finance-talk/data/FG/FG1906.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	FG1906.ZCE	20180615		1369.0					1378.0		9.0	0.0	0.0	0.0	0.0
3	FG1906.ZCE	20180619		1378.0					1378.0		0.0	0.0	0.0	0.0	0.0
4	FG1906.ZCE	20180620		1378.0					1378.0		0.0	0.0	0.0	0.0	0.0
5	FG1906.ZCE	20180621		1378.0	1367.0	1417.0	1367.0	1417.0	1400.0	39.0	22.0	10.0	28.0	6.0	6.0
6	FG1906.ZCE	20180622	1417.0	1400.0					1400.0		0.0	0.0	0.0	6.0	0.0
7	FG1906.ZCE	20180625		1400.0					1400.0		0.0	0.0	0.0	6.0	0.0
8	FG1906.ZCE	20180626		1400.0	1378.0	1378.0	1378.0	1378.0	1378.0	-22.0	-22.0	2.0	5.51	6.0	0.0
9	FG1906.ZCE	20180627	1378.0	1378.0					1378.0		0.0	0.0	0.0	6.0	0.0
10	FG1906.ZCE	20180628		1378.0	1406.0	1409.0	1406.0	1409.0	1408.0	31.0	30.0	4.0	11.26	8.0	2.0
11	FG1906.ZCE	20180629	1409.0	1408.0					1408.0		0.0	0.0	0.0	8.0	0.0
12	FG1906.ZCE	20180702		1408.0	1386.0	1388.0	1386.0	1388.0	1387.0	-20.0	-21.0	6.0	16.64	12.0	4.0
13	FG1906.ZCE	20180703	1388.0	1387.0					1387.0		0.0	0.0	0.0	12.0	0.0
14	FG1906.ZCE	20180704		1387.0					1387.0		0.0	0.0	0.0	12.0	0.0
15	FG1906.ZCE	20180705		1387.0	1372.0	1372.0	1372.0	1372.0	1372.0	-15.0	-15.0	2.0	5.49	12.0	0.0
16	FG1906.ZCE	20180706	1372.0	1372.0					1376.0		4.0	0.0	0.0	12.0	0.0
17	FG1906.ZCE	20180709		1376.0	1389.0	1389.0	1389.0	1389.0	1389.0	13.0	13.0	2.0	5.56	14.0	2.0
18	FG1906.ZCE	20180710	1389.0	1389.0					1389.0		0.0	0.0	0.0	14.0	0.0
19	FG1906.ZCE	20180711		1389.0					1385.0		-4.0	0.0	0.0	14.0	0.0
20	FG1906.ZCE	20180712		1385.0					1385.0		0.0	0.0	0.0	14.0	0.0
21	FG1906.ZCE	20180713		1385.0					1385.0		0.0	0.0	0.0	14.0	0.0
22	FG1906.ZCE	20180716		1385.0					1385.0		0.0	0.0	0.0	14.0	0.0
23	FG1906.ZCE	20180717		1385.0					1385.0		0.0	0.0	0.0	14.0	0.0
24	FG1906.ZCE	20180718		1385.0					1385.0		0.0	0.0	0.0	14.0	0.0
25	FG1906.ZCE	20180719		1385.0	1372.0	1372.0	1370.0	1370.0	1371.0	-15.0	-14.0	4.0	10.97	14.0	0.0
26	FG1906.ZCE	20180720	1370.0	1371.0					1371.0		0.0	0.0	0.0	14.0	0.0
27	FG1906.ZCE	20180723		1371.0	1370.0	1370.0	1370.0	1370.0	1370.0	-1.0	-1.0	2.0	5.48	16.0	2.0
28	FG1906.ZCE	20180724	1370.0	1370.0					1370.0		0.0	0.0	0.0	16.0	0.0
29	FG1906.ZCE	20180725		1370.0					1370.0		0.0	0.0	0.0	16.0	0.0
30	FG1906.ZCE	20180726		1370.0					1370.0		0.0	0.0	0.0	16.0	0.0
31	FG1906.ZCE	20180727		1370.0					1370.0		0.0	0.0	0.0	16.0	0.0
32	FG1906.ZCE	20180730		1370.0	1387.0	1387.0	1387.0	1387.0	1387.0	17.0	17.0	2.0	5.55	16.0	0.0
33	FG1906.ZCE	20180731	1387.0	1387.0					1384.0		-3.0	0.0	0.0	16.0	0.0
34	FG1906.ZCE	20180801		1384.0					1382.0		-2.0	0.0	0.0	16.0	0.0
35	FG1906.ZCE	20180802		1382.0					1382.0		0.0	0.0	0.0	16.0	0.0
36	FG1906.ZCE	20180803		1382.0					1378.0		-4.0	0.0	0.0	16.0	0.0
37	FG1906.ZCE	20180806		1378.0					1373.0		-5.0	0.0	0.0	16.0	0.0
38	FG1906.ZCE	20180807		1373.0	1370.0	1370.0	1367.0	1367.0	1369.0	-6.0	-4.0	4.0	10.95	12.0	-4.0
39	FG1906.ZCE	20180808	1367.0	1369.0					1369.0		0.0	0.0	0.0	12.0	0.0
40	FG1906.ZCE	20180809		1369.0					1375.0		6.0	0.0	0.0	12.0	0.0
41	FG1906.ZCE	20180810		1375.0	1378.0	1378.0	1378.0	1378.0	1378.0	3.0	3.0	2.0	5.51	12.0	0.0
42	FG1906.ZCE	20180813	1378.0	1378.0	1399.0	1399.0	1399.0	1399.0	1399.0	21.0	21.0	2.0	5.6	14.0	2.0
43	FG1906.ZCE	20180814	1399.0	1399.0	1403.0	1446.0	1403.0	1446.0	1423.0	47.0	24.0	18.0	51.22	8.0	-6.0
44	FG1906.ZCE	20180815	1446.0	1423.0					1423.0		0.0	0.0	0.0	8.0	0.0
45	FG1906.ZCE	20180816		1423.0					1394.0		-29.0	0.0	0.0	8.0	0.0
46	FG1906.ZCE	20180817		1394.0					1394.0		0.0	0.0	0.0	8.0	0.0
47	FG1906.ZCE	20180820		1394.0					1394.0		0.0	0.0	0.0	8.0	0.0
48	FG1906.ZCE	20180821		1394.0					1394.0		0.0	0.0	0.0	8.0	0.0
49	FG1906.ZCE	20180822		1394.0					1398.0		4.0	0.0	0.0	8.0	0.0
50	FG1906.ZCE	20180823		1398.0					1405.0		7.0	0.0	0.0	8.0	0.0
51	FG1906.ZCE	20180824		1405.0					1418.0		13.0	0.0	0.0	8.0	0.0
52	FG1906.ZCE	20180827		1418.0					1418.0		0.0	0.0	0.0	8.0	0.0
53	FG1906.ZCE	20180828		1418.0					1418.0		0.0	0.0	0.0	8.0	0.0
54	FG1906.ZCE	20180829		1418.0					1418.0		0.0	0.0	0.0	8.0	0.0
55	FG1906.ZCE	20180830		1418.0					1418.0		0.0	0.0	0.0	8.0	0.0
56	FG1906.ZCE	20180831		1418.0	1406.0	1439.0	1406.0	1410.0	1417.0	-8.0	-1.0	10.0	28.33	10.0	2.0
57	FG1906.ZCE	20180903	1410.0	1417.0					1410.0		-7.0	0.0	0.0	10.0	0.0
58	FG1906.ZCE	20180904		1410.0					1400.0		-10.0	0.0	0.0	10.0	0.0
59	FG1906.ZCE	20180905		1400.0	1368.0	1368.0	1368.0	1368.0	1368.0	-32.0	-32.0	14.0	38.3	24.0	14.0
60	FG1906.ZCE	20180906	1368.0	1368.0					1364.0		-4.0	0.0	0.0	24.0	0.0
61	FG1906.ZCE	20180907		1364.0	1363.0	1363.0	1363.0	1363.0	1363.0	-1.0	-1.0	4.0	10.9	24.0	0.0
62	FG1906.ZCE	20180910	1363.0	1363.0	1353.0	1353.0	1353.0	1353.0	1353.0	-10.0	-10.0	2.0	5.41	24.0	0.0
63	FG1906.ZCE	20180911	1353.0	1353.0					1352.0		-1.0	0.0	0.0	24.0	0.0
64	FG1906.ZCE	20180912		1352.0					1349.0		-3.0	0.0	0.0	24.0	0.0
65	FG1906.ZCE	20180913		1349.0					1349.0		0.0	0.0	0.0	24.0	0.0
66	FG1906.ZCE	20180914		1349.0					1349.0		0.0	0.0	0.0	24.0	0.0
67	FG1906.ZCE	20180917		1349.0					1349.0		0.0	0.0	0.0	24.0	0.0
68	FG1906.ZCE	20180918		1349.0					1349.0		0.0	0.0	0.0	24.0	0.0
69	FG1906.ZCE	20180919		1349.0					1353.0		4.0	0.0	0.0	24.0	0.0
70	FG1906.ZCE	20180920		1353.0					1353.0		0.0	0.0	0.0	24.0	0.0
71	FG1906.ZCE	20180921		1353.0					1360.0		7.0	0.0	0.0	24.0	0.0
72	FG1906.ZCE	20180925		1360.0					1360.0		0.0	0.0	0.0	24.0	0.0
73	FG1906.ZCE	20180926		1360.0					1360.0		0.0	0.0	0.0	24.0	0.0
74	FG1906.ZCE	20180927		1360.0					1360.0		0.0	0.0	0.0	24.0	0.0
75	FG1906.ZCE	20180928		1360.0					1359.0		-1.0	0.0	0.0	24.0	0.0
76	FG1906.ZCE	20181008		1359.0					1335.0		-24.0	0.0	0.0	24.0	0.0
77	FG1906.ZCE	20181009		1335.0					1335.0		0.0	0.0	0.0	24.0	0.0
78	FG1906.ZCE	20181010		1335.0					1337.0		2.0	0.0	0.0	24.0	0.0
79	FG1906.ZCE	20181011		1337.0					1337.0		0.0	0.0	0.0	24.0	0.0
80	FG1906.ZCE	20181012		1337.0					1337.0		0.0	0.0	0.0	24.0	0.0
81	FG1906.ZCE	20181015		1337.0					1324.0		-13.0	0.0	0.0	24.0	0.0
82	FG1906.ZCE	20181016		1324.0					1324.0		0.0	0.0	0.0	24.0	0.0
83	FG1906.ZCE	20181017		1324.0					1323.0		-1.0	0.0	0.0	24.0	0.0
84	FG1906.ZCE	20181018		1323.0					1314.0		-9.0	0.0	0.0	24.0	0.0
85	FG1906.ZCE	20181019		1314.0	1299.0	1306.0	1299.0	1306.0	1303.0	-8.0	-11.0	4.0	10.42	24.0	0.0
86	FG1906.ZCE	20181022	1306.0	1303.0	1296.0	1296.0	1296.0	1296.0	1296.0	-7.0	-7.0	2.0	5.18	24.0	0.0
87	FG1906.ZCE	20181023	1296.0	1296.0					1296.0		0.0	0.0	0.0	24.0	0.0
88	FG1906.ZCE	20181024		1296.0					1302.0		6.0	0.0	0.0	24.0	0.0
89	FG1906.ZCE	20181025		1302.0					1302.0		0.0	0.0	0.0	24.0	0.0
90	FG1906.ZCE	20181026		1302.0					1302.0		0.0	0.0	0.0	24.0	0.0
91	FG1906.ZCE	20181029		1302.0					1302.0		0.0	0.0	0.0	24.0	0.0
92	FG1906.ZCE	20181030		1302.0					1302.0		0.0	0.0	0.0	24.0	0.0
93	FG1906.ZCE	20181031		1302.0					1302.0		0.0	0.0	0.0	24.0	0.0
94	FG1906.ZCE	20181101		1302.0					1302.0		0.0	0.0	0.0	24.0	0.0
95	FG1906.ZCE	20181102		1302.0					1302.0		0.0	0.0	0.0	24.0	0.0
96	FG1906.ZCE	20181105		1302.0					1302.0		0.0	0.0	0.0	24.0	0.0
97	FG1906.ZCE	20181106		1302.0					1296.0		-6.0	0.0	0.0	24.0	0.0
98	FG1906.ZCE	20181107		1296.0					1294.0		-2.0	0.0	0.0	24.0	0.0
99	FG1906.ZCE	20181108		1294.0					1266.0		-28.0	0.0	0.0	24.0	0.0
100	FG1906.ZCE	20181109		1266.0					1247.0		-19.0	0.0	0.0	24.0	0.0
101	FG1906.ZCE	20181112		1247.0	1241.0	1247.0	1222.0	1240.0	1238.0	-7.0	-9.0	10.0	24.76	26.0	2.0
102	FG1906.ZCE	20181113	1240.0	1238.0	1233.0	1233.0	1233.0	1233.0	1233.0	-5.0	-5.0	4.0	9.86	28.0	2.0
103	FG1906.ZCE	20181114	1233.0	1233.0					1233.0		0.0	0.0	0.0	28.0	0.0
104	FG1906.ZCE	20181115		1233.0	1293.0	1293.0	1235.0	1236.0	1265.0	3.0	32.0	80.0	202.33	38.0	10.0
105	FG1906.ZCE	20181116	1236.0	1265.0	1236.0	1249.0	1229.0	1229.0	1235.0	-36.0	-30.0	20.0	49.41	28.0	-10.0
106	FG1906.ZCE	20181119	1229.0	1235.0	1243.0	1243.0	1243.0	1243.0	1243.0	8.0	8.0	2.0	4.97	28.0	0.0
107	FG1906.ZCE	20181120	1243.0	1243.0					1243.0		0.0	0.0	0.0	28.0	0.0
108	FG1906.ZCE	20181121		1243.0	1226.0	1255.0	1226.0	1255.0	1237.0	12.0	-6.0	6.0	14.84	26.0	-2.0
109	FG1906.ZCE	20181122	1255.0	1237.0					1237.0		0.0	0.0	0.0	26.0	0.0
110	FG1906.ZCE	20181123		1237.0					1237.0		0.0	0.0	0.0	26.0	0.0
111	FG1906.ZCE	20181126		1237.0	1214.0	1233.0	1202.0	1233.0	1218.0	-4.0	-19.0	42.0	102.33	34.0	8.0
112	FG1906.ZCE	20181127	1233.0	1218.0					1218.0		0.0	0.0	0.0	34.0	0.0
113	FG1906.ZCE	20181128		1218.0	1234.0	1241.0	1234.0	1240.0	1237.0	22.0	19.0	10.0	24.74	36.0	2.0
114	FG1906.ZCE	20181129	1240.0	1237.0					1237.0		0.0	0.0	0.0	36.0	0.0
115	FG1906.ZCE	20181130		1237.0					1237.0		0.0	0.0	0.0	36.0	0.0
116	FG1906.ZCE	20181203		1237.0	1260.0	1260.0	1260.0	1260.0	1260.0	23.0	23.0	2.0	5.04	36.0	0.0
117	FG1906.ZCE	20181204	1260.0	1260.0					1250.0		-10.0	0.0	0.0	36.0	0.0
118	FG1906.ZCE	20181205		1250.0					1250.0		0.0	0.0	0.0	36.0	0.0
119	FG1906.ZCE	20181206		1250.0	1250.0	1250.0	1250.0	1250.0	1250.0	0.0	0.0	2.0	5.0	38.0	2.0
120	FG1906.ZCE	20181207	1250.0	1250.0	1255.0	1267.0	1253.0	1253.0	1257.0	3.0	7.0	8.0	20.11	36.0	-2.0
121	FG1906.ZCE	20181210	1253.0	1257.0	1271.0	1271.0	1271.0	1271.0	1271.0	14.0	14.0	2.0	5.08	36.0	0.0
122	FG1906.ZCE	20181211	1271.0	1271.0	1261.0	1261.0	1261.0	1261.0	1261.0	-10.0	-10.0	2.0	5.04	36.0	0.0
123	FG1906.ZCE	20181212	1261.0	1261.0	1261.0	1271.0	1261.0	1271.0	1266.0	10.0	5.0	8.0	20.26	34.0	-2.0
124	FG1906.ZCE	20181213	1271.0	1266.0	1274.0	1278.0	1271.0	1271.0	1274.0	5.0	8.0	8.0	20.38	32.0	-2.0
125	FG1906.ZCE	20181214	1271.0	1274.0	1285.0	1285.0	1285.0	1285.0	1285.0	11.0	11.0	2.0	5.14	30.0	-2.0
126	FG1906.ZCE	20181217	1285.0	1285.0	1293.0	1311.0	1288.0	1301.0	1294.0	16.0	9.0	26.0	67.3	24.0	-6.0
127	FG1906.ZCE	20181218	1301.0	1294.0					1294.0		0.0	0.0	0.0	24.0	0.0
128	FG1906.ZCE	20181219		1294.0					1294.0		0.0	0.0	0.0	24.0	0.0
129	FG1906.ZCE	20181220		1294.0					1295.0		1.0	0.0	0.0	24.0	0.0
130	FG1906.ZCE	20181221		1295.0					1295.0		0.0	0.0	0.0	24.0	0.0
131	FG1906.ZCE	20181224		1295.0	1278.0	1278.0	1276.0	1276.0	1277.0	-19.0	-18.0	4.0	10.22	24.0	0.0
132	FG1906.ZCE	20181225	1276.0	1277.0	1283.0	1283.0	1283.0	1283.0	1283.0	6.0	6.0	2.0	5.13	24.0	0.0
133	FG1906.ZCE	20181226	1283.0	1283.0					1283.0		0.0	0.0	0.0	24.0	0.0
134	FG1906.ZCE	20181227		1283.0	1306.0	1306.0	1283.0	1283.0	1291.0	0.0	8.0	6.0	15.49	24.0	0.0
135	FG1906.ZCE	20181228	1283.0	1291.0					1292.0		1.0	0.0	0.0	24.0	0.0
136	FG1906.ZCE	20190102		1292.0	1311.0	1311.0	1310.0	1310.0	1311.0	18.0	19.0	4.0	10.48	24.0	0.0
137	FG1906.ZCE	20190103	1310.0	1311.0	1301.0	1301.0	1301.0	1301.0	1301.0	-10.0	-10.0	2.0	5.2	26.0	2.0
138	FG1906.ZCE	20190104	1301.0	1301.0	1304.0	1308.0	1304.0	1308.0	1307.0	7.0	6.0	6.0	15.68	24.0	-2.0
139	FG1906.ZCE	20190107	1308.0	1307.0	1313.0	1313.0	1313.0	1313.0	1313.0	6.0	6.0	2.0	5.25	24.0	0.0
140	FG1906.ZCE	20190108	1313.0	1313.0					1313.0		0.0	0.0	0.0	24.0	0.0
141	FG1906.ZCE	20190109		1313.0	1314.0	1314.0	1314.0	1314.0	1314.0	1.0	1.0	4.0	10.51	22.0	-2.0
142	FG1906.ZCE	20190110	1314.0	1314.0					1313.0		-1.0	0.0	0.0	22.0	0.0
143	FG1906.ZCE	20190111		1313.0	1313.0	1313.0	1313.0	1313.0	1313.0	0.0	0.0	10.0	26.26	12.0	-10.0
144	FG1906.ZCE	20190114	1313.0	1313.0					1313.0		0.0	0.0	0.0	12.0	0.0
145	FG1906.ZCE	20190115		1313.0					1313.0		0.0	0.0	0.0	12.0	0.0
146	FG1906.ZCE	20190116		1313.0					1313.0		0.0	0.0	0.0	12.0	0.0
147	FG1906.ZCE	20190117		1313.0					1312.0		-1.0	0.0	0.0	12.0	0.0
148	FG1906.ZCE	20190118		1312.0	1301.0	1301.0	1301.0	1301.0	1301.0	-11.0	-11.0	2.0	5.2	10.0	-2.0
149	FG1906.ZCE	20190121	1301.0	1301.0	1310.0	1310.0	1306.0	1308.0	1308.0	7.0	7.0	10.0	26.16	4.0	-6.0
150	FG1906.ZCE	20190122	1308.0	1308.0					1308.0		0.0	0.0	0.0	4.0	0.0
151	FG1906.ZCE	20190123		1308.0					1315.0		7.0	0.0	0.0	4.0	0.0
152	FG1906.ZCE	20190124		1315.0	1324.0	1324.0	1309.0	1309.0	1317.0	-6.0	2.0	4.0	10.53	4.0	0.0
153	FG1906.ZCE	20190125	1309.0	1317.0					1317.0		0.0	0.0	0.0	4.0	0.0
154	FG1906.ZCE	20190128		1317.0					1318.0		1.0	0.0	0.0	4.0	0.0
155	FG1906.ZCE	20190129		1318.0					1318.0		0.0	0.0	0.0	4.0	0.0
156	FG1906.ZCE	20190130		1318.0					1329.0		11.0	0.0	0.0	4.0	0.0
157	FG1906.ZCE	20190131		1329.0					1334.0		5.0	0.0	0.0	4.0	0.0
158	FG1906.ZCE	20190201		1334.0					1346.0		12.0	0.0	0.0	4.0	0.0
159	FG1906.ZCE	20190211		1346.0					1357.0		11.0	0.0	0.0	4.0	0.0
160	FG1906.ZCE	20190212		1357.0					1357.0		0.0	0.0	0.0	4.0	0.0
161	FG1906.ZCE	20190213		1357.0	1332.0	1361.0	1324.0	1345.0	1344.0	-12.0	-13.0	22.0	59.12	2.0	-2.0
162	FG1906.ZCE	20190214	1345.0	1344.0					1337.0		-7.0	0.0	0.0	2.0	0.0
163	FG1906.ZCE	20190215		1337.0	1312.0	1312.0	1310.0	1310.0	1311.0	-27.0	-26.0	4.0	10.49	4.0	2.0
164	FG1906.ZCE	20190218	1310.0	1311.0	1333.0	1333.0	1307.0	1332.0	1324.0	21.0	13.0	6.0	15.89	4.0	0.0
165	FG1906.ZCE	20190219	1332.0	1324.0					1337.0		13.0	0.0	0.0	4.0	0.0
166	FG1906.ZCE	20190220		1337.0	1336.0	1345.0	1334.0	1345.0	1338.0	8.0	1.0	6.0	16.06	4.0	0.0
167	FG1906.ZCE	20190221	1345.0	1338.0	1344.0	1344.0	1344.0	1344.0	1344.0	6.0	6.0	2.0	5.38	4.0	0.0
168	FG1906.ZCE	20190222	1344.0	1344.0	1350.0	1350.0	1350.0	1350.0	1350.0	6.0	6.0	2.0	5.4	4.0	0.0
169	FG1906.ZCE	20190225	1350.0	1350.0					1347.0		-3.0	0.0	0.0	4.0	0.0
170	FG1906.ZCE	20190226		1347.0	1312.0	1343.0	1312.0	1343.0	1328.0	-4.0	-19.0	12.0	31.87	4.0	0.0
171	FG1906.ZCE	20190227	1343.0	1328.0					1328.0		0.0	0.0	0.0	4.0	0.0
172	FG1906.ZCE	20190228		1328.0	1358.0	1358.0	1339.0	1339.0	1348.0	11.0	20.0	8.0	21.57	4.0	0.0
173	FG1906.ZCE	20190301	1339.0	1348.0	1324.0	1325.0	1324.0	1325.0	1325.0	-23.0	-23.0	4.0	10.6	6.0	2.0
174	FG1906.ZCE	20190304	1325.0	1325.0	1300.0	1300.0	1296.0	1296.0	1298.0	-29.0	-27.0	4.0	10.38	4.0	-2.0
175	FG1906.ZCE	20190305	1296.0	1298.0					1298.0		0.0	0.0	0.0	4.0	0.0
176	FG1906.ZCE	20190306		1298.0	1298.0	1298.0	1298.0	1298.0	1298.0	0.0	0.0	6.0	15.58	6.0	2.0
177	FG1906.ZCE	20190307	1298.0	1298.0					1298.0		0.0	0.0	0.0	6.0	0.0
178	FG1906.ZCE	20190308		1298.0	1283.0	1283.0	1282.0	1282.0	1283.0	-16.0	-15.0	4.0	10.26	4.0	-2.0
179	FG1906.ZCE	20190311	1282.0	1283.0	1266.0	1282.0	1266.0	1282.0	1274.0	-1.0	-9.0	4.0	10.19	4.0	0.0
180	FG1906.ZCE	20190312	1282.0	1274.0					1274.0		0.0	0.0	0.0	4.0	0.0
181	FG1906.ZCE	20190313		1274.0	1260.0	1286.0	1258.0	1286.0	1272.0	12.0	-2.0	8.0	20.35	4.0	0.0
182	FG1906.ZCE	20190314	1286.0	1272.0	1268.0	1268.0	1268.0	1268.0	1268.0	-4.0	-4.0	2.0	5.07	2.0	-2.0
183	FG1906.ZCE	20190315	1268.0	1268.0					1268.0		0.0	0.0	0.0	2.0	0.0
184	FG1906.ZCE	20190318		1268.0	1267.0	1267.0	1267.0	1267.0	1267.0	-1.0	-1.0	2.0	5.07	2.0	0.0
185	FG1906.ZCE	20190319	1267.0	1267.0					1254.0		-13.0	0.0	0.0	2.0	0.0
186	FG1906.ZCE	20190320		1254.0	1241.0	1273.0	1241.0	1273.0	1257.0	19.0	3.0	4.0	10.06	2.0	0.0
187	FG1906.ZCE	20190321	1273.0	1257.0	1277.0	1277.0	1277.0	1277.0	1277.0	20.0	20.0	4.0	10.22	4.0	2.0
188	FG1906.ZCE	20190322	1277.0	1277.0					1277.0		0.0	0.0	0.0	4.0	0.0
189	FG1906.ZCE	20190325		1277.0					1277.0		0.0	0.0	0.0	4.0	0.0
190	FG1906.ZCE	20190326		1277.0					1277.0		0.0	0.0	0.0	4.0	0.0
191	FG1906.ZCE	20190327		1277.0					1277.0		0.0	0.0	0.0	4.0	0.0
192	FG1906.ZCE	20190328		1277.0					1277.0		0.0	0.0	0.0	4.0	0.0
193	FG1906.ZCE	20190329		1277.0	1274.0	1299.0	1274.0	1290.0	1288.0	13.0	11.0	6.0	15.45	2.0	-2.0
194	FG1906.ZCE	20190401	1290.0	1288.0					1288.0		0.0	0.0	0.0	2.0	0.0
195	FG1906.ZCE	20190402		1288.0	1260.0	1260.0	1260.0	1260.0	1260.0	-28.0	-28.0	2.0	5.04	2.0	0.0
196	FG1906.ZCE	20190403	1260.0	1260.0					1250.0		-10.0	0.0	0.0	2.0	0.0
197	FG1906.ZCE	20190404		1250.0					1260.0		10.0	0.0	0.0	2.0	0.0
198	FG1906.ZCE	20190408		1260.0					1260.0		0.0	0.0	0.0	2.0	0.0
199	FG1906.ZCE	20190409		1260.0					1253.0		-7.0	0.0	0.0	2.0	0.0
200	FG1906.ZCE	20190410		1253.0					1256.0		3.0	0.0	0.0	2.0	0.0
201	FG1906.ZCE	20190411		1256.0					1270.0		14.0	0.0	0.0	2.0	0.0
202	FG1906.ZCE	20190412		1270.0					1276.0		6.0	0.0	0.0	2.0	0.0
203	FG1906.ZCE	20190415		1276.0					1253.0		-23.0	0.0	0.0	2.0	0.0
204	FG1906.ZCE	20190416		1253.0	1302.0	1302.0	1302.0	1302.0	1302.0	49.0	49.0	2.0	5.21	2.0	0.0
205	FG1906.ZCE	20190417	1302.0	1302.0					1302.0		0.0	0.0	0.0	2.0	0.0
206	FG1906.ZCE	20190418		1302.0					1302.0		0.0	0.0	0.0	2.0	0.0
207	FG1906.ZCE	20190419		1302.0					1315.0		13.0	0.0	0.0	2.0	0.0
208	FG1906.ZCE	20190422		1315.0					1315.0		0.0	0.0	0.0	2.0	0.0
209	FG1906.ZCE	20190423		1315.0	1366.0	1366.0	1366.0	1366.0	1366.0	51.0	51.0	2.0	5.46	4.0	2.0
210	FG1906.ZCE	20190424	1366.0	1366.0	1390.0	1392.0	1346.0	1351.0	1375.0	-15.0	9.0	116.0	318.89	4.0	0.0
211	FG1906.ZCE	20190425	1351.0	1375.0					1375.0		0.0	0.0	0.0	4.0	0.0
212	FG1906.ZCE	20190426		1375.0					1375.0		0.0	0.0	0.0	4.0	0.0
213	FG1906.ZCE	20190429		1375.0					1375.0		0.0	0.0	0.0	4.0	0.0
214	FG1906.ZCE	20190430		1375.0					1375.0		0.0	0.0	0.0	4.0	0.0
215	FG1906.ZCE	20190506		1375.0					1375.0		0.0	0.0	0.0	4.0	0.0
216	FG1906.ZCE	20190507		1375.0					1375.0		0.0	0.0	0.0	4.0	0.0
217	FG1906.ZCE	20190508		1375.0					1375.0		0.0	0.0	0.0	4.0	0.0
218	FG1906.ZCE	20190509		1375.0					1375.0		0.0	0.0	0.0	4.0	0.0
219	FG1906.ZCE	20190510		1375.0	1349.0	1349.0	1349.0	1349.0	1349.0	-26.0	-26.0	4.0	10.79	4.0	0.0
220	FG1906.ZCE	20190513	1349.0	1349.0					1349.0		0.0	0.0	0.0	4.0	0.0
221	FG1906.ZCE	20190514		1349.0					1352.0		3.0	0.0	0.0	4.0	0.0
222	FG1906.ZCE	20190515		1352.0					1363.0		11.0	0.0	0.0	4.0	0.0
223	FG1906.ZCE	20190516		1363.0					1380.0		17.0	0.0	0.0	4.0	0.0
224	FG1906.ZCE	20190517		1380.0					1380.0		0.0	0.0	0.0	4.0	0.0
225	FG1906.ZCE	20190520		1380.0					1380.0		0.0	0.0	0.0	4.0	0.0
226	FG1906.ZCE	20190521		1380.0					1380.0		0.0	0.0	0.0	4.0	0.0
227	FG1906.ZCE	20190522		1380.0					1383.0		3.0	0.0	0.0	4.0	0.0
228	FG1906.ZCE	20190523		1383.0					1383.0		0.0	0.0	0.0	4.0	0.0
229	FG1906.ZCE	20190524		1383.0					1383.0		0.0	0.0	0.0	4.0	0.0
230	FG1906.ZCE	20190527		1383.0					1391.0		8.0	0.0	0.0	4.0	0.0
231	FG1906.ZCE	20190528		1391.0					1391.0		0.0	0.0	0.0	4.0	0.0
232	FG1906.ZCE	20190529		1391.0					1391.0		0.0	0.0	0.0	4.0	0.0
233	FG1906.ZCE	20190530		1391.0	1372.0	1373.0	1372.0	1373.0	1373.0	-18.0	-18.0	4.0	10.98	4.0	0.0
234	FG1906.ZCE	20190531	1373.0	1373.0	1399.0	1420.0	1399.0	1420.0	1404.0	47.0	31.0	8.0	22.47	0.0	-4.0
235	FG1906.ZCE	20190603	1420.0	1404.0					1402.0		-2.0	0.0	0.0	0.0	0.0
236	FG1906.ZCE	20190604		1402.0					1392.0		-10.0	0.0	0.0	0.0	0.0
237	FG1906.ZCE	20190605		1392.0					1400.0		8.0	0.0	0.0	0.0	0.0
238	FG1906.ZCE	20190606		1400.0					1407.0		7.0	0.0	0.0	0.0	0.0
239	FG1906.ZCE	20190610		1407.0					1432.0		25.0	0.0	0.0	0.0	0.0
240	FG1906.ZCE	20190611		1432.0					1477.0		45.0	0.0	0.0	0.0	0.0
241	FG1906.ZCE	20190612		1477.0					1488.0		11.0	0.0	0.0	0.0	0.0
242	FG1906.ZCE	20190613		1488.0					1486.0		-2.0	0.0	0.0	0.0	0.0
243	FG1906.ZCE	20190614		1486.0					1490.0		4.0	0.0	0.0	0.0	0.0
244	FG1906.ZCE	20190617		1490.0					1489.0		-1.0	0.0	0.0	0.0	0.0