finance-talk/data/FG/FG2006.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	FG2006.ZCE	20190618		1374.0					1374.0		0.0	0.0	0.0	0.0	0.0
3	FG2006.ZCE	20190619		1374.0	1362.0	1408.0	1362.0	1395.0	1387.0	21.0	13.0	12.0	33.28	4.0	4.0
4	FG2006.ZCE	20190620	1395.0	1387.0	1385.0	1406.0	1374.0	1406.0	1388.0	19.0	1.0	6.0	16.66	2.0	-2.0
5	FG2006.ZCE	20190621	1406.0	1388.0	1389.0	1389.0	1388.0	1388.0	1388.0	0.0	0.0	6.0	16.66	8.0	6.0
6	FG2006.ZCE	20190624	1388.0	1388.0	1373.0	1413.0	1373.0	1413.0	1385.0	25.0	-3.0	14.0	38.78	4.0	-4.0
7	FG2006.ZCE	20190625	1413.0	1385.0	1385.0	1385.0	1385.0	1385.0	1385.0	0.0	0.0	2.0	5.54	6.0	2.0
8	FG2006.ZCE	20190626	1385.0	1385.0	1363.0	1398.0	1363.0	1398.0	1382.0	13.0	-3.0	8.0	22.11	6.0	0.0
9	FG2006.ZCE	20190627	1398.0	1382.0					1382.0		0.0	0.0	0.0	6.0	0.0
10	FG2006.ZCE	20190628		1382.0					1382.0		0.0	0.0	0.0	6.0	0.0
11	FG2006.ZCE	20190701		1382.0	1371.0	1409.0	1371.0	1409.0	1390.0	27.0	8.0	4.0	11.12	4.0
12	FG2006.ZCE	20190702	1409.0	1390.0					1399.0		9.0	0.0	0.0	4.0	0.0
13	FG2006.ZCE	20190703		1399.0					1399.0		0.0	0.0	0.0	4.0	0.0
14	FG2006.ZCE	20190704		1399.0	1413.0	1413.0	1372.0	1372.0	1393.0	-27.0	-6.0	4.0	11.14	2.0	-2.0
15	FG2006.ZCE	20190705	1372.0	1393.0					1393.0		0.0	0.0	0.0	2.0	0.0
16	FG2006.ZCE	20190708		1393.0	1414.0	1414.0	1366.0	1378.0	1381.0	-15.0	-12.0	8.0	22.1	2.0	0.0
17	FG2006.ZCE	20190709	1378.0	1381.0					1386.0		5.0	0.0	0.0	2.0	0.0
18	FG2006.ZCE	20190710		1386.0	1376.0	1378.0	1376.0	1377.0	1377.0	-9.0	-9.0	6.0	16.52	8.0	6.0
19	FG2006.ZCE	20190711	1377.0	1377.0	1400.0	1400.0	1400.0	1400.0	1400.0	23.0	23.0	2.0	5.6	6.0	-2.0
20	FG2006.ZCE	20190712	1400.0	1400.0	1382.0	1386.0	1355.0	1386.0	1374.0	-14.0	-26.0	8.0	21.99	6.0	0.0
21	FG2006.ZCE	20190715	1386.0	1374.0					1374.0		0.0	0.0	0.0	6.0	0.0
22	FG2006.ZCE	20190716		1374.0	1382.0	1407.0	1382.0	1407.0	1395.0	33.0	21.0	4.0	11.16	8.0	2.0
23	FG2006.ZCE	20190717	1407.0	1395.0					1395.0		0.0	0.0	0.0	8.0	0.0
24	FG2006.ZCE	20190718		1395.0	1416.0	1416.0	1387.0	1387.0	1402.0	-8.0	7.0	4.0	11.21	6.0	-2.0
25	FG2006.ZCE	20190719	1387.0	1402.0	1417.0	1418.0	1390.0	1409.0	1409.0	7.0	7.0	8.0	22.54	8.0	2.0
26	FG2006.ZCE	20190722	1409.0	1409.0	1404.0	1414.0	1391.0	1414.0	1403.0	5.0	-6.0	6.0	16.84	8.0	0.0
27	FG2006.ZCE	20190723	1414.0	1403.0					1403.0		0.0	0.0	0.0	8.0	0.0
28	FG2006.ZCE	20190724		1403.0	1396.0	1396.0	1396.0	1396.0	1396.0	-7.0	-7.0	2.0	5.58	8.0	0.0
29	FG2006.ZCE	20190725	1396.0	1396.0					1396.0		0.0	0.0	0.0	8.0	0.0
30	FG2006.ZCE	20190726		1396.0					1396.0		0.0	0.0	0.0	8.0	0.0
31	FG2006.ZCE	20190729		1396.0	1397.0	1397.0	1397.0	1397.0	1397.0	1.0	1.0	2.0	5.59	8.0	0.0
32	FG2006.ZCE	20190730	1397.0	1397.0	1397.0	1397.0	1369.0	1369.0	1383.0	-28.0	-14.0	4.0	11.06	6.0	-2.0
33	FG2006.ZCE	20190731	1369.0	1383.0	1395.0	1397.0	1364.0	1370.0	1382.0	-13.0	-1.0	8.0	22.1	2.0	-4.0
34	FG2006.ZCE	20190801	1370.0	1382.0	1371.0	1389.0	1371.0	1389.0	1380.0	7.0	-2.0	4.0	11.04	2.0	0.0
35	FG2006.ZCE	20190802	1389.0	1380.0	1390.0	1390.0	1390.0	1390.0	1390.0	10.0	10.0	2.0	5.56	2.0	0.0
36	FG2006.ZCE	20190805	1390.0	1390.0					1390.0		0.0	0.0	0.0	2.0	0.0
37	FG2006.ZCE	20190806		1390.0					1390.0		0.0	0.0	0.0	2.0	0.0
38	FG2006.ZCE	20190807		1390.0					1379.0		-11.0	0.0	0.0	2.0	0.0
39	FG2006.ZCE	20190808		1379.0	1352.0	1352.0	1352.0	1352.0	1352.0	-27.0	-27.0	2.0	5.41	4.0	2.0
40	FG2006.ZCE	20190809	1352.0	1352.0					1352.0		0.0	0.0	0.0	4.0	0.0
41	FG2006.ZCE	20190812		1352.0	1369.0	1369.0	1369.0	1369.0	1369.0	17.0	17.0	2.0	5.48	2.0	-2.0
42	FG2006.ZCE	20190813	1369.0	1369.0	1395.0	1395.0	1395.0	1395.0	1395.0	26.0	26.0	2.0	5.58	2.0	0.0
43	FG2006.ZCE	20190814	1395.0	1395.0	1358.0	1358.0	1358.0	1358.0	1358.0	-37.0	-37.0	2.0	5.43	4.0	2.0
44	FG2006.ZCE	20190815	1358.0	1358.0	1412.0	1412.0	1412.0	1412.0	1412.0	54.0	54.0	2.0	5.65	4.0	0.0
45	FG2006.ZCE	20190816	1412.0	1412.0					1412.0		0.0	0.0	0.0	4.0	0.0
46	FG2006.ZCE	20190819		1412.0					1412.0		0.0	0.0	0.0	4.0	0.0
47	FG2006.ZCE	20190820		1412.0					1412.0		0.0	0.0	0.0	4.0	0.0
48	FG2006.ZCE	20190821		1412.0					1410.0		-2.0	0.0	0.0	4.0	0.0
49	FG2006.ZCE	20190822		1410.0					1409.0		-1.0	0.0	0.0	4.0	0.0
50	FG2006.ZCE	20190823		1409.0					1389.0		-20.0	0.0	0.0	4.0	0.0
51	FG2006.ZCE	20190826		1389.0					1376.0		-13.0	0.0	0.0	4.0	0.0
52	FG2006.ZCE	20190827		1376.0					1364.0		-12.0	0.0	0.0	4.0	0.0
53	FG2006.ZCE	20190828		1364.0					1364.0		0.0	0.0	0.0	4.0	0.0
54	FG2006.ZCE	20190829		1364.0					1364.0		0.0	0.0	0.0	4.0	0.0
55	FG2006.ZCE	20190830		1364.0	1342.0	1374.0	1335.0	1335.0	1355.0	-29.0	-9.0	12.0	32.53	6.0	2.0
56	FG2006.ZCE	20190902	1335.0	1355.0	1373.0	1373.0	1373.0	1373.0	1373.0	18.0	18.0	2.0	5.49	6.0	0.0
57	FG2006.ZCE	20190903	1373.0	1373.0					1373.0		0.0	0.0	0.0	6.0	0.0
58	FG2006.ZCE	20190904		1373.0					1376.0		3.0	0.0	0.0	6.0	0.0
59	FG2006.ZCE	20190905		1376.0					1376.0		0.0	0.0	0.0	6.0	0.0
60	FG2006.ZCE	20190906		1376.0					1376.0		0.0	0.0	0.0	6.0	0.0
61	FG2006.ZCE	20190909		1376.0					1381.0		5.0	0.0	0.0	6.0	0.0
62	FG2006.ZCE	20190910		1381.0					1385.0		4.0	0.0	0.0	6.0	0.0
63	FG2006.ZCE	20190911		1385.0					1385.0		0.0	0.0	0.0	6.0	0.0
64	FG2006.ZCE	20190912		1385.0	1394.0	1418.0	1394.0	1400.0	1405.0	15.0	20.0	12.0	33.72	4.0	-2.0
65	FG2006.ZCE	20190916	1400.0	1405.0	1389.0	1389.0	1389.0	1389.0	1389.0	-16.0	-16.0	2.0	5.56	6.0	2.0
66	FG2006.ZCE	20190917	1389.0	1389.0	1412.0	1412.0	1387.0	1387.0	1395.0	-2.0	6.0	6.0	16.74	6.0	0.0
67	FG2006.ZCE	20190918	1387.0	1395.0	1408.0	1408.0	1408.0	1408.0	1408.0	13.0	13.0	2.0	5.63	8.0	2.0
68	FG2006.ZCE	20190919	1408.0	1408.0	1379.0	1380.0	1379.0	1380.0	1380.0	-28.0	-28.0	4.0	11.04	10.0	2.0
69	FG2006.ZCE	20190920	1380.0	1380.0	1373.0	1373.0	1362.0	1362.0	1368.0	-18.0	-12.0	4.0	10.94	14.0	4.0
70	FG2006.ZCE	20190923	1362.0	1368.0	1382.0	1393.0	1378.0	1393.0	1385.0	25.0	17.0	12.0	33.23	4.0	-10.0
71	FG2006.ZCE	20190924	1393.0	1385.0					1375.0		-10.0	0.0	0.0	4.0	0.0
72	FG2006.ZCE	20190925		1375.0					1375.0		0.0	0.0	0.0	4.0	0.0
73	FG2006.ZCE	20190926		1375.0					1375.0		0.0	0.0	0.0	4.0	0.0
74	FG2006.ZCE	20190927		1375.0					1382.0		7.0	0.0	0.0	4.0	0.0
75	FG2006.ZCE	20190930		1382.0					1390.0		8.0	0.0	0.0	4.0	0.0
76	FG2006.ZCE	20191008		1390.0					1390.0		0.0	0.0	0.0	4.0	0.0
77	FG2006.ZCE	20191009		1390.0					1390.0		0.0	0.0	0.0	4.0	0.0
78	FG2006.ZCE	20191010		1390.0	1390.0	1390.0	1390.0	1390.0	1390.0	0.0	0.0	100.0	278.0	104.0	100.0
79	FG2006.ZCE	20191011	1390.0	1390.0					1390.0		0.0	0.0	0.0	104.0	0.0
80	FG2006.ZCE	20191014		1390.0					1390.0		0.0	0.0	0.0	104.0	0.0
81	FG2006.ZCE	20191015		1390.0					1392.0		2.0	0.0	0.0	104.0	0.0
82	FG2006.ZCE	20191016		1392.0					1392.0		0.0	0.0	0.0	104.0	0.0
83	FG2006.ZCE	20191017		1392.0					1384.0		-8.0	0.0	0.0	104.0	0.0
84	FG2006.ZCE	20191018		1384.0					1401.0		17.0	0.0	0.0	104.0	0.0
85	FG2006.ZCE	20191021		1401.0					1417.0		16.0	0.0	0.0	104.0	0.0
86	FG2006.ZCE	20191022		1417.0					1417.0		0.0	0.0	0.0	104.0	0.0
87	FG2006.ZCE	20191023		1417.0					1417.0		0.0	0.0	0.0	104.0	0.0
88	FG2006.ZCE	20191024		1417.0					1417.0		0.0	0.0	0.0	104.0	0.0
89	FG2006.ZCE	20191025		1417.0					1417.0		0.0	0.0	0.0	104.0	0.0
90	FG2006.ZCE	20191028		1417.0					1417.0		0.0	0.0	0.0	104.0	0.0
91	FG2006.ZCE	20191029		1417.0					1417.0		0.0	0.0	0.0	104.0	0.0
92	FG2006.ZCE	20191030		1417.0					1417.0		0.0	0.0	0.0	104.0	0.0
93	FG2006.ZCE	20191031		1417.0					1417.0		0.0	0.0	0.0	104.0	0.0
94	FG2006.ZCE	20191101		1417.0					1417.0		0.0	0.0	0.0	104.0	0.0
95	FG2006.ZCE	20191104		1417.0					1417.0		0.0	0.0	0.0	104.0	0.0
96	FG2006.ZCE	20191105		1417.0					1417.0		0.0	0.0	0.0	104.0	0.0
97	FG2006.ZCE	20191106		1417.0					1417.0		0.0	0.0	0.0	104.0	0.0
98	FG2006.ZCE	20191107		1417.0					1417.0		0.0	0.0	0.0	104.0	0.0
99	FG2006.ZCE	20191108		1417.0					1417.0		0.0	0.0	0.0	104.0	0.0
100	FG2006.ZCE	20191111		1417.0					1402.0		-15.0	0.0	0.0	104.0	0.0
101	FG2006.ZCE	20191112		1402.0					1395.0		-7.0	0.0	0.0	104.0	0.0
102	FG2006.ZCE	20191113		1395.0					1393.0		-2.0	0.0	0.0	104.0	0.0
103	FG2006.ZCE	20191114		1393.0					1401.0		8.0	0.0	0.0	104.0	0.0
104	FG2006.ZCE	20191115		1401.0					1401.0		0.0	0.0	0.0	104.0	0.0
105	FG2006.ZCE	20191118		1401.0					1401.0		0.0	0.0	0.0	104.0	0.0
106	FG2006.ZCE	20191119		1401.0					1401.0		0.0	0.0	0.0	104.0	0.0
107	FG2006.ZCE	20191120		1401.0					1401.0		0.0	0.0	0.0	104.0	0.0
108	FG2006.ZCE	20191121		1401.0					1400.0		-1.0	0.0	0.0	104.0	0.0
109	FG2006.ZCE	20191122		1400.0					1384.0		-16.0	0.0	0.0	104.0	0.0
110	FG2006.ZCE	20191125		1384.0					1384.0		0.0	0.0	0.0	104.0	0.0
111	FG2006.ZCE	20191126		1384.0					1382.0		-2.0	0.0	0.0	104.0	0.0
112	FG2006.ZCE	20191127		1382.0					1382.0		0.0	0.0	0.0	104.0	0.0
113	FG2006.ZCE	20191128		1382.0					1386.0		4.0	0.0	0.0	104.0	0.0
114	FG2006.ZCE	20191129		1386.0					1393.0		7.0	0.0	0.0	104.0	0.0
115	FG2006.ZCE	20191202		1393.0					1393.0		0.0	0.0	0.0	104.0	0.0
116	FG2006.ZCE	20191203		1393.0	1402.0	1402.0	1402.0	1402.0	1402.0	9.0	9.0	8.0	22.43	110.0	6.0
117	FG2006.ZCE	20191204	1402.0	1402.0	1405.0	1410.0	1401.0	1401.0	1407.0	-1.0	5.0	8.0	22.5	112.0	2.0
118	FG2006.ZCE	20191205	1401.0	1407.0	1420.0	1420.0	1420.0	1420.0	1420.0	13.0	13.0	2.0	5.68	114.0	2.0
119	FG2006.ZCE	20191206	1420.0	1420.0	1409.0	1409.0	1409.0	1409.0	1409.0	-11.0	-11.0	4.0	11.27	114.0	0.0
120	FG2006.ZCE	20191209	1409.0	1409.0	1442.0	1442.0	1442.0	1442.0	1442.0	33.0	33.0	2.0	5.77	112.0	-2.0
121	FG2006.ZCE	20191210	1442.0	1442.0					1442.0		0.0	0.0	0.0	112.0	0.0
122	FG2006.ZCE	20191211		1442.0					1442.0		0.0	0.0	0.0	112.0	0.0
123	FG2006.ZCE	20191212		1442.0					1442.0		0.0	0.0	0.0	112.0	0.0
124	FG2006.ZCE	20191213		1442.0					1442.0		0.0	0.0	0.0	112.0	0.0
125	FG2006.ZCE	20191216		1442.0					1442.0		0.0	0.0	0.0	112.0	0.0
126	FG2006.ZCE	20191217		1442.0					1442.0		0.0	0.0	0.0	112.0	0.0
127	FG2006.ZCE	20191218		1442.0	1456.0	1460.0	1456.0	1459.0	1458.0	17.0	16.0	20.0	58.3	120.0	8.0
128	FG2006.ZCE	20191219	1459.0	1458.0	1466.0	1466.0	1466.0	1466.0	1466.0	8.0	8.0	2.0	5.86	120.0	0.0
129	FG2006.ZCE	20191220	1466.0	1466.0					1466.0		0.0	0.0	0.0	120.0	0.0
130	FG2006.ZCE	20191223		1466.0					1461.0		-5.0	0.0	0.0	120.0	0.0
131	FG2006.ZCE	20191224		1461.0					1461.0		0.0	0.0	0.0	120.0	0.0
132	FG2006.ZCE	20191225		1461.0					1461.0		0.0	0.0	0.0	120.0	0.0
133	FG2006.ZCE	20191226		1461.0					1461.0		0.0	0.0	0.0	120.0	0.0
134	FG2006.ZCE	20191227		1461.0					1461.0		0.0	0.0	0.0	120.0	0.0
135	FG2006.ZCE	20191230		1461.0	1483.0	1483.0	1483.0	1483.0	1483.0	22.0	22.0	2.0	5.93	120.0	0.0
136	FG2006.ZCE	20191231	1483.0	1483.0	1460.0	1463.0	1454.0	1463.0	1458.0	-20.0	-25.0	8.0	23.33	124.0	4.0
137	FG2006.ZCE	20200102	1463.0	1458.0					1459.0		1.0	0.0	0.0	62.0	-62.0
138	FG2006.ZCE	20200103		1459.0	1499.0	1499.0	1477.0	1477.0	1488.0	18.0	29.0	2.0	5.95	61.0	-1.0
139	FG2006.ZCE	20200106	1477.0	1488.0					1488.0		0.0	0.0	0.0	61.0	0.0
140	FG2006.ZCE	20200107		1488.0					1488.0		0.0	0.0	0.0	61.0	0.0
141	FG2006.ZCE	20200108		1488.0					1488.0		0.0	0.0	0.0	61.0	0.0
142	FG2006.ZCE	20200109		1488.0	1495.0	1495.0	1495.0	1495.0	1495.0	7.0	7.0	1.0	2.99	61.0	0.0
143	FG2006.ZCE	20200110	1495.0	1495.0					1491.0		-4.0	0.0	0.0	61.0	0.0
144	FG2006.ZCE	20200113		1491.0					1474.0		-17.0	0.0	0.0	61.0	0.0
145	FG2006.ZCE	20200114		1474.0	1455.0	1455.0	1455.0	1455.0	1455.0	-19.0	-19.0	1.0	2.91	61.0	0.0
146	FG2006.ZCE	20200115	1455.0	1455.0					1463.0		8.0	0.0	0.0	61.0	0.0
147	FG2006.ZCE	20200116		1463.0					1466.0		3.0	0.0	0.0	61.0	0.0
148	FG2006.ZCE	20200117		1466.0	1467.0	1481.0	1466.0	1466.0	1475.0	0.0	9.0	8.0	23.6	61.0	0.0
149	FG2006.ZCE	20200120	1466.0	1475.0					1475.0		0.0	0.0	0.0	61.0	0.0
150	FG2006.ZCE	20200121		1475.0					1473.0		-2.0	0.0	0.0	61.0	0.0
151	FG2006.ZCE	20200122		1473.0					1473.0		0.0	0.0	0.0	61.0	0.0
152	FG2006.ZCE	20200123		1473.0	1444.0	1467.0	1437.0	1467.0	1448.0	-6.0	-25.0	8.0	23.17	61.0	0.0
153	FG2006.ZCE	20200203	1467.0	1448.0	1400.0	1402.0	1390.0	1390.0	1395.0	-58.0	-53.0	9.0	25.12	53.0	-8.0
154	FG2006.ZCE	20200204	1390.0	1395.0	1358.0	1385.0	1358.0	1385.0	1372.0	-10.0	-23.0	15.0	41.17	58.0	5.0
155	FG2006.ZCE	20200205	1385.0	1372.0					1373.0		1.0	0.0	0.0	58.0	0.0
156	FG2006.ZCE	20200206		1373.0	1407.0	1426.0	1407.0	1426.0	1412.0	53.0	39.0	4.0	11.3	60.0	2.0
157	FG2006.ZCE	20200207	1426.0	1412.0	1417.0	1417.0	1415.0	1415.0	1416.0	3.0	4.0	6.0	16.99	57.0	-3.0
158	FG2006.ZCE	20200210	1415.0	1416.0	1423.0	1423.0	1423.0	1423.0	1423.0	7.0	7.0	3.0	8.54	58.0	1.0
159	FG2006.ZCE	20200211	1423.0	1423.0					1424.0		1.0	0.0	0.0	58.0	0.0
160	FG2006.ZCE	20200212		1424.0	1425.0	1430.0	1425.0	1430.0	1428.0	6.0	4.0	5.0	14.28	58.0	0.0
161	FG2006.ZCE	20200213	1430.0	1428.0	1423.0	1428.0	1418.0	1418.0	1423.0	-10.0	-5.0	5.0	14.23	63.0	5.0
162	FG2006.ZCE	20200214	1418.0	1423.0	1421.0	1421.0	1421.0	1421.0	1421.0	-2.0	-2.0	1.0	2.84	64.0	1.0
163	FG2006.ZCE	20200217	1421.0	1421.0	1420.0	1433.0	1420.0	1431.0	1426.0	10.0	5.0	16.0	45.62	72.0	8.0
164	FG2006.ZCE	20200218	1431.0	1426.0	1417.0	1426.0	1417.0	1425.0	1422.0	-1.0	-4.0	4.0	11.37	72.0	0.0
165	FG2006.ZCE	20200219	1425.0	1422.0	1424.0	1431.0	1424.0	1430.0	1427.0	8.0	5.0	4.0	11.42	72.0	0.0
166	FG2006.ZCE	20200220	1430.0	1427.0					1443.0		16.0	0.0	0.0	72.0	0.0
167	FG2006.ZCE	20200221		1443.0	1430.0	1444.0	1430.0	1435.0	1435.0	-8.0	-8.0	21.0	60.27	59.0	-13.0
168	FG2006.ZCE	20200224	1435.0	1435.0					1435.0		0.0	0.0	0.0	59.0	0.0
169	FG2006.ZCE	20200225		1435.0	1431.0	1440.0	1412.0	1412.0	1425.0	-23.0	-10.0	12.0	34.21	58.0	-1.0
170	FG2006.ZCE	20200226	1412.0	1425.0	1407.0	1421.0	1407.0	1421.0	1418.0	-4.0	-7.0	4.0	11.34	57.0	-1.0
171	FG2006.ZCE	20200227	1421.0	1418.0					1418.0		0.0	0.0	0.0	57.0	0.0
172	FG2006.ZCE	20200228		1418.0	1419.0	1419.0	1398.0	1399.0	1403.0	-19.0	-15.0	5.0	14.03	59.0	2.0
173	FG2006.ZCE	20200302	1399.0	1403.0	1413.0	1415.0	1413.0	1414.0	1414.0	11.0	11.0	6.0	16.97	58.0	-1.0
174	FG2006.ZCE	20200303	1414.0	1414.0	1409.0	1409.0	1409.0	1409.0	1409.0	-5.0	-5.0	2.0	5.64	58.0	0.0
175	FG2006.ZCE	20200304	1409.0	1409.0					1408.0		-1.0	0.0	0.0	58.0	0.0
176	FG2006.ZCE	20200305		1408.0					1407.0		-1.0	0.0	0.0	58.0	0.0
177	FG2006.ZCE	20200306		1407.0					1398.0		-9.0	0.0	0.0	58.0	0.0
178	FG2006.ZCE	20200309		1398.0	1347.0	1375.0	1346.0	1372.0	1360.0	-26.0	-38.0	9.0	24.48	59.0	1.0
179	FG2006.ZCE	20200310	1372.0	1360.0	1388.0	1389.0	1380.0	1388.0	1386.0	28.0	26.0	8.0	22.18	57.0	-2.0
180	FG2006.ZCE	20200311	1388.0	1386.0					1386.0		0.0	0.0	0.0	57.0	0.0
181	FG2006.ZCE	20200312		1386.0	1396.0	1396.0	1370.0	1374.0	1377.0	-12.0	-9.0	8.0	22.03	60.0	3.0
182	FG2006.ZCE	20200313	1374.0	1377.0	1367.0	1369.0	1360.0	1360.0	1368.0	-17.0	-9.0	8.0	21.88	56.0	-4.0
183	FG2006.ZCE	20200316	1360.0	1368.0	1368.0	1371.0	1368.0	1371.0	1368.0	3.0	0.0	53.0	145.02	5.0	-51.0
184	FG2006.ZCE	20200317	1371.0	1368.0					1368.0		0.0	0.0	0.0	5.0	0.0
185	FG2006.ZCE	20200318		1368.0	1401.0	1401.0	1352.0	1385.0	1379.0	17.0	11.0	3.0	8.28	5.0	0.0
186	FG2006.ZCE	20200319	1385.0	1379.0	1348.0	1369.0	1326.0	1368.0	1352.0	-11.0	-27.0	5.0	13.52	5.0	0.0
187	FG2006.ZCE	20200320	1368.0	1352.0					1352.0		0.0	0.0	0.0	5.0	0.0
188	FG2006.ZCE	20200323		1352.0	1322.0	1350.0	1318.0	1318.0	1330.0	-34.0	-22.0	3.0	7.98	5.0	0.0
189	FG2006.ZCE	20200324	1318.0	1330.0	1348.0	1360.0	1320.0	1320.0	1334.0	-10.0	4.0	5.0	13.34	5.0	0.0
190	FG2006.ZCE	20200325	1320.0	1334.0	1360.0	1360.0	1318.0	1318.0	1332.0	-16.0	-2.0	3.0	7.99	6.0	1.0
191	FG2006.ZCE	20200326	1318.0	1332.0	1341.0	1341.0	1325.0	1333.0	1335.0	1.0	3.0	4.0	10.68	7.0	1.0
192	FG2006.ZCE	20200327	1333.0	1335.0					1335.0		0.0	0.0	0.0	7.0	0.0
193	FG2006.ZCE	20200330		1335.0					1335.0		0.0	0.0	0.0	7.0	0.0
194	FG2006.ZCE	20200331		1335.0	1327.0	1327.0	1327.0	1327.0	1327.0	-8.0	-8.0	1.0	2.66	7.0	0.0
195	FG2006.ZCE	20200401	1327.0	1327.0	1353.0	1355.0	1294.0	1300.0	1329.0	-27.0	2.0	164.0	435.87	101.0	94.0
196	FG2006.ZCE	20200402	1300.0	1329.0	1276.0	1315.0	1276.0	1303.0	1295.0	-26.0	-34.0	82.0	212.43	97.0	-4.0
197	FG2006.ZCE	20200403	1303.0	1295.0	1268.0	1274.0	1261.0	1261.0	1264.0	-34.0	-31.0	11.0	27.81	90.0	-7.0
198	FG2006.ZCE	20200407	1261.0	1264.0	1269.0	1303.0	1262.0	1274.0	1281.0	10.0	17.0	5.0	12.81	91.0	1.0
199	FG2006.ZCE	20200408	1274.0	1281.0	1269.0	1269.0	1269.0	1269.0	1269.0	-12.0	-12.0	1.0	2.54	91.0	0.0
200	FG2006.ZCE	20200409	1269.0	1269.0					1269.0		0.0	0.0	0.0	91.0	0.0
201	FG2006.ZCE	20200410		1269.0	1280.0	1280.0	1280.0	1280.0	1280.0	11.0	11.0	2.0	5.12	91.0	0.0
202	FG2006.ZCE	20200413	1280.0	1280.0	1244.0	1244.0	1238.0	1238.0	1243.0	-42.0	-37.0	4.0	9.94	95.0	4.0
203	FG2006.ZCE	20200414	1238.0	1243.0	1232.0	1238.0	1201.0	1202.0	1228.0	-41.0	-15.0	69.0	169.47	39.0	-56.0
204	FG2006.ZCE	20200415	1202.0	1228.0	1233.0	1278.0	1199.0	1218.0	1231.0	-10.0	3.0	37.0	91.12	51.0	12.0
205	FG2006.ZCE	20200416	1218.0	1231.0	1197.0	1216.0	1190.0	1194.0	1194.0	-37.0	-37.0	171.0	408.25	169.0	118.0
206	FG2006.ZCE	20200417	1194.0	1194.0	1180.0	1214.0	1152.0	1196.0	1197.0	2.0	3.0	77.0	184.3	205.0	36.0
207	FG2006.ZCE	20200420	1196.0	1197.0	1190.0	1195.0	1179.0	1195.0	1188.0	-2.0	-9.0	60.0	142.61	171.0	-34.0
208	FG2006.ZCE	20200421	1195.0	1188.0	1182.0	1193.0	1174.0	1182.0	1181.0	-6.0	-7.0	24.0	56.68	174.0	3.0
209	FG2006.ZCE	20200422	1182.0	1181.0	1179.0	1183.0	1166.0	1183.0	1173.0	2.0	-8.0	9.0	21.12	171.0	-3.0
210	FG2006.ZCE	20200423	1183.0	1173.0	1219.0	1219.0	1146.0	1149.0	1174.0	-24.0	1.0	110.0	258.3	173.0	2.0
211	FG2006.ZCE	20200424	1149.0	1174.0	1157.0	1162.0	1149.0	1154.0	1156.0	-20.0	-18.0	24.0	55.5	174.0	1.0
212	FG2006.ZCE	20200427	1154.0	1156.0	1165.0	1176.0	1156.0	1176.0	1165.0	20.0	9.0	33.0	76.91	171.0	-3.0
213	FG2006.ZCE	20200428	1176.0	1165.0	1169.0	1169.0	1162.0	1169.0	1167.0	4.0	2.0	20.0	46.7	162.0	-9.0
214	FG2006.ZCE	20200429	1169.0	1167.0	1161.0	1203.0	1161.0	1179.0	1177.0	12.0	10.0	25.0	58.85	161.0	-1.0
215	FG2006.ZCE	20200430	1179.0	1177.0	1190.0	1205.0	1181.0	1200.0	1190.0	23.0	13.0	13.0	30.95	159.0	-2.0
216	FG2006.ZCE	20200506	1200.0	1190.0	1205.0	1228.0	1205.0	1211.0	1213.0	21.0	23.0	6.0	14.56	159.0	0.0
217	FG2006.ZCE	20200507	1211.0	1213.0	1214.0	1220.0	1214.0	1220.0	1219.0	7.0	6.0	6.0	14.63	162.0	3.0
218	FG2006.ZCE	20200508	1220.0	1219.0	1233.0	1248.0	1231.0	1241.0	1237.0	22.0	18.0	14.0	34.63	166.0	4.0
219	FG2006.ZCE	20200511	1241.0	1237.0	1243.0	1259.0	1216.0	1259.0	1240.0	22.0	3.0	49.0	121.49	181.0	15.0
220	FG2006.ZCE	20200512	1259.0	1240.0	1236.0	1261.0	1236.0	1261.0	1256.0	21.0	16.0	21.0	52.75	184.0	3.0
221	FG2006.ZCE	20200513	1261.0	1256.0	1287.0	1302.0	1267.0	1291.0	1274.0	35.0	18.0	172.0	438.24	346.0	162.0
222	FG2006.ZCE	20200514	1291.0	1274.0	1300.0	1301.0	1279.0	1286.0	1291.0	12.0	17.0	77.0	198.76	353.0	7.0
223	FG2006.ZCE	20200515	1286.0	1291.0	1287.0	1288.0	1285.0	1285.0	1286.0	-6.0	-5.0	6.0	15.44	352.0	-1.0
224	FG2006.ZCE	20200518	1285.0	1286.0	1281.0	1308.0	1280.0	1301.0	1302.0	15.0	16.0	38.0	98.92	372.0	20.0
225	FG2006.ZCE	20200519	1301.0	1302.0	1322.0	1333.0	1307.0	1328.0	1320.0	26.0	18.0	19.0	50.15	378.0	6.0
226	FG2006.ZCE	20200520	1328.0	1320.0	1308.0	1308.0	1306.0	1306.0	1307.0	-14.0	-13.0	5.0	13.07	381.0	3.0
227	FG2006.ZCE	20200521	1306.0	1307.0	1327.0	1327.0	1319.0	1319.0	1322.0	12.0	15.0	3.0	7.93	382.0	1.0
228	FG2006.ZCE	20200522	1319.0	1322.0	1331.0	1331.0	1310.0	1310.0	1322.0	-12.0	0.0	12.0	31.74	389.0	7.0
229	FG2006.ZCE	20200525	1310.0	1322.0	1361.0	1375.0	1354.0	1375.0	1363.0	53.0	41.0	103.0	280.88	392.0	3.0
230	FG2006.ZCE	20200526	1375.0	1363.0	1391.0	1391.0	1387.0	1387.0	1388.0	24.0	25.0	5.0	13.88	392.0	0.0
231	FG2006.ZCE	20200527	1387.0	1388.0	1377.0	1377.0	1377.0	1377.0	1377.0	-11.0	-11.0	1.0	2.76	392.0	0.0
232	FG2006.ZCE	20200528	1377.0	1377.0	1387.0	1401.0	1376.0	1379.0	1381.0	2.0	4.0	399.0	1102.27	396.0	4.0
233	FG2006.ZCE	20200529	1379.0	1381.0	1395.0	1396.0	1388.0	1388.0	1390.0	7.0	9.0	45.0	125.12	402.0	6.0
234	FG2006.ZCE	20200601	1388.0	1390.0	1405.0	1405.0	1391.0	1392.0	1401.0	2.0	11.0	378.0	1058.96	412.0	10.0
235	FG2006.ZCE	20200602	1392.0	1401.0	1399.0	1399.0	1399.0	1399.0	1399.0	-2.0	-2.0	393.0	1099.62	19.0	-393.0
236	FG2006.ZCE	20200603	1399.0	1399.0	1404.0	1404.0	1365.0	1365.0	1400.0	-34.0	1.0	21.0	58.81	0.0	-19.0
237	FG2006.ZCE	20200604	1365.0	1400.0					1393.0		-7.0	0.0	0.0	0.0	0.0
238	FG2006.ZCE	20200605		1393.0					1388.0		-5.0	0.0	0.0	0.0	0.0
239	FG2006.ZCE	20200608		1388.0					1392.0		4.0	0.0	0.0	0.0	0.0
240	FG2006.ZCE	20200609		1392.0					1380.0		-12.0	0.0	0.0	0.0	0.0
241	FG2006.ZCE	20200610		1380.0					1383.0		3.0	0.0	0.0	0.0	0.0
242	FG2006.ZCE	20200611		1383.0					1393.0		10.0	0.0	0.0	0.0	0.0
243	FG2006.ZCE	20200612		1393.0					1409.0		16.0	0.0	0.0	0.0	0.0