finance-talk/data/FG/FG1910.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	FG1910.ZCE	20181022		1280.0					1280.0		0.0	0.0	0.0	0.0	0.0
3	FG1910.ZCE	20181023		1280.0					1280.0		0.0	0.0	0.0	0.0	0.0
4	FG1910.ZCE	20181024		1280.0	1273.0	1273.0	1273.0	1273.0	1273.0	-7.0	-7.0	2.0	5.09	2.0	2.0
5	FG1910.ZCE	20181025	1273.0	1273.0	1282.0	1282.0	1282.0	1282.0	1282.0	9.0	9.0	2.0	5.13	2.0	0.0
6	FG1910.ZCE	20181026	1282.0	1282.0					1282.0		0.0	0.0	0.0	2.0	0.0
7	FG1910.ZCE	20181029		1282.0	1271.0	1271.0	1271.0	1271.0	1271.0	-11.0	-11.0	2.0	5.08	2.0	0.0
8	FG1910.ZCE	20181030	1271.0	1271.0					1275.0		4.0	0.0	0.0	2.0	0.0
9	FG1910.ZCE	20181031		1275.0					1276.0		1.0	0.0	0.0	2.0	0.0
10	FG1910.ZCE	20181101		1276.0					1276.0		0.0	0.0	0.0	2.0	0.0
11	FG1910.ZCE	20181102		1276.0					1276.0		0.0	0.0	0.0	2.0	0.0
12	FG1910.ZCE	20181105		1276.0					1276.0		0.0	0.0	0.0	2.0	0.0
13	FG1910.ZCE	20181106		1276.0					1276.0		0.0	0.0	0.0	2.0	0.0
14	FG1910.ZCE	20181107		1276.0	1285.0	1285.0	1285.0	1285.0	1285.0	9.0	9.0	2.0	5.14	2.0	0.0
15	FG1910.ZCE	20181108	1285.0	1285.0	1285.0	1285.0	1231.0	1231.0	1258.0	-54.0	-27.0	4.0	10.06	0.0	-2.0
16	FG1910.ZCE	20181109	1231.0	1258.0					1234.0		-24.0	0.0	0.0	0.0	0.0
17	FG1910.ZCE	20181112		1234.0					1214.0		-20.0	0.0	0.0	0.0	0.0
18	FG1910.ZCE	20181113		1214.0					1214.0		0.0	0.0	0.0	0.0	0.0
19	FG1910.ZCE	20181114		1214.0					1214.0		0.0	0.0	0.0	0.0	0.0
20	FG1910.ZCE	20181115		1214.0					1214.0		0.0	0.0	0.0	0.0	0.0
21	FG1910.ZCE	20181116		1214.0					1214.0		0.0	0.0	0.0	0.0	0.0
22	FG1910.ZCE	20181119		1214.0					1214.0		0.0	0.0	0.0	0.0	0.0
23	FG1910.ZCE	20181120		1214.0					1214.0		0.0	0.0	0.0	0.0	0.0
24	FG1910.ZCE	20181121		1214.0					1214.0		0.0	0.0	0.0	0.0	0.0
25	FG1910.ZCE	20181122		1214.0					1214.0		0.0	0.0	0.0	0.0	0.0
26	FG1910.ZCE	20181123		1214.0	1255.0	1255.0	1255.0	1255.0	1255.0	41.0	41.0	2.0	5.02	2.0	2.0
27	FG1910.ZCE	20181126	1255.0	1255.0					1238.0		-17.0	0.0	0.0	2.0	0.0
28	FG1910.ZCE	20181127		1238.0					1231.0		-7.0	0.0	0.0	2.0	0.0
29	FG1910.ZCE	20181128		1231.0					1231.0		0.0	0.0	0.0	2.0	0.0
30	FG1910.ZCE	20181129		1231.0					1230.0		-1.0	0.0	0.0	2.0	0.0
31	FG1910.ZCE	20181130		1230.0					1228.0		-2.0	0.0	0.0	2.0	0.0
32	FG1910.ZCE	20181203		1228.0	1226.0	1226.0	1226.0	1226.0	1226.0	-2.0	-2.0	2.0	4.9	2.0	0.0
33	FG1910.ZCE	20181204	1226.0	1226.0					1226.0		0.0	0.0	0.0	2.0	0.0
34	FG1910.ZCE	20181205		1226.0					1227.0		1.0	0.0	0.0	2.0	0.0
35	FG1910.ZCE	20181206		1227.0					1227.0		0.0	0.0	0.0	2.0	0.0
36	FG1910.ZCE	20181207		1227.0					1238.0		11.0	0.0	0.0	2.0	0.0
37	FG1910.ZCE	20181210		1238.0					1238.0		0.0	0.0	0.0	2.0	0.0
38	FG1910.ZCE	20181211		1238.0					1238.0		0.0	0.0	0.0	2.0	0.0
39	FG1910.ZCE	20181212		1238.0					1238.0		0.0	0.0	0.0	2.0	0.0
40	FG1910.ZCE	20181213		1238.0					1252.0		14.0	0.0	0.0	2.0	0.0
41	FG1910.ZCE	20181214		1252.0					1263.0		11.0	0.0	0.0	2.0	0.0
42	FG1910.ZCE	20181217		1263.0					1283.0		20.0	0.0	0.0	2.0	0.0
43	FG1910.ZCE	20181218		1283.0					1283.0		0.0	0.0	0.0	2.0	0.0
44	FG1910.ZCE	20181219		1283.0					1283.0		0.0	0.0	0.0	2.0	0.0
45	FG1910.ZCE	20181220		1283.0					1283.0		0.0	0.0	0.0	2.0	0.0
46	FG1910.ZCE	20181221		1283.0	1290.0	1290.0	1290.0	1290.0	1290.0	7.0	7.0	2.0	5.16	4.0	2.0
47	FG1910.ZCE	20181224	1290.0	1290.0					1273.0		-17.0	0.0	0.0	4.0	0.0
48	FG1910.ZCE	20181225		1273.0	1256.0	1256.0	1256.0	1256.0	1256.0	-17.0	-17.0	2.0	5.02	4.0	0.0
49	FG1910.ZCE	20181226	1256.0	1256.0					1263.0		7.0	0.0	0.0	4.0	0.0
50	FG1910.ZCE	20181227		1263.0					1265.0		2.0	0.0	0.0	4.0	0.0
51	FG1910.ZCE	20181228		1265.0					1265.0		0.0	0.0	0.0	4.0	0.0
52	FG1910.ZCE	20190102		1265.0					1265.0		0.0	0.0	0.0	4.0	0.0
53	FG1910.ZCE	20190103		1265.0					1274.0		9.0	0.0	0.0	4.0	0.0
54	FG1910.ZCE	20190104		1274.0					1286.0		12.0	0.0	0.0	4.0	0.0
55	FG1910.ZCE	20190107		1286.0					1287.0		1.0	0.0	0.0	4.0	0.0
56	FG1910.ZCE	20190108		1287.0					1289.0		2.0	0.0	0.0	4.0	0.0
57	FG1910.ZCE	20190109		1289.0					1289.0		0.0	0.0	0.0	4.0	0.0
58	FG1910.ZCE	20190110		1289.0					1289.0		0.0	0.0	0.0	4.0	0.0
59	FG1910.ZCE	20190111		1289.0					1298.0		9.0	0.0	0.0	4.0	0.0
60	FG1910.ZCE	20190114		1298.0					1298.0		0.0	0.0	0.0	4.0	0.0
61	FG1910.ZCE	20190115		1298.0					1298.0		0.0	0.0	0.0	4.0	0.0
62	FG1910.ZCE	20190116		1298.0	1307.0	1307.0	1297.0	1297.0	1300.0	-1.0	2.0	6.0	15.6	4.0	0.0
63	FG1910.ZCE	20190117	1297.0	1300.0					1300.0		0.0	0.0	0.0	4.0	0.0
64	FG1910.ZCE	20190118		1300.0					1300.0		0.0	0.0	0.0	4.0	0.0
65	FG1910.ZCE	20190121		1300.0	1312.0	1312.0	1312.0	1312.0	1312.0	12.0	12.0	2.0	5.25	2.0	-2.0
66	FG1910.ZCE	20190122	1312.0	1312.0					1314.0		2.0	0.0	0.0	2.0	0.0
67	FG1910.ZCE	20190123		1314.0					1315.0		1.0	0.0	0.0	2.0	0.0
68	FG1910.ZCE	20190124		1315.0					1319.0		4.0	0.0	0.0	2.0	0.0
69	FG1910.ZCE	20190125		1319.0					1322.0		3.0	0.0	0.0	2.0	0.0
70	FG1910.ZCE	20190128		1322.0					1325.0		3.0	0.0	0.0	2.0	0.0
71	FG1910.ZCE	20190129		1325.0					1325.0		0.0	0.0	0.0	2.0	0.0
72	FG1910.ZCE	20190130		1325.0					1337.0		12.0	0.0	0.0	2.0	0.0
73	FG1910.ZCE	20190131		1337.0					1345.0		8.0	0.0	0.0	2.0	0.0
74	FG1910.ZCE	20190201		1345.0					1355.0		10.0	0.0	0.0	2.0	0.0
75	FG1910.ZCE	20190211		1355.0					1358.0		3.0	0.0	0.0	2.0	0.0
76	FG1910.ZCE	20190212		1358.0					1358.0		0.0	0.0	0.0	2.0	0.0
77	FG1910.ZCE	20190213		1358.0	1332.0	1346.0	1332.0	1346.0	1339.0	-12.0	-19.0	8.0	21.42	2.0	0.0
78	FG1910.ZCE	20190214	1346.0	1339.0					1332.0		-7.0	0.0	0.0	2.0	0.0
79	FG1910.ZCE	20190215		1332.0					1319.0		-13.0	0.0	0.0	2.0	0.0
80	FG1910.ZCE	20190218		1319.0	1324.0	1324.0	1304.0	1304.0	1314.0	-15.0	-5.0	20.0	52.56	0.0	-2.0
81	FG1910.ZCE	20190219	1304.0	1314.0					1322.0		8.0	0.0	0.0	0.0	0.0
82	FG1910.ZCE	20190220		1322.0					1322.0		0.0	0.0	0.0	0.0	0.0
83	FG1910.ZCE	20190221		1322.0					1322.0		0.0	0.0	0.0	0.0	0.0
84	FG1910.ZCE	20190222		1322.0					1322.0		0.0	0.0	0.0	0.0	0.0
85	FG1910.ZCE	20190225		1322.0					1322.0		0.0	0.0	0.0	0.0	0.0
86	FG1910.ZCE	20190226		1322.0					1322.0		0.0	0.0	0.0	0.0	0.0
87	FG1910.ZCE	20190227		1322.0					1322.0		0.0	0.0	0.0	0.0	0.0
88	FG1910.ZCE	20190228		1322.0					1305.0		-17.0	0.0	0.0	0.0	0.0
89	FG1910.ZCE	20190301		1305.0					1305.0		0.0	0.0	0.0	0.0	0.0
90	FG1910.ZCE	20190304		1305.0					1304.0		-1.0	0.0	0.0	0.0	0.0
91	FG1910.ZCE	20190305		1304.0					1294.0		-10.0	0.0	0.0	0.0	0.0
92	FG1910.ZCE	20190306		1294.0					1290.0		-4.0	0.0	0.0	0.0	0.0
93	FG1910.ZCE	20190307		1290.0					1290.0		0.0	0.0	0.0	0.0	0.0
94	FG1910.ZCE	20190308		1290.0					1290.0		0.0	0.0	0.0	0.0	0.0
95	FG1910.ZCE	20190311		1290.0					1287.0		-3.0	0.0	0.0	0.0	0.0
96	FG1910.ZCE	20190312		1287.0					1287.0		0.0	0.0	0.0	0.0	0.0
97	FG1910.ZCE	20190313		1287.0					1281.0		-6.0	0.0	0.0	0.0	0.0
98	FG1910.ZCE	20190314		1281.0					1281.0		0.0	0.0	0.0	0.0	0.0
99	FG1910.ZCE	20190315		1281.0					1281.0		0.0	0.0	0.0	0.0	0.0
100	FG1910.ZCE	20190318		1281.0					1280.0		-1.0	0.0	0.0	0.0	0.0
101	FG1910.ZCE	20190319		1280.0					1268.0		-12.0	0.0	0.0	0.0	0.0
102	FG1910.ZCE	20190320		1268.0					1268.0		0.0	0.0	0.0	0.0	0.0
103	FG1910.ZCE	20190321		1268.0					1268.0		0.0	0.0	0.0	0.0	0.0
104	FG1910.ZCE	20190322		1268.0					1270.0		2.0	0.0	0.0	0.0	0.0
105	FG1910.ZCE	20190325		1270.0	1280.0	1289.0	1278.0	1278.0	1284.0	8.0	14.0	10.0	25.67	6.0	6.0
106	FG1910.ZCE	20190326	1278.0	1284.0					1279.0		-5.0	0.0	0.0	6.0	0.0
107	FG1910.ZCE	20190327		1279.0					1279.0		0.0	0.0	0.0	6.0	0.0
108	FG1910.ZCE	20190328		1279.0	1282.0	1282.0	1282.0	1282.0	1282.0	3.0	3.0	2.0	5.13	4.0	-2.0
109	FG1910.ZCE	20190329	1282.0	1282.0					1284.0		2.0	0.0	0.0	4.0	0.0
110	FG1910.ZCE	20190401		1284.0					1289.0		5.0	0.0	0.0	4.0	0.0
111	FG1910.ZCE	20190402		1289.0					1289.0		0.0	0.0	0.0	4.0	0.0
112	FG1910.ZCE	20190403		1289.0					1289.0		0.0	0.0	0.0	4.0	0.0
113	FG1910.ZCE	20190404		1289.0					1289.0		0.0	0.0	0.0	4.0	0.0
114	FG1910.ZCE	20190408		1289.0	1292.0	1292.0	1292.0	1292.0	1292.0	3.0	3.0	4.0	10.34	0.0	-4.0
115	FG1910.ZCE	20190409	1292.0	1292.0	1323.0	1323.0	1313.0	1313.0	1322.0	21.0	30.0	18.0	47.58	12.0	12.0
116	FG1910.ZCE	20190410	1313.0	1322.0					1322.0		0.0	0.0	0.0	12.0	0.0
117	FG1910.ZCE	20190411		1322.0	1318.0	1340.0	1310.0	1317.0	1316.0	-5.0	-6.0	44.0	115.82	20.0	8.0
118	FG1910.ZCE	20190412	1317.0	1316.0	1320.0	1320.0	1305.0	1305.0	1310.0	-11.0	-6.0	6.0	15.72	20.0	0.0
119	FG1910.ZCE	20190415	1305.0	1310.0	1310.0	1310.0	1310.0	1310.0	1310.0	0.0	0.0	2.0	5.24	18.0	-2.0
120	FG1910.ZCE	20190416	1310.0	1310.0	1294.0	1320.0	1294.0	1300.0	1305.0	-10.0	-5.0	6.0	15.66	20.0	2.0
121	FG1910.ZCE	20190417	1300.0	1305.0	1299.0	1314.0	1299.0	1314.0	1307.0	9.0	2.0	4.0	10.45	20.0	0.0
122	FG1910.ZCE	20190418	1314.0	1307.0	1305.0	1312.0	1305.0	1312.0	1309.0	5.0	2.0	8.0	20.94	12.0	-8.0
123	FG1910.ZCE	20190419	1312.0	1309.0					1309.0		0.0	0.0	0.0	12.0	0.0
124	FG1910.ZCE	20190422		1309.0					1313.0		4.0	0.0	0.0	12.0	0.0
125	FG1910.ZCE	20190423		1313.0					1322.0		9.0	0.0	0.0	12.0	0.0
126	FG1910.ZCE	20190424		1322.0					1322.0		0.0	0.0	0.0	12.0	0.0
127	FG1910.ZCE	20190425		1322.0					1322.0		0.0	0.0	0.0	12.0	0.0
128	FG1910.ZCE	20190426		1322.0					1325.0		3.0	0.0	0.0	12.0	0.0
129	FG1910.ZCE	20190429		1325.0	1341.0	1341.0	1341.0	1341.0	1341.0	16.0	16.0	2.0	5.36	12.0	0.0
130	FG1910.ZCE	20190430	1341.0	1341.0					1341.0		0.0	0.0	0.0	12.0	0.0
131	FG1910.ZCE	20190506		1341.0					1331.0		-10.0	0.0	0.0	12.0	0.0
132	FG1910.ZCE	20190507		1331.0					1318.0		-13.0	0.0	0.0	12.0	0.0
133	FG1910.ZCE	20190508		1318.0					1318.0		0.0	0.0	0.0	12.0	0.0
134	FG1910.ZCE	20190509		1318.0					1320.0		2.0	0.0	0.0	12.0	0.0
135	FG1910.ZCE	20190510		1320.0					1325.0		5.0	0.0	0.0	12.0	0.0
136	FG1910.ZCE	20190513		1325.0					1339.0		14.0	0.0	0.0	12.0	0.0
137	FG1910.ZCE	20190514		1339.0					1339.0		0.0	0.0	0.0	12.0	0.0
138	FG1910.ZCE	20190515		1339.0	1351.0	1351.0	1351.0	1351.0	1351.0	12.0	12.0	4.0	10.81	12.0	0.0
139	FG1910.ZCE	20190516	1351.0	1351.0	1378.0	1380.0	1378.0	1380.0	1379.0	29.0	28.0	6.0	16.55	14.0	2.0
140	FG1910.ZCE	20190517	1380.0	1379.0	1370.0	1381.0	1370.0	1381.0	1376.0	2.0	-3.0	4.0	11.0	14.0	0.0
141	FG1910.ZCE	20190520	1381.0	1376.0	1389.0	1389.0	1369.0	1371.0	1380.0	-5.0	4.0	12.0	33.11	12.0	-2.0
142	FG1910.ZCE	20190521	1371.0	1380.0	1383.0	1383.0	1383.0	1383.0	1383.0	3.0	3.0	2.0	5.53	10.0	-2.0
143	FG1910.ZCE	20190522	1383.0	1383.0	1393.0	1393.0	1368.0	1368.0	1381.0	-15.0	-2.0	4.0	11.04	10.0	0.0
144	FG1910.ZCE	20190523	1368.0	1381.0	1392.0	1416.0	1373.0	1395.0	1394.0	14.0	13.0	132.0	368.06	34.0	24.0
145	FG1910.ZCE	20190524	1395.0	1394.0	1396.0	1396.0	1396.0	1396.0	1396.0	2.0	2.0	2.0	5.58	32.0	-2.0
146	FG1910.ZCE	20190527	1396.0	1396.0					1399.0		3.0	0.0	0.0	32.0	0.0
147	FG1910.ZCE	20190528		1399.0					1392.0		-7.0	0.0	0.0	32.0	0.0
148	FG1910.ZCE	20190529		1392.0					1392.0		0.0	0.0	0.0	32.0	0.0
149	FG1910.ZCE	20190530		1392.0					1389.0		-3.0	0.0	0.0	32.0	0.0
150	FG1910.ZCE	20190531		1389.0					1383.0		-6.0	0.0	0.0	32.0	0.0
151	FG1910.ZCE	20190603		1383.0					1383.0		0.0	0.0	0.0	32.0	0.0
152	FG1910.ZCE	20190604		1383.0					1374.0		-9.0	0.0	0.0	32.0	0.0
153	FG1910.ZCE	20190605		1374.0	1393.0	1393.0	1359.0	1382.0	1374.0	8.0	0.0	12.0	32.97	30.0	-2.0
154	FG1910.ZCE	20190606	1382.0	1374.0	1379.0	1379.0	1379.0	1379.0	1379.0	5.0	5.0	2.0	5.52	28.0	-2.0
155	FG1910.ZCE	20190610	1379.0	1379.0					1396.0		17.0	0.0	0.0	28.0	0.0
156	FG1910.ZCE	20190611		1396.0					1452.0		56.0	0.0	0.0	28.0	0.0
157	FG1910.ZCE	20190612		1452.0					1452.0		0.0	0.0	0.0	28.0	0.0
158	FG1910.ZCE	20190613		1452.0	1442.0	1472.0	1435.0	1450.0	1450.0	-2.0	-2.0	76.0	220.34	40.0	12.0
159	FG1910.ZCE	20190614	1450.0	1450.0	1446.0	1446.0	1446.0	1446.0	1446.0	-4.0	-4.0	2.0	5.78	40.0	0.0
160	FG1910.ZCE	20190617	1446.0	1446.0					1449.0		3.0	0.0	0.0	40.0	0.0
161	FG1910.ZCE	20190618		1449.0					1457.0		8.0	0.0	0.0	40.0	0.0
162	FG1910.ZCE	20190619		1457.0					1465.0		8.0	0.0	0.0	40.0	0.0
163	FG1910.ZCE	20190620		1465.0	1478.0	1511.0	1466.0	1498.0	1494.0	33.0	29.0	348.0	1039.5	114.0	74.0
164	FG1910.ZCE	20190621	1498.0	1494.0	1496.0	1511.0	1486.0	1486.0	1500.0	-8.0	6.0	134.0	402.08	86.0	-28.0
165	FG1910.ZCE	20190624	1486.0	1500.0	1489.0	1493.0	1466.0	1468.0	1474.0	-32.0	-26.0	92.0	271.26	18.0	-68.0
166	FG1910.ZCE	20190625	1468.0	1474.0	1462.0	1479.0	1462.0	1474.0	1470.0	0.0	-4.0	12.0	35.27	18.0	0.0
167	FG1910.ZCE	20190626	1474.0	1470.0	1488.0	1488.0	1488.0	1488.0	1488.0	18.0	18.0	4.0	11.9	14.0	-4.0
168	FG1910.ZCE	20190627	1488.0	1488.0	1487.0	1488.0	1487.0	1488.0	1487.0	0.0	-1.0	6.0	17.85	14.0	0.0
169	FG1910.ZCE	20190628	1488.0	1487.0	1474.0	1486.0	1472.0	1472.0	1476.0	-15.0	-11.0	8.0	23.62	14.0	0.0
170	FG1910.ZCE	20190701	1472.0	1476.0	1474.0	1481.0	1474.0	1481.0	1478.0	5.0	2.0	4.0	11.82	16.0	2.0
171	FG1910.ZCE	20190702	1481.0	1478.0	1480.0	1480.0	1480.0	1480.0	1480.0	2.0	2.0	2.0	5.92	18.0	2.0
172	FG1910.ZCE	20190703	1480.0	1480.0					1472.0		-8.0	0.0	0.0	18.0	0.0
173	FG1910.ZCE	20190704		1472.0	1454.0	1476.0	1454.0	1476.0	1460.0	4.0	-12.0	8.0	23.35	16.0	-2.0
174	FG1910.ZCE	20190705	1476.0	1460.0	1452.0	1475.0	1448.0	1448.0	1461.0	-12.0	1.0	14.0	40.92	18.0	2.0
175	FG1910.ZCE	20190708	1448.0	1461.0	1461.0	1463.0	1461.0	1463.0	1462.0	2.0	1.0	4.0	11.7	14.0	-4.0
176	FG1910.ZCE	20190709	1463.0	1462.0					1462.0		0.0	0.0	0.0	14.0	0.0
177	FG1910.ZCE	20190710		1462.0	1440.0	1447.0	1438.0	1447.0	1442.0	-15.0	-20.0	6.0	17.3	12.0	-2.0
178	FG1910.ZCE	20190711	1447.0	1442.0					1443.0		1.0	0.0	0.0	12.0	0.0
179	FG1910.ZCE	20190712		1443.0					1444.0		1.0	0.0	0.0	12.0	0.0
180	FG1910.ZCE	20190715		1444.0					1454.0		10.0	0.0	0.0	12.0	0.0
181	FG1910.ZCE	20190716		1454.0					1457.0		3.0	0.0	0.0	12.0	0.0
182	FG1910.ZCE	20190717		1457.0					1462.0		5.0	0.0	0.0	12.0	0.0
183	FG1910.ZCE	20190718		1462.0					1458.0		-4.0	0.0	0.0	12.0	0.0
184	FG1910.ZCE	20190719		1458.0	1465.0	1465.0	1465.0	1465.0	1465.0	7.0	7.0	2.0	5.86	12.0	0.0
185	FG1910.ZCE	20190722	1465.0	1465.0	1452.0	1452.0	1442.0	1442.0	1447.0	-23.0	-18.0	4.0	11.58	12.0	0.0
186	FG1910.ZCE	20190723	1442.0	1447.0					1447.0		0.0	0.0	0.0	12.0	0.0
187	FG1910.ZCE	20190724		1447.0	1447.0	1447.0	1447.0	1447.0	1447.0	0.0	0.0	4.0	11.58	14.0	2.0
188	FG1910.ZCE	20190725	1447.0	1447.0	1459.0	1459.0	1459.0	1459.0	1459.0	12.0	12.0	2.0	5.84	12.0	-2.0
189	FG1910.ZCE	20190726	1459.0	1459.0	1441.0	1468.0	1441.0	1447.0	1451.0	-12.0	-8.0	42.0	121.89	20.0	8.0
190	FG1910.ZCE	20190729	1447.0	1451.0	1447.0	1447.0	1446.0	1446.0	1447.0	-5.0	-4.0	8.0	23.15	12.0	-8.0
191	FG1910.ZCE	20190730	1446.0	1447.0					1447.0		0.0	0.0	0.0	12.0	0.0
192	FG1910.ZCE	20190731		1447.0					1447.0		0.0	0.0	0.0	12.0	0.0
193	FG1910.ZCE	20190801		1447.0					1447.0		0.0	0.0	0.0	12.0	0.0
194	FG1910.ZCE	20190802		1447.0	1447.0	1454.0	1447.0	1454.0	1449.0	7.0	2.0	8.0	23.18	6.0	-6.0
195	FG1910.ZCE	20190805	1454.0	1449.0	1443.0	1443.0	1443.0	1443.0	1443.0	-6.0	-6.0	2.0	5.77	6.0	0.0
196	FG1910.ZCE	20190806	1443.0	1443.0					1443.0		0.0	0.0	0.0	6.0	0.0
197	FG1910.ZCE	20190807		1443.0	1426.0	1458.0	1425.0	1450.0	1440.0	7.0	-3.0	16.0	46.07	6.0	0.0
198	FG1910.ZCE	20190808	1450.0	1440.0	1397.0	1397.0	1397.0	1397.0	1397.0	-43.0	-43.0	2.0	5.59	8.0	2.0
199	FG1910.ZCE	20190809	1397.0	1397.0	1402.0	1402.0	1402.0	1402.0	1402.0	5.0	5.0	2.0	5.61	6.0	-2.0
200	FG1910.ZCE	20190812	1402.0	1402.0					1402.0		0.0	0.0	0.0	6.0	0.0
201	FG1910.ZCE	20190813		1402.0	1392.0	1392.0	1392.0	1392.0	1392.0	-10.0	-10.0	2.0	5.57	6.0	0.0
202	FG1910.ZCE	20190814	1392.0	1392.0					1392.0		0.0	0.0	0.0	6.0	0.0
203	FG1910.ZCE	20190815		1392.0					1399.0		7.0	0.0	0.0	6.0	0.0
204	FG1910.ZCE	20190816		1399.0	1400.0	1430.0	1400.0	1430.0	1415.0	31.0	16.0	4.0	11.32	4.0	-2.0
205	FG1910.ZCE	20190819	1430.0	1415.0	1433.0	1470.0	1433.0	1470.0	1452.0	55.0	37.0	4.0	11.61	4.0	0.0
206	FG1910.ZCE	20190820	1470.0	1452.0					1452.0		0.0	0.0	0.0	4.0	0.0
207	FG1910.ZCE	20190821		1452.0					1452.0		0.0	0.0	0.0	4.0	0.0
208	FG1910.ZCE	20190822		1452.0					1452.0		0.0	0.0	0.0	4.0	0.0
209	FG1910.ZCE	20190823		1452.0					1457.0		5.0	0.0	0.0	4.0	0.0
210	FG1910.ZCE	20190826		1457.0					1463.0		6.0	0.0	0.0	4.0	0.0
211	FG1910.ZCE	20190827		1463.0					1464.0		1.0	0.0	0.0	4.0	0.0
212	FG1910.ZCE	20190828		1464.0					1461.0		-3.0	0.0	0.0	4.0	0.0
213	FG1910.ZCE	20190829		1461.0					1467.0		6.0	0.0	0.0	4.0	0.0
214	FG1910.ZCE	20190830		1467.0					1469.0		2.0	0.0	0.0	4.0	0.0
215	FG1910.ZCE	20190902		1469.0					1471.0		2.0	0.0	0.0	4.0	0.0
216	FG1910.ZCE	20190903		1471.0	1471.0	1471.0	1471.0	1471.0	1471.0	0.0	0.0	2.0	5.88	4.0	0.0
217	FG1910.ZCE	20190904	1471.0	1471.0					1475.0		4.0	0.0	0.0	4.0	0.0
218	FG1910.ZCE	20190905		1475.0					1441.0		-34.0	0.0	0.0	4.0	0.0
219	FG1910.ZCE	20190906		1441.0	1385.0	1403.0	1385.0	1403.0	1391.0	-38.0	-50.0	6.0	16.69	6.0	2.0
220	FG1910.ZCE	20190909	1403.0	1391.0					1447.0		56.0	0.0	0.0	6.0	0.0
221	FG1910.ZCE	20190910		1447.0	1531.0	1531.0	1519.0	1519.0	1525.0	72.0	78.0	4.0	12.2	4.0	-2.0
222	FG1910.ZCE	20190911	1519.0	1525.0					1511.0		-14.0	0.0	0.0	4.0	0.0
223	FG1910.ZCE	20190912		1511.0					1523.0		12.0	0.0	0.0	4.0	0.0
224	FG1910.ZCE	20190916		1523.0					1523.0		0.0	0.0	0.0	4.0	0.0
225	FG1910.ZCE	20190917		1523.0	1464.0	1562.0	1463.0	1463.0	1496.0	-60.0	-27.0	6.0	17.96	6.0	2.0
226	FG1910.ZCE	20190918	1463.0	1496.0					1497.0		1.0	0.0	0.0	6.0	0.0
227	FG1910.ZCE	20190919		1497.0					1497.0		0.0	0.0	0.0	6.0	0.0
228	FG1910.ZCE	20190920		1497.0					1493.0		-4.0	0.0	0.0	6.0	0.0
229	FG1910.ZCE	20190923		1493.0	1493.0	1493.0	1493.0	1493.0	1493.0	0.0	0.0	2.0	5.97	6.0	0.0
230	FG1910.ZCE	20190924	1493.0	1493.0	1551.0	1551.0	1551.0	1551.0	1551.0	58.0	58.0	4.0	12.41	2.0	-4.0
231	FG1910.ZCE	20190925	1551.0	1551.0					1488.0		-63.0	0.0	0.0	2.0	0.0
232	FG1910.ZCE	20190926		1488.0	1403.0	1410.0	1403.0	1410.0	1406.0	-78.0	-82.0	6.0	16.87	2.0	0.0
233	FG1910.ZCE	20190927	1410.0	1406.0					1432.0		26.0	0.0	0.0	2.0	0.0
234	FG1910.ZCE	20190930		1432.0					1533.0		101.0	0.0	0.0	2.0	0.0
235	FG1910.ZCE	20191008		1533.0	1687.0	1687.0	1687.0	1687.0	1687.0	154.0	154.0	4.0	13.5	0.0	-2.0
236	FG1910.ZCE	20191009	1687.0	1687.0					1681.0		-6.0	0.0	0.0	0.0	0.0
237	FG1910.ZCE	20191010		1681.0					1683.0		2.0	0.0	0.0	0.0	0.0
238	FG1910.ZCE	20191011		1683.0					1690.0		7.0	0.0	0.0	0.0	0.0
239	FG1910.ZCE	20191014		1690.0					1693.0		3.0	0.0	0.0	0.0	0.0
240	FG1910.ZCE	20191015		1693.0					1690.0		-3.0	0.0	0.0	0.0	0.0
241	FG1910.ZCE	20191016		1690.0					1692.0		2.0	0.0	0.0	0.0	0.0
242	FG1910.ZCE	20191017		1692.0					1683.0		-9.0	0.0	0.0	0.0	0.0
243	FG1910.ZCE	20191018		1683.0					1700.0		17.0	0.0	0.0	0.0	0.0
244	FG1910.ZCE	20191021		1700.0					1745.0		45.0	0.0	0.0	0.0	0.0