finance-talk/data/FG/FG1911.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	FG1911.ZCE	20181115		1214.0					1214.0		0.0	0.0	0.0	0.0	0.0
3	FG1911.ZCE	20181116		1214.0					1214.0		0.0	0.0	0.0	0.0	0.0
4	FG1911.ZCE	20181119		1214.0					1214.0		0.0	0.0	0.0	0.0	0.0
5	FG1911.ZCE	20181120		1214.0					1214.0		0.0	0.0	0.0	0.0	0.0
6	FG1911.ZCE	20181121		1214.0					1219.0		5.0	0.0	0.0	0.0	0.0
7	FG1911.ZCE	20181122		1219.0					1225.0		6.0	0.0	0.0	0.0	0.0
8	FG1911.ZCE	20181123		1225.0					1225.0		0.0	0.0	0.0	0.0	0.0
9	FG1911.ZCE	20181126		1225.0					1225.0		0.0	0.0	0.0	0.0	0.0
10	FG1911.ZCE	20181127		1225.0					1225.0		0.0	0.0	0.0	0.0	0.0
11	FG1911.ZCE	20181128		1225.0					1225.0		0.0	0.0	0.0	0.0	0.0
12	FG1911.ZCE	20181129		1225.0					1225.0		0.0	0.0	0.0	0.0	0.0
13	FG1911.ZCE	20181130		1225.0					1225.0		0.0	0.0	0.0	0.0	0.0
14	FG1911.ZCE	20181203		1225.0					1225.0		0.0	0.0	0.0	0.0	0.0
15	FG1911.ZCE	20181204		1225.0					1229.0		4.0	0.0	0.0	0.0	0.0
16	FG1911.ZCE	20181205		1229.0					1231.0		2.0	0.0	0.0	0.0	0.0
17	FG1911.ZCE	20181206		1231.0					1231.0		0.0	0.0	0.0	0.0	0.0
18	FG1911.ZCE	20181207		1231.0					1248.0		17.0	0.0	0.0	0.0	0.0
19	FG1911.ZCE	20181210		1248.0					1249.0		1.0	0.0	0.0	0.0	0.0
20	FG1911.ZCE	20181211		1249.0					1249.0		0.0	0.0	0.0	0.0	0.0
21	FG1911.ZCE	20181212		1249.0					1250.0		1.0	0.0	0.0	0.0	0.0
22	FG1911.ZCE	20181213		1250.0					1264.0		14.0	0.0	0.0	0.0	0.0
23	FG1911.ZCE	20181214		1264.0					1273.0		9.0	0.0	0.0	0.0	0.0
24	FG1911.ZCE	20181217		1273.0					1291.0		18.0	0.0	0.0	0.0	0.0
25	FG1911.ZCE	20181218		1291.0					1291.0		0.0	0.0	0.0	0.0	0.0
26	FG1911.ZCE	20181219		1291.0					1291.0		0.0	0.0	0.0	0.0	0.0
27	FG1911.ZCE	20181220		1291.0					1291.0		0.0	0.0	0.0	0.0	0.0
28	FG1911.ZCE	20181221		1291.0					1291.0		0.0	0.0	0.0	0.0	0.0
29	FG1911.ZCE	20181224		1291.0					1279.0		-12.0	0.0	0.0	0.0	0.0
30	FG1911.ZCE	20181225		1279.0					1279.0		0.0	0.0	0.0	0.0	0.0
31	FG1911.ZCE	20181226		1279.0					1279.0		0.0	0.0	0.0	0.0	0.0
32	FG1911.ZCE	20181227		1279.0					1279.0		0.0	0.0	0.0	0.0	0.0
33	FG1911.ZCE	20181228		1279.0					1279.0		0.0	0.0	0.0	0.0	0.0
34	FG1911.ZCE	20190102		1279.0	1270.0	1272.0	1270.0	1272.0	1271.0	-7.0	-8.0	1130.0	2872.84	1130.0	1130.0
35	FG1911.ZCE	20190103	1272.0	1271.0					1281.0		10.0	0.0	0.0	1130.0	0.0
36	FG1911.ZCE	20190104		1281.0					1294.0		13.0	0.0	0.0	1130.0	0.0
37	FG1911.ZCE	20190107		1294.0	1294.0	1294.0	1294.0	1294.0	1294.0	0.0	0.0	2102.0	5439.98	3232.0	2102.0
38	FG1911.ZCE	20190108	1294.0	1294.0	1294.0	1314.0	1289.0	1314.0	1294.0	20.0	0.0	2128.0	5507.52	1132.0	-2100.0
39	FG1911.ZCE	20190109	1314.0	1294.0					1294.0		0.0	0.0	0.0	1132.0	0.0
40	FG1911.ZCE	20190110		1294.0					1294.0		0.0	0.0	0.0	1132.0	0.0
41	FG1911.ZCE	20190111		1294.0					1301.0		7.0	0.0	0.0	1132.0	0.0
42	FG1911.ZCE	20190114		1301.0					1301.0		0.0	0.0	0.0	1132.0	0.0
43	FG1911.ZCE	20190115		1301.0					1301.0		0.0	0.0	0.0	1132.0	0.0
44	FG1911.ZCE	20190116		1301.0					1301.0		0.0	0.0	0.0	1132.0	0.0
45	FG1911.ZCE	20190117		1301.0					1301.0		0.0	0.0	0.0	1132.0	0.0
46	FG1911.ZCE	20190118		1301.0					1301.0		0.0	0.0	0.0	1132.0	0.0
47	FG1911.ZCE	20190121		1301.0					1322.0		21.0	0.0	0.0	1132.0	0.0
48	FG1911.ZCE	20190122		1322.0					1322.0		0.0	0.0	0.0	1132.0	0.0
49	FG1911.ZCE	20190123		1322.0	1322.0	1322.0	1322.0	1322.0	1322.0	0.0	0.0	600.0	1586.4	1732.0	600.0
50	FG1911.ZCE	20190124	1322.0	1322.0					1322.0		0.0	0.0	0.0	1732.0	0.0
51	FG1911.ZCE	20190125		1322.0					1323.0		1.0	0.0	0.0	1732.0	0.0
52	FG1911.ZCE	20190128		1323.0					1325.0		2.0	0.0	0.0	1732.0	0.0
53	FG1911.ZCE	20190129		1325.0					1325.0		0.0	0.0	0.0	1732.0	0.0
54	FG1911.ZCE	20190130		1325.0					1337.0		12.0	0.0	0.0	1732.0	0.0
55	FG1911.ZCE	20190131		1337.0					1345.0		8.0	0.0	0.0	1732.0	0.0
56	FG1911.ZCE	20190201		1345.0					1355.0		10.0	0.0	0.0	1732.0	0.0
57	FG1911.ZCE	20190211		1355.0	1344.0	1344.0	1344.0	1344.0	1344.0	-11.0	-11.0	2000.0	5376.0	3732.0	2000.0
58	FG1911.ZCE	20190212	1344.0	1344.0	1368.0	1368.0	1335.0	1335.0	1366.0	-9.0	22.0	3742.0	10225.17	7470.0	3738.0
59	FG1911.ZCE	20190213	1335.0	1366.0	1341.0	1345.0	1328.0	1328.0	1341.0	-38.0	-25.0	2010.0	5390.76	5472.0	-1998.0
60	FG1911.ZCE	20190214	1328.0	1341.0	1326.0	1326.0	1326.0	1326.0	1326.0	-15.0	-15.0	60.0	159.12	5532.0	60.0
61	FG1911.ZCE	20190215	1326.0	1326.0	1309.0	1309.0	1306.0	1306.0	1309.0	-20.0	-17.0	102.0	267.02	5630.0	98.0
62	FG1911.ZCE	20190218	1306.0	1309.0	1303.0	1323.0	1287.0	1323.0	1304.0	14.0	-5.0	154.0	401.74	5780.0	150.0
63	FG1911.ZCE	20190219	1323.0	1304.0					1325.0		21.0	0.0	0.0	5780.0	0.0
64	FG1911.ZCE	20190220		1325.0	1315.0	1315.0	1315.0	1315.0	1315.0	-10.0	-10.0	100.0	263.0	5880.0	100.0
65	FG1911.ZCE	20190221	1315.0	1315.0					1316.0		1.0	0.0	0.0	5880.0	0.0
66	FG1911.ZCE	20190222		1316.0					1316.0		0.0	0.0	0.0	5880.0	0.0
67	FG1911.ZCE	20190225		1316.0					1316.0		0.0	0.0	0.0	5880.0	0.0
68	FG1911.ZCE	20190226		1316.0					1316.0		0.0	0.0	0.0	5880.0	0.0
69	FG1911.ZCE	20190227		1316.0					1316.0		0.0	0.0	0.0	5880.0	0.0
70	FG1911.ZCE	20190228		1316.0					1314.0		-2.0	0.0	0.0	5880.0	0.0
71	FG1911.ZCE	20190301		1314.0	1303.0	1303.0	1303.0	1303.0	1303.0	-11.0	-11.0	900.0	2345.4	4980.0	-900.0
72	FG1911.ZCE	20190304	1303.0	1303.0					1303.0		0.0	0.0	0.0	4980.0	0.0
73	FG1911.ZCE	20190305		1303.0					1300.0		-3.0	0.0	0.0	4980.0	0.0
74	FG1911.ZCE	20190306		1300.0	1290.0	1290.0	1290.0	1290.0	1290.0	-10.0	-10.0	460.0	1186.8	4520.0	-460.0
75	FG1911.ZCE	20190307	1290.0	1290.0					1290.0		0.0	0.0	0.0	4520.0	0.0
76	FG1911.ZCE	20190308		1290.0					1290.0		0.0	0.0	0.0	4520.0	0.0
77	FG1911.ZCE	20190311		1290.0					1276.0		-14.0	0.0	0.0	4520.0	0.0
78	FG1911.ZCE	20190312		1276.0					1276.0		0.0	0.0	0.0	4520.0	0.0
79	FG1911.ZCE	20190313		1276.0					1274.0		-2.0	0.0	0.0	4520.0	0.0
80	FG1911.ZCE	20190314		1274.0					1274.0		0.0	0.0	0.0	4520.0	0.0
81	FG1911.ZCE	20190315		1274.0	1262.0	1290.0	1262.0	1290.0	1271.0	16.0	-3.0	402.0	1021.96	4722.0	202.0
82	FG1911.ZCE	20190318	1290.0	1271.0	1285.0	1285.0	1285.0	1285.0	1285.0	14.0	14.0	2.0	5.14	4720.0	-2.0
83	FG1911.ZCE	20190319	1285.0	1285.0	1263.0	1283.0	1263.0	1283.0	1273.0	-2.0	-12.0	400.0	1018.4	4920.0	200.0
84	FG1911.ZCE	20190320	1283.0	1273.0	1258.0	1277.0	1258.0	1277.0	1267.0	4.0	-6.0	402.0	1018.71	4520.0	-400.0
85	FG1911.ZCE	20190321	1277.0	1267.0	1275.0	1275.0	1275.0	1275.0	1275.0	8.0	8.0	250.0	637.5	4270.0	-250.0
86	FG1911.ZCE	20190322	1275.0	1275.0					1275.0		0.0	0.0	0.0	4270.0	0.0
87	FG1911.ZCE	20190325		1275.0					1275.0		0.0	0.0	0.0	4270.0	0.0
88	FG1911.ZCE	20190326		1275.0					1275.0		0.0	0.0	0.0	4270.0	0.0
89	FG1911.ZCE	20190327		1275.0					1275.0		0.0	0.0	0.0	4270.0	0.0
90	FG1911.ZCE	20190328		1275.0					1275.0		0.0	0.0	0.0	4270.0	0.0
91	FG1911.ZCE	20190329		1275.0					1275.0		0.0	0.0	0.0	4270.0	0.0
92	FG1911.ZCE	20190401		1275.0					1275.0		0.0	0.0	0.0	4270.0	0.0
93	FG1911.ZCE	20190402		1275.0					1275.0		0.0	0.0	0.0	4270.0	0.0
94	FG1911.ZCE	20190403		1275.0					1276.0		1.0	0.0	0.0	4270.0	0.0
95	FG1911.ZCE	20190404		1276.0					1291.0		15.0	0.0	0.0	4270.0	0.0
96	FG1911.ZCE	20190408		1291.0	1299.0	1301.0	1299.0	1301.0	1300.0	10.0	9.0	2000.0	5198.0	5270.0	1000.0
97	FG1911.ZCE	20190409	1301.0	1300.0	1305.0	1305.0	1300.0	1300.0	1305.0	0.0	5.0	202.0	527.2	5072.0	-198.0
98	FG1911.ZCE	20190410	1300.0	1305.0	1324.0	1324.0	1310.0	1310.0	1310.0	5.0	5.0	1002.0	2625.3	5572.0	500.0
99	FG1911.ZCE	20190411	1310.0	1310.0					1321.0		11.0	0.0	0.0	5572.0	0.0
100	FG1911.ZCE	20190412		1321.0					1321.0		0.0	0.0	0.0	5572.0	0.0
101	FG1911.ZCE	20190415		1321.0					1321.0		0.0	0.0	0.0	5572.0	0.0
102	FG1911.ZCE	20190416		1321.0					1329.0		8.0	0.0	0.0	5572.0	0.0
103	FG1911.ZCE	20190417		1329.0					1329.0		0.0	0.0	0.0	5572.0	0.0
104	FG1911.ZCE	20190418		1329.0	1309.0	1312.0	1309.0	1312.0	1311.0	-17.0	-18.0	2000.0	5242.0	6572.0	1000.0
105	FG1911.ZCE	20190419	1312.0	1311.0					1331.0		20.0	0.0	0.0	6572.0	0.0
106	FG1911.ZCE	20190422		1331.0	1342.0	1342.0	1342.0	1342.0	1342.0	11.0	11.0	320.0	858.88	6892.0	320.0
107	FG1911.ZCE	20190423	1342.0	1342.0					1351.0		9.0	0.0	0.0	6892.0	0.0
108	FG1911.ZCE	20190424		1351.0					1352.0		1.0	0.0	0.0	6892.0	0.0
109	FG1911.ZCE	20190425		1352.0					1352.0		0.0	0.0	0.0	6892.0	0.0
110	FG1911.ZCE	20190426		1352.0					1355.0		3.0	0.0	0.0	6892.0	0.0
111	FG1911.ZCE	20190429		1355.0	1362.0	1362.0	1362.0	1362.0	1362.0	7.0	7.0	100.0	272.4	6992.0	100.0
112	FG1911.ZCE	20190430	1362.0	1362.0	1352.0	1354.0	1352.0	1354.0	1354.0	-8.0	-8.0	102.0	276.21	7092.0	100.0
113	FG1911.ZCE	20190506	1354.0	1354.0					1352.0		-2.0	0.0	0.0	7092.0	0.0
114	FG1911.ZCE	20190507		1352.0					1335.0		-17.0	0.0	0.0	7092.0	0.0
115	FG1911.ZCE	20190508		1335.0					1335.0		0.0	0.0	0.0	7092.0	0.0
116	FG1911.ZCE	20190509		1335.0	1335.0	1335.0	1335.0	1335.0	1335.0	0.0	0.0	600.0	1602.0	6492.0	-600.0
117	FG1911.ZCE	20190510	1335.0	1335.0	1324.0	1356.0	1324.0	1356.0	1340.0	21.0	5.0	4.0	10.72	6492.0	0.0
118	FG1911.ZCE	20190513	1356.0	1340.0					1347.0		7.0	0.0	0.0	6492.0	0.0
119	FG1911.ZCE	20190514		1347.0					1347.0		0.0	0.0	0.0	6492.0	0.0
120	FG1911.ZCE	20190515		1347.0	1358.0	1359.0	1356.0	1359.0	1358.0	12.0	11.0	3000.0	8146.0	4992.0	-1500.0
121	FG1911.ZCE	20190516	1359.0	1358.0					1367.0		9.0	0.0	0.0	4992.0	0.0
122	FG1911.ZCE	20190517		1367.0					1373.0		6.0	0.0	0.0	4992.0	0.0
123	FG1911.ZCE	20190520		1373.0					1373.0		0.0	0.0	0.0	4992.0	0.0
124	FG1911.ZCE	20190521		1373.0					1373.0		0.0	0.0	0.0	4992.0	0.0
125	FG1911.ZCE	20190522		1373.0					1391.0		18.0	0.0	0.0	4992.0	0.0
126	FG1911.ZCE	20190523		1391.0					1391.0		0.0	0.0	0.0	4992.0	0.0
127	FG1911.ZCE	20190524		1391.0					1391.0		0.0	0.0	0.0	4992.0	0.0
128	FG1911.ZCE	20190527		1391.0	1402.0	1404.0	1402.0	1402.0	1403.0	11.0	12.0	2000.0	5610.0	3992.0	-1000.0
129	FG1911.ZCE	20190528	1402.0	1403.0					1385.0		-18.0	0.0	0.0	3992.0	0.0
130	FG1911.ZCE	20190529		1385.0					1381.0		-4.0	0.0	0.0	3992.0	0.0
131	FG1911.ZCE	20190530		1381.0					1380.0		-1.0	0.0	0.0	3992.0	0.0
132	FG1911.ZCE	20190531		1380.0					1369.0		-11.0	0.0	0.0	3992.0	0.0
133	FG1911.ZCE	20190603		1369.0					1369.0		0.0	0.0	0.0	3992.0	0.0
134	FG1911.ZCE	20190604		1369.0					1366.0		-3.0	0.0	0.0	3992.0	0.0
135	FG1911.ZCE	20190605		1366.0					1366.0		0.0	0.0	0.0	3992.0	0.0
136	FG1911.ZCE	20190606		1366.0	1372.0	1374.0	1372.0	1373.0	1373.0	7.0	7.0	2400.0	6591.6	5192.0	1200.0
137	FG1911.ZCE	20190610	1373.0	1373.0					1383.0		10.0	0.0	0.0	5192.0	0.0
138	FG1911.ZCE	20190611		1383.0	1433.0	1439.0	1414.0	1439.0	1420.0	56.0	37.0	22.0	62.49	5208.0	16.0
139	FG1911.ZCE	20190612	1439.0	1420.0	1465.0	1473.0	1437.0	1443.0	1439.0	23.0	19.0	4020.0	11565.73	6994.0	1786.0
140	FG1911.ZCE	20190613	1443.0	1439.0	1443.0	1443.0	1443.0	1443.0	1443.0	4.0	4.0	2.0	5.77	6992.0	-2.0
141	FG1911.ZCE	20190614	1443.0	1443.0	1442.0	1442.0	1440.0	1440.0	1441.0	-3.0	-2.0	840.0	2420.88	7412.0	420.0
142	FG1911.ZCE	20190617	1440.0	1441.0					1441.0		0.0	0.0	0.0	7412.0	0.0
143	FG1911.ZCE	20190618		1441.0					1441.0		0.0	0.0	0.0	7412.0	0.0
144	FG1911.ZCE	20190619		1441.0					1444.0		3.0	0.0	0.0	7412.0	0.0
145	FG1911.ZCE	20190620		1444.0					1455.0		11.0	0.0	0.0	7412.0	0.0
146	FG1911.ZCE	20190621		1455.0					1455.0		0.0	0.0	0.0	7412.0	0.0
147	FG1911.ZCE	20190624		1455.0	1452.0	1469.0	1452.0	1469.0	1461.0	14.0	6.0	4.0	11.68	7412.0	0.0
148	FG1911.ZCE	20190625	1469.0	1461.0	1450.0	1450.0	1450.0	1450.0	1450.0	-11.0	-11.0	840.0	2436.0	6992.0	-420.0
149	FG1911.ZCE	20190626	1450.0	1450.0					1475.0		25.0	0.0	0.0	6992.0	0.0
150	FG1911.ZCE	20190627		1475.0					1475.0		0.0	0.0	0.0	6992.0	0.0
151	FG1911.ZCE	20190628		1475.0	1475.0	1479.0	1475.0	1479.0	1477.0	4.0	2.0	400.0	1181.6	6792.0	-200.0
152	FG1911.ZCE	20190701	1479.0	1477.0	1498.0	1498.0	1498.0	1498.0	1498.0	21.0	21.0	2.0	5.99	6794.0	2.0
153	FG1911.ZCE	20190702	1498.0	1498.0	1486.0	1492.0	1482.0	1492.0	1487.0	-6.0	-11.0	1600.0	4756.8	5994.0	-800.0
154	FG1911.ZCE	20190703	1492.0	1487.0					1481.0		-6.0	0.0	0.0	5994.0	0.0
155	FG1911.ZCE	20190704		1481.0					1481.0		0.0	0.0	0.0	5994.0	0.0
156	FG1911.ZCE	20190705		1481.0					1476.0		-5.0	0.0	0.0	5994.0	0.0
157	FG1911.ZCE	20190708		1476.0					1476.0		0.0	0.0	0.0	5994.0	0.0
158	FG1911.ZCE	20190709		1476.0					1476.0		0.0	0.0	0.0	5994.0	0.0
159	FG1911.ZCE	20190710		1476.0					1476.0		0.0	0.0	0.0	5994.0	0.0
160	FG1911.ZCE	20190711		1476.0					1476.0		0.0	0.0	0.0	5994.0	0.0
161	FG1911.ZCE	20190712		1476.0					1476.0		0.0	0.0	0.0	5994.0	0.0
162	FG1911.ZCE	20190715		1476.0					1476.0		0.0	0.0	0.0	5994.0	0.0
163	FG1911.ZCE	20190716		1476.0					1476.0		0.0	0.0	0.0	5994.0	0.0
164	FG1911.ZCE	20190717		1476.0					1476.0		0.0	0.0	0.0	5994.0	0.0
165	FG1911.ZCE	20190718		1476.0					1476.0		0.0	0.0	0.0	5994.0	0.0
166	FG1911.ZCE	20190719		1476.0					1476.0		0.0	0.0	0.0	5994.0	0.0
167	FG1911.ZCE	20190722		1476.0					1474.0		-2.0	0.0	0.0	5994.0	0.0
168	FG1911.ZCE	20190723		1474.0					1474.0		0.0	0.0	0.0	5994.0	0.0
169	FG1911.ZCE	20190724		1474.0	1420.0	1420.0	1420.0	1420.0	1420.0	-54.0	-54.0	2.0	5.68	5994.0	0.0
170	FG1911.ZCE	20190725	1420.0	1420.0					1432.0		12.0	0.0	0.0	5994.0	0.0
171	FG1911.ZCE	20190726		1432.0					1465.0		33.0	0.0	0.0	5994.0	0.0
172	FG1911.ZCE	20190729		1465.0					1465.0		0.0	0.0	0.0	5994.0	0.0
173	FG1911.ZCE	20190730		1465.0					1463.0		-2.0	0.0	0.0	5994.0	0.0
174	FG1911.ZCE	20190731		1463.0					1462.0		-1.0	0.0	0.0	5994.0	0.0
175	FG1911.ZCE	20190801		1462.0					1462.0		0.0	0.0	0.0	5994.0	0.0
176	FG1911.ZCE	20190802		1462.0	1449.0	1451.0	1437.0	1437.0	1446.0	-25.0	-16.0	6.0	17.35	5992.0	-2.0
177	FG1911.ZCE	20190805	1437.0	1446.0	1451.0	1453.0	1451.0	1451.0	1451.0	5.0	5.0	4400.0	12771.2	3952.0	-2040.0
178	FG1911.ZCE	20190806	1451.0	1451.0					1451.0		0.0	0.0	0.0	3952.0	0.0
179	FG1911.ZCE	20190807		1451.0					1451.0		0.0	0.0	0.0	3952.0	0.0
180	FG1911.ZCE	20190808		1451.0					1451.0		0.0	0.0	0.0	3952.0	0.0
181	FG1911.ZCE	20190809		1451.0					1451.0		0.0	0.0	0.0	3952.0	0.0
182	FG1911.ZCE	20190812		1451.0					1451.0		0.0	0.0	0.0	3952.0	0.0
183	FG1911.ZCE	20190813		1451.0					1446.0		-5.0	0.0	0.0	3952.0	0.0
184	FG1911.ZCE	20190814		1446.0	1454.0	1454.0	1454.0	1454.0	1454.0	8.0	8.0	2.0	5.82	3952.0	0.0
185	FG1911.ZCE	20190815	1454.0	1454.0	1452.0	1452.0	1452.0	1452.0	1452.0	-2.0	-2.0	1000.0	2904.0	2952.0	-1000.0
186	FG1911.ZCE	20190816	1452.0	1452.0	1449.0	1449.0	1448.0	1448.0	1449.0	-4.0	-3.0	508.0	1472.17	2444.0	-508.0
187	FG1911.ZCE	20190819	1448.0	1449.0					1449.0		0.0	0.0	0.0	2444.0	0.0
188	FG1911.ZCE	20190820		1449.0	1468.0	1468.0	1468.0	1468.0	1468.0	19.0	19.0	4.0	11.74	2444.0	0.0
189	FG1911.ZCE	20190821	1468.0	1468.0					1468.0		0.0	0.0	0.0	2444.0	0.0
190	FG1911.ZCE	20190822		1468.0					1468.0		0.0	0.0	0.0	2444.0	0.0
191	FG1911.ZCE	20190823		1468.0					1463.0		-5.0	0.0	0.0	2444.0	0.0
192	FG1911.ZCE	20190826		1463.0	1410.0	1450.0	1410.0	1445.0	1434.0	-18.0	-29.0	54.0	154.88	2446.0	2.0
193	FG1911.ZCE	20190827	1445.0	1434.0	1439.0	1439.0	1439.0	1439.0	1439.0	5.0	5.0	940.0	2705.32	1506.0	-940.0
194	FG1911.ZCE	20190828	1439.0	1439.0					1439.0		0.0	0.0	0.0	1506.0	0.0
195	FG1911.ZCE	20190829		1439.0					1436.0		-3.0	0.0	0.0	1506.0	0.0
196	FG1911.ZCE	20190830		1436.0					1436.0		0.0	0.0	0.0	1506.0	0.0
197	FG1911.ZCE	20190902		1436.0					1436.0		0.0	0.0	0.0	1506.0	0.0
198	FG1911.ZCE	20190903		1436.0	1417.0	1417.0	1417.0	1417.0	1417.0	-19.0	-19.0	2.0	5.67	1504.0	-2.0
199	FG1911.ZCE	20190904	1417.0	1417.0					1421.0		4.0	0.0	0.0	1504.0	0.0
200	FG1911.ZCE	20190905		1421.0	1455.0	1478.0	1455.0	1478.0	1470.0	57.0	49.0	6.0	17.64	1506.0	2.0
201	FG1911.ZCE	20190906	1478.0	1470.0					1470.0		0.0	0.0	0.0	1506.0	0.0
202	FG1911.ZCE	20190909		1470.0					1470.0		0.0	0.0	0.0	1506.0	0.0
203	FG1911.ZCE	20190910		1470.0					1470.0		0.0	0.0	0.0	1506.0	0.0
204	FG1911.ZCE	20190911		1470.0	1478.0	1516.0	1467.0	1498.0	1508.0	28.0	38.0	92.0	277.44	1558.0	52.0
205	FG1911.ZCE	20190912	1498.0	1508.0	1493.0	1524.0	1493.0	1498.0	1518.0	-10.0	10.0	56.0	170.0	1522.0	-36.0
206	FG1911.ZCE	20190916	1498.0	1518.0	1500.0	1516.0	1490.0	1516.0	1500.0	-2.0	-18.0	490.0	1469.97	1044.0	-478.0
207	FG1911.ZCE	20190917	1516.0	1500.0	1496.0	1506.0	1496.0	1506.0	1501.0	6.0	1.0	4.0	12.01	1044.0	0.0
208	FG1911.ZCE	20190918	1506.0	1501.0					1501.0		0.0	0.0	0.0	1044.0	0.0
209	FG1911.ZCE	20190919		1501.0					1501.0		0.0	0.0	0.0	1044.0	0.0
210	FG1911.ZCE	20190920		1501.0					1497.0		-4.0	0.0	0.0	1044.0	0.0
211	FG1911.ZCE	20190923		1497.0	1495.0	1495.0	1495.0	1495.0	1495.0	-2.0	-2.0	2.0	5.98	1042.0	-2.0
212	FG1911.ZCE	20190924	1495.0	1495.0	1477.0	1477.0	1477.0	1477.0	1477.0	-18.0	-18.0	2.0	5.91	1042.0	0.0
213	FG1911.ZCE	20190925	1477.0	1477.0					1469.0		-8.0	0.0	0.0	1042.0	0.0
214	FG1911.ZCE	20190926		1469.0					1410.0		-59.0	0.0	0.0	1042.0	0.0
215	FG1911.ZCE	20190927		1410.0					1436.0		26.0	0.0	0.0	1042.0	0.0
216	FG1911.ZCE	20190930		1436.0					1446.0		10.0	0.0	0.0	1042.0	0.0
217	FG1911.ZCE	20191008		1446.0	1507.0	1507.0	1507.0	1507.0	1507.0	61.0	61.0	2.0	6.03	1042.0	0.0
218	FG1911.ZCE	20191009	1507.0	1507.0					1502.0		-5.0	0.0	0.0	1042.0	0.0
219	FG1911.ZCE	20191010		1502.0	1502.0	1525.0	1502.0	1525.0	1514.0	23.0	12.0	4.0	12.11	1040.0	-2.0
220	FG1911.ZCE	20191011	1525.0	1514.0	1533.0	1565.0	1532.0	1532.0	1542.0	18.0	28.0	1230.0	3793.05	516.0	-524.0
221	FG1911.ZCE	20191014	1532.0	1542.0	1553.0	1580.0	1530.0	1540.0	1551.0	-2.0	9.0	26.0	80.65	516.0	0.0
222	FG1911.ZCE	20191015	1540.0	1551.0	1530.0	1575.0	1530.0	1547.0	1547.0	-4.0	-4.0	462.0	1429.56	60.0	-456.0
223	FG1911.ZCE	20191016	1547.0	1547.0					1547.0		0.0	0.0	0.0	60.0	0.0
224	FG1911.ZCE	20191017		1547.0	1535.0	1609.0	1515.0	1572.0	1568.0	25.0	21.0	130.0	407.75	60.0	0.0
225	FG1911.ZCE	20191018	1572.0	1568.0	1628.0	1631.0	1615.0	1617.0	1621.0	49.0	53.0	36.0	116.74	60.0	0.0
226	FG1911.ZCE	20191021	1617.0	1621.0	1685.0	1685.0	1622.0	1634.0	1651.0	13.0	30.0	40.0	132.08	60.0	0.0
227	FG1911.ZCE	20191022	1634.0	1651.0	1700.0	1700.0	1677.0	1677.0	1689.0	26.0	38.0	4.0	13.51	60.0	0.0
228	FG1911.ZCE	20191023	1677.0	1689.0	1659.0	1660.0	1659.0	1660.0	1659.0	-29.0	-30.0	8.0	26.55	60.0	0.0
229	FG1911.ZCE	20191024	1660.0	1659.0	1698.0	1698.0	1689.0	1689.0	1694.0	30.0	35.0	4.0	13.55	60.0	0.0
230	FG1911.ZCE	20191025	1689.0	1694.0	1652.0	1652.0	1648.0	1648.0	1650.0	-46.0	-44.0	16.0	52.8	60.0	0.0
231	FG1911.ZCE	20191028	1648.0	1650.0	1680.0	1680.0	1680.0	1680.0	1680.0	30.0	30.0	2.0	6.72	60.0	0.0
232	FG1911.ZCE	20191029	1680.0	1680.0					1680.0		0.0	0.0	0.0	60.0	0.0
233	FG1911.ZCE	20191030		1680.0	1660.0	1660.0	1644.0	1644.0	1650.0	-36.0	-30.0	8.0	26.4	60.0	0.0
234	FG1911.ZCE	20191031	1644.0	1650.0	1698.0	1699.0	1658.0	1688.0	1683.0	38.0	33.0	32.0	107.73	60.0	0.0
235	FG1911.ZCE	20191101	1688.0	1683.0	1655.0	1655.0	1620.0	1620.0	1629.0	-63.0	-54.0	130.0	423.46	60.0	0.0
236	FG1911.ZCE	20191104	1620.0	1629.0					1629.0		0.0	0.0	0.0	60.0	0.0
237	FG1911.ZCE	20191105		1629.0					1629.0		0.0	0.0	0.0	60.0	0.0
238	FG1911.ZCE	20191106		1629.0					1632.0		3.0	0.0	0.0	60.0	0.0
239	FG1911.ZCE	20191107		1632.0					1627.0		-5.0	0.0	0.0	60.0	0.0
240	FG1911.ZCE	20191108		1627.0					1634.0		7.0	0.0	0.0	60.0	0.0
241	FG1911.ZCE	20191111		1634.0	1600.0	1600.0	1600.0	1600.0	1600.0	-34.0	-34.0	60.0	192.0	0.0	-60.0
242	FG1911.ZCE	20191112	1600.0	1600.0					1586.0		-14.0	0.0	0.0	0.0	0.0
243	FG1911.ZCE	20191113		1586.0					1584.0		-2.0	0.0	0.0	0.0	0.0
244	FG1911.ZCE	20191114		1584.0					1594.0		10.0	0.0	0.0	0.0	0.0