finance-talk/data/FG/FG1907.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	FG1907.ZCE	20180716		1385.0					1385.0		0.0	0.0	0.0	0.0	0.0
3	FG1907.ZCE	20180717		1385.0					1385.0		0.0	0.0	0.0	0.0	0.0
4	FG1907.ZCE	20180718		1385.0					1385.0		0.0	0.0	0.0	0.0	0.0
5	FG1907.ZCE	20180719		1385.0					1385.0		0.0	0.0	0.0	0.0	0.0
6	FG1907.ZCE	20180720		1385.0					1385.0		0.0	0.0	0.0	0.0	0.0
7	FG1907.ZCE	20180723		1385.0					1385.0		0.0	0.0	0.0	0.0	0.0
8	FG1907.ZCE	20180724		1385.0					1385.0		0.0	0.0	0.0	0.0	0.0
9	FG1907.ZCE	20180725		1385.0					1385.0		0.0	0.0	0.0	0.0	0.0
10	FG1907.ZCE	20180726		1385.0					1385.0		0.0	0.0	0.0	0.0	0.0
11	FG1907.ZCE	20180727		1385.0					1385.0		0.0	0.0	0.0	0.0	0.0
12	FG1907.ZCE	20180730		1385.0	1409.0	1420.0	1368.0	1371.0	1391.0	-14.0	6.0	30.0	83.43	4.0	4.0
13	FG1907.ZCE	20180731	1371.0	1391.0					1391.0		0.0	0.0	0.0	4.0	0.0
14	FG1907.ZCE	20180801		1391.0					1390.0		-1.0	0.0	0.0	4.0	0.0
15	FG1907.ZCE	20180802		1390.0					1390.0		0.0	0.0	0.0	4.0	0.0
16	FG1907.ZCE	20180803		1390.0					1390.0		0.0	0.0	0.0	4.0	0.0
17	FG1907.ZCE	20180806		1390.0					1379.0		-11.0	0.0	0.0	4.0	0.0
18	FG1907.ZCE	20180807		1379.0	1365.0	1366.0	1361.0	1361.0	1364.0	-18.0	-15.0	6.0	16.37	4.0	0.0
19	FG1907.ZCE	20180808	1361.0	1364.0	1366.0	1366.0	1352.0	1352.0	1357.0	-12.0	-7.0	6.0	16.29	4.0	0.0
20	FG1907.ZCE	20180809	1352.0	1357.0					1357.0		0.0	0.0	0.0	4.0	0.0
21	FG1907.ZCE	20180810		1357.0	1362.0	1362.0	1362.0	1362.0	1362.0	5.0	5.0	2.0	5.45	4.0	0.0
22	FG1907.ZCE	20180813	1362.0	1362.0	1369.0	1393.0	1369.0	1393.0	1381.0	31.0	19.0	4.0	11.05	4.0	0.0
23	FG1907.ZCE	20180814	1393.0	1381.0	1433.0	1434.0	1433.0	1434.0	1433.0	53.0	52.0	6.0	17.2	8.0	4.0
24	FG1907.ZCE	20180815	1434.0	1433.0	1415.0	1415.0	1415.0	1415.0	1415.0	-18.0	-18.0	2.0	5.66	6.0	-2.0
25	FG1907.ZCE	20180816	1415.0	1415.0	1420.0	1420.0	1402.0	1402.0	1414.0	-13.0	-1.0	6.0	16.97	4.0	-2.0
26	FG1907.ZCE	20180817	1402.0	1414.0	1399.0	1399.0	1399.0	1399.0	1399.0	-15.0	-15.0	2.0	5.6	4.0	0.0
27	FG1907.ZCE	20180820	1399.0	1399.0	1418.0	1418.0	1418.0	1418.0	1418.0	19.0	19.0	2.0	5.67	2.0	-2.0
28	FG1907.ZCE	20180821	1418.0	1418.0					1417.0		-1.0	0.0	0.0	2.0	0.0
29	FG1907.ZCE	20180822		1417.0					1417.0		0.0	0.0	0.0	2.0	0.0
30	FG1907.ZCE	20180823		1417.0					1417.0		0.0	0.0	0.0	2.0	0.0
31	FG1907.ZCE	20180824		1417.0					1417.0		0.0	0.0	0.0	2.0	0.0
32	FG1907.ZCE	20180827		1417.0					1417.0		0.0	0.0	0.0	2.0	0.0
33	FG1907.ZCE	20180828		1417.0					1417.0		0.0	0.0	0.0	2.0	0.0
34	FG1907.ZCE	20180829		1417.0					1417.0		0.0	0.0	0.0	2.0	0.0
35	FG1907.ZCE	20180830		1417.0					1417.0		0.0	0.0	0.0	2.0	0.0
36	FG1907.ZCE	20180831		1417.0					1417.0		0.0	0.0	0.0	2.0	0.0
37	FG1907.ZCE	20180903		1417.0					1404.0		-13.0	0.0	0.0	2.0	0.0
38	FG1907.ZCE	20180904		1404.0	1397.0	1397.0	1397.0	1397.0	1397.0	-7.0	-7.0	2.0	5.59	4.0	2.0
39	FG1907.ZCE	20180905	1397.0	1397.0					1360.0		-37.0	0.0	0.0	4.0	0.0
40	FG1907.ZCE	20180906		1360.0					1349.0		-11.0	0.0	0.0	4.0	0.0
41	FG1907.ZCE	20180907		1349.0					1329.0		-20.0	0.0	0.0	4.0	0.0
42	FG1907.ZCE	20180910		1329.0					1329.0		0.0	0.0	0.0	4.0	0.0
43	FG1907.ZCE	20180911		1329.0					1329.0		0.0	0.0	0.0	4.0	0.0
44	FG1907.ZCE	20180912		1329.0					1329.0		0.0	0.0	0.0	4.0	0.0
45	FG1907.ZCE	20180913		1329.0					1329.0		0.0	0.0	0.0	4.0	0.0
46	FG1907.ZCE	20180914		1329.0	1334.0	1334.0	1334.0	1334.0	1334.0	5.0	5.0	2.0	5.34	2.0	-2.0
47	FG1907.ZCE	20180917	1334.0	1334.0					1334.0		0.0	0.0	0.0	2.0	0.0
48	FG1907.ZCE	20180918		1334.0					1334.0		0.0	0.0	0.0	2.0	0.0
49	FG1907.ZCE	20180919		1334.0					1334.0		0.0	0.0	0.0	2.0	0.0
50	FG1907.ZCE	20180920		1334.0					1334.0		0.0	0.0	0.0	2.0	0.0
51	FG1907.ZCE	20180921		1334.0					1334.0		0.0	0.0	0.0	2.0	0.0
52	FG1907.ZCE	20180925		1334.0					1334.0		0.0	0.0	0.0	2.0	0.0
53	FG1907.ZCE	20180926		1334.0					1334.0		0.0	0.0	0.0	2.0	0.0
54	FG1907.ZCE	20180927		1334.0					1334.0		0.0	0.0	0.0	2.0	0.0
55	FG1907.ZCE	20180928		1334.0					1329.0		-5.0	0.0	0.0	2.0	0.0
56	FG1907.ZCE	20181008		1329.0					1328.0		-1.0	0.0	0.0	2.0	0.0
57	FG1907.ZCE	20181009		1328.0					1328.0		0.0	0.0	0.0	2.0	0.0
58	FG1907.ZCE	20181010		1328.0					1328.0		0.0	0.0	0.0	2.0	0.0
59	FG1907.ZCE	20181011		1328.0					1319.0		-9.0	0.0	0.0	2.0	0.0
60	FG1907.ZCE	20181012		1319.0					1319.0		0.0	0.0	0.0	2.0	0.0
61	FG1907.ZCE	20181015		1319.0					1312.0		-7.0	0.0	0.0	2.0	0.0
62	FG1907.ZCE	20181016		1312.0					1307.0		-5.0	0.0	0.0	2.0	0.0
63	FG1907.ZCE	20181017		1307.0					1307.0		0.0	0.0	0.0	2.0	0.0
64	FG1907.ZCE	20181018		1307.0					1293.0		-14.0	0.0	0.0	2.0	0.0
65	FG1907.ZCE	20181019		1293.0					1293.0		0.0	0.0	0.0	2.0	0.0
66	FG1907.ZCE	20181022		1293.0					1293.0		0.0	0.0	0.0	2.0	0.0
67	FG1907.ZCE	20181023		1293.0					1293.0		0.0	0.0	0.0	2.0	0.0
68	FG1907.ZCE	20181024		1293.0					1298.0		5.0	0.0	0.0	2.0	0.0
69	FG1907.ZCE	20181025		1298.0					1298.0		0.0	0.0	0.0	2.0	0.0
70	FG1907.ZCE	20181026		1298.0					1299.0		1.0	0.0	0.0	2.0	0.0
71	FG1907.ZCE	20181029		1299.0					1299.0		0.0	0.0	0.0	2.0	0.0
72	FG1907.ZCE	20181030		1299.0					1299.0		0.0	0.0	0.0	2.0	0.0
73	FG1907.ZCE	20181031		1299.0					1299.0		0.0	0.0	0.0	2.0	0.0
74	FG1907.ZCE	20181101		1299.0					1299.0		0.0	0.0	0.0	2.0	0.0
75	FG1907.ZCE	20181102		1299.0					1299.0		0.0	0.0	0.0	2.0	0.0
76	FG1907.ZCE	20181105		1299.0					1299.0		0.0	0.0	0.0	2.0	0.0
77	FG1907.ZCE	20181106		1299.0					1299.0		0.0	0.0	0.0	2.0	0.0
78	FG1907.ZCE	20181107		1299.0					1299.0		0.0	0.0	0.0	2.0	0.0
79	FG1907.ZCE	20181108		1299.0					1270.0		-29.0	0.0	0.0	2.0	0.0
80	FG1907.ZCE	20181109		1270.0	1229.0	1229.0	1229.0	1229.0	1229.0	-41.0	-41.0	2.0	4.92	0.0	-2.0
81	FG1907.ZCE	20181112	1229.0	1229.0	1226.0	1250.0	1212.0	1223.0	1233.0	-6.0	4.0	18.0	44.4	4.0	4.0
82	FG1907.ZCE	20181113	1223.0	1233.0	1223.0	1223.0	1223.0	1223.0	1223.0	-10.0	-10.0	4.0	9.78	2.0	-2.0
83	FG1907.ZCE	20181114	1223.0	1223.0					1223.0		0.0	0.0	0.0	2.0	0.0
84	FG1907.ZCE	20181115		1223.0					1223.0		0.0	0.0	0.0	2.0	0.0
85	FG1907.ZCE	20181116		1223.0					1223.0		0.0	0.0	0.0	2.0	0.0
86	FG1907.ZCE	20181119		1223.0					1229.0		6.0	0.0	0.0	2.0	0.0
87	FG1907.ZCE	20181120		1229.0					1229.0		0.0	0.0	0.0	2.0	0.0
88	FG1907.ZCE	20181121		1229.0					1229.0		0.0	0.0	0.0	2.0	0.0
89	FG1907.ZCE	20181122		1229.0					1230.0		1.0	0.0	0.0	2.0	0.0
90	FG1907.ZCE	20181123		1230.0					1230.0		0.0	0.0	0.0	2.0	0.0
91	FG1907.ZCE	20181126		1230.0					1230.0		0.0	0.0	0.0	2.0	0.0
92	FG1907.ZCE	20181127		1230.0					1230.0		0.0	0.0	0.0	2.0	0.0
93	FG1907.ZCE	20181128		1230.0					1230.0		0.0	0.0	0.0	2.0	0.0
94	FG1907.ZCE	20181129		1230.0					1230.0		0.0	0.0	0.0	2.0	0.0
95	FG1907.ZCE	20181130		1230.0	1213.0	1213.0	1213.0	1213.0	1213.0	-17.0	-17.0	2.0	4.85	2.0	0.0
96	FG1907.ZCE	20181203	1213.0	1213.0					1223.0		10.0	0.0	0.0	2.0	0.0
97	FG1907.ZCE	20181204		1223.0					1230.0		7.0	0.0	0.0	2.0	0.0
98	FG1907.ZCE	20181205		1230.0					1232.0		2.0	0.0	0.0	2.0	0.0
99	FG1907.ZCE	20181206		1232.0					1233.0		1.0	0.0	0.0	2.0	0.0
100	FG1907.ZCE	20181207		1233.0					1250.0		17.0	0.0	0.0	2.0	0.0
101	FG1907.ZCE	20181210		1250.0					1251.0		1.0	0.0	0.0	2.0	0.0
102	FG1907.ZCE	20181211		1251.0					1251.0		0.0	0.0	0.0	2.0	0.0
103	FG1907.ZCE	20181212		1251.0					1255.0		4.0	0.0	0.0	2.0	0.0
104	FG1907.ZCE	20181213		1255.0					1266.0		11.0	0.0	0.0	2.0	0.0
105	FG1907.ZCE	20181214		1266.0					1278.0		12.0	0.0	0.0	2.0	0.0
106	FG1907.ZCE	20181217		1278.0					1294.0		16.0	0.0	0.0	2.0	0.0
107	FG1907.ZCE	20181218		1294.0					1294.0		0.0	0.0	0.0	2.0	0.0
108	FG1907.ZCE	20181219		1294.0					1294.0		0.0	0.0	0.0	2.0	0.0
109	FG1907.ZCE	20181220		1294.0					1294.0		0.0	0.0	0.0	2.0	0.0
110	FG1907.ZCE	20181221		1294.0					1294.0		0.0	0.0	0.0	2.0	0.0
111	FG1907.ZCE	20181224		1294.0					1286.0		-8.0	0.0	0.0	2.0	0.0
112	FG1907.ZCE	20181225		1286.0					1286.0		0.0	0.0	0.0	2.0	0.0
113	FG1907.ZCE	20181226		1286.0					1286.0		0.0	0.0	0.0	2.0	0.0
114	FG1907.ZCE	20181227		1286.0					1286.0		0.0	0.0	0.0	2.0	0.0
115	FG1907.ZCE	20181228		1286.0	1286.0	1286.0	1286.0	1286.0	1286.0	0.0	0.0	2.0	5.14	0.0	-2.0
116	FG1907.ZCE	20190102	1286.0	1286.0					1286.0		0.0	0.0	0.0	0.0	0.0
117	FG1907.ZCE	20190103		1286.0					1286.0		0.0	0.0	0.0	0.0	0.0
118	FG1907.ZCE	20190104		1286.0					1295.0		9.0	0.0	0.0	0.0	0.0
119	FG1907.ZCE	20190107		1295.0					1296.0		1.0	0.0	0.0	0.0	0.0
120	FG1907.ZCE	20190108		1296.0					1296.0		0.0	0.0	0.0	0.0	0.0
121	FG1907.ZCE	20190109		1296.0					1296.0		0.0	0.0	0.0	0.0	0.0
122	FG1907.ZCE	20190110		1296.0					1296.0		0.0	0.0	0.0	0.0	0.0
123	FG1907.ZCE	20190111		1296.0					1302.0		6.0	0.0	0.0	0.0	0.0
124	FG1907.ZCE	20190114		1302.0					1302.0		0.0	0.0	0.0	0.0	0.0
125	FG1907.ZCE	20190115		1302.0					1302.0		0.0	0.0	0.0	0.0	0.0
126	FG1907.ZCE	20190116		1302.0					1302.0		0.0	0.0	0.0	0.0	0.0
127	FG1907.ZCE	20190117		1302.0					1302.0		0.0	0.0	0.0	0.0	0.0
128	FG1907.ZCE	20190118		1302.0					1302.0		0.0	0.0	0.0	0.0	0.0
129	FG1907.ZCE	20190121		1302.0					1330.0		28.0	0.0	0.0	0.0	0.0
130	FG1907.ZCE	20190122		1330.0					1330.0		0.0	0.0	0.0	0.0	0.0
131	FG1907.ZCE	20190123		1330.0					1330.0		0.0	0.0	0.0	0.0	0.0
132	FG1907.ZCE	20190124		1330.0					1330.0		0.0	0.0	0.0	0.0	0.0
133	FG1907.ZCE	20190125		1330.0					1330.0		0.0	0.0	0.0	0.0	0.0
134	FG1907.ZCE	20190128		1330.0					1330.0		0.0	0.0	0.0	0.0	0.0
135	FG1907.ZCE	20190129		1330.0					1330.0		0.0	0.0	0.0	0.0	0.0
136	FG1907.ZCE	20190130		1330.0					1337.0		7.0	0.0	0.0	0.0	0.0
137	FG1907.ZCE	20190131		1337.0	1340.0	1370.0	1340.0	1370.0	1355.0	33.0	18.0	4.0	10.84	0.0	0.0
138	FG1907.ZCE	20190201	1370.0	1355.0					1355.0		0.0	0.0	0.0	0.0	0.0
139	FG1907.ZCE	20190211		1355.0					1359.0		4.0	0.0	0.0	0.0	0.0
140	FG1907.ZCE	20190212		1359.0					1359.0		0.0	0.0	0.0	0.0	0.0
141	FG1907.ZCE	20190213		1359.0					1359.0		0.0	0.0	0.0	0.0	0.0
142	FG1907.ZCE	20190214		1359.0					1349.0		-10.0	0.0	0.0	0.0	0.0
143	FG1907.ZCE	20190215		1349.0					1335.0		-14.0	0.0	0.0	0.0	0.0
144	FG1907.ZCE	20190218		1335.0					1333.0		-2.0	0.0	0.0	0.0	0.0
145	FG1907.ZCE	20190219		1333.0					1337.0		4.0	0.0	0.0	0.0	0.0
146	FG1907.ZCE	20190220		1337.0					1337.0		0.0	0.0	0.0	0.0	0.0
147	FG1907.ZCE	20190221		1337.0	1347.0	1347.0	1332.0	1332.0	1340.0	-5.0	3.0	4.0	10.72	2.0	2.0
148	FG1907.ZCE	20190222	1332.0	1340.0					1340.0		0.0	0.0	0.0	2.0	0.0
149	FG1907.ZCE	20190225		1340.0					1340.0		0.0	0.0	0.0	2.0	0.0
150	FG1907.ZCE	20190226		1340.0					1340.0		0.0	0.0	0.0	2.0	0.0
151	FG1907.ZCE	20190227		1340.0					1340.0		0.0	0.0	0.0	2.0	0.0
152	FG1907.ZCE	20190228		1340.0					1327.0		-13.0	0.0	0.0	2.0	0.0
153	FG1907.ZCE	20190301		1327.0					1327.0		0.0	0.0	0.0	2.0	0.0
154	FG1907.ZCE	20190304		1327.0					1315.0		-12.0	0.0	0.0	2.0	0.0
155	FG1907.ZCE	20190305		1315.0					1308.0		-7.0	0.0	0.0	2.0	0.0
156	FG1907.ZCE	20190306		1308.0					1304.0		-4.0	0.0	0.0	2.0	0.0
157	FG1907.ZCE	20190307		1304.0					1304.0		0.0	0.0	0.0	2.0	0.0
158	FG1907.ZCE	20190308		1304.0					1304.0		0.0	0.0	0.0	2.0	0.0
159	FG1907.ZCE	20190311		1304.0					1303.0		-1.0	0.0	0.0	2.0	0.0
160	FG1907.ZCE	20190312		1303.0					1303.0		0.0	0.0	0.0	2.0	0.0
161	FG1907.ZCE	20190313		1303.0	1266.0	1266.0	1266.0	1266.0	1266.0	-37.0	-37.0	2.0	5.06	4.0	2.0
162	FG1907.ZCE	20190314	1266.0	1266.0	1300.0	1300.0	1300.0	1300.0	1300.0	34.0	34.0	2.0	5.2	4.0	0.0
163	FG1907.ZCE	20190315	1300.0	1300.0					1300.0		0.0	0.0	0.0	4.0	0.0
164	FG1907.ZCE	20190318		1300.0					1289.0		-11.0	0.0	0.0	4.0	0.0
165	FG1907.ZCE	20190319		1289.0					1287.0		-2.0	0.0	0.0	4.0	0.0
166	FG1907.ZCE	20190320		1287.0					1287.0		0.0	0.0	0.0	4.0	0.0
167	FG1907.ZCE	20190321		1287.0					1287.0		0.0	0.0	0.0	4.0	0.0
168	FG1907.ZCE	20190322		1287.0					1287.0		0.0	0.0	0.0	4.0	0.0
169	FG1907.ZCE	20190325		1287.0					1287.0		0.0	0.0	0.0	4.0	0.0
170	FG1907.ZCE	20190326		1287.0					1287.0		0.0	0.0	0.0	4.0	0.0
171	FG1907.ZCE	20190327		1287.0					1287.0		0.0	0.0	0.0	4.0	0.0
172	FG1907.ZCE	20190328		1287.0					1287.0		0.0	0.0	0.0	4.0	0.0
173	FG1907.ZCE	20190329		1287.0					1287.0		0.0	0.0	0.0	4.0	0.0
174	FG1907.ZCE	20190401		1287.0					1287.0		0.0	0.0	0.0	4.0	0.0
175	FG1907.ZCE	20190402		1287.0					1287.0		0.0	0.0	0.0	4.0	0.0
176	FG1907.ZCE	20190403		1287.0					1287.0		0.0	0.0	0.0	4.0	0.0
177	FG1907.ZCE	20190404		1287.0					1295.0		8.0	0.0	0.0	4.0	0.0
178	FG1907.ZCE	20190408		1295.0					1304.0		9.0	0.0	0.0	4.0	0.0
179	FG1907.ZCE	20190409		1304.0					1305.0		1.0	0.0	0.0	4.0	0.0
180	FG1907.ZCE	20190410		1305.0					1319.0		14.0	0.0	0.0	4.0	0.0
181	FG1907.ZCE	20190411		1319.0					1321.0		2.0	0.0	0.0	4.0	0.0
182	FG1907.ZCE	20190412		1321.0					1322.0		1.0	0.0	0.0	4.0	0.0
183	FG1907.ZCE	20190415		1322.0					1322.0		0.0	0.0	0.0	4.0	0.0
184	FG1907.ZCE	20190416		1322.0	1321.0	1330.0	1321.0	1330.0	1326.0	8.0	4.0	4.0	10.6	6.0	2.0
185	FG1907.ZCE	20190417	1330.0	1326.0					1326.0		0.0	0.0	0.0	6.0	0.0
186	FG1907.ZCE	20190418		1326.0					1326.0		0.0	0.0	0.0	6.0	0.0
187	FG1907.ZCE	20190419		1326.0					1326.0		0.0	0.0	0.0	6.0	0.0
188	FG1907.ZCE	20190422		1326.0	1348.0	1348.0	1348.0	1348.0	1348.0	22.0	22.0	2.0	5.39	4.0	-2.0
189	FG1907.ZCE	20190423	1348.0	1348.0					1348.0		0.0	0.0	0.0	4.0	0.0
190	FG1907.ZCE	20190424		1348.0	1358.0	1358.0	1358.0	1358.0	1358.0	10.0	10.0	2.0	5.43	2.0	-2.0
191	FG1907.ZCE	20190425	1358.0	1358.0					1358.0		0.0	0.0	0.0	2.0	0.0
192	FG1907.ZCE	20190426		1358.0					1358.0		0.0	0.0	0.0	2.0	0.0
193	FG1907.ZCE	20190429		1358.0					1358.0		0.0	0.0	0.0	2.0	0.0
194	FG1907.ZCE	20190430		1358.0					1358.0		0.0	0.0	0.0	2.0	0.0
195	FG1907.ZCE	20190506		1358.0					1358.0		0.0	0.0	0.0	2.0	0.0
196	FG1907.ZCE	20190507		1358.0	1308.0	1308.0	1308.0	1308.0	1308.0	-50.0	-50.0	2.0	5.23	2.0	0.0
197	FG1907.ZCE	20190508	1308.0	1308.0					1308.0		0.0	0.0	0.0	2.0	0.0
198	FG1907.ZCE	20190509		1308.0					1319.0		11.0	0.0	0.0	2.0	0.0
199	FG1907.ZCE	20190510		1319.0					1319.0		0.0	0.0	0.0	2.0	0.0
200	FG1907.ZCE	20190513		1319.0	1365.0	1368.0	1329.0	1368.0	1350.0	49.0	31.0	8.0	21.59	2.0	0.0
201	FG1907.ZCE	20190514	1368.0	1350.0	1362.0	1362.0	1362.0	1362.0	1362.0	12.0	12.0	2.0	5.45	0.0	-2.0
202	FG1907.ZCE	20190515	1362.0	1362.0					1362.0		0.0	0.0	0.0	0.0	0.0
203	FG1907.ZCE	20190516		1362.0					1379.0		17.0	0.0	0.0	0.0	0.0
204	FG1907.ZCE	20190517		1379.0					1379.0		0.0	0.0	0.0	0.0	0.0
205	FG1907.ZCE	20190520		1379.0					1379.0		0.0	0.0	0.0	0.0	0.0
206	FG1907.ZCE	20190521		1379.0					1384.0		5.0	0.0	0.0	0.0	0.0
207	FG1907.ZCE	20190522		1384.0					1387.0		3.0	0.0	0.0	0.0	0.0
208	FG1907.ZCE	20190523		1387.0					1387.0		0.0	0.0	0.0	0.0	0.0
209	FG1907.ZCE	20190524		1387.0					1387.0		0.0	0.0	0.0	0.0	0.0
210	FG1907.ZCE	20190527		1387.0					1387.0		0.0	0.0	0.0	0.0	0.0
211	FG1907.ZCE	20190528		1387.0					1365.0		-22.0	0.0	0.0	0.0	0.0
212	FG1907.ZCE	20190529		1365.0					1361.0		-4.0	0.0	0.0	0.0	0.0
213	FG1907.ZCE	20190530		1361.0					1343.0		-18.0	0.0	0.0	0.0	0.0
214	FG1907.ZCE	20190531		1343.0					1373.0		30.0	0.0	0.0	0.0	0.0
215	FG1907.ZCE	20190603		1373.0					1371.0		-2.0	0.0	0.0	0.0	0.0
216	FG1907.ZCE	20190604		1371.0					1371.0		0.0	0.0	0.0	0.0	0.0
217	FG1907.ZCE	20190605		1371.0					1379.0		8.0	0.0	0.0	0.0	0.0
218	FG1907.ZCE	20190606		1379.0					1379.0		0.0	0.0	0.0	0.0	0.0
219	FG1907.ZCE	20190610		1379.0					1404.0		25.0	0.0	0.0	0.0	0.0
220	FG1907.ZCE	20190611		1404.0					1448.0		44.0	0.0	0.0	0.0	0.0
221	FG1907.ZCE	20190612		1448.0					1459.0		11.0	0.0	0.0	0.0	0.0
222	FG1907.ZCE	20190613		1459.0					1457.0		-2.0	0.0	0.0	0.0	0.0
223	FG1907.ZCE	20190614		1457.0					1461.0		4.0	0.0	0.0	0.0	0.0
224	FG1907.ZCE	20190617		1461.0					1460.0		-1.0	0.0	0.0	0.0	0.0
225	FG1907.ZCE	20190618		1460.0					1461.0		1.0	0.0	0.0	0.0	0.0
226	FG1907.ZCE	20190619		1461.0					1472.0		11.0	0.0	0.0	0.0	0.0
227	FG1907.ZCE	20190620		1472.0					1482.0		10.0	0.0	0.0	0.0	0.0
228	FG1907.ZCE	20190621		1482.0					1484.0		2.0	0.0	0.0	0.0	0.0
229	FG1907.ZCE	20190624		1484.0					1485.0		1.0	0.0	0.0	0.0	0.0
230	FG1907.ZCE	20190625		1485.0					1485.0		0.0	0.0	0.0	0.0	0.0
231	FG1907.ZCE	20190626		1485.0					1500.0		15.0	0.0	0.0	0.0	0.0
232	FG1907.ZCE	20190627		1500.0					1499.0		-1.0	0.0	0.0	0.0	0.0
233	FG1907.ZCE	20190628		1499.0					1497.0		-2.0	0.0	0.0	0.0	0.0
234	FG1907.ZCE	20190701		1497.0					1498.0		1.0	0.0	0.0	0.0	0.0
235	FG1907.ZCE	20190702		1498.0					1509.0		11.0	0.0	0.0	0.0	0.0
236	FG1907.ZCE	20190703		1509.0					1494.0		-15.0	0.0	0.0	0.0	0.0
237	FG1907.ZCE	20190704		1494.0					1485.0		-9.0	0.0	0.0	0.0	0.0
238	FG1907.ZCE	20190705		1485.0					1483.0		-2.0	0.0	0.0	0.0	0.0
239	FG1907.ZCE	20190708		1483.0					1483.0		0.0	0.0	0.0	0.0	0.0
240	FG1907.ZCE	20190709		1483.0					1501.0		18.0	0.0	0.0	0.0	0.0
241	FG1907.ZCE	20190710		1501.0					1480.0		-21.0	0.0	0.0	0.0	0.0
242	FG1907.ZCE	20190711		1480.0					1485.0		5.0	0.0	0.0	0.0	0.0
243	FG1907.ZCE	20190712		1485.0					1480.0		-5.0	0.0	0.0	0.0	0.0