	2.0	5.26	4.0	2.0
56	FG1902.ZCE	20180515	1316.0	1316.0	1313.0	1313.0	1313.0	1313.0	1313.0	-3.0	-3.0	2.0	5.25	6.0	2.0
57	FG1902.ZCE	20180516	1313.0	1313.0					1320.0		7.0	0.0	0.0	6.0	0.0
58	FG1902.ZCE	20180517		1320.0					1320.0		0.0	0.0	0.0	6.0	0.0
59	FG1902.ZCE	20180518		1320.0	1317.0	1317.0	1317.0	1317.0	1317.0	-3.0	-3.0	4.0	10.54	2.0	-4.0
60	FG1902.ZCE	20180521	1317.0	1317.0					1321.0		4.0	0.0	0.0	2.0	0.0
61	FG1902.ZCE	20180522		1321.0					1322.0		1.0	0.0	0.0	2.0	0.0
62	FG1902.ZCE	20180523		1322.0					1322.0		0.0	0.0	0.0	2.0	0.0
63	FG1902.ZCE	20180524		1322.0					1331.0		9.0	0.0	0.0	2.0	0.0
64	FG1902.ZCE	20180525		1331.0					1334.0		3.0	0.0	0.0	2.0	0.0
65	FG1902.ZCE	20180528		1334.0	1357.0	1357.0	1357.0	1357.0	1357.0	23.0	23.0	2.0	5.43	0.0	-2.0
66	FG1902.ZCE	20180529	1357.0	1357.0					1359.0		2.0	0.0	0.0	0.0	0.0
67	FG1902.ZCE	20180530		1359.0					1359.0		0.0	0.0	0.0	0.0	0.0
68	FG1902.ZCE	20180531		1359.0					1364.0		5.0	0.0	0.0	0.0	0.0
69	FG1902.ZCE	20180601		1364.0					1380.0		16.0	0.0	0.0	0.0	0.0
70	FG1902.ZCE	20180604		1380.0					1380.0		0.0	0.0	0.0	0.0	0.0
71	FG1902.ZCE	20180605		1380.0					1380.0		0.0	0.0	0.0	0.0	0.0
72	FG1902.ZCE	20180606		1380.0					1380.0		0.0	0.0	0.0	0.0	0.0
73	FG1902.ZCE	20180607		1380.0					1382.0		2.0	0.0	0.0	0.0	0.0
74	FG1902.ZCE	20180608		1382.0					1382.0		0.0	0.0	0.0	0.0	0.0
75	FG1902.ZCE	20180611		1382.0					1382.0		0.0	0.0	0.0	0.0	0.0
76	FG1902.ZCE	20180612		1382.0					1392.0		10.0	0.0	0.0	0.0	0.0
77	FG1902.ZCE	20180613		1392.0					1388.0		-4.0	0.0	0.0	0.0	0.0
78	FG1902.ZCE	20180614		1388.0					1388.0		0.0	0.0	0.0	0.0	0.0
79	FG1902.ZCE	20180615		1388.0					1411.0		23.0	0.0	0.0	0.0	0.0
80	FG1902.ZCE	20180619		1411.0					1411.0		0.0	0.0	0.0	0.0	0.0
81	FG1902.ZCE	20180620		1411.0					1411.0		0.0	0.0	0.0	0.0	0.0
82	FG1902.ZCE	20180621		1411.0					1411.0		0.0	0.0	0.0	0.0	0.0
83	FG1902.ZCE	20180622		1411.0					1410.0		-1.0	0.0	0.0	0.0	0.0
84	FG1902.ZCE	20180625		1410.0					1399.0		-11.0	0.0	0.0	0.0	0.0
85	FG1902.ZCE	20180626		1399.0					1371.0		-28.0	0.0	0.0	0.0	0.0
86	FG1902.ZCE	20180627		1371.0					1371.0		0.0	0.0	0.0	0.0	0.0
87	FG1902.ZCE	20180628		1371.0					1371.0		0.0	0.0	0.0	0.0	0.0
88	FG1902.ZCE	20180629		1371.0					1386.0		15.0	0.0	0.0	0.0	0.0
89	FG1902.ZCE	20180702		1386.0					1386.0		0.0	0.0	0.0	0.0	0.0
90	FG1902.ZCE	20180703		1386.0					1386.0		0.0	0.0	0.0	0.0	0.0
91	FG1902.ZCE	20180704		1386.0					1395.0		9.0	0.0	0.0	0.0	0.0
92	FG1902.ZCE	20180705		1395.0					1395.0		0.0	0.0	0.0	0.0	0.0
93	FG1902.ZCE	20180706		1395.0					1395.0		0.0	0.0	0.0	0.0	0.0
94	FG1902.ZCE	20180709		1395.0					1395.0		0.0	0.0	0.0	0.0	0.0
95	FG1902.ZCE	20180710		1395.0					1395.0		0.0	0.0	0.0	0.0	0.0
96	FG1902.ZCE	20180711		1395.0					1395.0		0.0	0.0	0.0	0.0	0.0
97	FG1902.ZCE	20180712		1395.0					1395.0		0.0	0.0	0.0	0.0	0.0
98	FG1902.ZCE	20180713		1395.0					1395.0		0.0	0.0	0.0	0.0	0.0
99	FG1902.ZCE	20180716		1395.0					1395.0		0.0	0.0	0.0	0.0	0.0
100	FG1902.ZCE	20180717		1395.0					1393.0		-2.0	0.0	0.0	0.0	0.0
101	FG1902.ZCE	20180718		1393.0					1393.0		0.0	0.0	0.0	0.0	0.0
102	FG1902.ZCE	20180719		1393.0					1392.0		-1.0	0.0	0.0	0.0	0.0
103	FG1902.ZCE	20180720		1392.0					1392.0		0.0	0.0	0.0	0.0	0.0
104	FG1902.ZCE	20180723		1392.0					1392.0		0.0	0.0	0.0	0.0	0.0
105	FG1902.ZCE	20180724		1392.0					1393.0		1.0	0.0	0.0	0.0	0.0
106	FG1902.ZCE	20180725		1393.0					1395.0		2.0	0.0	0.0	0.0	0.0
107	FG1902.ZCE	20180726		1395.0					1395.0		0.0	0.0	0.0	0.0	0.0
108	FG1902.ZCE	20180727		1395.0					1406.0		11.0	0.0	0.0	0.0	0.0
109	FG1902.ZCE	20180730		1406.0					1413.0		7.0	0.0	0.0	0.0	0.0
110	FG1902.ZCE	20180731		1413.0					1413.0		0.0	0.0	0.0	0.0	0.0
111	FG1902.ZCE	20180801		1413.0					1416.0		3.0	0.0	0.0	0.0	0.0
112	FG1902.ZCE	20180802		1416.0					1416.0		0.0	0.0	0.0	0.0	0.0
113	FG1902.ZCE	20180803		1416.0					1414.0		-2.0	0.0	0.0	0.0	0.0
114	FG1902.ZCE	20180806		1414.0					1414.0		0.0	0.0	0.0	0.0	0.0
115	FG1902.ZCE	20180807		1414.0					1414.0		0.0	0.0	0.0	0.0	0.0
116	FG1902.ZCE	20180808		1414.0					1414.0		0.0	0.0	0.0	0.0	0.0
117	FG1902.ZCE	20180809		1414.0	1389.0	1419.0	1389.0	1419.0	1404.0	5.0	-10.0	40.0	112.32	6.0	6.0
118	FG1902.ZCE	20180810	1419.0	1404.0					1409.0		5.0	0.0	0.0	6.0	0.0
119	FG1902.ZCE	20180813		1409.0					1419.0		10.0	0.0	0.0	6.0	0.0
120	FG1902.ZCE	20180814		1419.0	1431.0	1456.0	1431.0	1448.0	1444.0	29.0	25.0	10.0	28.88	2.0	-4.0
121	FG1902.ZCE	20180815	1448.0	1444.0					1444.0		0.0	0.0	0.0	2.0	0.0
122	FG1902.ZCE	20180816		1444.0					1415.0		-29.0	0.0	0.0	2.0	0.0
123	FG1902.ZCE	20180817		1415.0					1415.0		0.0	0.0	0.0	2.0	0.0
124	FG1902.ZCE	20180820		1415.0					1415.0		0.0	0.0	0.0	2.0	0.0
125	FG1902.ZCE	20180821		1415.0					1415.0		0.0	0.0	0.0	2.0	0.0
126	FG1902.ZCE	20180822		1415.0					1423.0		8.0	0.0	0.0	2.0	0.0
127	FG1902.ZCE	20180823		1423.0					1425.0		2.0	0.0	0.0	2.0	0.0
128	FG1902.ZCE	20180824		1425.0	1474.0	1474.0	1474.0	1474.0	1474.0	49.0	49.0	74.0	218.15	76.0	74.0
129	FG1902.ZCE	20180827	1474.0	1474.0	1463.0	1463.0	1463.0	1463.0	1463.0	-11.0	-11.0	22.0	64.37	76.0	0.0
130	FG1902.ZCE	20180828	1463.0	1463.0	1462.0	1462.0	1460.0	1461.0	1461.0	-2.0	-2.0	10.0	29.22	76.0	0.0
131	FG1902.ZCE	20180829	1461.0	1461.0					1451.0		-10.0	0.0	0.0	76.0	0.0
132	FG1902.ZCE	20180830		1451.0					1445.0		-6.0	0.0	0.0	76.0	0.0
133	FG1902.ZCE	20180831		1445.0	1445.0	1446.0	1445.0	1446.0	1446.0	1.0	1.0	4.0	11.56	72.0	-4.0
134	FG1902.ZCE	20180903	1446.0	1446.0	1415.0	1415.0	1408.0	1408.0	1415.0	-38.0	-31.0	70.0	198.07	2.0	-70.0
135	FG1902.ZCE	20180904	1408.0	1415.0					1405.0		-10.0	0.0	0.0	2.0	0.0
136	FG1902.ZCE	20180905		1405.0	1402.0	1402.0	1402.0	1402.0	1402.0	-3.0	-3.0	2.0	5.61	2.0	0.0
137	FG1902.ZCE	20180906	1402.0	1402.0					1402.0		0.0	0.0	0.0	2.0	0.0
138	FG1902.ZCE	20180907		1402.0					1360.0		-42.0	0.0	0.0	2.0	0.0
139	FG1902.ZCE	20180910		1360.0					1360.0		0.0	0.0	0.0	2.0	0.0
140	FG1902.ZCE	20180911		1360.0					1360.0		0.0	0.0	0.0	2.0	0.0
141	FG1902.ZCE	20180912		1360.0	1368.0	1368.0	1343.0	1343.0	1356.0	-17.0	-4.0	4.0	10.84	2.0	0.0
142	FG1902.ZCE	20180913	1343.0	1356.0					1356.0		0.0	0.0	0.0	2.0	0.0
143	FG1902.ZCE	20180914		1356.0					1356.0		0.0	0.0	0.0	2.0	0.0
144	FG1902.ZCE	20180917		1356.0					1356.0		0.0	0.0	0.0	2.0	0.0
145	FG1902.ZCE	20180918		1356.0					1356.0		0.0	0.0	0.0	2.0	0.0
146	FG1902.ZCE	20180919		1356.0					1356.0		0.0	0.0	0.0	2.0	0.0
147	FG1902.ZCE	20180920		1356.0					1356.0		0.0	0.0	0.0	2.0	0.0
148	FG1902.ZCE	20180921		1356.0					1356.0		0.0	0.0	0.0	2.0	0.0
149	FG1902.ZCE	20180925		1356.0					1356.0		0.0	0.0	0.0	2.0	0.0
150	FG1902.ZCE	20180926		1356.0					1356.0		0.0	0.0	0.0	2.0	0.0
151	FG1902.ZCE	20180927		1356.0					1356.0		0.0	0.0	0.0	2.0	0.0
152	FG1902.ZCE	20180928		1356.0					1356.0		0.0	0.0	0.0	2.0	0.0
153	FG1902.ZCE	20181008		1356.0	1291.0	1327.0	1278.0	1298.0	1285.0	-58.0	-71.0	46.0	118.18	36.0	34.0
154	FG1902.ZCE	20181009	1298.0	1285.0	1325.0	1350.0	1323.0	1343.0	1337.0	58.0	52.0	58.0	155.1	2.0	-34.0
155	FG1902.ZCE	20181010	1343.0	1337.0					1337.0		0.0	0.0	0.0	2.0	0.0
156	FG1902.ZCE	20181011		1337.0					1330.0		-7.0	0.0	0.0	2.0	0.0
157	FG1902.ZCE	20181012		1330.0	1334.0	1335.0	1334.0	1335.0	1334.0	5.0	4.0	6.0	16.01	4.0	2.0
158	FG1902.ZCE	20181015	1335.0	1334.0					1322.0		-12.0	0.0	0.0	4.0	0.0
159	FG1902.ZCE	20181016		1322.0					1320.0		-2.0	0.0	0.0	4.0	0.0
160	FG1902.ZCE	20181017		1320.0	1307.0	1307.0	1307.0	1307.0	1307.0	-13.0	-13.0	2.0	5.23	2.0	-2.0
161	FG1902.ZCE	20181018	1307.0	1307.0					1297.0		-10.0	0.0	0.0	2.0	0.0
162	FG1902.ZCE	20181019		1297.0					1297.0		0.0	0.0	0.0	2.0	0.0
163	FG1902.ZCE	20181022		1297.0	1313.0	1315.0	1298.0	1298.0	1310.0	1.0	13.0	8.0	20.96	2.0	0.0
164	FG1902.ZCE	20181023	1298.0	1310.0					1310.0		0.0	0.0	0.0	2.0	0.0
165	FG1902.ZCE	20181024		1310.0					1315.0		5.0	0.0	0.0	2.0	0.0
166	FG1902.ZCE	20181025		1315.0					1315.0		0.0	0.0	0.0	2.0	0.0
167	FG1902.ZCE	20181026		1315.0					1315.0		0.0	0.0	0.0	2.0	0.0
168	FG1902.ZCE	20181029		1315.0					1315.0		0.0	0.0	0.0	2.0	0.0
169	FG1902.ZCE	20181030		1315.0					1315.0		0.0	0.0	0.0	2.0	0.0
170	FG1902.ZCE	20181031		1315.0					1315.0		0.0	0.0	0.0	2.0	0.0
171	FG1902.ZCE	20181101		1315.0					1315.0		0.0	0.0	0.0	2.0	0.0
172	FG1902.ZCE	20181102		1315.0					1316.0		1.0	0.0	0.0	2.0	0.0
173	FG1902.ZCE	20181105		1316.0					1316.0		0.0	0.0	0.0	2.0	0.0
174	FG1902.ZCE	20181106		1316.0					1316.0		0.0	0.0	0.0	2.0	0.0
175	FG1902.ZCE	20181107		1316.0	1305.0	1305.0	1305.0	1305.0	1305.0	-11.0	-11.0	2.0	5.22	0.0	-2.0
176	FG1902.ZCE	20181108	1305.0	1305.0					1299.0		-6.0	0.0	0.0	0.0	0.0
177	FG1902.ZCE	20181109		1299.0					1288.0		-11.0	0.0	0.0	0.0	0.0
178	FG1902.ZCE	20181112		1288.0					1263.0		-25.0	0.0	0.0	0.0	0.0
179	FG1902.ZCE	20181113		1263.0					1258.0		-5.0	0.0	0.0	0.0	0.0
180	FG1902.ZCE	20181114		1258.0					1258.0		0.0	0.0	0.0	0.0	0.0
181	FG1902.ZCE	20181115		1258.0					1258.0		0.0	0.0	0.0	0.0	0.0
182	FG1902.ZCE	20181116		1258.0					1272.0		14.0	0.0	0.0	0.0	0.0
183	FG1902.ZCE	20181119		1272.0					1287.0		15.0	0.0	0.0	0.0	0.0
184	FG1902.ZCE	20181120		1287.0					1287.0		0.0	0.0	0.0	0.0	0.0
185	FG1902.ZCE	20181121		1287.0					1287.0		0.0	0.0	0.0	0.0	0.0
186	FG1902.ZCE	20181122		1287.0					1287.0		0.0	0.0	0.0	0.0	0.0
187	FG1902.ZCE	20181123		1287.0					1287.0		0.0	0.0	0.0	0.0	0.0
188	FG1902.ZCE	20181126		1287.0					1272.0		-15.0	0.0	0.0	0.0	0.0
189	FG1902.ZCE	20181127		1272.0					1272.0		0.0	0.0	0.0	0.0	0.0
190	FG1902.ZCE	20181128		1272.0					1272.0		0.0	0.0	0.0	0.0	0.0
191	FG1902.ZCE	20181129		1272.0					1272.0		0.0	0.0	0.0	0.0	0.0
192	FG1902.ZCE	20181130		1272.0					1257.0		-15.0	0.0	0.0	0.0	0.0
193	FG1902.ZCE	20181203		1257.0					1257.0		0.0	0.0	0.0	0.0	0.0
194	FG1902.ZCE	20181204		1257.0					1257.0		0.0	0.0	0.0	0.0	0.0
195	FG1902.ZCE	20181205		1257.0					1257.0		0.0	0.0	0.0	0.0	0.0
196	FG1902.ZCE	20181206		1257.0					1257.0		0.0	0.0	0.0	0.0	0.0
197	FG1902.ZCE	20181207		1257.0					1270.0		13.0	0.0	0.0	0.0	0.0
198	FG1902.ZCE	20181210		1270.0					1270.0		0.0	0.0	0.0	0.0	0.0
199	FG1902.ZCE	20181211		1270.0					1270.0		0.0	0.0	0.0	0.0	0.0
200	FG1902.ZCE	20181212		1270.0					1270.0		0.0	0.0	0.0	0.0	0.0
201	FG1902.ZCE	20181213		1270.0					1266.0		-4.0	0.0	0.0	0.0	0.0
202	FG1902.ZCE	20181214		1266.0					1265.0		-1.0	0.0	0.0	0.0	0.0
203	FG1902.ZCE	20181217		1265.0					1274.0		9.0	0.0	0.0	0.0	0.0
204	FG1902.ZCE	20181218		1274.0					1281.0		7.0	0.0	0.0	0.0	0.0
205	FG1902.ZCE	20181219		1281.0					1283.0		2.0	0.0	0.0	0.0	0.0
206	FG1902.ZCE	20181220		1283.0					1286.0		3.0	0.0	0.0	0.0	0.0
207	FG1902.ZCE	20181221		1286.0					1290.0		4.0	0.0	0.0	0.0	0.0
208	FG1902.ZCE	20181224		1290.0					1290.0		0.0	0.0	0.0	0.0	0.0
209	FG1902.ZCE	20181225		1290.0					1282.0		-8.0	0.0	0.0	0.0	0.0
210	FG1902.ZCE	20181226		1282.0					1283.0		1.0	0.0	0.0	0.0	0.0
211	FG1902.ZCE	20181227		1283.0					1283.0		0.0	0.0	0.0	0.0	0.0
212	FG1902.ZCE	20181228		1283.0					1272.0		-11.0	0.0	0.0	0.0	0.0
213	FG1902.ZCE	20190102		1272.0					1294.0		22.0	0.0	0.0	0.0	0.0
214	FG1902.ZCE	20190103		1294.0					1349.0		55.0	0.0	0.0	0.0	0.0
215	FG1902.ZCE	20190104		1349.0					1341.0		-8.0	0.0	0.0	0.0	0.0
216	FG1902.ZCE	20190107		1341.0					1341.0		0.0	0.0	0.0	0.0	0.0
217	FG1902.ZCE	20190108		1341.0					1341.0		0.0	0.0	0.0	0.0	0.0
218	FG1902.ZCE	20190109		1341.0	1348.0	1348.0	1348.0	1348.0	1348.0	7.0	7.0	10.0	26.96	10.0	10.0
219	FG1902.ZCE	20190110	1348.0	1348.0	1282.0	1359.0	1282.0	1317.0	1298.0	-31.0	-50.0	14.0	36.34	10.0	0.0
220	FG1902.ZCE	20190111	1317.0	1298.0					1305.0		7.0	0.0	0.0	10.0	0.0
221	FG1902.ZCE	20190114		1305.0	1320.0	1320.0	1320.0	1320.0	1320.0	15.0	15.0	10.0	26.4	0.0	-10.0
222	FG1902.ZCE	20190115	1320.0	1320.0	1281.0	1281.0	1281.0	1281.0	1281.0	-39.0	-39.0	10.0	25.62	10.0	10.0
223	FG1902.ZCE	20190116	1281.0	1281.0	1320.0	1320.0	1320.0	1320.0	1320.0	39.0	39.0	10.0	26.4	0.0	-10.0
224	FG1902.ZCE	20190117	1320.0	1320.0					1320.0		0.0	0.0	0.0	0.0	0.0
225	FG1902.ZCE	20190118		1320.0					1316.0		-4.0	0.0	0.0	0.0	0.0
226	FG1902.ZCE	20190121		1316.0					1338.0		22.0	0.0	0.0	0.0	0.0
227	FG1902.ZCE	20190122		1338.0					1344.0		6.0	0.0	0.0	0.0	0.0
228	FG1902.ZCE	20190123		1344.0					1345.0		1.0	0.0	0.0	0.0	0.0
229	FG1902.ZCE	20190124		1345.0					1344.0		-1.0	0.0	0.0	0.0	0.0
230	FG1902.ZCE	20190125		1344.0					1344.0		0.0	0.0	0.0	0.0	0.0
231	FG1902.ZCE	20190128		1344.0					1353.0		9.0	0.0	0.0	0.0	0.0
232	FG1902.ZCE	20190129		1353.0					1345.0		-8.0	0.0	0.0	0.0	0.0
233	FG1902.ZCE	20190130		1345.0					1359.0		14.0	0.0	0.0	0.0	0.0
234	FG1902.ZCE	20190131		1359.0					1365.0		6.0	0.0	0.0	0.0	0.0
235	FG1902.ZCE	20190201		1365.0					1381.0		16.0	0.0	0.0	0.0	0.0
236	FG1902.ZCE	20190211		1381.0					1387.0		6.0	0.0	0.0	0.0	0.0
237	FG1902.ZCE	20190212		1387.0					1375.0		-12.0	0.0	0.0	0.0	0.0
238	FG1902.ZCE	20190213		1375.0					1364.0		-11.0	0.0	0.0	0.0	0.0
239	FG1902.ZCE	20190214		1364.0					1351.0		-13.0	0.0	0.0	0.0	0.0
240	FG1902.ZCE	20190215		1351.0					1335.0		-16.0	0.0	0.0	0.0	0.0
241	FG1902.ZCE	20190218		1335.0					1332.0		-3.0	0.0	0.0	0.0	0.0
242	FG1902.ZCE	20190219		1332.0					1346.0		14.0	0.0	0.0	0.0	0.0
243	FG1902.ZCE	20190220		1346.0					1357.0		11.0	0.0	0.0	0.0	0.0
244	FG1902.ZCE	20190221		1357.0					1357.0		0.0	0.0	0.0	0.0	0.0