finance-talk/data/FG/FG1909.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	FG1909.ZCE	20180917		1360.0	1309.0	1317.0	1279.0	1308.0	1304.0	-52.0	-56.0	656.0	1710.69	530.0	530.0
3	FG1909.ZCE	20180918	1308.0	1304.0	1309.0	1316.0	1306.0	1315.0	1314.0	11.0	10.0	1312.0	3448.58	1532.0	1002.0
4	FG1909.ZCE	20180919	1315.0	1314.0	1318.0	1328.0	1305.0	1328.0	1317.0	14.0	3.0	614.0	1617.8	1652.0	120.0
5	FG1909.ZCE	20180920	1328.0	1317.0	1327.0	1338.0	1323.0	1333.0	1330.0	16.0	13.0	420.0	1117.57	1926.0	274.0
6	FG1909.ZCE	20180921	1333.0	1330.0	1334.0	1340.0	1328.0	1336.0	1337.0	6.0	7.0	972.0	2598.98	2730.0	804.0
7	FG1909.ZCE	20180925	1336.0	1337.0	1331.0	1336.0	1321.0	1328.0	1324.0	-9.0	-13.0	1234.0	3266.53	2732.0	2.0
8	FG1909.ZCE	20180926	1328.0	1324.0	1330.0	1332.0	1324.0	1332.0	1328.0	8.0	4.0	518.0	1375.53	2726.0	-6.0
9	FG1909.ZCE	20180927	1332.0	1328.0	1328.0	1333.0	1319.0	1319.0	1326.0	-9.0	-2.0	302.0	801.2	2858.0	132.0
10	FG1909.ZCE	20180928	1319.0	1326.0	1319.0	1319.0	1310.0	1316.0	1313.0	-10.0	-13.0	384.0	1008.59	2970.0	112.0
11	FG1909.ZCE	20181008	1316.0	1313.0	1319.0	1319.0	1277.0	1290.0	1288.0	-23.0	-25.0	1724.0	4439.38	4000.0	1030.0
12	FG1909.ZCE	20181009	1290.0	1288.0	1290.0	1301.0	1286.0	1301.0	1292.0	13.0	4.0	2078.0	5370.3	4440.0	440.0
13	FG1909.ZCE	20181010	1301.0	1292.0	1300.0	1309.0	1298.0	1308.0	1304.0	16.0	12.0	812.0	2118.18	4304.0	-136.0
14	FG1909.ZCE	20181011	1308.0	1304.0	1305.0	1305.0	1288.0	1292.0	1295.0	-12.0	-9.0	2314.0	5993.06	4628.0	324.0
15	FG1909.ZCE	20181012	1292.0	1295.0	1295.0	1302.0	1294.0	1302.0	1298.0	7.0	3.0	602.0	1563.16	4720.0	92.0
16	FG1909.ZCE	20181015	1302.0	1298.0	1301.0	1304.0	1283.0	1287.0	1291.0	-11.0	-7.0	1292.0	3335.89	5636.0	916.0
17	FG1909.ZCE	20181016	1287.0	1291.0	1289.0	1292.0	1284.0	1288.0	1288.0	-3.0	-3.0	558.0	1437.64	5814.0	178.0
18	FG1909.ZCE	20181017	1288.0	1288.0	1285.0	1292.0	1282.0	1289.0	1287.0	1.0	-1.0	816.0	2100.68	5694.0	-120.0
19	FG1909.ZCE	20181018	1289.0	1287.0	1291.0	1291.0	1275.0	1276.0	1280.0	-11.0	-7.0	1104.0	2826.73	6170.0	476.0
20	FG1909.ZCE	20181019	1276.0	1280.0	1275.0	1287.0	1269.0	1283.0	1280.0	3.0	0.0	810.0	2074.17	6178.0	8.0
21	FG1909.ZCE	20181022	1283.0	1280.0	1282.0	1291.0	1279.0	1288.0	1285.0	8.0	5.0	560.0	1439.71	6076.0	-102.0
22	FG1909.ZCE	20181023	1288.0	1285.0	1286.0	1292.0	1285.0	1288.0	1287.0	3.0	2.0	304.0	782.3	6080.0	4.0
23	FG1909.ZCE	20181024	1288.0	1287.0	1288.0	1293.0	1284.0	1293.0	1288.0	6.0	1.0	702.0	1809.01	5946.0	-134.0
24	FG1909.ZCE	20181025	1293.0	1288.0	1291.0	1294.0	1280.0	1288.0	1286.0	0.0	-2.0	678.0	1744.11	5968.0	22.0
25	FG1909.ZCE	20181026	1288.0	1286.0	1289.0	1297.0	1289.0	1293.0	1293.0	7.0	7.0	1004.0	2597.14	5624.0	-344.0
26	FG1909.ZCE	20181029	1293.0	1293.0	1289.0	1292.0	1283.0	1287.0	1287.0	-6.0	-6.0	516.0	1328.49	5750.0	126.0
27	FG1909.ZCE	20181030	1287.0	1287.0	1287.0	1298.0	1287.0	1292.0	1294.0	5.0	7.0	810.0	2097.05	5500.0	-250.0
28	FG1909.ZCE	20181031	1292.0	1294.0	1287.0	1289.0	1282.0	1288.0	1285.0	-6.0	-9.0	678.0	1742.32	5718.0	218.0
29	FG1909.ZCE	20181101	1288.0	1285.0	1284.0	1292.0	1283.0	1286.0	1286.0	1.0	1.0	464.0	1193.74	5838.0	120.0
30	FG1909.ZCE	20181102	1286.0	1286.0	1286.0	1292.0	1274.0	1291.0	1284.0	5.0	-2.0	1334.0	3424.74	6246.0	408.0
31	FG1909.ZCE	20181105	1291.0	1284.0	1288.0	1295.0	1285.0	1288.0	1289.0	4.0	5.0	678.0	1748.06	6080.0	-166.0
32	FG1909.ZCE	20181106	1288.0	1289.0	1285.0	1289.0	1278.0	1281.0	1284.0	-8.0	-5.0	762.0	1957.44	6302.0	222.0
33	FG1909.ZCE	20181107	1281.0	1284.0	1280.0	1284.0	1274.0	1279.0	1277.0	-5.0	-7.0	776.0	1982.58	6468.0	166.0
34	FG1909.ZCE	20181108	1279.0	1277.0	1285.0	1285.0	1228.0	1238.0	1244.0	-39.0	-33.0	5206.0	12950.14	9196.0	2728.0
35	FG1909.ZCE	20181109	1238.0	1244.0	1240.0	1243.0	1221.0	1221.0	1229.0	-23.0	-15.0	3724.0	9156.88	11654.0	2458.0
36	FG1909.ZCE	20181112	1221.0	1229.0	1223.0	1224.0	1202.0	1208.0	1209.0	-21.0	-20.0	4000.0	9671.8	12804.0	1150.0
37	FG1909.ZCE	20181113	1208.0	1209.0	1204.0	1217.0	1200.0	1209.0	1208.0	0.0	-1.0	1624.0	3924.65	12938.0	134.0
38	FG1909.ZCE	20181114	1209.0	1208.0	1208.0	1213.0	1203.0	1210.0	1209.0	2.0	1.0	1922.0	4646.7	12952.0	14.0
39	FG1909.ZCE	20181115	1210.0	1209.0	1210.0	1213.0	1203.0	1211.0	1209.0	2.0	0.0	1046.0	2528.39	13516.0	564.0
40	FG1909.ZCE	20181116	1211.0	1209.0	1210.0	1224.0	1210.0	1219.0	1217.0	10.0	8.0	1574.0	3831.78	13438.0	-78.0
41	FG1909.ZCE	20181119	1219.0	1217.0	1217.0	1230.0	1212.0	1225.0	1223.0	8.0	6.0	1494.0	3655.13	13234.0	-204.0
42	FG1909.ZCE	20181120	1225.0	1223.0	1224.0	1228.0	1217.0	1223.0	1221.0	0.0	-2.0	3102.0	7577.52	13188.0	-46.0
43	FG1909.ZCE	20181121	1223.0	1221.0	1223.0	1237.0	1211.0	1235.0	1223.0	14.0	2.0	3164.0	7741.14	11938.0	-1250.0
44	FG1909.ZCE	20181122	1235.0	1223.0	1236.0	1241.0	1225.0	1239.0	1234.0	16.0	11.0	1594.0	3933.42	11252.0	-686.0
45	FG1909.ZCE	20181123	1239.0	1234.0	1241.0	1249.0	1233.0	1238.0	1240.0	4.0	6.0	2774.0	6881.38	10200.0	-1052.0
46	FG1909.ZCE	20181126	1238.0	1240.0	1231.0	1236.0	1206.0	1216.0	1223.0	-24.0	-17.0	3188.0	7797.91	9798.0	-402.0
47	FG1909.ZCE	20181127	1216.0	1223.0	1218.0	1236.0	1215.0	1228.0	1227.0	5.0	4.0	2848.0	6990.64	9380.0	-418.0
48	FG1909.ZCE	20181128	1228.0	1227.0	1225.0	1231.0	1220.0	1228.0	1225.0	1.0	-2.0	1694.0	4149.55	9306.0	-74.0
49	FG1909.ZCE	20181129	1228.0	1225.0	1228.0	1237.0	1222.0	1227.0	1228.0	2.0	3.0	836.0	2053.66	9482.0	176.0
50	FG1909.ZCE	20181130	1227.0	1228.0	1225.0	1232.0	1220.0	1223.0	1224.0	-5.0	-4.0	1208.0	2958.34	9664.0	182.0
51	FG1909.ZCE	20181203	1223.0	1224.0	1225.0	1264.0	1221.0	1239.0	1241.0	15.0	17.0	3054.0	7580.01	9570.0	-94.0
52	FG1909.ZCE	20181204	1239.0	1241.0	1237.0	1245.0	1232.0	1245.0	1240.0	4.0	-1.0	1460.0	3619.96	9404.0	-166.0
53	FG1909.ZCE	20181205	1245.0	1240.0	1241.0	1247.0	1238.0	1242.0	1244.0	2.0	4.0	1272.0	3163.76	9488.0	84.0
54	FG1909.ZCE	20181206	1242.0	1244.0	1247.0	1248.0	1239.0	1241.0	1241.0	-3.0	-3.0	1670.0	4145.07	9404.0	-84.0
55	FG1909.ZCE	20181207	1241.0	1241.0	1241.0	1258.0	1240.0	1255.0	1250.0	14.0	9.0	4998.0	12494.38	11324.0	1920.0
56	FG1909.ZCE	20181210	1255.0	1250.0	1253.0	1269.0	1251.0	1259.0	1259.0	9.0	9.0	1596.0	4019.96	11436.0	112.0
57	FG1909.ZCE	20181211	1259.0	1259.0	1258.0	1270.0	1248.0	1252.0	1256.0	-7.0	-3.0	1410.0	3540.84	11308.0	-128.0
58	FG1909.ZCE	20181212	1252.0	1256.0	1255.0	1262.0	1254.0	1260.0	1258.0	4.0	2.0	856.0	2152.96	11096.0	-212.0
59	FG1909.ZCE	20181213	1260.0	1258.0	1258.0	1273.0	1254.0	1272.0	1263.0	14.0	5.0	1282.0	3238.19	11256.0	160.0
60	FG1909.ZCE	20181214	1272.0	1263.0	1271.0	1283.0	1264.0	1279.0	1275.0	16.0	12.0	2276.0	5802.65	10820.0	-436.0
61	FG1909.ZCE	20181217	1279.0	1275.0	1279.0	1303.0	1278.0	1299.0	1290.0	24.0	15.0	5026.0	12971.72	10728.0	-92.0
62	FG1909.ZCE	20181218	1299.0	1290.0	1299.0	1306.0	1289.0	1293.0	1299.0	3.0	9.0	3810.0	9896.16	10232.0	-496.0
63	FG1909.ZCE	20181219	1293.0	1299.0	1293.0	1295.0	1283.0	1290.0	1289.0	-9.0	-10.0	2870.0	7398.65	11386.0	1154.0
64	FG1909.ZCE	20181220	1290.0	1289.0	1299.0	1299.0	1282.0	1293.0	1290.0	4.0	1.0	3700.0	9543.15	11498.0	112.0
65	FG1909.ZCE	20181221	1293.0	1290.0	1294.0	1300.0	1291.0	1291.0	1295.0	1.0	5.0	2308.0	5978.56	11244.0	-254.0
66	FG1909.ZCE	20181224	1291.0	1295.0	1294.0	1298.0	1271.0	1275.0	1282.0	-20.0	-13.0	4852.0	12437.78	13486.0	2242.0
67	FG1909.ZCE	20181225	1275.0	1282.0	1277.0	1283.0	1268.0	1280.0	1274.0	-2.0	-8.0	4600.0	11721.25	14300.0	814.0
68	FG1909.ZCE	20181226	1280.0	1274.0	1277.0	1282.0	1273.0	1277.0	1278.0	3.0	4.0	3170.0	8101.44	14646.0	346.0
69	FG1909.ZCE	20181227	1277.0	1278.0	1278.0	1297.0	1272.0	1279.0	1281.0	1.0	3.0	4932.0	12640.22	16006.0	1360.0
70	FG1909.ZCE	20181228	1279.0	1281.0	1278.0	1287.0	1273.0	1285.0	1280.0	4.0	-1.0	4648.0	11900.15	15324.0	-682.0
71	FG1909.ZCE	20190102	1285.0	1280.0	1292.0	1292.0	1275.0	1276.0	1282.0	-4.0	2.0	3324.0	8525.56	16188.0	864.0
72	FG1909.ZCE	20190103	1276.0	1282.0	1275.0	1296.0	1273.0	1295.0	1285.0	13.0	3.0	9026.0	23194.73	18500.0	2312.0
73	FG1909.ZCE	20190104	1295.0	1285.0	1294.0	1310.0	1291.0	1306.0	1299.0	21.0	14.0	7754.0	20143.29	18756.0	256.0
74	FG1909.ZCE	20190107	1306.0	1299.0	1306.0	1310.0	1297.0	1305.0	1305.0	6.0	6.0	12998.0	33922.62	25398.0	6642.0
75	FG1909.ZCE	20190108	1305.0	1305.0	1306.0	1306.0	1297.0	1299.0	1301.0	-6.0	-4.0	4048.0	10536.06	25652.0	254.0
76	FG1909.ZCE	20190109	1299.0	1301.0	1299.0	1305.0	1295.0	1299.0	1301.0	-2.0	0.0	7680.0	19975.96	27648.0	1996.0
77	FG1909.ZCE	20190110	1299.0	1301.0	1299.0	1306.0	1294.0	1295.0	1300.0	-6.0	-1.0	8046.0	20917.84	30428.0	2780.0
78	FG1909.ZCE	20190111	1295.0	1300.0	1295.0	1312.0	1295.0	1310.0	1304.0	10.0	4.0	15746.0	41061.32	36538.0	6110.0
79	FG1909.ZCE	20190114	1310.0	1304.0	1308.0	1310.0	1303.0	1303.0	1306.0	-1.0	2.0	6200.0	16191.1	36022.0	-516.0
80	FG1909.ZCE	20190115	1303.0	1306.0	1305.0	1306.0	1296.0	1299.0	1300.0	-7.0	-6.0	8502.0	22107.53	39066.0	3044.0
81	FG1909.ZCE	20190116	1299.0	1300.0	1299.0	1310.0	1296.0	1305.0	1305.0	5.0	5.0	7476.0	19511.6	38340.0	-726.0
82	FG1909.ZCE	20190117	1305.0	1305.0	1304.0	1306.0	1297.0	1297.0	1301.0	-8.0	-4.0	7584.0	19734.93	39438.0	1098.0
83	FG1909.ZCE	20190118	1297.0	1301.0	1298.0	1308.0	1287.0	1305.0	1301.0	4.0	0.0	9890.0	25733.58	42146.0	2708.0
84	FG1909.ZCE	20190121	1305.0	1301.0	1307.0	1335.0	1304.0	1330.0	1320.0	29.0	19.0	17806.0	47008.94	40940.0	-1206.0
85	FG1909.ZCE	20190122	1330.0	1320.0	1328.0	1329.0	1320.0	1323.0	1324.0	3.0	4.0	5584.0	14790.2	39796.0	-1144.0
86	FG1909.ZCE	20190123	1323.0	1324.0	1324.0	1331.0	1320.0	1323.0	1325.0	-1.0	1.0	4770.0	12643.74	38672.0	-1124.0
87	FG1909.ZCE	20190124	1323.0	1325.0	1324.0	1329.0	1318.0	1327.0	1325.0	2.0	0.0	4638.0	12292.98	38740.0	68.0
88	FG1909.ZCE	20190125	1327.0	1325.0	1326.0	1340.0	1324.0	1330.0	1330.0	5.0	5.0	8646.0	23002.0	39742.0	1002.0
89	FG1909.ZCE	20190128	1330.0	1330.0	1331.0	1353.0	1330.0	1333.0	1341.0	3.0	11.0	11472.0	30776.64	41560.0	1818.0
90	FG1909.ZCE	20190129	1333.0	1341.0	1332.0	1338.0	1329.0	1332.0	1333.0	-9.0	-8.0	8056.0	21483.93	40800.0	-760.0
91	FG1909.ZCE	20190130	1332.0	1333.0	1334.0	1354.0	1332.0	1347.0	1345.0	14.0	12.0	8834.0	23759.66	39536.0	-1264.0
92	FG1909.ZCE	20190131	1347.0	1345.0	1348.0	1359.0	1344.0	1354.0	1350.0	9.0	5.0	7078.0	19115.52	37794.0	-1742.0
93	FG1909.ZCE	20190201	1354.0	1350.0	1354.0	1372.0	1353.0	1366.0	1366.0	16.0	16.0	6944.0	18965.2	36744.0	-1050.0
94	FG1909.ZCE	20190211	1366.0	1366.0	1383.0	1383.0	1366.0	1370.0	1372.0	4.0	6.0	5154.0	14146.07	36904.0	160.0
95	FG1909.ZCE	20190212	1370.0	1372.0	1371.0	1371.0	1352.0	1353.0	1360.0	-19.0	-12.0	6724.0	18291.77	36974.0	70.0
96	FG1909.ZCE	20190213	1353.0	1360.0	1353.0	1358.0	1337.0	1339.0	1346.0	-21.0	-14.0	11956.0	32195.62	39174.0	2200.0
97	FG1909.ZCE	20190214	1339.0	1346.0	1338.0	1341.0	1328.0	1330.0	1335.0	-16.0	-11.0	10454.0	27916.19	37094.0	-2080.0
98	FG1909.ZCE	20190215	1330.0	1335.0	1330.0	1334.0	1311.0	1318.0	1320.0	-17.0	-15.0	12018.0	31724.04	39592.0	2498.0
99	FG1909.ZCE	20190218	1318.0	1320.0	1318.0	1324.0	1312.0	1316.0	1319.0	-4.0	-1.0	9676.0	25522.8	37518.0	-2074.0
100	FG1909.ZCE	20190219	1316.0	1319.0	1317.0	1344.0	1316.0	1343.0	1330.0	24.0	11.0	14894.0	39620.11	40106.0	2588.0
101	FG1909.ZCE	20190220	1343.0	1330.0	1344.0	1345.0	1330.0	1337.0	1336.0	7.0	6.0	10184.0	27216.88	38418.0	-1688.0
102	FG1909.ZCE	20190221	1337.0	1336.0	1335.0	1340.0	1316.0	1334.0	1330.0	-2.0	-6.0	12900.0	34315.55	39320.0	902.0
103	FG1909.ZCE	20190222	1334.0	1330.0	1333.0	1333.0	1321.0	1332.0	1327.0	2.0	-3.0	8960.0	23787.78	38114.0	-1206.0
104	FG1909.ZCE	20190225	1332.0	1327.0	1332.0	1339.0	1326.0	1331.0	1332.0	4.0	5.0	8796.0	23433.5	37108.0	-1006.0
105	FG1909.ZCE	20190226	1331.0	1332.0	1330.0	1337.0	1320.0	1333.0	1328.0	1.0	-4.0	9696.0	25762.22	36202.0	-906.0
106	FG1909.ZCE	20190227	1333.0	1328.0	1332.0	1340.0	1328.0	1334.0	1334.0	6.0	6.0	7516.0	20059.5	37852.0	1650.0
107	FG1909.ZCE	20190228	1334.0	1334.0	1336.0	1341.0	1300.0	1303.0	1316.0	-31.0	-18.0	20798.0	54733.73	43206.0	5354.0
108	FG1909.ZCE	20190301	1303.0	1316.0	1297.0	1312.0	1296.0	1309.0	1305.0	-7.0	-11.0	15944.0	41603.34	43176.0	-30.0
109	FG1909.ZCE	20190304	1309.0	1305.0	1310.0	1314.0	1288.0	1303.0	1304.0	-2.0	-1.0	22482.0	58641.38	48172.0	4996.0
110	FG1909.ZCE	20190305	1303.0	1304.0	1303.0	1306.0	1293.0	1296.0	1300.0	-8.0	-4.0	15926.0	41401.64	50248.0	2076.0
111	FG1909.ZCE	20190306	1296.0	1300.0	1290.0	1297.0	1283.0	1291.0	1292.0	-9.0	-8.0	15974.0	41281.35	52444.0	2196.0
112	FG1909.ZCE	20190307	1291.0	1292.0	1291.0	1302.0	1290.0	1294.0	1296.0	2.0	4.0	13874.0	35959.28	52888.0	444.0
113	FG1909.ZCE	20190308	1294.0	1296.0	1296.0	1302.0	1289.0	1290.0	1295.0	-6.0	-1.0	14354.0	37173.43	53586.0	698.0
114	FG1909.ZCE	20190311	1290.0	1295.0	1288.0	1293.0	1275.0	1281.0	1284.0	-14.0	-11.0	22834.0	58627.12	60580.0	6994.0
115	FG1909.ZCE	20190312	1281.0	1284.0	1279.0	1287.0	1279.0	1285.0	1282.0	1.0	-2.0	15256.0	39101.16	57690.0	-2890.0
116	FG1909.ZCE	20190313	1285.0	1282.0	1286.0	1287.0	1275.0	1280.0	1282.0	-2.0	0.0	12948.0	33195.53	59734.0	2044.0
117	FG1909.ZCE	20190314	1280.0	1282.0	1279.0	1290.0	1278.0	1288.0	1285.0	6.0	3.0	14940.0	38383.15	60822.0	1088.0
118	FG1909.ZCE	20190315	1288.0	1285.0	1288.0	1295.0	1283.0	1289.0	1289.0	4.0	4.0	20368.0	52514.29	64000.0	3178.0
119	FG1909.ZCE	20190318	1289.0	1289.0	1288.0	1294.0	1278.0	1279.0	1287.0	-10.0	-2.0	17324.0	44575.49	66516.0	2516.0
120	FG1909.ZCE	20190319	1279.0	1287.0	1279.0	1283.0	1263.0	1263.0	1274.0	-24.0	-13.0	23316.0	59399.91	72546.0	6030.0
121	FG1909.ZCE	20190320	1263.0	1274.0	1267.0	1274.0	1266.0	1273.0	1269.0	-1.0	-5.0	16690.0	42374.25	71712.0	-834.0
122	FG1909.ZCE	20190321	1273.0	1269.0	1273.0	1279.0	1270.0	1276.0	1276.0	7.0	7.0	20174.0	51467.86	75120.0	3408.0
123	FG1909.ZCE	20190322	1276.0	1276.0	1276.0	1282.0	1270.0	1281.0	1277.0	5.0	1.0	21272.0	54313.93	74592.0	-528.0
124	FG1909.ZCE	20190325	1281.0	1277.0	1279.0	1282.0	1273.0	1276.0	1278.0	-1.0	1.0	15482.0	39569.65	76924.0	2332.0
125	FG1909.ZCE	20190326	1276.0	1278.0	1276.0	1278.0	1271.0	1274.0	1275.0	-4.0	-3.0	15504.0	39522.48	76340.0	-584.0
126	FG1909.ZCE	20190327	1274.0	1275.0	1275.0	1286.0	1275.0	1277.0	1280.0	2.0	5.0	18938.0	48481.05	76714.0	374.0
127	FG1909.ZCE	20190328	1277.0	1280.0	1277.0	1285.0	1275.0	1278.0	1281.0	-2.0	1.0	17862.0	45755.08	77146.0	432.0
128	FG1909.ZCE	20190329	1278.0	1281.0	1276.0	1293.0	1273.0	1291.0	1284.0	10.0	3.0	31058.0	79772.12	77320.0	174.0
129	FG1909.ZCE	20190401	1291.0	1284.0	1293.0	1300.0	1285.0	1296.0	1292.0	12.0	8.0	38070.0	98377.08	79692.0	2372.0
130	FG1909.ZCE	20190402	1296.0	1292.0	1294.0	1299.0	1289.0	1291.0	1293.0	-1.0	1.0	19058.0	49269.72	81740.0	2048.0
131	FG1909.ZCE	20190403	1291.0	1293.0	1291.0	1299.0	1286.0	1296.0	1294.0	3.0	1.0	39452.0	102133.12	91024.0	9284.0
132	FG1909.ZCE	20190404	1296.0	1294.0	1296.0	1308.0	1295.0	1307.0	1303.0	13.0	9.0	38048.0	99153.24	94308.0	3284.0
133	FG1909.ZCE	20190408	1307.0	1303.0	1309.0	1321.0	1301.0	1316.0	1314.0	13.0	11.0	33482.0	87975.0	99082.0	4774.0
134	FG1909.ZCE	20190409	1316.0	1314.0	1315.0	1325.0	1310.0	1315.0	1317.0	1.0	3.0	42828.0	112774.9	107478.0	8396.0
135	FG1909.ZCE	20190410	1315.0	1317.0	1315.0	1332.0	1312.0	1328.0	1320.0	11.0	3.0	46130.0	121812.2	122632.0	15154.0
136	FG1909.ZCE	20190411	1328.0	1320.0	1327.0	1345.0	1323.0	1337.0	1334.0	17.0	14.0	95694.0	255360.0	150418.0	27786.0
137	FG1909.ZCE	20190412	1337.0	1334.0	1340.0	1347.0	1328.0	1332.0	1336.0	-2.0	2.0	102846.0	274716.3	154270.0	3852.0
138	FG1909.ZCE	20190415	1332.0	1336.0	1336.0	1337.0	1328.0	1330.0	1331.0	-6.0	-5.0	51070.0	135981.9	155740.0	1470.0
139	FG1909.ZCE	20190416	1330.0	1331.0	1333.0	1344.0	1326.0	1341.0	1335.0	10.0	4.0	63454.0	169465.72	161102.0	5362.0
140	FG1909.ZCE	20190417	1341.0	1335.0	1338.0	1341.0	1334.0	1335.0	1337.0	0.0	2.0	70342.0	188107.98	180852.0	19750.0
141	FG1909.ZCE	20190418	1335.0	1337.0	1336.0	1337.0	1320.0	1320.0	1326.0	-17.0	-11.0	101938.0	270411.72	177952.0	-2900.0
142	FG1909.ZCE	20190419	1320.0	1326.0	1322.0	1343.0	1315.0	1342.0	1329.0	16.0	3.0	111066.0	295189.74	193054.0	15102.0
143	FG1909.ZCE	20190422	1342.0	1329.0	1340.0	1361.0	1337.0	1351.0	1351.0	22.0	22.0	177964.0	480802.14	207254.0	14200.0
144	FG1909.ZCE	20190423	1351.0	1351.0	1353.0	1366.0	1349.0	1359.0	1358.0	8.0	7.0	158050.0	429386.2	221218.0	13964.0
145	FG1909.ZCE	20190424	1359.0	1358.0	1357.0	1362.0	1351.0	1356.0	1356.0	-2.0	-2.0	102664.0	278350.34	212852.0	-8366.0
146	FG1909.ZCE	20190425	1356.0	1356.0	1358.0	1363.0	1352.0	1356.0	1356.0	0.0	0.0	93034.0	252337.72	214536.0	1684.0
147	FG1909.ZCE	20190426	1356.0	1356.0	1354.0	1369.0	1344.0	1360.0	1355.0	4.0	-1.0	162058.0	439049.55	218136.0	3600.0
148	FG1909.ZCE	20190429	1360.0	1355.0	1360.0	1364.0	1350.0	1352.0	1356.0	-3.0	1.0	95500.0	258955.0	203198.0	-14938.0
149	FG1909.ZCE	20190430	1352.0	1356.0	1354.0	1361.0	1348.0	1354.0	1355.0	-2.0	-1.0	89984.0	243921.12	193732.0	-9466.0
150	FG1909.ZCE	20190506	1354.0	1355.0	1350.0	1370.0	1337.0	1340.0	1347.0	-15.0	-8.0	149902.0	403709.54	213206.0	19474.0
151	FG1909.ZCE	20190507	1340.0	1347.0	1341.0	1344.0	1333.0	1334.0	1338.0	-13.0	-9.0	168960.0	452117.93	212342.0	-864.0
152	FG1909.ZCE	20190508	1334.0	1338.0	1334.0	1342.0	1330.0	1338.0	1337.0	0.0	-1.0	102724.0	274754.6	210444.0	-1898.0
153	FG1909.ZCE	20190509	1338.0	1337.0	1337.0	1359.0	1335.0	1354.0	1348.0	17.0	11.0	150982.0	407112.26	216830.0	6386.0
154	FG1909.ZCE	20190510	1354.0	1348.0	1355.0	1361.0	1351.0	1360.0	1357.0	12.0	9.0	105962.0	287484.83	209000.0	-7830.0
155	FG1909.ZCE	20190513	1360.0	1357.0	1361.0	1374.0	1355.0	1372.0	1364.0	15.0	7.0	173008.0	472042.55	227996.0	18996.0
156	FG1909.ZCE	20190514	1372.0	1364.0	1375.0	1375.0	1361.0	1362.0	1367.0	-2.0	3.0	137672.0	376285.01	225880.0	-2116.0
157	FG1909.ZCE	20190515	1362.0	1367.0	1365.0	1395.0	1361.0	1393.0	1378.0	26.0	11.0	219234.0	604391.76	267806.0	41926.0
158	FG1909.ZCE	20190516	1393.0	1378.0	1392.0	1404.0	1387.0	1395.0	1395.0	17.0	17.0	183168.0	511010.35	254338.0	-13468.0
159	FG1909.ZCE	20190517	1395.0	1395.0	1396.0	1414.0	1392.0	1406.0	1402.0	11.0	7.0	174446.0	489172.48	277074.0	22736.0
160	FG1909.ZCE	20190520	1406.0	1402.0	1405.0	1408.0	1395.0	1400.0	1401.0	-2.0	-1.0	153334.0	429624.67	256946.0	-20128.0
161	FG1909.ZCE	20190521	1400.0	1401.0	1401.0	1417.0	1396.0	1407.0	1406.0	6.0	5.0	148166.0	416552.92	256334.0	-612.0
162	FG1909.ZCE	20190522	1407.0	1406.0	1405.0	1427.0	1394.0	1421.0	1409.0	15.0	3.0	259866.0	732050.42	276694.0	20360.0
163	FG1909.ZCE	20190523	1421.0	1409.0	1420.0	1424.0	1395.0	1396.0	1407.0	-13.0	-2.0	250064.0	703912.97	258098.0	-18596.0
164	FG1909.ZCE	20190524	1396.0	1407.0	1396.0	1404.0	1387.0	1398.0	1395.0	-9.0	-12.0	209398.0	584242.92	252624.0	-5474.0
165	FG1909.ZCE	20190527	1398.0	1395.0	1396.0	1426.0	1396.0	1403.0	1412.0	8.0	17.0	297058.0	838893.68	269098.0	16474.0
166	FG1909.ZCE	20190528	1403.0	1412.0	1403.0	1404.0	1382.0	1388.0	1390.0	-24.0	-22.0	309402.0	859893.12	264934.0	-4164.0
167	FG1909.ZCE	20190529	1388.0	1390.0	1390.0	1392.0	1381.0	1384.0	1386.0	-6.0	-4.0	159716.0	442828.71	252922.0	-12012.0
168	FG1909.ZCE	20190530	1384.0	1386.0	1381.0	1408.0	1376.0	1383.0	1393.0	-3.0	7.0	339300.0	945456.2	259892.0	6970.0
169	FG1909.ZCE	20190531	1383.0	1393.0	1381.0	1387.0	1373.0	1377.0	1378.0	-16.0	-15.0	219138.0	604154.64	272346.0	12454.0
170	FG1909.ZCE	20190603	1377.0	1378.0	1377.0	1386.0	1364.0	1377.0	1376.0	-1.0	-2.0	246588.0	678417.45	276404.0	4058.0
171	FG1909.ZCE	20190604	1377.0	1376.0	1377.0	1378.0	1358.0	1369.0	1366.0	-7.0	-10.0	242662.0	662979.02	289034.0	12630.0
172	FG1909.ZCE	20190605	1369.0	1366.0	1370.0	1382.0	1369.0	1374.0	1374.0	8.0	8.0	151440.0	416260.12	282882.0	-6152.0
173	FG1909.ZCE	20190606	1374.0	1374.0	1374.0	1397.0	1366.0	1396.0	1381.0	22.0	7.0	293260.0	809759.79	278072.0	-4810.0
174	FG1909.ZCE	20190610	1396.0	1381.0	1398.0	1418.0	1398.0	1404.0	1406.0	23.0	25.0	188374.0	529845.83	273658.0	-4414.0
175	FG1909.ZCE	20190611	1404.0	1406.0	1410.0	1463.0	1410.0	1463.0	1450.0	57.0	44.0	653362.0	1894104.91	353176.0	79518.0
176	FG1909.ZCE	20190612	1463.0	1450.0	1477.0	1486.0	1444.0	1448.0	1461.0	-2.0	11.0	766886.0	2241456.03	288192.0	-64984.0
177	FG1909.ZCE	20190613	1448.0	1461.0	1448.0	1469.0	1448.0	1463.0	1459.0	2.0	-2.0	363988.0	1062217.76	307830.0	19638.0
178	FG1909.ZCE	20190614	1463.0	1459.0	1464.0	1471.0	1455.0	1463.0	1463.0	4.0	4.0	274166.0	802325.0	297300.0	-10530.0
179	FG1909.ZCE	20190617	1463.0	1463.0	1466.0	1473.0	1453.0	1458.0	1462.0	-5.0	-1.0	300214.0	878045.98	292810.0	-4490.0
180	FG1909.ZCE	20190618	1458.0	1462.0	1458.0	1472.0	1454.0	1466.0	1463.0	4.0	1.0	272778.0	798404.78	302056.0	9246.0
181	FG1909.ZCE	20190619	1466.0	1463.0	1468.0	1482.0	1461.0	1476.0	1474.0	13.0	11.0	374480.0	1104340.9	334204.0	32148.0
182	FG1909.ZCE	20190620	1476.0	1474.0	1478.0	1497.0	1472.0	1487.0	1484.0	13.0	10.0	424686.0	1260563.68	348460.0	14256.0
183	FG1909.ZCE	20190621	1487.0	1484.0	1487.0	1491.0	1480.0	1485.0	1486.0	1.0	2.0	197388.0	586665.96	337032.0	-11428.0
184	FG1909.ZCE	20190624	1485.0	1486.0	1485.0	1495.0	1481.0	1489.0	1487.0	3.0	1.0	177524.0	528080.31	333896.0	-3136.0
185	FG1909.ZCE	20190625	1489.0	1487.0	1486.0	1491.0	1484.0	1486.0	1487.0	-1.0	0.0	130890.0	389326.59	333976.0	80.0
186	FG1909.ZCE	20190626	1486.0	1487.0	1488.0	1517.0	1483.0	1508.0	1502.0	21.0	15.0	469244.0	1409216.14	369248.0	35272.0
187	FG1909.ZCE	20190627	1508.0	1502.0	1502.0	1507.0	1493.0	1495.0	1501.0	-7.0	-1.0	212506.0	637809.14	333848.0	-35400.0
188	FG1909.ZCE	20190628	1495.0	1501.0	1496.0	1510.0	1487.0	1492.0	1499.0	-9.0	-2.0	225086.0	674955.5	332380.0	-1468.0
189	FG1909.ZCE	20190701	1492.0	1499.0	1496.0	1509.0	1487.0	1506.0	1500.0	7.0	1.0	200938.0	602930.06	343524.0	11144.0
190	FG1909.ZCE	20190702	1506.0	1500.0	1504.0	1520.0	1502.0	1508.0	1511.0	8.0	11.0	289512.0	875189.42	356772.0	13248.0
191	FG1909.ZCE	20190703	1508.0	1511.0	1505.0	1514.0	1480.0	1485.0	1496.0	-26.0	-15.0	348190.0	1041488.19	343570.0	-13202.0
192	FG1909.ZCE	20190704	1485.0	1496.0	1488.0	1493.0	1479.0	1488.0	1487.0	-8.0	-9.0	220308.0	655028.66	335174.0	-8396.0
193	FG1909.ZCE	20190705	1488.0	1487.0	1489.0	1496.0	1474.0	1483.0	1485.0	-4.0	-2.0	269876.0	801707.28	318960.0	-16214.0
194	FG1909.ZCE	20190708	1483.0	1485.0	1481.0	1490.0	1480.0	1489.0	1485.0	4.0	0.0	171412.0	509075.76	301610.0	-17350.0
195	FG1909.ZCE	20190709	1489.0	1485.0	1489.0	1511.0	1489.0	1503.0	1503.0	18.0	18.0	311700.0	937101.27	295230.0	-6380.0
196	FG1909.ZCE	20190710	1503.0	1503.0	1500.0	1501.0	1465.0	1484.0	1482.0	-19.0	-21.0	444116.0	1316512.39	289894.0	-5336.0
197	FG1909.ZCE	20190711	1484.0	1482.0	1487.0	1492.0	1483.0	1484.0	1487.0	2.0	5.0	164858.0	490217.3	275996.0	-13898.0
198	FG1909.ZCE	20190712	1484.0	1487.0	1486.0	1486.0	1477.0	1485.0	1482.0	-2.0	-5.0	168002.0	498020.67	280780.0	4784.0
199	FG1909.ZCE	20190715	1485.0	1482.0	1486.0	1498.0	1474.0	1494.0	1485.0	12.0	3.0	222278.0	660263.53	266898.0	-13882.0
200	FG1909.ZCE	20190716	1494.0	1485.0	1489.0	1506.0	1487.0	1497.0	1500.0	12.0	15.0	144766.0	434267.76	272482.0	5584.0
201	FG1909.ZCE	20190717	1497.0	1500.0	1500.0	1504.0	1490.0	1503.0	1497.0	3.0	-3.0	139248.0	416920.53	268236.0	-4246.0
202	FG1909.ZCE	20190718	1503.0	1497.0	1503.0	1506.0	1486.0	1488.0	1493.0	-9.0	-4.0	141746.0	423269.61	251340.0	-16896.0
203	FG1909.ZCE	20190719	1488.0	1493.0	1486.0	1501.0	1483.0	1499.0	1493.0	6.0	0.0	169850.0	507284.79	253348.0	2008.0
204	FG1909.ZCE	20190722	1499.0	1493.0	1496.0	1498.0	1475.0	1478.0	1482.0	-15.0	-11.0	259994.0	770654.64	242226.0	-11122.0
205	FG1909.ZCE	20190723	1478.0	1482.0	1475.0	1484.0	1471.0	1483.0	1478.0	1.0	-4.0	150764.0	445724.57	238944.0	-3282.0
206	FG1909.ZCE	20190724	1483.0	1478.0	1481.0	1491.0	1472.0	1488.0	1482.0	10.0	4.0	221464.0	656245.7	249748.0	10804.0
207	FG1909.ZCE	20190725	1488.0	1482.0	1491.0	1501.0	1483.0	1494.0	1494.0	12.0	12.0	196112.0	585844.3	264044.0	14296.0
208	FG1909.ZCE	20190726	1494.0	1494.0	1495.0	1505.0	1490.0	1498.0	1496.0	4.0	2.0	161482.0	483162.33	259224.0	-4820.0
209	FG1909.ZCE	20190729	1498.0	1496.0	1499.0	1499.0	1473.0	1477.0	1485.0	-19.0	-11.0	225756.0	670340.94	255000.0	-4224.0
210	FG1909.ZCE	20190730	1477.0	1485.0	1478.0	1484.0	1471.0	1474.0	1478.0	-11.0	-7.0	186516.0	551184.58	253218.0	-1782.0
211	FG1909.ZCE	20190731	1474.0	1478.0	1473.0	1486.0	1469.0	1474.0	1478.0	-4.0	0.0	188586.0	557354.5	250382.0	-2836.0
212	FG1909.ZCE	20190801	1474.0	1478.0	1475.0	1481.0	1470.0	1476.0	1476.0	-2.0	-2.0	133576.0	394403.64	237278.0	-13104.0
213	FG1909.ZCE	20190802	1476.0	1476.0	1476.0	1477.0	1463.0	1468.0	1470.0	-8.0	-6.0	210732.0	619405.67	239636.0	2358.0
214	FG1909.ZCE	20190805	1468.0	1470.0	1470.0	1495.0	1467.0	1484.0	1482.0	14.0	12.0	210418.0	623560.06	214432.0	-25204.0
215	FG1909.ZCE	20190806	1484.0	1482.0	1487.0	1493.0	1483.0	1492.0	1488.0	10.0	6.0	120124.0	357475.26	212938.0	-1494.0
216	FG1909.ZCE	20190807	1492.0	1488.0	1489.0	1491.0	1466.0	1477.0	1475.0	-11.0	-13.0	232014.0	684323.7	213080.0	142.0
217	FG1909.ZCE	20190808	1477.0	1475.0	1480.0	1488.0	1474.0	1483.0	1483.0	8.0	8.0	126414.0	374891.75	198244.0	-14836.0
218	FG1909.ZCE	20190809	1483.0	1483.0	1484.0	1490.0	1478.0	1486.0	1484.0	3.0	1.0	118676.0	352143.55	167026.0	-31218.0
219	FG1909.ZCE	20190812	1486.0	1484.0	1487.0	1495.0	1483.0	1492.0	1489.0	8.0	5.0	88652.0	263960.08	143012.0	-24014.0
220	FG1909.ZCE	20190813	1492.0	1489.0	1494.0	1495.0	1487.0	1490.0	1491.0	1.0	2.0	46516.0	138672.68	131922.0	-11090.0
221	FG1909.ZCE	20190814	1490.0	1491.0	1491.0	1495.0	1490.0	1493.0	1492.0	2.0	1.0	28908.0	86283.1	121334.0	-10588.0
222	FG1909.ZCE	20190815	1493.0	1492.0	1491.0	1505.0	1491.0	1504.0	1500.0	12.0	8.0	47488.0	142494.09	101244.0	-20090.0
223	FG1909.ZCE	20190816	1504.0	1500.0	1506.0	1516.0	1504.0	1514.0	1511.0	14.0	11.0	43400.0	131166.1	85568.0	-15676.0
224	FG1909.ZCE	20190819	1514.0	1511.0	1514.0	1515.0	1504.0	1510.0	1510.0	-1.0	-1.0	20012.0	60440.2	78532.0	-7036.0
225	FG1909.ZCE	20190820	1510.0	1510.0	1511.0	1512.0	1506.0	1507.0	1508.0	-3.0	-2.0	17582.0	53041.54	73952.0	-4580.0
226	FG1909.ZCE	20190821	1507.0	1508.0	1506.0	1510.0	1499.0	1507.0	1505.0	-1.0	-3.0	25230.0	75923.91	67280.0	-6672.0
227	FG1909.ZCE	20190822	1507.0	1505.0	1505.0	1516.0	1505.0	1512.0	1512.0	7.0	7.0	11132.0	33670.95	63058.0	-4222.0
228	FG1909.ZCE	20190823	1512.0	1512.0	1516.0	1525.0	1511.0	1522.0	1517.0	10.0	5.0	19288.0	58511.42	52720.0	-10338.0
229	FG1909.ZCE	20190826	1522.0	1517.0	1517.0	1526.0	1517.0	1521.0	1523.0	4.0	6.0	13758.0	41899.22	43280.0	-9440.0
230	FG1909.ZCE	20190827	1521.0	1523.0	1520.0	1527.0	1520.0	1522.0	1524.0	-1.0	1.0	14160.0	43152.2	34556.0	-8724.0
231	FG1909.ZCE	20190828	1522.0	1524.0	1525.0	1525.0	1516.0	1524.0	1521.0	0.0	-3.0	8980.0	27318.53	30836.0	-3720.0
232	FG1909.ZCE	20190829	1524.0	1521.0	1522.0	1528.0	1522.0	1526.0	1527.0	5.0	6.0	10646.0	32502.85	23434.0	-7402.0
233	FG1909.ZCE	20190830	1526.0	1527.0	1527.0	1535.0	1525.0	1530.0	1529.0	3.0	2.0	19822.0	60608.72	6806.0	-16628.0
234	FG1909.ZCE	20190902	1530.0	1529.0	1533.0	1535.0	1524.0	1533.0	1531.0	4.0	2.0	1986.0	6080.15	4846.0	-1960.0
235	FG1909.ZCE	20190903	1533.0	1531.0					1531.0		0.0	0.0	0.0	4846.0	0.0
236	FG1909.ZCE	20190904		1531.0	1535.0	1535.0	1535.0	1535.0	1535.0	4.0	4.0	64.0	196.48	4782.0	-64.0
237	FG1909.ZCE	20190905	1535.0	1535.0	1496.0	1500.0	1496.0	1500.0	1500.0	-35.0	-35.0	20.0	59.98	4780.0	-2.0
238	FG1909.ZCE	20190906	1500.0	1500.0	1505.0	1505.0	1505.0	1505.0	1505.0	5.0	5.0	10.0	30.1	4770.0	-10.0
239	FG1909.ZCE	20190909	1505.0	1505.0	1510.0	1537.0	1510.0	1537.0	1535.0	32.0	30.0	120.0	368.34	4650.0	-120.0
240	FG1909.ZCE	20190910	1537.0	1535.0					1535.0		0.0	0.0	0.0	4650.0	0.0
241	FG1909.ZCE	20190911		1535.0	1537.0	1539.0	1520.0	1539.0	1521.0	4.0	-14.0	1624.0	4938.74	3026.0	-1624.0
242	FG1909.ZCE	20190912	1539.0	1521.0	1539.0	1539.0	1530.0	1530.0	1533.0	9.0	12.0	6.0	18.4	3024.0	-2.0
243	FG1909.ZCE	20190916	1530.0	1533.0	1561.0	1561.0	1471.0	1471.0	1501.0	-62.0	-32.0	2574.0	7727.17	0.0	-3024.0