finance-talk/data/FG/FG1905.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	FG1905.ZCE	20180516		1310.0	1310.0	1310.0	1296.0	1304.0	1304.0	-6.0	-6.0	296.0	771.7	234.0	234.0
3	FG1905.ZCE	20180517	1304.0	1304.0	1305.0	1309.0	1302.0	1306.0	1306.0	2.0	2.0	104.0	271.61	272.0	38.0
4	FG1905.ZCE	20180518	1306.0	1306.0	1304.0	1308.0	1290.0	1296.0	1299.0	-10.0	-7.0	230.0	597.39	340.0	68.0
5	FG1905.ZCE	20180521	1296.0	1299.0	1291.0	1322.0	1291.0	1315.0	1310.0	16.0	11.0	364.0	953.72	292.0	-48.0
6	FG1905.ZCE	20180522	1315.0	1310.0	1313.0	1325.0	1312.0	1317.0	1320.0	7.0	10.0	212.0	559.52	386.0	94.0
7	FG1905.ZCE	20180523	1317.0	1320.0	1321.0	1321.0	1306.0	1313.0	1312.0	-7.0	-8.0	166.0	435.71	392.0	6.0
8	FG1905.ZCE	20180524	1313.0	1312.0	1315.0	1330.0	1310.0	1326.0	1320.0	14.0	8.0	142.0	374.97	374.0	-18.0
9	FG1905.ZCE	20180525	1326.0	1320.0	1326.0	1326.0	1318.0	1324.0	1323.0	4.0	3.0	128.0	338.76	394.0	20.0
10	FG1905.ZCE	20180528	1324.0	1323.0	1324.0	1360.0	1319.0	1348.0	1341.0	25.0	18.0	224.0	600.72	358.0	-36.0
11	FG1905.ZCE	20180529	1348.0	1341.0	1349.0	1352.0	1340.0	1351.0	1347.0	10.0	6.0	42.0	113.14	346.0	-12.0
12	FG1905.ZCE	20180530	1351.0	1347.0	1350.0	1351.0	1347.0	1347.0	1349.0	0.0	2.0	30.0	80.94	336.0	-10.0
13	FG1905.ZCE	20180531	1347.0	1349.0	1355.0	1362.0	1348.0	1359.0	1358.0	10.0	9.0	82.0	222.79	348.0	12.0
14	FG1905.ZCE	20180601	1359.0	1358.0	1367.0	1375.0	1359.0	1373.0	1370.0	15.0	12.0	138.0	378.06	376.0	28.0
15	FG1905.ZCE	20180604	1373.0	1370.0	1369.0	1383.0	1368.0	1368.0	1373.0	-2.0	3.0	236.0	648.16	440.0	64.0
16	FG1905.ZCE	20180605	1368.0	1373.0	1364.0	1372.0	1362.0	1369.0	1368.0	-4.0	-5.0	102.0	279.02	470.0	30.0
17	FG1905.ZCE	20180606	1369.0	1368.0	1371.0	1376.0	1361.0	1367.0	1368.0	-1.0	0.0	100.0	273.56	490.0	20.0
18	FG1905.ZCE	20180607	1367.0	1368.0	1364.0	1389.0	1364.0	1375.0	1376.0	7.0	8.0	300.0	825.3	544.0	54.0
19	FG1905.ZCE	20180608	1375.0	1376.0	1383.0	1384.0	1370.0	1376.0	1376.0	0.0	0.0	90.0	247.73	554.0	10.0
20	FG1905.ZCE	20180611	1376.0	1376.0	1371.0	1378.0	1370.0	1371.0	1373.0	-5.0	-3.0	92.0	252.7	560.0	6.0
21	FG1905.ZCE	20180612	1371.0	1373.0	1369.0	1383.0	1369.0	1383.0	1374.0	10.0	1.0	212.0	582.73	552.0	-8.0
22	FG1905.ZCE	20180613	1383.0	1374.0	1380.0	1381.0	1365.0	1367.0	1372.0	-7.0	-2.0	232.0	636.56	546.0	-6.0
23	FG1905.ZCE	20180614	1367.0	1372.0	1366.0	1377.0	1365.0	1366.0	1369.0	-6.0	-3.0	66.0	180.76	578.0	32.0
24	FG1905.ZCE	20180615	1366.0	1369.0	1370.0	1402.0	1369.0	1399.0	1389.0	30.0	20.0	394.0	1094.39	646.0	68.0
25	FG1905.ZCE	20180619	1399.0	1389.0	1384.0	1407.0	1376.0	1383.0	1390.0	-6.0	1.0	172.0	478.3	636.0	-10.0
26	FG1905.ZCE	20180620	1383.0	1390.0	1383.0	1398.0	1378.0	1390.0	1388.0	0.0	-2.0	174.0	482.96	606.0	-30.0
27	FG1905.ZCE	20180621	1390.0	1388.0	1385.0	1398.0	1385.0	1390.0	1395.0	2.0	7.0	198.0	552.34	610.0	4.0
28	FG1905.ZCE	20180622	1390.0	1395.0	1385.0	1394.0	1372.0	1387.0	1384.0	-8.0	-11.0	410.0	1135.21	780.0	170.0
29	FG1905.ZCE	20180625	1387.0	1384.0	1390.0	1396.0	1380.0	1380.0	1388.0	-4.0	4.0	268.0	743.71	898.0	118.0
30	FG1905.ZCE	20180626	1380.0	1388.0	1372.0	1373.0	1350.0	1354.0	1362.0	-34.0	-26.0	854.0	2326.58	1334.0	436.0
31	FG1905.ZCE	20180627	1354.0	1362.0	1354.0	1362.0	1353.0	1358.0	1357.0	-4.0	-5.0	276.0	749.14	1402.0	68.0
32	FG1905.ZCE	20180628	1358.0	1357.0	1358.0	1370.0	1358.0	1366.0	1366.0	9.0	9.0	432.0	1179.92	1362.0	-40.0
33	FG1905.ZCE	20180629	1366.0	1366.0	1365.0	1388.0	1359.0	1386.0	1379.0	20.0	13.0	694.0	1914.33	1292.0	-70.0
34	FG1905.ZCE	20180702	1386.0	1379.0	1380.0	1389.0	1370.0	1381.0	1380.0	2.0	1.0	398.0	1098.4	1234.0	-58.0
35	FG1905.ZCE	20180703	1381.0	1380.0	1379.0	1383.0	1377.0	1380.0	1380.0	0.0	0.0	94.0	259.46	1240.0	6.0
36	FG1905.ZCE	20180704	1380.0	1380.0	1383.0	1394.0	1383.0	1387.0	1389.0	7.0	9.0	388.0	1078.17	1240.0	0.0
37	FG1905.ZCE	20180705	1387.0	1389.0	1390.0	1390.0	1352.0	1375.0	1374.0	-14.0	-15.0	606.0	1664.99	1108.0	-132.0
38	FG1905.ZCE	20180706	1375.0	1374.0	1373.0	1382.0	1365.0	1373.0	1372.0	-1.0	-2.0	248.0	680.64	1178.0	70.0
39	FG1905.ZCE	20180709	1373.0	1372.0	1371.0	1374.0	1365.0	1370.0	1368.0	-2.0	-4.0	298.0	815.18	1260.0	82.0
40	FG1905.ZCE	20180710	1370.0	1368.0	1369.0	1382.0	1368.0	1373.0	1374.0	5.0	6.0	446.0	1225.83	1342.0	82.0
41	FG1905.ZCE	20180711	1373.0	1374.0	1373.0	1375.0	1359.0	1360.0	1364.0	-14.0	-10.0	426.0	1162.18	1570.0	228.0
42	FG1905.ZCE	20180712	1360.0	1364.0	1363.0	1374.0	1353.0	1372.0	1364.0	8.0	0.0	658.0	1794.52	1684.0	114.0
43	FG1905.ZCE	20180713	1372.0	1364.0	1369.0	1375.0	1366.0	1366.0	1370.0	2.0	6.0	416.0	1139.79	1748.0	64.0
44	FG1905.ZCE	20180716	1366.0	1370.0	1366.0	1373.0	1365.0	1367.0	1368.0	-3.0	-2.0	276.0	755.14	1770.0	22.0
45	FG1905.ZCE	20180717	1367.0	1368.0	1366.0	1370.0	1356.0	1363.0	1363.0	-5.0	-5.0	426.0	1161.16	1878.0	108.0
46	FG1905.ZCE	20180718	1363.0	1363.0	1360.0	1370.0	1358.0	1360.0	1363.0	-3.0	0.0	396.0	1079.79	1900.0	22.0
47	FG1905.ZCE	20180719	1360.0	1363.0	1356.0	1364.0	1356.0	1358.0	1360.0	-5.0	-3.0	420.0	1142.41	2012.0	112.0
48	FG1905.ZCE	20180720	1358.0	1360.0	1358.0	1365.0	1355.0	1364.0	1361.0	4.0	1.0	342.0	930.64	2122.0	110.0
49	FG1905.ZCE	20180723	1364.0	1361.0	1365.0	1365.0	1356.0	1362.0	1360.0	1.0	-1.0	300.0	816.16	2194.0	72.0
50	FG1905.ZCE	20180724	1362.0	1360.0	1366.0	1370.0	1363.0	1370.0	1367.0	10.0	7.0	792.0	2165.41	2002.0	-192.0
51	FG1905.ZCE	20180725	1370.0	1367.0	1368.0	1375.0	1364.0	1370.0	1369.0	3.0	2.0	630.0	1725.38	2224.0	222.0
52	FG1905.ZCE	20180726	1370.0	1369.0	1367.0	1372.0	1366.0	1370.0	1369.0	1.0	0.0	230.0	629.88	2254.0	30.0
53	FG1905.ZCE	20180727	1370.0	1369.0	1370.0	1381.0	1367.0	1380.0	1374.0	11.0	5.0	920.0	2527.98	2046.0	-208.0
54	FG1905.ZCE	20180730	1380.0	1374.0	1380.0	1388.0	1380.0	1388.0	1385.0	14.0	11.0	700.0	1938.38	2064.0	18.0
55	FG1905.ZCE	20180731	1388.0	1385.0	1386.0	1388.0	1378.0	1382.0	1383.0	-3.0	-2.0	502.0	1388.46	2154.0	90.0
56	FG1905.ZCE	20180801	1382.0	1383.0	1381.0	1386.0	1375.0	1384.0	1380.0	1.0	-3.0	806.0	2224.76	2256.0	102.0
57	FG1905.ZCE	20180802	1384.0	1380.0	1385.0	1385.0	1374.0	1376.0	1377.0	-4.0	-3.0	652.0	1796.14	2454.0	198.0
58	FG1905.ZCE	20180803	1376.0	1377.0	1375.0	1387.0	1368.0	1368.0	1378.0	-9.0	1.0	1496.0	4121.51	2846.0	392.0
59	FG1905.ZCE	20180806	1368.0	1378.0	1356.0	1378.0	1356.0	1375.0	1367.0	-3.0	-11.0	1050.0	2871.2	3054.0	208.0
60	FG1905.ZCE	20180807	1375.0	1367.0	1372.0	1381.0	1371.0	1377.0	1378.0	10.0	11.0	1400.0	3857.07	2830.0	-224.0
61	FG1905.ZCE	20180808	1377.0	1378.0	1377.0	1392.0	1375.0	1382.0	1383.0	4.0	5.0	1110.0	3069.99	3002.0	172.0
62	FG1905.ZCE	20180809	1382.0	1383.0	1381.0	1392.0	1374.0	1392.0	1383.0	9.0	0.0	2004.0	5544.9	3294.0	292.0
63	FG1905.ZCE	20180810	1392.0	1383.0	1390.0	1406.0	1388.0	1393.0	1395.0	10.0	12.0	2156.0	6017.12	3714.0	420.0
64	FG1905.ZCE	20180813	1393.0	1395.0	1393.0	1408.0	1380.0	1403.0	1395.0	8.0	0.0	1622.0	4526.48	3800.0	86.0
65	FG1905.ZCE	20180814	1403.0	1395.0	1403.0	1449.0	1403.0	1428.0	1427.0	33.0	32.0	4148.0	11836.42	5174.0	1374.0
66	FG1905.ZCE	20180815	1428.0	1427.0	1427.0	1435.0	1420.0	1433.0	1429.0	6.0	2.0	3218.0	9200.12	5708.0	534.0
67	FG1905.ZCE	20180816	1433.0	1429.0	1430.0	1445.0	1382.0	1391.0	1408.0	-38.0	-21.0	5818.0	16388.84	6976.0	1268.0
68	FG1905.ZCE	20180817	1391.0	1408.0	1393.0	1408.0	1386.0	1402.0	1396.0	-6.0	-12.0	2630.0	7340.97	7438.0	462.0
69	FG1905.ZCE	20180820	1402.0	1396.0	1408.0	1413.0	1386.0	1408.0	1403.0	12.0	7.0	3590.0	10070.7	7308.0	-130.0
70	FG1905.ZCE	20180821	1408.0	1403.0	1408.0	1415.0	1400.0	1402.0	1404.0	-1.0	1.0	3634.0	10207.79	8370.0	1062.0
71	FG1905.ZCE	20180822	1402.0	1404.0	1404.0	1418.0	1401.0	1413.0	1410.0	9.0	6.0	3398.0	9583.03	8454.0	84.0
72	FG1905.ZCE	20180823	1413.0	1410.0	1416.0	1421.0	1409.0	1415.0	1416.0	5.0	6.0	5646.0	15987.08	8480.0	26.0
73	FG1905.ZCE	20180824	1415.0	1416.0	1415.0	1431.0	1410.0	1430.0	1421.0	14.0	5.0	6214.0	17656.32	9126.0	646.0
74	FG1905.ZCE	20180827	1430.0	1421.0	1431.0	1437.0	1426.0	1433.0	1430.0	12.0	9.0	3396.0	9714.7	9232.0	106.0
75	FG1905.ZCE	20180828	1433.0	1430.0	1435.0	1438.0	1422.0	1428.0	1431.0	-2.0	1.0	2454.0	7023.05	8964.0	-268.0
76	FG1905.ZCE	20180829	1428.0	1431.0	1430.0	1432.0	1424.0	1428.0	1428.0	-3.0	-3.0	2034.0	5809.56	9340.0	376.0
77	FG1905.ZCE	20180830	1428.0	1428.0	1427.0	1427.0	1413.0	1419.0	1419.0	-9.0	-9.0	4106.0	11651.19	10034.0	694.0
78	FG1905.ZCE	20180831	1419.0	1419.0	1419.0	1424.0	1404.0	1405.0	1415.0	-14.0	-4.0	3510.0	9936.42	10444.0	410.0
79	FG1905.ZCE	20180903	1405.0	1415.0	1406.0	1406.0	1372.0	1386.0	1390.0	-29.0	-25.0	10016.0	27848.87	12784.0	2340.0
80	FG1905.ZCE	20180904	1386.0	1390.0	1388.0	1390.0	1373.0	1376.0	1382.0	-14.0	-8.0	7608.0	21022.28	13628.0	844.0
81	FG1905.ZCE	20180905	1376.0	1382.0	1375.0	1380.0	1325.0	1343.0	1349.0	-39.0	-33.0	15004.0	40482.58	20226.0	6598.0
82	FG1905.ZCE	20180906	1343.0	1349.0	1343.0	1350.0	1326.0	1333.0	1338.0	-16.0	-11.0	10226.0	27368.7	19604.0	-622.0
83	FG1905.ZCE	20180907	1333.0	1338.0	1335.0	1343.0	1308.0	1314.0	1324.0	-24.0	-14.0	17842.0	47248.41	25026.0	5422.0
84	FG1905.ZCE	20180910	1314.0	1324.0	1313.0	1325.0	1311.0	1316.0	1318.0	-8.0	-6.0	10058.0	26507.03	24034.0	-992.0
85	FG1905.ZCE	20180911	1316.0	1318.0	1318.0	1321.0	1295.0	1316.0	1309.0	-2.0	-9.0	11726.0	30694.69	25482.0	1448.0
86	FG1905.ZCE	20180912	1316.0	1309.0	1314.0	1325.0	1304.0	1320.0	1316.0	11.0	7.0	10528.0	27703.87	23964.0	-1518.0
87	FG1905.ZCE	20180913	1320.0	1316.0	1319.0	1333.0	1310.0	1324.0	1321.0	8.0	5.0	9542.0	25209.06	23822.0	-142.0
88	FG1905.ZCE	20180914	1324.0	1321.0	1323.0	1325.0	1315.0	1317.0	1320.0	-4.0	-1.0	5570.0	14699.96	23552.0	-270.0
89	FG1905.ZCE	20180917	1317.0	1320.0	1316.0	1330.0	1311.0	1319.0	1321.0	-1.0	1.0	7526.0	19882.7	23798.0	246.0
90	FG1905.ZCE	20180918	1319.0	1321.0	1320.0	1325.0	1314.0	1323.0	1321.0	2.0	0.0	8788.0	23213.61	24174.0	376.0
91	FG1905.ZCE	20180919	1323.0	1321.0	1325.0	1334.0	1305.0	1330.0	1319.0	9.0	-2.0	12554.0	33106.03	25152.0	978.0
92	FG1905.ZCE	20180920	1330.0	1319.0	1329.0	1341.0	1324.0	1328.0	1331.0	9.0	12.0	8578.0	22831.33	25668.0	516.0
93	FG1905.ZCE	20180921	1328.0	1331.0	1331.0	1338.0	1323.0	1335.0	1333.0	4.0	2.0	7174.0	19124.6	23320.0	-2348.0
94	FG1905.ZCE	20180925	1335.0	1333.0	1334.0	1344.0	1328.0	1334.0	1336.0	1.0	3.0	6194.0	16544.35	22998.0	-322.0
95	FG1905.ZCE	20180926	1334.0	1336.0	1334.0	1339.0	1331.0	1339.0	1335.0	3.0	-1.0	6356.0	16973.51	22644.0	-354.0
96	FG1905.ZCE	20180927	1339.0	1335.0	1339.0	1339.0	1320.0	1322.0	1331.0	-13.0	-4.0	9628.0	25636.5	22296.0	-348.0
97	FG1905.ZCE	20180928	1322.0	1331.0	1322.0	1323.0	1310.0	1320.0	1315.0	-11.0	-16.0	8698.0	22879.67	22880.0	584.0
98	FG1905.ZCE	20181008	1320.0	1315.0	1314.0	1323.0	1273.0	1294.0	1289.0	-21.0	-26.0	23462.0	60476.04	31744.0	8864.0
99	FG1905.ZCE	20181009	1294.0	1289.0	1295.0	1310.0	1291.0	1308.0	1299.0	19.0	10.0	16732.0	43479.81	29880.0	-1864.0
100	FG1905.ZCE	20181010	1308.0	1299.0	1308.0	1317.0	1305.0	1315.0	1311.0	16.0	12.0	12836.0	33653.91	26736.0	-3144.0
101	FG1905.ZCE	20181011	1315.0	1311.0	1314.0	1314.0	1296.0	1299.0	1305.0	-12.0	-6.0	13546.0	35356.22	28464.0	1728.0
102	FG1905.ZCE	20181012	1299.0	1305.0	1300.0	1310.0	1297.0	1308.0	1305.0	3.0	0.0	8876.0	23174.26	27850.0	-614.0
103	FG1905.ZCE	20181015	1308.0	1305.0	1308.0	1311.0	1282.0	1290.0	1293.0	-15.0	-12.0	23876.0	61749.03	39592.0	11742.0
104	FG1905.ZCE	20181016	1290.0	1293.0	1291.0	1294.0	1281.0	1286.0	1287.0	-7.0	-6.0	12498.0	32176.8	39576.0	-16.0
105	FG1905.ZCE	20181017	1286.0	1287.0	1286.0	1294.0	1279.0	1291.0	1287.0	4.0	0.0	14060.0	36201.12	41100.0	1524.0
106	FG1905.ZCE	20181018	1291.0	1287.0	1290.0	1292.0	1269.0	1272.0	1276.0	-15.0	-11.0	21932.0	55979.67	47260.0	6160.0
107	FG1905.ZCE	20181019	1272.0	1276.0	1268.0	1286.0	1261.0	1278.0	1277.0	2.0	1.0	16708.0	42679.64	48514.0	1254.0
108	FG1905.ZCE	20181022	1278.0	1277.0	1277.0	1291.0	1275.0	1288.0	1283.0	11.0	6.0	13986.0	35893.62	45232.0	-3282.0
109	FG1905.ZCE	20181023	1288.0	1283.0	1288.0	1292.0	1283.0	1286.0	1287.0	3.0	4.0	9720.0	25023.8	46098.0	866.0
110	FG1905.ZCE	20181024	1286.0	1287.0	1285.0	1297.0	1284.0	1297.0	1291.0	10.0	4.0	12050.0	31108.62	45154.0	-944.0
111	FG1905.ZCE	20181025	1297.0	1291.0	1295.0	1298.0	1284.0	1290.0	1291.0	-1.0	0.0	12008.0	31013.22	44014.0	-1140.0
112	FG1905.ZCE	20181026	1290.0	1291.0	1293.0	1304.0	1291.0	1297.0	1297.0	6.0	6.0	10206.0	26483.77	44486.0	472.0
113	FG1905.ZCE	20181029	1297.0	1297.0	1296.0	1296.0	1281.0	1288.0	1289.0	-9.0	-8.0	11942.0	30779.17	45390.0	904.0
114	FG1905.ZCE	20181030	1288.0	1289.0	1288.0	1303.0	1288.0	1294.0	1297.0	5.0	8.0	14556.0	37757.32	46832.0	1442.0
115	FG1905.ZCE	20181031	1294.0	1297.0	1288.0	1292.0	1280.0	1288.0	1284.0	-9.0	-13.0	20392.0	52380.22	50502.0	3670.0
116	FG1905.ZCE	20181101	1288.0	1284.0	1286.0	1295.0	1281.0	1286.0	1287.0	2.0	3.0	15260.0	39283.34	48932.0	-1570.0
117	FG1905.ZCE	20181102	1286.0	1287.0	1288.0	1294.0	1270.0	1292.0	1285.0	5.0	-2.0	45988.0	118204.71	65026.0	16094.0
118	FG1905.ZCE	20181105	1292.0	1285.0	1292.0	1297.0	1286.0	1287.0	1291.0	2.0	6.0	13500.0	34845.18	60994.0	-4032.0
119	FG1905.ZCE	20181106	1287.0	1291.0	1285.0	1290.0	1275.0	1277.0	1283.0	-14.0	-8.0	13778.0	35341.54	62442.0	1448.0
120	FG1905.ZCE	20181107	1277.0	1283.0	1278.0	1281.0	1268.0	1272.0	1273.0	-11.0	-10.0	15196.0	38699.02	65986.0	3544.0
121	FG1905.ZCE	20181108	1272.0	1273.0	1273.0	1274.0	1226.0	1244.0	1245.0	-29.0	-28.0	61122.0	152180.68	79472.0	13486.0
122	FG1905.ZCE	20181109	1244.0	1245.0	1244.0	1247.0	1227.0	1228.0	1236.0	-17.0	-9.0	24658.0	60940.49	80590.0	1118.0
123	FG1905.ZCE	20181112	1228.0	1236.0	1226.0	1231.0	1205.0	1208.0	1216.0	-28.0	-20.0	56450.0	137325.18	75306.0	-5284.0
124	FG1905.ZCE	20181113	1208.0	1216.0	1206.0	1218.0	1200.0	1210.0	1209.0	-6.0	-7.0	26722.0	64616.08	76318.0	1012.0
125	FG1905.ZCE	20181114	1210.0	1209.0	1211.0	1216.0	1202.0	1212.0	1210.0	3.0	1.0	22602.0	54710.84	73092.0	-3226.0
126	FG1905.ZCE	20181115	1212.0	1210.0	1212.0	1216.0	1207.0	1214.0	1212.0	4.0	2.0	16628.0	40308.84	72656.0	-436.0
127	FG1905.ZCE	20181116	1214.0	1212.0	1213.0	1234.0	1213.0	1226.0	1225.0	14.0	13.0	25670.0	62904.7	70098.0	-2558.0
128	FG1905.ZCE	20181119	1226.0	1225.0	1228.0	1248.0	1223.0	1240.0	1237.0	15.0	12.0	32194.0	79675.24	70524.0	426.0
129	FG1905.ZCE	20181120	1240.0	1237.0	1240.0	1247.0	1234.0	1242.0	1240.0	5.0	3.0	30114.0	74676.9	64752.0	-5772.0
130	FG1905.ZCE	20181121	1242.0	1240.0	1243.0	1255.0	1221.0	1252.0	1239.0	12.0	-1.0	52722.0	130696.1	62352.0	-2400.0
131	FG1905.ZCE	20181122	1252.0	1239.0	1252.0	1260.0	1242.0	1258.0	1251.0	19.0	12.0	24326.0	60867.51	60162.0	-2190.0
132	FG1905.ZCE	20181123	1258.0	1251.0	1259.0	1262.0	1240.0	1241.0	1250.0	-10.0	-1.0	37630.0	94103.32	63732.0	3570.0
133	FG1905.ZCE	20181126	1241.0	1250.0	1240.0	1246.0	1213.0	1220.0	1231.0	-30.0	-19.0	64498.0	158743.09	67382.0	3650.0
134	FG1905.ZCE	20181127	1220.0	1231.0	1221.0	1239.0	1218.0	1228.0	1229.0	-3.0	-2.0	36314.0	89290.63	65226.0	-2156.0
135	FG1905.ZCE	20181128	1228.0	1229.0	1229.0	1237.0	1220.0	1234.0	1227.0	5.0	-2.0	35790.0	87858.7	66888.0	1662.0
136	FG1905.ZCE	20181129	1234.0	1227.0	1233.0	1244.0	1228.0	1233.0	1235.0	6.0	8.0	26312.0	64973.15	68122.0	1234.0
137	FG1905.ZCE	20181130	1233.0	1235.0	1232.0	1239.0	1224.0	1229.0	1231.0	-6.0	-4.0	33936.0	83582.6	72944.0	4822.0
138	FG1905.ZCE	20181203	1229.0	1231.0	1230.0	1272.0	1226.0	1245.0	1248.0	14.0	17.0	59128.0	147639.39	73008.0	64.0
139	FG1905.ZCE	20181204	1245.0	1248.0	1248.0	1254.0	1236.0	1251.0	1244.0	3.0	-4.0	40004.0	99497.46	73880.0	872.0
140	FG1905.ZCE	20181205	1251.0	1244.0	1250.0	1259.0	1244.0	1254.0	1252.0	10.0	8.0	39870.0	99870.21	78378.0	4498.0
141	FG1905.ZCE	20181206	1254.0	1252.0	1254.0	1260.0	1247.0	1251.0	1251.0	-1.0	-1.0	31044.0	77672.85	82948.0	4570.0
142	FG1905.ZCE	20181207	1251.0	1251.0	1250.0	1271.0	1249.0	1270.0	1261.0	19.0	10.0	61364.0	154821.18	88218.0	5270.0
143	FG1905.ZCE	20181210	1270.0	1261.0	1270.0	1285.0	1263.0	1270.0	1273.0	9.0	12.0	56636.0	144224.42	89912.0	1694.0
144	FG1905.ZCE	20181211	1270.0	1273.0	1269.0	1285.0	1260.0	1266.0	1268.0	-7.0	-5.0	63572.0	161269.9	99546.0	9634.0
145	FG1905.ZCE	20181212	1266.0	1268.0	1266.0	1275.0	1264.0	1272.0	1271.0	4.0	3.0	46976.0	119418.7	103074.0	3528.0
146	FG1905.ZCE	20181213	1272.0	1271.0	1273.0	1288.0	1266.0	1283.0	1276.0	12.0	5.0	72446.0	184911.09	114722.0	11648.0
147	FG1905.ZCE	20181214	1283.0	1276.0	1281.0	1299.0	1278.0	1297.0	1288.0	21.0	12.0	77418.0	199455.5	119152.0	4430.0
148	FG1905.ZCE	20181217	1297.0	1288.0	1298.0	1311.0	1291.0	1307.0	1301.0	19.0	13.0	99618.0	259283.46	142328.0	23176.0
149	FG1905.ZCE	20181218	1307.0	1301.0	1308.0	1313.0	1293.0	1298.0	1304.0	-3.0	3.0	127806.0	333206.31	151584.0	9256.0
150	FG1905.ZCE	20181219	1298.0	1304.0	1295.0	1301.0	1288.0	1295.0	1295.0	-9.0	-9.0	109796.0	284295.78	158530.0	6946.0
151	FG1905.ZCE	20181220	1295.0	1295.0	1298.0	1307.0	1288.0	1301.0	1296.0	6.0	1.0	126022.0	326527.82	161522.0	2992.0
152	FG1905.ZCE	20181221	1301.0	1296.0	1298.0	1309.0	1296.0	1299.0	1303.0	3.0	7.0	115094.0	299878.36	170242.0	8720.0
153	FG1905.ZCE	20181224	1299.0	1303.0	1301.0	1305.0	1277.0	1282.0	1288.0	-21.0	-15.0	150496.0	387774.49	173332.0	3090.0
154	FG1905.ZCE	20181225	1282.0	1288.0	1283.0	1287.0	1268.0	1281.0	1279.0	-7.0	-9.0	153080.0	391441.02	177234.0	3902.0
155	FG1905.ZCE	20181226	1281.0	1279.0	1281.0	1288.0	1275.0	1283.0	1282.0	4.0	3.0	92410.0	236998.82	163902.0	-13332.0
156	FG1905.ZCE	20181227	1283.0	1282.0	1284.0	1303.0	1277.0	1284.0	1286.0	2.0	4.0	132172.0	339853.14	162276.0	-1626.0
157	FG1905.ZCE	20181228	1284.0	1286.0	1281.0	1295.0	1278.0	1294.0	1286.0	8.0	0.0	109360.0	281258.26	147608.0	-14668.0
158	FG1905.ZCE	20190102	1294.0	1286.0	1298.0	1298.0	1283.0	1284.0	1290.0	-2.0	4.0	80614.0	208000.06	153072.0	5464.0
159	FG1905.ZCE	20190103	1284.0	1290.0	1282.0	1305.0	1281.0	1303.0	1295.0	13.0	5.0	144366.0	373827.93	174996.0	21924.0
160	FG1905.ZCE	20190104	1303.0	1295.0	1303.0	1318.0	1300.0	1316.0	1307.0	21.0	12.0	173404.0	453376.35	187948.0	12952.0
161	FG1905.ZCE	20190107	1316.0	1307.0	1316.0	1319.0	1306.0	1316.0	1312.0	9.0	5.0	113866.0	298882.39	177568.0	-10380.0
162	FG1905.ZCE	20190108	1316.0	1312.0	1316.0	1317.0	1306.0	1310.0	1312.0	-2.0	0.0	111436.0	292350.54	196168.0	18600.0
163	FG1905.ZCE	20190109	1310.0	1312.0	1310.0	1315.0	1303.0	1309.0	1310.0	-3.0	-2.0	133940.0	350911.66	187942.0	-8226.0
164	FG1905.ZCE	20190110	1309.0	1310.0	1308.0	1316.0	1305.0	1307.0	1311.0	-3.0	1.0	104386.0	273598.85	193254.0	5312.0
165	FG1905.ZCE	20190111	1307.0	1311.0	1307.0	1326.0	1307.0	1323.0	1318.0	12.0	7.0	158996.0	419056.12	214974.0	21720.0
166	FG1905.ZCE	20190114	1323.0	1318.0	1323.0	1324.0	1315.0	1317.0	1319.0	-1.0	1.0	96084.0	253479.47	193864.0	-21110.0
167	FG1905.ZCE	20190115	1317.0	1319.0	1320.0	1320.0	1306.0	1308.0	1312.0	-11.0	-7.0	102764.0	269643.64	197272.0	3408.0
168	FG1905.ZCE	20190116	1308.0	1312.0	1305.0	1322.0	1304.0	1317.0	1316.0	5.0	4.0	94058.0	247468.96	193354.0	-3918.0
169	FG1905.ZCE	20190117	1317.0	1316.0	1315.0	1319.0	1305.0	1306.0	1311.0	-10.0	-5.0	94808.0	248589.64	186960.0	-6394.0
170	FG1905.ZCE	20190118	1306.0	1311.0	1307.0	1314.0	1294.0	1311.0	1307.0	0.0	-4.0	125226.0	327443.2	181618.0	-5342.0
171	FG1905.ZCE	20190121	1311.0	1307.0	1314.0	1347.0	1310.0	1343.0	1329.0	36.0	22.0	205402.0	545793.52	206540.0	24922.0
172	FG1905.ZCE	20190122	1343.0	1329.0	1340.0	1340.0	1330.0	1333.0	1335.0	4.0	6.0	104692.0	279610.77	185724.0	-20816.0
173	FG1905.ZCE	20190123	1333.0	1335.0	1335.0	1342.0	1330.0	1335.0	1336.0	0.0	1.0	103076.0	275328.57	191894.0	6170.0
174	FG1905.ZCE	20190124	1335.0	1336.0	1334.0	1339.0	1328.0	1338.0	1335.0	2.0	-1.0	96784.0	258477.03	192750.0	856.0
175	FG1905.ZCE	20190125	1338.0	1335.0	1338.0	1350.0	1334.0	1341.0	1340.0	6.0	5.0	114494.0	306948.0	194830.0	2080.0
176	FG1905.ZCE	20190128	1341.0	1340.0	1343.0	1362.0	1340.0	1340.0	1349.0	0.0	9.0	148356.0	400349.02	197404.0	2574.0
177	FG1905.ZCE	20190129	1340.0	1349.0	1339.0	1346.0	1336.0	1340.0	1341.0	-9.0	-8.0	83208.0	223180.78	187458.0	-9946.0
178	FG1905.ZCE	20190130	1340.0	1341.0	1340.0	1366.0	1339.0	1356.0	1355.0	15.0	14.0	117266.0	317862.83	198368.0	10910.0
179	FG1905.ZCE	20190131	1356.0	1355.0	1356.0	1372.0	1356.0	1366.0	1361.0	11.0	6.0	102318.0	278536.88	183542.0	-14826.0
180	FG1905.ZCE	20190201	1366.0	1361.0	1366.0	1384.0	1364.0	1380.0	1377.0	19.0	16.0	108000.0	297401.06	179938.0	-3604.0
181	FG1905.ZCE	20190211	1380.0	1377.0	1390.0	1396.0	1377.0	1382.0	1383.0	5.0	6.0	51272.0	141811.69	182504.0	2566.0
182	FG1905.ZCE	20190212	1382.0	1383.0	1383.0	1383.0	1363.0	1365.0	1371.0	-18.0	-12.0	91496.0	250926.2	191536.0	9032.0
183	FG1905.ZCE	20190213	1365.0	1371.0	1365.0	1370.0	1350.0	1353.0	1360.0	-18.0	-11.0	108812.0	295888.89	196740.0	5204.0
184	FG1905.ZCE	20190214	1353.0	1360.0	1352.0	1355.0	1340.0	1342.0	1347.0	-18.0	-13.0	99434.0	267967.93	190014.0	-6726.0
185	FG1905.ZCE	20190215	1342.0	1347.0	1343.0	1346.0	1321.0	1329.0	1331.0	-18.0	-16.0	129838.0	345724.2	195102.0	5088.0
186	FG1905.ZCE	20190218	1329.0	1331.0	1329.0	1335.0	1321.0	1327.0	1328.0	-4.0	-3.0	97070.0	257901.73	175920.0	-19182.0
187	FG1905.ZCE	20190219	1327.0	1328.0	1328.0	1359.0	1324.0	1358.0	1342.0	30.0	14.0	219038.0	588072.68	212208.0	36288.0
188	FG1905.ZCE	20190220	1358.0	1342.0	1359.0	1362.0	1345.0	1355.0	1353.0	13.0	11.0	122768.0	332144.94	186416.0	-25792.0
189	FG1905.ZCE	20190221	1355.0	1353.0	1352.0	1367.0	1339.0	1358.0	1353.0	5.0	0.0	178554.0	483319.68	187888.0	1472.0
190	FG1905.ZCE	20190222	1358.0	1353.0	1355.0	1358.0	1345.0	1355.0	1351.0	2.0	-2.0	108788.0	294029.25	160636.0	-27252.0
191	FG1905.ZCE	20190225	1355.0	1351.0	1357.0	1366.0	1348.0	1357.0	1356.0	6.0	5.0	113820.0	308773.07	176744.0	16108.0
192	FG1905.ZCE	20190226	1357.0	1356.0	1358.0	1363.0	1346.0	1359.0	1354.0	3.0	-2.0	118812.0	321663.64	169018.0	-7726.0
193	FG1905.ZCE	20190227	1359.0	1354.0	1359.0	1370.0	1357.0	1362.0	1364.0	8.0	10.0	122194.0	333237.12	195180.0	26162.0
194	FG1905.ZCE	20190228	1362.0	1364.0	1365.0	1374.0	1322.0	1325.0	1344.0	-39.0	-20.0	276852.0	744199.68	200032.0	4852.0
195	FG1905.ZCE	20190301	1325.0	1344.0	1322.0	1335.0	1318.0	1333.0	1328.0	-11.0	-16.0	184000.0	488538.39	177816.0	-22216.0
196	FG1905.ZCE	20190304	1333.0	1328.0	1331.0	1338.0	1305.0	1316.0	1321.0	-12.0	-7.0	199020.0	525897.0	194856.0	17040.0
197	FG1905.ZCE	20190305	1316.0	1321.0	1315.0	1321.0	1307.0	1308.0	1313.0	-13.0	-8.0	138114.0	362726.14	179638.0	-15218.0
198	FG1905.ZCE	20190306	1308.0	1313.0	1303.0	1310.0	1296.0	1305.0	1304.0	-8.0	-9.0	180714.0	471281.56	216466.0	36828.0
199	FG1905.ZCE	20190307	1305.0	1304.0	1305.0	1318.0	1302.0	1306.0	1310.0	2.0	6.0	190570.0	499109.5	215256.0	-1210.0
200	FG1905.ZCE	20190308	1306.0	1310.0	1309.0	1316.0	1302.0	1305.0	1309.0	-5.0	-1.0	155898.0	408120.54	224264.0	9008.0
201	FG1905.ZCE	20190311	1305.0	1309.0	1303.0	1304.0	1283.0	1289.0	1293.0	-20.0	-16.0	165824.0	428928.07	217096.0	-7168.0
202	FG1905.ZCE	20190312	1289.0	1293.0	1288.0	1295.0	1285.0	1292.0	1290.0	-1.0	-3.0	108468.0	279813.46	219112.0	2016.0
203	FG1905.ZCE	20190313	1292.0	1290.0	1292.0	1295.0	1276.0	1281.0	1287.0	-9.0	-3.0	109334.0	281409.93	213726.0	-5386.0
204	FG1905.ZCE	20190314	1281.0	1287.0	1280.0	1290.0	1277.0	1288.0	1284.0	1.0	-3.0	98814.0	253766.82	217736.0	4010.0
205	FG1905.ZCE	20190315	1288.0	1284.0	1287.0	1298.0	1280.0	1292.0	1290.0	8.0	6.0	137806.0	355653.19	219642.0	1906.0
206	FG1905.ZCE	20190318	1292.0	1290.0	1290.0	1301.0	1279.0	1281.0	1290.0	-9.0	0.0	131090.0	338254.25	213248.0	-6394.0
207	FG1905.ZCE	20190319	1281.0	1290.0	1282.0	1287.0	1265.0	1266.0	1277.0	-24.0	-13.0	132686.0	338890.62	225746.0	12498.0
208	FG1905.ZCE	20190320	1266.0	1277.0	1269.0	1281.0	1268.0	1280.0	1276.0	3.0	-1.0	106194.0	270923.16	219986.0	-5760.0
209	FG1905.ZCE	20190321	1280.0	1276.0	1279.0	1288.0	1277.0	1285.0	1283.0	9.0	7.0	106276.0	272787.56	216600.0	-3386.0
210	FG1905.ZCE	20190322	1285.0	1283.0	1282.0	1295.0	1282.0	1291.0	1289.0	8.0	6.0	93596.0	241230.16	201260.0	-15340.0
211	FG1905.ZCE	20190325	1291.0	1289.0	1290.0	1293.0	1283.0	1286.0	1288.0	-3.0	-1.0	79828.0	205651.04	199594.0	-1666.0
212	FG1905.ZCE	20190326	1286.0	1288.0	1285.0	1287.0	1278.0	1280.0	1282.0	-8.0	-6.0	76236.0	195436.84	196764.0	-2830.0
213	FG1905.ZCE	20190327	1280.0	1282.0	1282.0	1297.0	1282.0	1293.0	1291.0	11.0	9.0	146802.0	379029.3	204056.0	7292.0
214	FG1905.ZCE	20190328	1293.0	1291.0	1291.0	1298.0	1289.0	1292.0	1294.0	1.0	3.0	95344.0	246698.25	186050.0	-18006.0
215	FG1905.ZCE	20190329	1292.0	1294.0	1290.0	1300.0	1286.0	1297.0	1293.0	3.0	-1.0	122784.0	317476.75	202300.0	16250.0
216	FG1905.ZCE	20190401	1297.0	1293.0	1300.0	1304.0	1288.0	1294.0	1293.0	1.0	0.0	130100.0	336383.92	191244.0	-11056.0
217	FG1905.ZCE	20190402	1294.0	1293.0	1294.0	1297.0	1290.0	1292.0	1294.0	-1.0	1.0	67064.0	173496.69	188350.0	-2894.0
218	FG1905.ZCE	20190403	1292.0	1294.0	1290.0	1293.0	1277.0	1281.0	1284.0	-13.0	-10.0	155698.0	399718.75	168870.0	-19480.0
219	FG1905.ZCE	20190404	1281.0	1284.0	1284.0	1300.0	1283.0	1292.0	1294.0	8.0	10.0	120486.0	311742.32	147148.0	-21722.0
220	FG1905.ZCE	20190408	1292.0	1294.0	1289.0	1298.0	1285.0	1295.0	1294.0	1.0	0.0	73736.0	190797.2	153262.0	6114.0
221	FG1905.ZCE	20190409	1295.0	1294.0	1296.0	1298.0	1280.0	1282.0	1287.0	-12.0	-7.0	109838.0	282675.57	143246.0	-10016.0
222	FG1905.ZCE	20190410	1282.0	1287.0	1284.0	1299.0	1283.0	1297.0	1290.0	10.0	3.0	79900.0	206115.88	132436.0	-10810.0
223	FG1905.ZCE	20190411	1297.0	1290.0	1301.0	1322.0	1290.0	1317.0	1304.0	27.0	14.0	165508.0	431798.02	124440.0	-7996.0
224	FG1905.ZCE	20190412	1317.0	1304.0	1320.0	1332.0	1291.0	1293.0	1310.0	-11.0	6.0	198338.0	519839.42	106610.0	-17830.0
225	FG1905.ZCE	20190415	1293.0	1310.0	1292.0	1295.0	1278.0	1285.0	1286.0	-25.0	-24.0	88446.0	227495.32	79638.0	-26972.0
226	FG1905.ZCE	20190416	1285.0	1286.0	1285.0	1290.0	1283.0	1286.0	1286.0	0.0	0.0	42922.0	110426.92	64316.0	-15322.0
227	FG1905.ZCE	20190417	1286.0	1286.0	1286.0	1295.0	1284.0	1294.0	1289.0	8.0	3.0	29372.0	75713.42	46832.0	-17484.0
228	FG1905.ZCE	20190418	1294.0	1289.0	1295.0	1295.0	1284.0	1286.0	1288.0	-3.0	-1.0	13360.0	34405.66	39462.0	-7370.0
229	FG1905.ZCE	20190419	1286.0	1288.0	1287.0	1318.0	1284.0	1316.0	1301.0	28.0	13.0	29060.0	75593.51	26810.0	-12652.0
230	FG1905.ZCE	20190422	1316.0	1301.0	1315.0	1325.0	1313.0	1322.0	1319.0	21.0	18.0	17236.0	45473.63	18728.0	-8082.0
231	FG1905.ZCE	20190423	1322.0	1319.0	1324.0	1332.0	1318.0	1330.0	1325.0	11.0	6.0	11040.0	29264.1	10872.0	-7856.0
232	FG1905.ZCE	20190424	1330.0	1325.0	1335.0	1335.0	1326.0	1329.0	1329.0	4.0	4.0	3674.0	9765.88	7852.0	-3020.0
233	FG1905.ZCE	20190425	1329.0	1329.0	1326.0	1332.0	1321.0	1329.0	1328.0	0.0	-1.0	2130.0	5658.62	6368.0	-1484.0
234	FG1905.ZCE	20190426	1329.0	1328.0	1331.0	1333.0	1326.0	1332.0	1330.0	4.0	2.0	2788.0	7413.85	4738.0	-1630.0
235	FG1905.ZCE	20190429	1332.0	1330.0	1328.0	1345.0	1321.0	1327.0	1326.0	-3.0	-4.0	1784.0	4732.39	3404.0	-1334.0
236	FG1905.ZCE	20190430	1327.0	1326.0	1334.0	1374.0	1325.0	1330.0	1345.0	4.0	19.0	3516.0	9455.46	2336.0	-1068.0
237	FG1905.ZCE	20190506	1330.0	1345.0	1355.0	1412.0	1344.0	1351.0	1361.0	6.0	16.0	208.0	566.18	2184.0	-152.0
238	FG1905.ZCE	20190507	1351.0	1361.0	1347.0	1347.0	1333.0	1333.0	1346.0	-28.0	-15.0	42.0	113.09	2142.0	-42.0
239	FG1905.ZCE	20190508	1333.0	1346.0	1351.0	1351.0	1349.0	1349.0	1350.0	3.0	4.0	18.0	48.6	2124.0	-18.0
240	FG1905.ZCE	20190509	1349.0	1350.0					1350.0		0.0	0.0	0.0	2124.0	0.0
241	FG1905.ZCE	20190510		1350.0					1350.0		0.0	0.0	0.0	2124.0	0.0
242	FG1905.ZCE	20190513		1350.0					1350.0		0.0	0.0	0.0	2124.0	0.0
243	FG1905.ZCE	20190514		1350.0					1350.0		0.0	0.0	0.0	2124.0	0.0
244	FG1905.ZCE	20190515		1350.0					1350.0		0.0	0.0	0.0	2124.0	0.0
245	FG1905.ZCE	20190516		1350.0					1370.0		20.0	0.0	0.0	2124.0	0.0
246	FG1905.ZCE	20190517		1370.0	1424.0	1424.0	1424.0	1424.0	1424.0	54.0	54.0	324.0	922.75	0.0	-2124.0