finance-talk/data/FG/FG1812.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	FG1812.ZCE	20171215		1456.0					1456.0		0.0	0.0	0.0	0.0	0.0
3	FG1812.ZCE	20171218		1456.0					1464.0		8.0	0.0	0.0	0.0	0.0
4	FG1812.ZCE	20171219		1464.0					1464.0		0.0	0.0	0.0	0.0	0.0
5	FG1812.ZCE	20171220		1464.0					1468.0		4.0	0.0	0.0	0.0	0.0
6	FG1812.ZCE	20171221		1468.0					1468.0		0.0	0.0	0.0	0.0	0.0
7	FG1812.ZCE	20171222		1468.0					1488.0		20.0	0.0	0.0	0.0	0.0
8	FG1812.ZCE	20171225		1488.0					1488.0		0.0	0.0	0.0	0.0	0.0
9	FG1812.ZCE	20171226		1488.0					1488.0		0.0	0.0	0.0	0.0	0.0
10	FG1812.ZCE	20171227		1488.0					1488.0		0.0	0.0	0.0	0.0	0.0
11	FG1812.ZCE	20171228		1488.0					1488.0		0.0	0.0	0.0	0.0	0.0
12	FG1812.ZCE	20171229		1488.0					1488.0		0.0	0.0	0.0	0.0	0.0
13	FG1812.ZCE	20180102		1488.0					1488.0		0.0	0.0	0.0	0.0	0.0
14	FG1812.ZCE	20180103		1488.0					1488.0		0.0	0.0	0.0	0.0	0.0
15	FG1812.ZCE	20180104		1488.0					1488.0		0.0	0.0	0.0	0.0	0.0
16	FG1812.ZCE	20180105		1488.0					1488.0		0.0	0.0	0.0	0.0	0.0
17	FG1812.ZCE	20180108		1488.0	1496.0	1496.0	1496.0	1496.0	1496.0	8.0	8.0	2.0	5.98	2.0	2.0
18	FG1812.ZCE	20180109	1496.0	1496.0					1496.0		0.0	0.0	0.0	2.0	0.0
19	FG1812.ZCE	20180110		1496.0					1496.0		0.0	0.0	0.0	2.0	0.0
20	FG1812.ZCE	20180111		1496.0					1496.0		0.0	0.0	0.0	2.0	0.0
21	FG1812.ZCE	20180112		1496.0					1496.0		0.0	0.0	0.0	2.0	0.0
22	FG1812.ZCE	20180115		1496.0					1496.0		0.0	0.0	0.0	2.0	0.0
23	FG1812.ZCE	20180116		1496.0	1475.0	1475.0	1470.0	1470.0	1473.0	-26.0	-23.0	12.0	35.36	12.0	10.0
24	FG1812.ZCE	20180117	1470.0	1473.0	1471.0	1471.0	1471.0	1471.0	1471.0	-2.0	-2.0	2.0	5.88	14.0	2.0
25	FG1812.ZCE	20180118	1471.0	1471.0	1482.0	1482.0	1482.0	1482.0	1482.0	11.0	11.0	2.0	5.93	14.0	0.0
26	FG1812.ZCE	20180119	1482.0	1482.0					1482.0		0.0	0.0	0.0	14.0	0.0
27	FG1812.ZCE	20180122		1482.0	1470.0	1470.0	1470.0	1470.0	1470.0	-12.0	-12.0	2.0	5.88	16.0	2.0
28	FG1812.ZCE	20180123	1470.0	1470.0					1470.0		0.0	0.0	0.0	16.0	0.0
29	FG1812.ZCE	20180124		1470.0	1463.0	1463.0	1463.0	1463.0	1463.0	-7.0	-7.0	2.0	5.85	18.0	2.0
30	FG1812.ZCE	20180125	1463.0	1463.0	1483.0	1483.0	1483.0	1483.0	1483.0	20.0	20.0	4.0	11.86	14.0	-4.0
31	FG1812.ZCE	20180126	1483.0	1483.0	1482.0	1482.0	1482.0	1482.0	1482.0	-1.0	-1.0	2.0	5.93	16.0	2.0
32	FG1812.ZCE	20180129	1482.0	1482.0	1475.0	1478.0	1475.0	1478.0	1476.0	-4.0	-6.0	6.0	17.71	12.0	-4.0
33	FG1812.ZCE	20180130	1478.0	1476.0					1476.0		0.0	0.0	0.0	12.0	0.0
34	FG1812.ZCE	20180131		1476.0					1473.0		-3.0	0.0	0.0	12.0	0.0
35	FG1812.ZCE	20180201		1473.0					1467.0		-6.0	0.0	0.0	12.0	0.0
36	FG1812.ZCE	20180202		1467.0	1475.0	1475.0	1475.0	1475.0	1475.0	8.0	8.0	2.0	5.9	12.0	0.0
37	FG1812.ZCE	20180205	1475.0	1475.0					1475.0		0.0	0.0	0.0	12.0	0.0
38	FG1812.ZCE	20180206		1475.0					1475.0		0.0	0.0	0.0	12.0	0.0
39	FG1812.ZCE	20180207		1475.0					1475.0		0.0	0.0	0.0	12.0	0.0
40	FG1812.ZCE	20180208		1475.0	1468.0	1468.0	1468.0	1468.0	1468.0	-7.0	-7.0	4.0	11.74	16.0	4.0
41	FG1812.ZCE	20180209	1468.0	1468.0					1459.0		-9.0	0.0	0.0	16.0	0.0
42	FG1812.ZCE	20180212		1459.0	1466.0	1466.0	1459.0	1459.0	1461.0	0.0	2.0	6.0	17.54	18.0	2.0
43	FG1812.ZCE	20180213	1459.0	1461.0					1461.0		0.0	0.0	0.0	18.0	0.0
44	FG1812.ZCE	20180214		1461.0					1461.0		0.0	0.0	0.0	18.0	0.0
45	FG1812.ZCE	20180222		1461.0					1461.0		0.0	0.0	0.0	18.0	0.0
46	FG1812.ZCE	20180223		1461.0	1475.0	1476.0	1475.0	1476.0	1476.0	15.0	15.0	4.0	11.8	20.0	2.0
47	FG1812.ZCE	20180226	1476.0	1476.0					1476.0		0.0	0.0	0.0	20.0	0.0
48	FG1812.ZCE	20180227		1476.0					1478.0		2.0	0.0	0.0	20.0	0.0
49	FG1812.ZCE	20180228		1478.0	1485.0	1485.0	1483.0	1483.0	1484.0	5.0	6.0	6.0	17.8	14.0	-6.0
50	FG1812.ZCE	20180301	1483.0	1484.0					1484.0		0.0	0.0	0.0	14.0	0.0
51	FG1812.ZCE	20180302		1484.0					1484.0		0.0	0.0	0.0	14.0	0.0
52	FG1812.ZCE	20180305		1484.0	1471.0	1476.0	1462.0	1476.0	1470.0	-8.0	-14.0	6.0	17.64	14.0	0.0
53	FG1812.ZCE	20180306	1476.0	1470.0					1470.0		0.0	0.0	0.0	14.0	0.0
54	FG1812.ZCE	20180307		1470.0					1470.0		0.0	0.0	0.0	14.0	0.0
55	FG1812.ZCE	20180308		1470.0	1460.0	1460.0	1460.0	1460.0	1460.0	-10.0	-10.0	2.0	5.84	14.0	0.0
56	FG1812.ZCE	20180309	1460.0	1460.0	1472.0	1472.0	1440.0	1440.0	1450.0	-20.0	-10.0	16.0	46.41	26.0	12.0
57	FG1812.ZCE	20180312	1440.0	1450.0					1450.0		0.0	0.0	0.0	26.0	0.0
58	FG1812.ZCE	20180313		1450.0					1450.0		0.0	0.0	0.0	26.0	0.0
59	FG1812.ZCE	20180314		1450.0					1450.0		0.0	0.0	0.0	26.0	0.0
60	FG1812.ZCE	20180315		1450.0	1420.0	1433.0	1420.0	1433.0	1427.0	-17.0	-23.0	4.0	11.41	26.0	0.0
61	FG1812.ZCE	20180316	1433.0	1427.0	1432.0	1432.0	1432.0	1432.0	1432.0	5.0	5.0	2.0	5.73	26.0	0.0
62	FG1812.ZCE	20180319	1432.0	1432.0	1421.0	1430.0	1420.0	1430.0	1424.0	-2.0	-8.0	6.0	17.08	28.0	2.0
63	FG1812.ZCE	20180320	1430.0	1424.0					1424.0		0.0	0.0	0.0	28.0	0.0
64	FG1812.ZCE	20180321		1424.0	1406.0	1406.0	1406.0	1406.0	1406.0	-18.0	-18.0	2.0	5.62	28.0	0.0
65	FG1812.ZCE	20180322	1406.0	1406.0					1370.0		-36.0	0.0	0.0	28.0	0.0
66	FG1812.ZCE	20180323		1370.0					1359.0		-11.0	0.0	0.0	28.0	0.0
67	FG1812.ZCE	20180326		1359.0	1367.0	1367.0	1367.0	1367.0	1367.0	8.0	8.0	2.0	5.47	28.0	0.0
68	FG1812.ZCE	20180327	1367.0	1367.0					1356.0		-11.0	0.0	0.0	28.0	0.0
69	FG1812.ZCE	20180328		1356.0	1354.0	1354.0	1340.0	1340.0	1347.0	-16.0	-9.0	4.0	10.78	28.0	0.0
70	FG1812.ZCE	20180329	1340.0	1347.0					1353.0		6.0	0.0	0.0	28.0	0.0
71	FG1812.ZCE	20180330		1353.0	1366.0	1366.0	1366.0	1366.0	1366.0	13.0	13.0	2.0	5.46	28.0	0.0
72	FG1812.ZCE	20180402	1366.0	1366.0					1361.0		-5.0	0.0	0.0	28.0	0.0
73	FG1812.ZCE	20180403		1361.0					1356.0		-5.0	0.0	0.0	28.0	0.0
74	FG1812.ZCE	20180404		1356.0					1346.0		-10.0	0.0	0.0	28.0	0.0
75	FG1812.ZCE	20180409		1346.0					1346.0		0.0	0.0	0.0	28.0	0.0
76	FG1812.ZCE	20180410		1346.0					1346.0		0.0	0.0	0.0	28.0	0.0
77	FG1812.ZCE	20180411		1346.0					1349.0		3.0	0.0	0.0	28.0	0.0
78	FG1812.ZCE	20180412		1349.0					1352.0		3.0	0.0	0.0	28.0	0.0
79	FG1812.ZCE	20180413		1352.0					1363.0		11.0	0.0	0.0	28.0	0.0
80	FG1812.ZCE	20180416		1363.0					1358.0		-5.0	0.0	0.0	28.0	0.0
81	FG1812.ZCE	20180417		1358.0					1358.0		0.0	0.0	0.0	28.0	0.0
82	FG1812.ZCE	20180418		1358.0	1358.0	1366.0	1358.0	1366.0	1363.0	8.0	5.0	6.0	16.35	28.0	0.0
83	FG1812.ZCE	20180419	1366.0	1363.0	1370.0	1370.0	1370.0	1370.0	1370.0	7.0	7.0	2.0	5.48	28.0	0.0
84	FG1812.ZCE	20180420	1370.0	1370.0	1371.0	1371.0	1371.0	1371.0	1371.0	1.0	1.0	2.0	5.48	28.0	0.0
85	FG1812.ZCE	20180423	1371.0	1371.0	1378.0	1378.0	1378.0	1378.0	1378.0	7.0	7.0	2.0	5.51	28.0	0.0
86	FG1812.ZCE	20180424	1378.0	1378.0	1373.0	1375.0	1373.0	1375.0	1374.0	-3.0	-4.0	4.0	10.99	28.0	0.0
87	FG1812.ZCE	20180425	1375.0	1374.0					1374.0		0.0	0.0	0.0	28.0	0.0
88	FG1812.ZCE	20180426		1374.0	1376.0	1384.0	1376.0	1384.0	1382.0	10.0	8.0	8.0	22.11	28.0	0.0
89	FG1812.ZCE	20180427	1384.0	1382.0	1383.0	1383.0	1383.0	1383.0	1383.0	1.0	1.0	2.0	5.53	28.0	0.0
90	FG1812.ZCE	20180502	1383.0	1383.0					1383.0		0.0	0.0	0.0	28.0	0.0
91	FG1812.ZCE	20180503		1383.0	1380.0	1380.0	1380.0	1380.0	1380.0	-3.0	-3.0	4.0	11.04	28.0	0.0
92	FG1812.ZCE	20180504	1380.0	1380.0					1380.0		0.0	0.0	0.0	28.0	0.0
93	FG1812.ZCE	20180507		1380.0	1371.0	1371.0	1371.0	1371.0	1371.0	-9.0	-9.0	4.0	10.97	30.0	2.0
94	FG1812.ZCE	20180508	1371.0	1371.0					1371.0		0.0	0.0	0.0	30.0	0.0
95	FG1812.ZCE	20180509		1371.0					1352.0		-19.0	0.0	0.0	30.0	0.0
96	FG1812.ZCE	20180510		1352.0	1355.0	1360.0	1355.0	1360.0	1358.0	8.0	6.0	6.0	16.3	30.0	0.0
97	FG1812.ZCE	20180511	1360.0	1358.0	1365.0	1365.0	1365.0	1365.0	1365.0	7.0	7.0	2.0	5.46	32.0	2.0
98	FG1812.ZCE	20180514	1365.0	1365.0					1366.0		1.0	0.0	0.0	32.0	0.0
99	FG1812.ZCE	20180515		1366.0					1368.0		2.0	0.0	0.0	32.0	0.0
100	FG1812.ZCE	20180516		1368.0	1379.0	1379.0	1367.0	1367.0	1373.0	-1.0	5.0	12.0	32.94	34.0	2.0
101	FG1812.ZCE	20180517	1367.0	1373.0					1373.0		0.0	0.0	0.0	34.0	0.0
102	FG1812.ZCE	20180518		1373.0					1372.0		-1.0	0.0	0.0	34.0	0.0
103	FG1812.ZCE	20180521		1372.0	1380.0	1380.0	1380.0	1380.0	1380.0	8.0	8.0	4.0	11.04	30.0	-4.0
104	FG1812.ZCE	20180522	1380.0	1380.0	1392.0	1392.0	1392.0	1392.0	1392.0	12.0	12.0	6.0	16.7	30.0	0.0
105	FG1812.ZCE	20180523	1392.0	1392.0					1389.0		-3.0	0.0	0.0	30.0	0.0
106	FG1812.ZCE	20180524		1389.0	1382.0	1395.0	1382.0	1395.0	1387.0	6.0	-2.0	6.0	16.65	32.0	2.0
107	FG1812.ZCE	20180525	1395.0	1387.0					1387.0		0.0	0.0	0.0	32.0	0.0
108	FG1812.ZCE	20180528		1387.0	1396.0	1396.0	1396.0	1396.0	1396.0	9.0	9.0	2.0	5.58	30.0	-2.0
109	FG1812.ZCE	20180529	1396.0	1396.0	1411.0	1411.0	1411.0	1411.0	1411.0	15.0	15.0	2.0	5.64	30.0	0.0
110	FG1812.ZCE	20180530	1411.0	1411.0	1420.0	1433.0	1420.0	1433.0	1427.0	22.0	16.0	4.0	11.41	28.0	-2.0
111	FG1812.ZCE	20180531	1433.0	1427.0	1425.0	1425.0	1425.0	1425.0	1425.0	-2.0	-2.0	2.0	5.7	30.0	2.0
112	FG1812.ZCE	20180601	1425.0	1425.0	1436.0	1436.0	1436.0	1436.0	1436.0	11.0	11.0	2.0	5.74	28.0	-2.0
113	FG1812.ZCE	20180604	1436.0	1436.0	1450.0	1450.0	1450.0	1450.0	1450.0	14.0	14.0	4.0	11.6	24.0	-4.0
114	FG1812.ZCE	20180605	1450.0	1450.0					1450.0		0.0	0.0	0.0	24.0	0.0
115	FG1812.ZCE	20180606		1450.0					1450.0		0.0	0.0	0.0	24.0	0.0
116	FG1812.ZCE	20180607		1450.0	1447.0	1447.0	1440.0	1440.0	1444.0	-10.0	-6.0	4.0	11.55	24.0	0.0
117	FG1812.ZCE	20180608	1440.0	1444.0					1444.0		0.0	0.0	0.0	24.0	0.0
118	FG1812.ZCE	20180611		1444.0					1442.0		-2.0	0.0	0.0	24.0	0.0
119	FG1812.ZCE	20180612		1442.0					1442.0		0.0	0.0	0.0	24.0	0.0
120	FG1812.ZCE	20180613		1442.0					1442.0		0.0	0.0	0.0	24.0	0.0
121	FG1812.ZCE	20180614		1442.0					1441.0		-1.0	0.0	0.0	24.0	0.0
122	FG1812.ZCE	20180615		1441.0	1460.0	1460.0	1460.0	1460.0	1460.0	19.0	19.0	4.0	11.68	20.0	-4.0
123	FG1812.ZCE	20180619	1460.0	1460.0					1450.0		-10.0	0.0	0.0	20.0	0.0
124	FG1812.ZCE	20180620		1450.0					1450.0		0.0	0.0	0.0	20.0	0.0
125	FG1812.ZCE	20180621		1450.0					1450.0		0.0	0.0	0.0	20.0	0.0
126	FG1812.ZCE	20180622		1450.0					1450.0		0.0	0.0	0.0	20.0	0.0
127	FG1812.ZCE	20180625		1450.0					1442.0		-8.0	0.0	0.0	20.0	0.0
128	FG1812.ZCE	20180626		1442.0	1415.0	1415.0	1415.0	1415.0	1415.0	-27.0	-27.0	2.0	5.66	22.0	2.0
129	FG1812.ZCE	20180627	1415.0	1415.0					1415.0		0.0	0.0	0.0	22.0	0.0
130	FG1812.ZCE	20180628		1415.0					1422.0		7.0	0.0	0.0	22.0	0.0
131	FG1812.ZCE	20180629		1422.0	1458.0	1458.0	1458.0	1458.0	1458.0	36.0	36.0	2.0	5.83	22.0	0.0
132	FG1812.ZCE	20180702	1458.0	1458.0					1450.0		-8.0	0.0	0.0	22.0	0.0
133	FG1812.ZCE	20180703		1450.0					1450.0		0.0	0.0	0.0	22.0	0.0
134	FG1812.ZCE	20180704		1450.0					1450.0		0.0	0.0	0.0	22.0	0.0
135	FG1812.ZCE	20180705		1450.0					1450.0		0.0	0.0	0.0	22.0	0.0
136	FG1812.ZCE	20180706		1450.0					1450.0		0.0	0.0	0.0	22.0	0.0
137	FG1812.ZCE	20180709		1450.0					1450.0		0.0	0.0	0.0	22.0	0.0
138	FG1812.ZCE	20180710		1450.0					1450.0		0.0	0.0	0.0	22.0	0.0
139	FG1812.ZCE	20180711		1450.0					1450.0		0.0	0.0	0.0	22.0	0.0
140	FG1812.ZCE	20180712		1450.0					1450.0		0.0	0.0	0.0	22.0	0.0
141	FG1812.ZCE	20180713		1450.0					1450.0		0.0	0.0	0.0	22.0	0.0
142	FG1812.ZCE	20180716		1450.0					1450.0		0.0	0.0	0.0	22.0	0.0
143	FG1812.ZCE	20180717		1450.0	1444.0	1444.0	1444.0	1444.0	1444.0	-6.0	-6.0	2.0	5.78	22.0	0.0
144	FG1812.ZCE	20180718	1444.0	1444.0					1442.0		-2.0	0.0	0.0	22.0	0.0
145	FG1812.ZCE	20180719		1442.0					1442.0		0.0	0.0	0.0	22.0	0.0
146	FG1812.ZCE	20180720		1442.0					1442.0		0.0	0.0	0.0	22.0	0.0
147	FG1812.ZCE	20180723		1442.0					1442.0		0.0	0.0	0.0	22.0	0.0
148	FG1812.ZCE	20180724		1442.0					1442.0		0.0	0.0	0.0	22.0	0.0
149	FG1812.ZCE	20180725		1442.0					1442.0		0.0	0.0	0.0	22.0	0.0
150	FG1812.ZCE	20180726		1442.0					1442.0		0.0	0.0	0.0	22.0	0.0
151	FG1812.ZCE	20180727		1442.0	1445.0	1445.0	1445.0	1445.0	1445.0	3.0	3.0	2.0	5.78	22.0	0.0
152	FG1812.ZCE	20180730	1445.0	1445.0					1446.0		1.0	0.0	0.0	22.0	0.0
153	FG1812.ZCE	20180731		1446.0					1446.0		0.0	0.0	0.0	22.0	0.0
154	FG1812.ZCE	20180801		1446.0					1451.0		5.0	0.0	0.0	22.0	0.0
155	FG1812.ZCE	20180802		1451.0					1451.0		0.0	0.0	0.0	22.0	0.0
156	FG1812.ZCE	20180803		1451.0					1450.0		-1.0	0.0	0.0	22.0	0.0
157	FG1812.ZCE	20180806		1450.0					1450.0		0.0	0.0	0.0	22.0	0.0
158	FG1812.ZCE	20180807		1450.0					1453.0		3.0	0.0	0.0	22.0	0.0
159	FG1812.ZCE	20180808		1453.0					1453.0		0.0	0.0	0.0	22.0	0.0
160	FG1812.ZCE	20180809		1453.0					1457.0		4.0	0.0	0.0	22.0	0.0
161	FG1812.ZCE	20180810		1457.0	1468.0	1485.0	1442.0	1442.0	1462.0	-15.0	5.0	14.0	40.94	22.0	0.0
162	FG1812.ZCE	20180813	1442.0	1462.0					1462.0		0.0	0.0	0.0	22.0	0.0
163	FG1812.ZCE	20180814		1462.0	1475.0	1485.0	1451.0	1451.0	1478.0	-11.0	16.0	24.0	70.94	14.0	-8.0
164	FG1812.ZCE	20180815	1451.0	1478.0	1483.0	1483.0	1457.0	1457.0	1470.0	-21.0	-8.0	4.0	11.76	14.0	0.0
165	FG1812.ZCE	20180816	1457.0	1470.0	1442.0	1442.0	1442.0	1442.0	1442.0	-28.0	-28.0	4.0	11.54	14.0	0.0
166	FG1812.ZCE	20180817	1442.0	1442.0	1437.0	1444.0	1425.0	1425.0	1431.0	-17.0	-11.0	10.0	28.62	16.0	2.0
167	FG1812.ZCE	20180820	1425.0	1431.0	1437.0	1457.0	1421.0	1421.0	1438.0	-10.0	7.0	20.0	57.52	14.0	-2.0
168	FG1812.ZCE	20180821	1421.0	1438.0					1438.0		0.0	0.0	0.0	14.0	0.0
169	FG1812.ZCE	20180822		1438.0					1456.0		18.0	0.0	0.0	14.0	0.0
170	FG1812.ZCE	20180823		1456.0					1458.0		2.0	0.0	0.0	14.0	0.0
171	FG1812.ZCE	20180824		1458.0					1475.0		17.0	0.0	0.0	14.0	0.0
172	FG1812.ZCE	20180827		1475.0					1475.0		0.0	0.0	0.0	14.0	0.0
173	FG1812.ZCE	20180828		1475.0					1475.0		0.0	0.0	0.0	14.0	0.0
174	FG1812.ZCE	20180829		1475.0					1475.0		0.0	0.0	0.0	14.0	0.0
175	FG1812.ZCE	20180830		1475.0					1475.0		0.0	0.0	0.0	14.0	0.0
176	FG1812.ZCE	20180831		1475.0					1475.0		0.0	0.0	0.0	14.0	0.0
177	FG1812.ZCE	20180903		1475.0					1469.0		-6.0	0.0	0.0	14.0	0.0
178	FG1812.ZCE	20180904		1469.0					1461.0		-8.0	0.0	0.0	14.0	0.0
179	FG1812.ZCE	20180905		1461.0	1461.0	1461.0	1418.0	1432.0	1426.0	-29.0	-35.0	34.0	96.98	30.0	16.0
180	FG1812.ZCE	20180906	1432.0	1426.0	1466.0	1466.0	1466.0	1466.0	1466.0	40.0	40.0	2.0	5.86	30.0	0.0
181	FG1812.ZCE	20180907	1466.0	1466.0					1432.0		-34.0	0.0	0.0	30.0	0.0
182	FG1812.ZCE	20180910		1432.0					1432.0		0.0	0.0	0.0	30.0	0.0
183	FG1812.ZCE	20180911		1432.0					1432.0		0.0	0.0	0.0	30.0	0.0
184	FG1812.ZCE	20180912		1432.0					1432.0		0.0	0.0	0.0	30.0	0.0
185	FG1812.ZCE	20180913		1432.0					1432.0		0.0	0.0	0.0	30.0	0.0
186	FG1812.ZCE	20180914		1432.0					1432.0		0.0	0.0	0.0	30.0	0.0
187	FG1812.ZCE	20180917		1432.0					1432.0		0.0	0.0	0.0	30.0	0.0
188	FG1812.ZCE	20180918		1432.0					1432.0		0.0	0.0	0.0	30.0	0.0
189	FG1812.ZCE	20180919		1432.0	1433.0	1436.0	1433.0	1436.0	1435.0	4.0	3.0	4.0	11.48	30.0	0.0
190	FG1812.ZCE	20180920	1436.0	1435.0					1435.0		0.0	0.0	0.0	30.0	0.0
191	FG1812.ZCE	20180921		1435.0					1431.0		-4.0	0.0	0.0	30.0	0.0
192	FG1812.ZCE	20180925		1431.0					1443.0		12.0	0.0	0.0	30.0	0.0
193	FG1812.ZCE	20180926		1443.0					1402.0		-41.0	0.0	0.0	30.0	0.0
194	FG1812.ZCE	20180927		1402.0	1447.0	1447.0	1436.0	1443.0	1440.0	41.0	38.0	18.0	51.82	34.0	4.0
195	FG1812.ZCE	20180928	1443.0	1440.0	1410.0	1410.0	1405.0	1405.0	1407.0	-35.0	-33.0	10.0	28.14	32.0	-2.0
196	FG1812.ZCE	20181008	1405.0	1407.0					1407.0		0.0	0.0	0.0	32.0	0.0
197	FG1812.ZCE	20181009		1407.0					1410.0		3.0	0.0	0.0	32.0	0.0
198	FG1812.ZCE	20181010		1410.0	1435.0	1447.0	1412.0	1414.0	1427.0	4.0	17.0	42.0	119.84	34.0	2.0
199	FG1812.ZCE	20181011	1414.0	1427.0					1426.0		-1.0	0.0	0.0	34.0	0.0
200	FG1812.ZCE	20181012		1426.0	1388.0	1388.0	1388.0	1388.0	1388.0	-38.0	-38.0	2.0	5.55	36.0	2.0
201	FG1812.ZCE	20181015	1388.0	1388.0	1408.0	1408.0	1408.0	1408.0	1408.0	20.0	20.0	2.0	5.63	36.0	0.0
202	FG1812.ZCE	20181016	1408.0	1408.0					1408.0		0.0	0.0	0.0	36.0	0.0
203	FG1812.ZCE	20181017		1408.0					1409.0		1.0	0.0	0.0	36.0	0.0
204	FG1812.ZCE	20181018		1409.0					1409.0		0.0	0.0	0.0	36.0	0.0
205	FG1812.ZCE	20181019		1409.0					1409.0		0.0	0.0	0.0	36.0	0.0
206	FG1812.ZCE	20181022		1409.0					1409.0		0.0	0.0	0.0	36.0	0.0
207	FG1812.ZCE	20181023		1409.0					1409.0		0.0	0.0	0.0	36.0	0.0
208	FG1812.ZCE	20181024		1409.0					1409.0		0.0	0.0	0.0	36.0	0.0
209	FG1812.ZCE	20181025		1409.0	1406.0	1406.0	1400.0	1400.0	1403.0	-9.0	-6.0	4.0	11.22	34.0	-2.0
210	FG1812.ZCE	20181026	1400.0	1403.0					1403.0		0.0	0.0	0.0	34.0	0.0
211	FG1812.ZCE	20181029		1403.0					1403.0		0.0	0.0	0.0	34.0	0.0
212	FG1812.ZCE	20181030		1403.0					1403.0		0.0	0.0	0.0	34.0	0.0
213	FG1812.ZCE	20181031		1403.0					1403.0		0.0	0.0	0.0	34.0	0.0
214	FG1812.ZCE	20181101		1403.0					1403.0		0.0	0.0	0.0	34.0	0.0
215	FG1812.ZCE	20181102		1403.0					1403.0		0.0	0.0	0.0	34.0	0.0
216	FG1812.ZCE	20181105		1403.0	1402.0	1402.0	1402.0	1402.0	1402.0	-1.0	-1.0	8.0	22.43	42.0	8.0
217	FG1812.ZCE	20181106	1402.0	1402.0					1402.0		0.0	0.0	0.0	42.0	0.0
218	FG1812.ZCE	20181107		1402.0					1402.0		0.0	0.0	0.0	42.0	0.0
219	FG1812.ZCE	20181108		1402.0	1419.0	1419.0	1394.0	1394.0	1399.0	-8.0	-3.0	10.0	27.98	32.0	-10.0
220	FG1812.ZCE	20181109	1394.0	1399.0					1399.0		0.0	0.0	0.0	32.0	0.0
221	FG1812.ZCE	20181112		1399.0					1399.0		0.0	0.0	0.0	32.0	0.0
222	FG1812.ZCE	20181113		1399.0	1400.0	1400.0	1366.0	1366.0	1371.0	-33.0	-28.0	42.0	115.19	40.0	8.0
223	FG1812.ZCE	20181114	1366.0	1371.0					1371.0		0.0	0.0	0.0	40.0	0.0
224	FG1812.ZCE	20181115		1371.0	1303.0	1303.0	1303.0	1303.0	1303.0	-68.0	-68.0	32.0	83.39	10.0	-30.0
225	FG1812.ZCE	20181116	1303.0	1303.0	1367.0	1367.0	1281.0	1337.0	1338.0	34.0	35.0	14.0	37.47	2.0	-8.0
226	FG1812.ZCE	20181119	1337.0	1338.0					1338.0		0.0	0.0	0.0	2.0	0.0
227	FG1812.ZCE	20181120		1338.0					1338.0		0.0	0.0	0.0	2.0	0.0
228	FG1812.ZCE	20181121		1338.0					1338.0		0.0	0.0	0.0	2.0	0.0
229	FG1812.ZCE	20181122		1338.0					1338.0		0.0	0.0	0.0	2.0	0.0
230	FG1812.ZCE	20181123		1338.0					1338.0		0.0	0.0	0.0	2.0	0.0
231	FG1812.ZCE	20181126		1338.0					1338.0		0.0	0.0	0.0	2.0	0.0
232	FG1812.ZCE	20181127		1338.0					1338.0		0.0	0.0	0.0	2.0	0.0
233	FG1812.ZCE	20181128		1338.0					1338.0		0.0	0.0	0.0	2.0	0.0
234	FG1812.ZCE	20181129		1338.0	1358.0	1358.0	1358.0	1358.0	1358.0	20.0	20.0	2.0	5.43	0.0	-2.0
235	FG1812.ZCE	20181130	1358.0	1358.0					1342.0		-16.0	0.0	0.0	0.0	0.0
236	FG1812.ZCE	20181203		1342.0					1357.0		15.0	0.0	0.0	0.0	0.0
237	FG1812.ZCE	20181204		1357.0					1351.0		-6.0	0.0	0.0	0.0	0.0
238	FG1812.ZCE	20181205		1351.0					1358.0		7.0	0.0	0.0	0.0	0.0
239	FG1812.ZCE	20181206		1358.0					1361.0		3.0	0.0	0.0	0.0	0.0
240	FG1812.ZCE	20181207		1361.0					1376.0		15.0	0.0	0.0	0.0	0.0
241	FG1812.ZCE	20181210		1376.0					1383.0		7.0	0.0	0.0	0.0	0.0
242	FG1812.ZCE	20181211		1383.0					1364.0		-19.0	0.0	0.0	0.0	0.0
243	FG1812.ZCE	20181212		1364.0					1348.0		-16.0	0.0	0.0	0.0	0.0
244	FG1812.ZCE	20181213		1348.0					1344.0		-4.0	0.0	0.0	0.0	0.0
245	FG1812.ZCE	20181214		1344.0					1357.0		13.0	0.0	0.0	0.0	0.0