finance-talk/data/FG/FG1912.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	FG1912.ZCE	20181217		1273.0					1273.0		0.0	0.0	0.0	0.0	0.0
3	FG1912.ZCE	20181218		1273.0					1273.0		0.0	0.0	0.0	0.0	0.0
4	FG1912.ZCE	20181219		1273.0					1273.0		0.0	0.0	0.0	0.0	0.0
5	FG1912.ZCE	20181220		1273.0					1273.0		0.0	0.0	0.0	0.0	0.0
6	FG1912.ZCE	20181221		1273.0					1273.0		0.0	0.0	0.0	0.0	0.0
7	FG1912.ZCE	20181224		1273.0					1273.0		0.0	0.0	0.0	0.0	0.0
8	FG1912.ZCE	20181225		1273.0					1273.0		0.0	0.0	0.0	0.0	0.0
9	FG1912.ZCE	20181226		1273.0					1273.0		0.0	0.0	0.0	0.0	0.0
10	FG1912.ZCE	20181227		1273.0					1273.0		0.0	0.0	0.0	0.0	0.0
11	FG1912.ZCE	20181228		1273.0					1273.0		0.0	0.0	0.0	0.0	0.0
12	FG1912.ZCE	20190102		1273.0	1240.0	1240.0	1240.0	1240.0	1240.0	-33.0	-33.0	2.0	4.96	2.0	2.0
13	FG1912.ZCE	20190103	1240.0	1240.0					1243.0		3.0	0.0	0.0	2.0	0.0
14	FG1912.ZCE	20190104		1243.0					1257.0		14.0	0.0	0.0	2.0	0.0
15	FG1912.ZCE	20190107		1257.0	1276.0	1276.0	1276.0	1276.0	1276.0	19.0	19.0	400.0	1020.8	402.0	400.0
16	FG1912.ZCE	20190108	1276.0	1276.0					1276.0		0.0	0.0	0.0	402.0	0.0
17	FG1912.ZCE	20190109		1276.0	1287.0	1287.0	1287.0	1287.0	1287.0	11.0	11.0	1000.0	2574.0	1402.0	1000.0
18	FG1912.ZCE	20190110	1287.0	1287.0					1287.0		0.0	0.0	0.0	1402.0	0.0
19	FG1912.ZCE	20190111		1287.0	1303.0	1336.0	1303.0	1331.0	1315.0	44.0	28.0	6438.0	16933.64	5420.0	4018.0
20	FG1912.ZCE	20190114	1331.0	1315.0	1313.0	1327.0	1306.0	1306.0	1313.0	-9.0	-2.0	2626.0	6895.04	7728.0	2308.0
21	FG1912.ZCE	20190115	1306.0	1313.0	1307.0	1308.0	1299.0	1306.0	1301.0	-7.0	-12.0	2028.0	5278.8	9754.0	2026.0
22	FG1912.ZCE	20190116	1306.0	1301.0	1281.0	1313.0	1281.0	1300.0	1281.0	-1.0	-20.0	406.0	1040.48	10154.0	400.0
23	FG1912.ZCE	20190117	1300.0	1281.0	1297.0	1300.0	1295.0	1298.0	1298.0	17.0	17.0	856.0	2222.95	10586.0	432.0
24	FG1912.ZCE	20190118	1298.0	1298.0	1286.0	1305.0	1286.0	1305.0	1295.0	7.0	-3.0	936.0	2423.79	11510.0	924.0
25	FG1912.ZCE	20190121	1305.0	1295.0	1308.0	1326.0	1308.0	1316.0	1315.0	21.0	20.0	210.0	552.18	11596.0	86.0
26	FG1912.ZCE	20190122	1316.0	1315.0	1315.0	1315.0	1310.0	1310.0	1314.0	-5.0	-1.0	580.0	1523.82	11996.0	400.0
27	FG1912.ZCE	20190123	1310.0	1314.0					1314.0		0.0	0.0	0.0	11996.0	0.0
28	FG1912.ZCE	20190124		1314.0	1327.0	1327.0	1312.0	1312.0	1322.0	-2.0	8.0	6.0	15.86	12000.0	4.0
29	FG1912.ZCE	20190125	1312.0	1322.0					1322.0		0.0	0.0	0.0	12000.0	0.0
30	FG1912.ZCE	20190128		1322.0	1322.0	1322.0	1315.0	1315.0	1322.0	-7.0	0.0	416.0	1099.7	12400.0	400.0
31	FG1912.ZCE	20190129	1315.0	1322.0	1316.0	1316.0	1316.0	1316.0	1316.0	-6.0	-6.0	96.0	252.67	12496.0	96.0
32	FG1912.ZCE	20190130	1316.0	1316.0	1326.0	1340.0	1325.0	1339.0	1326.0	23.0	10.0	1210.0	3208.12	11802.0	-694.0
33	FG1912.ZCE	20190131	1339.0	1326.0	1339.0	1339.0	1339.0	1339.0	1339.0	13.0	13.0	800.0	2142.4	12602.0	800.0
34	FG1912.ZCE	20190201	1339.0	1339.0	1351.0	1351.0	1347.0	1347.0	1347.0	8.0	8.0	220.0	592.71	12388.0	-214.0
35	FG1912.ZCE	20190211	1347.0	1347.0	1336.0	1336.0	1336.0	1336.0	1336.0	-11.0	-11.0	2002.0	5349.34	14386.0	1998.0
36	FG1912.ZCE	20190212	1336.0	1336.0	1360.0	1360.0	1333.0	1336.0	1359.0	0.0	23.0	3752.0	10194.58	18132.0	3746.0
37	FG1912.ZCE	20190213	1336.0	1359.0	1335.0	1347.0	1319.0	1319.0	1337.0	-40.0	-22.0	2040.0	5454.37	16156.0	-1976.0
38	FG1912.ZCE	20190214	1319.0	1337.0	1315.0	1328.0	1311.0	1311.0	1312.0	-26.0	-25.0	66.0	173.14	16216.0	60.0
39	FG1912.ZCE	20190215	1311.0	1312.0	1309.0	1309.0	1303.0	1303.0	1309.0	-9.0	-3.0	108.0	282.7	16318.0	102.0
40	FG1912.ZCE	20190218	1303.0	1309.0	1300.0	1312.0	1300.0	1300.0	1310.0	-9.0	1.0	1152.0	3018.6	15970.0	-348.0
41	FG1912.ZCE	20190219	1300.0	1310.0	1296.0	1328.0	1296.0	1324.0	1297.0	14.0	-13.0	1128.0	2925.17	17076.0	1106.0
42	FG1912.ZCE	20190220	1324.0	1297.0	1310.0	1329.0	1310.0	1329.0	1311.0	32.0	14.0	104.0	272.63	17174.0	98.0
43	FG1912.ZCE	20190221	1329.0	1311.0	1329.0	1329.0	1329.0	1329.0	1329.0	18.0	18.0	6.0	15.95	17174.0	0.0
44	FG1912.ZCE	20190222	1329.0	1329.0					1329.0		0.0	0.0	0.0	17174.0	0.0
45	FG1912.ZCE	20190225		1329.0	1328.0	1333.0	1326.0	1333.0	1330.0	4.0	1.0	40.0	106.41	17154.0	-20.0
46	FG1912.ZCE	20190226	1333.0	1330.0	1316.0	1316.0	1316.0	1316.0	1316.0	-14.0	-14.0	2.0	5.26	17154.0	0.0
47	FG1912.ZCE	20190227	1316.0	1316.0	1329.0	1329.0	1329.0	1329.0	1329.0	13.0	13.0	1400.0	3721.2	18554.0	1400.0
48	FG1912.ZCE	20190228	1329.0	1329.0	1324.0	1324.0	1301.0	1301.0	1304.0	-28.0	-25.0	412.0	1074.7	18962.0	408.0
49	FG1912.ZCE	20190301	1301.0	1304.0	1290.0	1304.0	1290.0	1304.0	1290.0	0.0	-14.0	902.0	2327.22	18062.0	-900.0
50	FG1912.ZCE	20190304	1304.0	1290.0	1294.0	1304.0	1291.0	1300.0	1298.0	10.0	8.0	18.0	46.73	18066.0	4.0
51	FG1912.ZCE	20190305	1300.0	1298.0	1301.0	1301.0	1301.0	1301.0	1301.0	3.0	3.0	1000.0	2602.0	17066.0	-1000.0
52	FG1912.ZCE	20190306	1301.0	1301.0	1290.0	1290.0	1290.0	1290.0	1290.0	-11.0	-11.0	2.0	5.16	17068.0	2.0
53	FG1912.ZCE	20190307	1290.0	1290.0	1297.0	1297.0	1297.0	1297.0	1297.0	7.0	7.0	2.0	5.19	17068.0	0.0
54	FG1912.ZCE	20190308	1297.0	1297.0					1297.0		0.0	0.0	0.0	17068.0	0.0
55	FG1912.ZCE	20190311		1297.0					1289.0		-8.0	0.0	0.0	17068.0	0.0
56	FG1912.ZCE	20190312		1289.0					1289.0		0.0	0.0	0.0	17068.0	0.0
57	FG1912.ZCE	20190313		1289.0	1289.0	1289.0	1289.0	1289.0	1289.0	0.0	0.0	2.0	5.16	17070.0	2.0
58	FG1912.ZCE	20190314	1289.0	1289.0	1280.0	1280.0	1280.0	1280.0	1280.0	-9.0	-9.0	80.0	204.8	17150.0	80.0
59	FG1912.ZCE	20190315	1280.0	1280.0	1302.0	1304.0	1282.0	1286.0	1293.0	6.0	13.0	404.0	1044.75	17350.0	200.0
60	FG1912.ZCE	20190318	1286.0	1293.0	1298.0	1298.0	1288.0	1288.0	1296.0	-5.0	3.0	8.0	20.73	17352.0	2.0
61	FG1912.ZCE	20190319	1288.0	1296.0	1272.0	1292.0	1272.0	1275.0	1275.0	-21.0	-21.0	4738.0	12083.78	13972.0	-3380.0
62	FG1912.ZCE	20190320	1275.0	1275.0	1283.0	1283.0	1269.0	1282.0	1276.0	7.0	1.0	406.0	1036.18	13572.0	-400.0
63	FG1912.ZCE	20190321	1282.0	1276.0	1293.0	1293.0	1291.0	1291.0	1291.0	15.0	15.0	254.0	655.84	13322.0	-250.0
64	FG1912.ZCE	20190322	1291.0	1291.0	1304.0	1304.0	1276.0	1288.0	1283.0	-3.0	-8.0	34.0	87.21	13328.0	6.0
65	FG1912.ZCE	20190325	1288.0	1283.0	1283.0	1291.0	1283.0	1284.0	1285.0	1.0	2.0	36.0	92.5	13340.0	12.0
66	FG1912.ZCE	20190326	1284.0	1285.0	1277.0	1277.0	1277.0	1277.0	1277.0	-8.0	-8.0	4.0	10.22	13340.0	0.0
67	FG1912.ZCE	20190327	1277.0	1277.0					1280.0		3.0	0.0	0.0	13340.0	0.0
68	FG1912.ZCE	20190328		1280.0	1285.0	1285.0	1285.0	1285.0	1285.0	5.0	5.0	2.0	5.14	13338.0	-2.0
69	FG1912.ZCE	20190329	1285.0	1285.0	1277.0	1303.0	1277.0	1283.0	1277.0	-2.0	-8.0	2058.0	5257.62	11358.0	-1980.0
70	FG1912.ZCE	20190401	1283.0	1277.0	1302.0	1302.0	1285.0	1293.0	1293.0	16.0	16.0	2986.0	7721.56	9876.0	-1482.0
71	FG1912.ZCE	20190402	1293.0	1293.0					1293.0		0.0	0.0	0.0	9876.0	0.0
72	FG1912.ZCE	20190403		1293.0	1289.0	1289.0	1289.0	1289.0	1289.0	-4.0	-4.0	4.0	10.31	9876.0	0.0
73	FG1912.ZCE	20190404	1289.0	1289.0					1291.0		2.0	0.0	0.0	9876.0	0.0
74	FG1912.ZCE	20190408		1291.0	1304.0	1310.0	1299.0	1299.0	1299.0	8.0	8.0	2040.0	5300.57	10854.0	978.0
75	FG1912.ZCE	20190409	1299.0	1299.0	1309.0	1323.0	1309.0	1310.0	1317.0	11.0	18.0	52.0	136.95	10846.0	-8.0
76	FG1912.ZCE	20190410	1310.0	1317.0	1314.0	1316.0	1310.0	1316.0	1311.0	-1.0	-6.0	1204.0	3156.13	11144.0	298.0
77	FG1912.ZCE	20190411	1316.0	1311.0	1320.0	1322.0	1320.0	1322.0	1322.0	11.0	11.0	10.0	26.43	11142.0	-2.0
78	FG1912.ZCE	20190412	1322.0	1322.0					1322.0		0.0	0.0	0.0	11142.0	0.0
79	FG1912.ZCE	20190415		1322.0					1322.0		0.0	0.0	0.0	11142.0	0.0
80	FG1912.ZCE	20190416		1322.0	1325.0	1334.0	1316.0	1334.0	1320.0	12.0	-2.0	156.0	411.84	11292.0	150.0
81	FG1912.ZCE	20190417	1334.0	1320.0					1320.0		0.0	0.0	0.0	11292.0	0.0
82	FG1912.ZCE	20190418		1320.0	1320.0	1323.0	1309.0	1323.0	1310.0	3.0	-10.0	2006.0	5254.85	12298.0	1006.0
83	FG1912.ZCE	20190419	1323.0	1310.0	1307.0	1325.0	1307.0	1325.0	1321.0	15.0	11.0	10.0	26.43	12294.0	-4.0
84	FG1912.ZCE	20190422	1325.0	1321.0	1339.0	1352.0	1333.0	1333.0	1339.0	12.0	18.0	328.0	878.42	12612.0	318.0
85	FG1912.ZCE	20190423	1333.0	1339.0	1353.0	1358.0	1353.0	1358.0	1355.0	19.0	16.0	94.0	254.71	12656.0	44.0
86	FG1912.ZCE	20190424	1358.0	1355.0	1357.0	1374.0	1357.0	1372.0	1359.0	17.0	4.0	304.0	826.02	12958.0	302.0
87	FG1912.ZCE	20190425	1372.0	1359.0					1359.0		0.0	0.0	0.0	12958.0	0.0
88	FG1912.ZCE	20190426		1359.0	1371.0	1371.0	1355.0	1363.0	1364.0	4.0	5.0	14.0	38.2	12962.0	4.0
89	FG1912.ZCE	20190429	1363.0	1364.0	1337.0	1378.0	1337.0	1364.0	1361.0	0.0	-3.0	120.0	326.73	13056.0	94.0
90	FG1912.ZCE	20190430	1364.0	1361.0	1354.0	1377.0	1354.0	1364.0	1355.0	3.0	-6.0	108.0	292.68	13156.0	100.0
91	FG1912.ZCE	20190506	1364.0	1355.0	1383.0	1383.0	1340.0	1348.0	1351.0	-7.0	-4.0	30.0	81.08	13156.0	0.0
92	FG1912.ZCE	20190507	1348.0	1351.0	1332.0	1356.0	1332.0	1346.0	1347.0	-5.0	-4.0	24.0	64.63	13154.0	-2.0
93	FG1912.ZCE	20190508	1346.0	1347.0	1341.0	1345.0	1341.0	1345.0	1343.0	-2.0	-4.0	4.0	10.74	13152.0	-2.0
94	FG1912.ZCE	20190509	1345.0	1343.0	1354.0	1371.0	1340.0	1371.0	1360.0	28.0	17.0	10.0	27.2	13156.0	4.0
95	FG1912.ZCE	20190510	1371.0	1360.0	1332.0	1373.0	1332.0	1355.0	1334.0	-5.0	-26.0	652.0	1739.91	12578.0	-578.0
96	FG1912.ZCE	20190513	1355.0	1334.0	1387.0	1387.0	1354.0	1357.0	1364.0	23.0	30.0	62.0	169.11	12586.0	8.0
97	FG1912.ZCE	20190514	1357.0	1364.0	1396.0	1396.0	1357.0	1364.0	1365.0	0.0	1.0	20.0	54.6	12590.0	4.0
98	FG1912.ZCE	20190515	1364.0	1365.0	1366.0	1378.0	1357.0	1367.0	1361.0	2.0	-4.0	3216.0	8751.76	10878.0	-1712.0
99	FG1912.ZCE	20190516	1367.0	1361.0	1372.0	1372.0	1372.0	1372.0	1372.0	11.0	11.0	2.0	5.49	10878.0	0.0
100	FG1912.ZCE	20190517	1372.0	1372.0					1377.0		5.0	0.0	0.0	10878.0	0.0
101	FG1912.ZCE	20190520		1377.0	1346.0	1346.0	1346.0	1346.0	1346.0	-31.0	-31.0	400.0	1076.8	10478.0	-400.0
102	FG1912.ZCE	20190521	1346.0	1346.0	1372.0	1398.0	1372.0	1398.0	1386.0	52.0	40.0	38.0	105.31	10470.0	-8.0
103	FG1912.ZCE	20190522	1398.0	1386.0	1395.0	1396.0	1395.0	1396.0	1396.0	10.0	10.0	16.0	44.66	10470.0	0.0
104	FG1912.ZCE	20190523	1396.0	1396.0	1402.0	1402.0	1398.0	1398.0	1400.0	2.0	4.0	30.0	83.98	10466.0	-4.0
105	FG1912.ZCE	20190524	1398.0	1400.0	1396.0	1396.0	1386.0	1395.0	1391.0	-5.0	-9.0	8.0	22.25	10468.0	2.0
106	FG1912.ZCE	20190527	1395.0	1391.0	1420.0	1420.0	1407.0	1409.0	1407.0	18.0	16.0	2008.0	5650.63	9466.0	-1002.0
107	FG1912.ZCE	20190528	1409.0	1407.0	1390.0	1395.0	1385.0	1395.0	1391.0	-12.0	-16.0	40.0	111.24	9468.0	2.0
108	FG1912.ZCE	20190529	1395.0	1391.0	1388.0	1392.0	1388.0	1388.0	1392.0	-3.0	1.0	268.0	746.06	9204.0	-264.0
109	FG1912.ZCE	20190530	1388.0	1392.0	1400.0	1405.0	1389.0	1389.0	1395.0	-3.0	3.0	20.0	55.78	9202.0	-2.0
110	FG1912.ZCE	20190531	1389.0	1395.0	1387.0	1395.0	1380.0	1395.0	1389.0	0.0	-6.0	28.0	77.79	9202.0	0.0
111	FG1912.ZCE	20190603	1395.0	1389.0	1383.0	1393.0	1379.0	1382.0	1384.0	-7.0	-5.0	28.0	77.5	9200.0	-2.0
112	FG1912.ZCE	20190604	1382.0	1384.0	1380.0	1380.0	1365.0	1375.0	1370.0	-9.0	-14.0	38.0	104.15	9214.0	14.0
113	FG1912.ZCE	20190605	1375.0	1370.0					1375.0		5.0	0.0	0.0	9214.0	0.0
114	FG1912.ZCE	20190606		1375.0	1374.0	1407.0	1370.0	1407.0	1378.0	32.0	3.0	2416.0	6657.24	10418.0	1204.0
115	FG1912.ZCE	20190610	1407.0	1378.0	1415.0	1425.0	1408.0	1411.0	1419.0	33.0	41.0	44.0	124.86	10400.0	-18.0
116	FG1912.ZCE	20190611	1411.0	1419.0	1420.0	1476.0	1420.0	1475.0	1467.0	56.0	48.0	300.0	880.15	10558.0	158.0
117	FG1912.ZCE	20190612	1475.0	1467.0	1481.0	1481.0	1443.0	1449.0	1447.0	-18.0	-20.0	4264.0	12339.0	12252.0	1694.0
118	FG1912.ZCE	20190613	1449.0	1447.0	1447.0	1454.0	1447.0	1447.0	1449.0	0.0	2.0	18.0	52.17	12246.0	-6.0
119	FG1912.ZCE	20190614	1447.0	1449.0	1441.0	1455.0	1441.0	1449.0	1442.0	0.0	-7.0	876.0	2527.0	12672.0	426.0
120	FG1912.ZCE	20190617	1449.0	1442.0	1441.0	1446.0	1441.0	1446.0	1445.0	4.0	3.0	28.0	80.89	12672.0	0.0
121	FG1912.ZCE	20190618	1446.0	1445.0	1435.0	1449.0	1435.0	1440.0	1441.0	-5.0	-4.0	14.0	40.36	12674.0	2.0
122	FG1912.ZCE	20190619	1440.0	1441.0	1450.0	1472.0	1447.0	1450.0	1457.0	9.0	16.0	56.0	163.19	12662.0	-12.0
123	FG1912.ZCE	20190620	1450.0	1457.0	1462.0	1470.0	1452.0	1455.0	1461.0	-2.0	4.0	22.0	64.28	12668.0	6.0
124	FG1912.ZCE	20190621	1455.0	1461.0	1456.0	1456.0	1454.0	1454.0	1455.0	-7.0	-6.0	4.0	11.64	12664.0	-4.0
125	FG1912.ZCE	20190624	1454.0	1455.0	1463.0	1470.0	1460.0	1460.0	1463.0	5.0	8.0	26.0	76.06	12662.0	-2.0
126	FG1912.ZCE	20190625	1460.0	1463.0	1469.0	1473.0	1450.0	1450.0	1450.0	-13.0	-13.0	854.0	2477.12	12240.0	-422.0
127	FG1912.ZCE	20190626	1450.0	1450.0	1480.0	1494.0	1480.0	1494.0	1490.0	44.0	40.0	8.0	23.83	12238.0	-2.0
128	FG1912.ZCE	20190627	1494.0	1490.0	1484.0	1485.0	1478.0	1478.0	1483.0	-12.0	-7.0	40.0	118.62	12256.0	18.0
129	FG1912.ZCE	20190628	1478.0	1483.0	1479.0	1479.0	1476.0	1476.0	1479.0	-7.0	-4.0	402.0	1189.1	12056.0	-200.0
130	FG1912.ZCE	20190701	1476.0	1479.0	1490.0	1490.0	1488.0	1488.0	1490.0	9.0	11.0	16.0	47.66	12054.0	-2.0
131	FG1912.ZCE	20190702	1488.0	1490.0	1489.0	1502.0	1482.0	1493.0	1486.0	3.0	-4.0	1700.0	5053.18	11322.0	-732.0
132	FG1912.ZCE	20190703	1493.0	1486.0	1482.0	1489.0	1475.0	1475.0	1482.0	-11.0	-4.0	24.0	71.14	11312.0	-10.0
133	FG1912.ZCE	20190704	1475.0	1482.0	1477.0	1477.0	1470.0	1471.0	1473.0	-11.0	-9.0	8.0	23.57	11314.0	2.0
134	FG1912.ZCE	20190705	1471.0	1473.0	1475.0	1475.0	1469.0	1472.0	1471.0	-1.0	-2.0	12.0	35.31	11318.0	4.0
135	FG1912.ZCE	20190708	1472.0	1471.0	1478.0	1478.0	1468.0	1478.0	1475.0	7.0	4.0	20.0	58.99	11310.0	-8.0
136	FG1912.ZCE	20190709	1478.0	1475.0	1488.0	1488.0	1488.0	1488.0	1488.0	13.0	13.0	4.0	11.9	11306.0	-4.0
137	FG1912.ZCE	20190710	1488.0	1488.0	1477.0	1477.0	1469.0	1469.0	1475.0	-19.0	-13.0	70.0	206.56	11252.0	-54.0
138	FG1912.ZCE	20190711	1469.0	1475.0	1472.0	1480.0	1468.0	1475.0	1474.0	0.0	-1.0	40.0	117.94	11252.0	0.0
139	FG1912.ZCE	20190712	1475.0	1474.0	1466.0	1476.0	1461.0	1468.0	1468.0	-6.0	-6.0	38.0	111.53	11256.0	4.0
140	FG1912.ZCE	20190715	1468.0	1468.0	1460.0	1484.0	1457.0	1469.0	1468.0	1.0	0.0	18.0	52.84	11256.0	0.0
141	FG1912.ZCE	20190716	1469.0	1468.0	1489.0	1499.0	1476.0	1484.0	1491.0	16.0	23.0	640.0	1908.6	11236.0	-20.0
142	FG1912.ZCE	20190717	1484.0	1491.0	1483.0	1485.0	1468.0	1484.0	1482.0	-7.0	-9.0	62.0	183.75	11242.0	6.0
143	FG1912.ZCE	20190718	1484.0	1482.0	1489.0	1489.0	1473.0	1476.0	1478.0	-6.0	-4.0	60.0	177.42	11262.0	20.0
144	FG1912.ZCE	20190719	1476.0	1478.0	1466.0	1484.0	1466.0	1475.0	1476.0	-3.0	-2.0	80.0	236.16	11278.0	16.0
145	FG1912.ZCE	20190722	1475.0	1476.0	1483.0	1483.0	1461.0	1462.0	1466.0	-14.0	-10.0	254.0	744.93	11478.0	200.0
146	FG1912.ZCE	20190723	1462.0	1466.0	1467.0	1473.0	1456.0	1470.0	1468.0	4.0	2.0	18.0	52.83	11480.0	2.0
147	FG1912.ZCE	20190724	1470.0	1468.0	1470.0	1472.0	1470.0	1472.0	1471.0	4.0	3.0	6.0	17.65	11480.0	0.0
148	FG1912.ZCE	20190725	1472.0	1471.0	1477.0	1483.0	1472.0	1483.0	1478.0	12.0	7.0	66.0	195.09	11526.0	46.0
149	FG1912.ZCE	20190726	1483.0	1478.0	1488.0	1488.0	1469.0	1480.0	1478.0	2.0	0.0	84.0	248.38	11600.0	74.0
150	FG1912.ZCE	20190729	1480.0	1478.0	1473.0	1476.0	1459.0	1464.0	1466.0	-14.0	-12.0	32.0	93.8	11600.0	0.0
151	FG1912.ZCE	20190730	1464.0	1466.0	1473.0	1473.0	1459.0	1460.0	1466.0	-6.0	0.0	80.0	234.61	11664.0	64.0
152	FG1912.ZCE	20190731	1460.0	1466.0	1460.0	1465.0	1454.0	1454.0	1463.0	-12.0	-3.0	138.0	403.84	11702.0	38.0
153	FG1912.ZCE	20190801	1454.0	1463.0	1465.0	1465.0	1446.0	1450.0	1456.0	-13.0	-7.0	64.0	186.38	11704.0	2.0
154	FG1912.ZCE	20190802	1450.0	1456.0	1452.0	1452.0	1428.0	1435.0	1439.0	-21.0	-17.0	262.0	754.28	11896.0	192.0
155	FG1912.ZCE	20190805	1435.0	1439.0	1444.0	1454.0	1438.0	1445.0	1451.0	6.0	12.0	4482.0	13006.3	9856.0	-2040.0
156	FG1912.ZCE	20190806	1445.0	1451.0	1444.0	1448.0	1437.0	1445.0	1443.0	-6.0	-8.0	60.0	173.12	9862.0	6.0
157	FG1912.ZCE	20190807	1445.0	1443.0	1434.0	1434.0	1401.0	1411.0	1413.0	-32.0	-30.0	98.0	277.02	9844.0	-18.0
158	FG1912.ZCE	20190808	1411.0	1413.0	1412.0	1420.0	1406.0	1406.0	1417.0	-7.0	4.0	104.0	294.65	9878.0	34.0
159	FG1912.ZCE	20190809	1406.0	1417.0	1412.0	1417.0	1407.0	1414.0	1412.0	-3.0	-5.0	102.0	288.02	9844.0	-34.0
160	FG1912.ZCE	20190812	1414.0	1412.0	1414.0	1420.0	1414.0	1420.0	1416.0	8.0	4.0	64.0	181.22	9804.0	-40.0
161	FG1912.ZCE	20190813	1420.0	1416.0	1413.0	1440.0	1413.0	1423.0	1424.0	7.0	8.0	76.0	216.42	9808.0	4.0
162	FG1912.ZCE	20190814	1423.0	1424.0	1428.0	1447.0	1421.0	1439.0	1438.0	15.0	14.0	174.0	500.58	9878.0	70.0
163	FG1912.ZCE	20190815	1439.0	1438.0	1442.0	1445.0	1432.0	1437.0	1437.0	-1.0	-1.0	1034.0	2972.01	8890.0	-988.0
164	FG1912.ZCE	20190816	1437.0	1437.0	1454.0	1463.0	1442.0	1442.0	1450.0	5.0	13.0	654.0	1896.12	8472.0	-418.0
165	FG1912.ZCE	20190819	1442.0	1450.0	1455.0	1465.0	1455.0	1461.0	1461.0	11.0	11.0	536.0	1565.67	8916.0	444.0
166	FG1912.ZCE	20190820	1461.0	1461.0	1456.0	1477.0	1455.0	1455.0	1474.0	-6.0	13.0	480.0	1415.5	9286.0	370.0
167	FG1912.ZCE	20190821	1455.0	1474.0	1462.0	1462.0	1442.0	1455.0	1451.0	-19.0	-23.0	234.0	679.27	9320.0	34.0
168	FG1912.ZCE	20190822	1455.0	1451.0	1445.0	1458.0	1440.0	1443.0	1445.0	-8.0	-6.0	108.0	312.07	9236.0	-84.0
169	FG1912.ZCE	20190823	1443.0	1445.0	1441.0	1450.0	1415.0	1434.0	1425.0	-11.0	-20.0	460.0	1310.68	9258.0	22.0
170	FG1912.ZCE	20190826	1434.0	1425.0	1428.0	1430.0	1416.0	1416.0	1419.0	-9.0	-6.0	266.0	754.82	9056.0	-202.0
171	FG1912.ZCE	20190827	1416.0	1419.0	1431.0	1433.0	1427.0	1430.0	1427.0	11.0	8.0	964.0	2751.41	8118.0	-938.0
172	FG1912.ZCE	20190828	1430.0	1427.0	1421.0	1432.0	1413.0	1432.0	1425.0	5.0	-2.0	52.0	148.2	8124.0	6.0
173	FG1912.ZCE	20190829	1432.0	1425.0	1442.0	1445.0	1416.0	1419.0	1432.0	-6.0	7.0	52.0	148.89	8126.0	2.0
174	FG1912.ZCE	20190830	1419.0	1432.0	1403.0	1430.0	1403.0	1421.0	1427.0	-11.0	-5.0	226.0	645.02	7928.0	-198.0
175	FG1912.ZCE	20190902	1421.0	1427.0	1425.0	1426.0	1425.0	1425.0	1425.0	-2.0	-2.0	6.0	17.1	7930.0	2.0
176	FG1912.ZCE	20190903	1425.0	1425.0	1436.0	1436.0	1424.0	1426.0	1430.0	1.0	5.0	28.0	80.06	7936.0	6.0
177	FG1912.ZCE	20190904	1426.0	1430.0	1428.0	1451.0	1428.0	1451.0	1437.0	21.0	7.0	30.0	86.2	7930.0	-6.0
178	FG1912.ZCE	20190905	1451.0	1437.0	1440.0	1455.0	1440.0	1447.0	1448.0	10.0	11.0	58.0	168.0	7926.0	-4.0
179	FG1912.ZCE	20190906	1447.0	1448.0	1440.0	1451.0	1440.0	1440.0	1445.0	-8.0	-3.0	20.0	57.78	7920.0	-6.0
180	FG1912.ZCE	20190909	1440.0	1445.0	1439.0	1456.0	1436.0	1436.0	1445.0	-9.0	0.0	26.0	75.12	7930.0	10.0
181	FG1912.ZCE	20190910	1436.0	1445.0	1458.0	1461.0	1443.0	1456.0	1454.0	11.0	9.0	266.0	773.74	8082.0	152.0
182	FG1912.ZCE	20190911	1456.0	1454.0	1453.0	1466.0	1453.0	1463.0	1460.0	9.0	6.0	48.0	140.12	8090.0	8.0
183	FG1912.ZCE	20190912	1463.0	1460.0	1461.0	1492.0	1455.0	1483.0	1476.0	23.0	16.0	230.0	679.16	8106.0	16.0
184	FG1912.ZCE	20190916	1483.0	1476.0	1467.0	1491.0	1467.0	1489.0	1481.0	13.0	5.0	54.0	159.91	8110.0	4.0
185	FG1912.ZCE	20190917	1489.0	1481.0	1480.0	1495.0	1473.0	1491.0	1483.0	10.0	2.0	186.0	551.56	8156.0	46.0
186	FG1912.ZCE	20190918	1491.0	1483.0	1481.0	1494.0	1481.0	1483.0	1491.0	0.0	8.0	108.0	322.03	8200.0	44.0
187	FG1912.ZCE	20190919	1483.0	1491.0	1483.0	1483.0	1475.0	1480.0	1478.0	-11.0	-13.0	92.0	271.97	8230.0	30.0
188	FG1912.ZCE	20190920	1480.0	1478.0	1485.0	1485.0	1472.0	1473.0	1476.0	-5.0	-2.0	58.0	171.26	8196.0	-34.0
189	FG1912.ZCE	20190923	1473.0	1476.0	1466.0	1478.0	1461.0	1472.0	1467.0	-4.0	-9.0	194.0	569.1	8136.0	-60.0
190	FG1912.ZCE	20190924	1472.0	1467.0	1486.0	1486.0	1442.0	1454.0	1459.0	-13.0	-8.0	196.0	571.94	8096.0	-40.0
191	FG1912.ZCE	20190925	1454.0	1459.0	1451.0	1460.0	1449.0	1451.0	1453.0	-8.0	-6.0	320.0	930.01	8030.0	-66.0
192	FG1912.ZCE	20190926	1451.0	1453.0	1451.0	1475.0	1446.0	1475.0	1460.0	22.0	7.0	96.0	280.28	7964.0	-66.0
193	FG1912.ZCE	20190927	1475.0	1460.0	1480.0	1490.0	1479.0	1490.0	1484.0	30.0	24.0	106.0	314.6	7914.0	-50.0
194	FG1912.ZCE	20190930	1490.0	1484.0	1483.0	1504.0	1483.0	1504.0	1497.0	20.0	13.0	58.0	173.7	7896.0	-18.0
195	FG1912.ZCE	20191008	1504.0	1497.0	1492.0	1509.0	1492.0	1498.0	1498.0	1.0	1.0	18.0	53.94	7898.0	2.0
196	FG1912.ZCE	20191009	1498.0	1498.0	1491.0	1491.0	1481.0	1489.0	1488.0	-9.0	-10.0	104.0	309.43	7842.0	-56.0
197	FG1912.ZCE	20191010	1489.0	1488.0	1497.0	1502.0	1488.0	1494.0	1495.0	6.0	7.0	128.0	382.76	7826.0	-16.0
198	FG1912.ZCE	20191011	1494.0	1495.0	1494.0	1505.0	1492.0	1505.0	1498.0	10.0	3.0	84.0	251.71	7846.0	20.0
199	FG1912.ZCE	20191014	1505.0	1498.0	1510.0	1513.0	1492.0	1500.0	1503.0	2.0	5.0	114.0	342.65	7842.0	-4.0
200	FG1912.ZCE	20191015	1500.0	1503.0	1493.0	1504.0	1488.0	1501.0	1495.0	-2.0	-8.0	698.0	2087.59	7472.0	-370.0
201	FG1912.ZCE	20191016	1501.0	1495.0	1501.0	1506.0	1494.0	1494.0	1500.0	-1.0	5.0	238.0	713.92	7278.0	-194.0
202	FG1912.ZCE	20191017	1494.0	1500.0	1489.0	1500.0	1485.0	1490.0	1492.0	-10.0	-8.0	54.0	161.09	7252.0	-26.0
203	FG1912.ZCE	20191018	1490.0	1492.0	1480.0	1543.0	1480.0	1537.0	1512.0	45.0	20.0	298.0	901.43	7220.0	-32.0
204	FG1912.ZCE	20191021	1537.0	1512.0	1538.0	1553.0	1528.0	1553.0	1538.0	41.0	26.0	236.0	725.93	7228.0	8.0
205	FG1912.ZCE	20191022	1553.0	1538.0	1544.0	1549.0	1535.0	1546.0	1544.0	8.0	6.0	92.0	284.13	7216.0	-12.0
206	FG1912.ZCE	20191023	1546.0	1544.0	1548.0	1574.0	1539.0	1565.0	1555.0	21.0	11.0	194.0	603.22	7168.0	-48.0
207	FG1912.ZCE	20191024	1565.0	1555.0	1562.0	1580.0	1560.0	1569.0	1569.0	14.0	14.0	430.0	1349.23	7074.0	-94.0
208	FG1912.ZCE	20191025	1569.0	1569.0	1573.0	1573.0	1549.0	1559.0	1559.0	-10.0	-10.0	218.0	679.54	6994.0	-80.0
209	FG1912.ZCE	20191028	1559.0	1559.0	1554.0	1559.0	1545.0	1558.0	1554.0	-1.0	-5.0	50.0	155.39	6974.0	-20.0
210	FG1912.ZCE	20191029	1558.0	1554.0	1545.0	1565.0	1538.0	1540.0	1547.0	-14.0	-7.0	100.0	309.4	6946.0	-28.0
211	FG1912.ZCE	20191030	1540.0	1547.0	1543.0	1550.0	1543.0	1545.0	1545.0	-2.0	-2.0	26.0	80.36	6942.0	-4.0
212	FG1912.ZCE	20191031	1545.0	1545.0	1543.0	1560.0	1539.0	1550.0	1546.0	5.0	1.0	126.0	389.5	6896.0	-46.0
213	FG1912.ZCE	20191101	1550.0	1546.0	1555.0	1559.0	1541.0	1551.0	1550.0	5.0	4.0	92.0	285.27	6848.0	-48.0
214	FG1912.ZCE	20191104	1551.0	1550.0	1564.0	1564.0	1541.0	1551.0	1554.0	1.0	4.0	26.0	80.8	6838.0	-10.0
215	FG1912.ZCE	20191105	1551.0	1554.0	1555.0	1557.0	1549.0	1552.0	1551.0	-2.0	-3.0	18.0	55.85	6834.0	-4.0
216	FG1912.ZCE	20191106	1552.0	1551.0	1558.0	1558.0	1546.0	1549.0	1551.0	-2.0	0.0	30.0	93.07	6838.0	4.0
217	FG1912.ZCE	20191107	1549.0	1551.0	1550.0	1557.0	1545.0	1551.0	1548.0	0.0	-3.0	82.0	253.84	6784.0	-54.0
218	FG1912.ZCE	20191108	1551.0	1548.0	1553.0	1563.0	1549.0	1553.0	1551.0	5.0	3.0	262.0	812.92	6758.0	-26.0
219	FG1912.ZCE	20191111	1553.0	1551.0	1549.0	1558.0	1540.0	1549.0	1546.0	-2.0	-5.0	252.0	779.09	6558.0	-200.0
220	FG1912.ZCE	20191112	1549.0	1546.0	1550.0	1550.0	1534.0	1546.0	1540.0	0.0	-6.0	76.0	234.1	6514.0	-44.0
221	FG1912.ZCE	20191113	1546.0	1540.0	1547.0	1568.0	1525.0	1540.0	1539.0	0.0	-1.0	146.0	449.51	6412.0	-102.0
222	FG1912.ZCE	20191114	1540.0	1539.0	1531.0	1549.0	1531.0	1549.0	1538.0	10.0	-1.0	22.0	67.67	6414.0	2.0
223	FG1912.ZCE	20191115	1549.0	1538.0	1549.0	1558.0	1542.0	1546.0	1549.0	8.0	11.0	1128.0	3494.59	5318.0	-1096.0
224	FG1912.ZCE	20191118	1546.0	1549.0	1555.0	1557.0	1540.0	1550.0	1549.0	1.0	0.0	72.0	223.01	5284.0	-34.0
225	FG1912.ZCE	20191119	1550.0	1549.0	1552.0	1552.0	1547.0	1548.0	1550.0	-1.0	1.0	10.0	31.0	5278.0	-6.0
226	FG1912.ZCE	20191120	1548.0	1550.0	1535.0	1554.0	1535.0	1553.0	1549.0	3.0	-1.0	10.0	30.98	5282.0	4.0
227	FG1912.ZCE	20191121	1553.0	1549.0	1538.0	1545.0	1516.0	1520.0	1528.0	-29.0	-21.0	144.0	439.97	5186.0	-96.0
228	FG1912.ZCE	20191122	1520.0	1528.0	1522.0	1561.0	1509.0	1522.0	1522.0	-6.0	-6.0	114.0	346.94	5126.0	-60.0
229	FG1912.ZCE	20191125	1522.0	1522.0	1520.0	1530.0	1517.0	1530.0	1526.0	8.0	4.0	360.0	1098.72	5022.0	-104.0
230	FG1912.ZCE	20191126	1530.0	1526.0	1535.0	1535.0	1510.0	1535.0	1522.0	9.0	-4.0	2006.0	6106.32	3022.0	-2000.0
231	FG1912.ZCE	20191127	1535.0	1522.0	1523.0	1550.0	1523.0	1550.0	1531.0	28.0	9.0	202.0	618.64	2826.0	-196.0
232	FG1912.ZCE	20191128	1550.0	1531.0	1554.0	1590.0	1554.0	1590.0	1570.0	59.0	39.0	18.0	56.54	2820.0	-6.0
233	FG1912.ZCE	20191129	1590.0	1570.0	1598.0	1629.0	1569.0	1629.0	1582.0	59.0	12.0	928.0	2935.88	2040.0	-780.0
234	FG1912.ZCE	20191202	1629.0	1582.0	1610.0	1610.0	1581.0	1584.0	1596.0	2.0	14.0	26.0	82.97	2036.0	-4.0
235	FG1912.ZCE	20191203	1584.0	1596.0					1596.0		0.0	0.0	0.0	2036.0	0.0
236	FG1912.ZCE	20191204		1596.0	1605.0	1605.0	1605.0	1605.0	1605.0	9.0	9.0	1800.0	5778.0	236.0	-1800.0
237	FG1912.ZCE	20191205	1605.0	1605.0	1585.0	1585.0	1585.0	1585.0	1585.0	-20.0	-20.0	114.0	361.38	122.0	-114.0
238	FG1912.ZCE	20191206	1585.0	1585.0					1582.0		-3.0	0.0	0.0	122.0	0.0
239	FG1912.ZCE	20191209		1582.0					1607.0		25.0	0.0	0.0	122.0	0.0
240	FG1912.ZCE	20191210		1607.0					1628.0		21.0	0.0	0.0	122.0	0.0
241	FG1912.ZCE	20191211		1628.0					1629.0		1.0	0.0	0.0	122.0	0.0
242	FG1912.ZCE	20191212		1629.0	1650.0	1650.0	1650.0	1650.0	1650.0	21.0	21.0	122.0	402.6	0.0	-122.0
243	FG1912.ZCE	20191213	1650.0	1650.0					1656.0		6.0	0.0	0.0	0.0	0.0