finance-talk/data/FG/FG2001.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	FG2001.ZCE	20190116		1301.0	1280.0	1280.0	1260.0	1270.0	1267.0	-31.0	-34.0	358.0	907.17	290.0	290.0
3	FG2001.ZCE	20190117	1270.0	1267.0	1266.0	1271.0	1261.0	1262.0	1266.0	-5.0	-1.0	814.0	2061.57	1066.0	776.0
4	FG2001.ZCE	20190118	1262.0	1266.0	1261.0	1266.0	1255.0	1264.0	1263.0	-2.0	-3.0	732.0	1849.05	1402.0	336.0
5	FG2001.ZCE	20190121	1264.0	1263.0	1266.0	1280.0	1263.0	1280.0	1272.0	17.0	9.0	2376.0	6045.6	2030.0	628.0
6	FG2001.ZCE	20190122	1280.0	1272.0	1276.0	1277.0	1271.0	1271.0	1274.0	-1.0	2.0	284.0	723.37	2134.0	104.0
7	FG2001.ZCE	20190123	1271.0	1274.0	1274.0	1278.0	1273.0	1277.0	1277.0	3.0	3.0	322.0	822.1	2168.0	34.0
8	FG2001.ZCE	20190124	1277.0	1277.0	1278.0	1278.0	1273.0	1277.0	1275.0	0.0	-2.0	108.0	275.5	2176.0	8.0
9	FG2001.ZCE	20190125	1277.0	1275.0	1273.0	1280.0	1273.0	1276.0	1279.0	1.0	4.0	200.0	511.0	2166.0	-10.0
10	FG2001.ZCE	20190128	1276.0	1279.0	1279.0	1289.0	1276.0	1276.0	1282.0	-3.0	3.0	380.0	974.64	2146.0	-20.0
11	FG2001.ZCE	20190129	1276.0	1282.0	1278.0	1282.0	1277.0	1280.0	1279.0	-2.0	-3.0	348.0	889.93	2244.0	98.0
12	FG2001.ZCE	20190130	1280.0	1279.0	1281.0	1292.0	1278.0	1286.0	1284.0	7.0	5.0	428.0	1099.52	2194.0	-50.0
13	FG2001.ZCE	20190131	1286.0	1284.0	1281.0	1289.0	1281.0	1288.0	1285.0	4.0	1.0	262.0	673.13	2196.0	2.0
14	FG2001.ZCE	20190201	1288.0	1285.0	1290.0	1300.0	1290.0	1300.0	1296.0	15.0	11.0	108.0	279.99	2196.0	0.0
15	FG2001.ZCE	20190211	1300.0	1296.0	1303.0	1313.0	1300.0	1307.0	1307.0	11.0	11.0	226.0	590.82	2260.0	64.0
16	FG2001.ZCE	20190212	1307.0	1307.0	1302.0	1313.0	1301.0	1301.0	1305.0	-6.0	-2.0	784.0	2045.9	2572.0	312.0
17	FG2001.ZCE	20190213	1301.0	1305.0	1300.0	1307.0	1287.0	1289.0	1295.0	-16.0	-10.0	992.0	2568.74	2906.0	334.0
18	FG2001.ZCE	20190214	1289.0	1295.0	1288.0	1292.0	1280.0	1283.0	1285.0	-12.0	-10.0	334.0	858.63	3104.0	198.0
19	FG2001.ZCE	20190215	1283.0	1285.0	1282.0	1284.0	1268.0	1273.0	1274.0	-12.0	-11.0	454.0	1156.86	3236.0	132.0
20	FG2001.ZCE	20190218	1273.0	1274.0	1277.0	1279.0	1270.0	1271.0	1274.0	-3.0	0.0	342.0	871.68	3392.0	156.0
21	FG2001.ZCE	20190219	1271.0	1274.0	1274.0	1292.0	1274.0	1290.0	1281.0	16.0	7.0	472.0	1209.72	3340.0	-52.0
22	FG2001.ZCE	20190220	1290.0	1281.0	1290.0	1292.0	1281.0	1287.0	1286.0	6.0	5.0	218.0	560.68	3302.0	-38.0
23	FG2001.ZCE	20190221	1287.0	1286.0	1285.0	1290.0	1270.0	1284.0	1283.0	-2.0	-3.0	354.0	908.28	3352.0	50.0
24	FG2001.ZCE	20190222	1284.0	1283.0	1282.0	1285.0	1276.0	1283.0	1282.0	0.0	-1.0	268.0	687.22	3372.0	20.0
25	FG2001.ZCE	20190225	1283.0	1282.0	1285.0	1290.0	1280.0	1285.0	1285.0	3.0	3.0	430.0	1105.24	3296.0	-76.0
26	FG2001.ZCE	20190226	1285.0	1285.0	1284.0	1289.0	1278.0	1286.0	1283.0	1.0	-2.0	296.0	759.39	3350.0	54.0
27	FG2001.ZCE	20190227	1286.0	1283.0	1286.0	1290.0	1282.0	1286.0	1287.0	3.0	4.0	182.0	468.29	3310.0	-40.0
28	FG2001.ZCE	20190228	1286.0	1287.0	1292.0	1292.0	1264.0	1264.0	1274.0	-23.0	-13.0	1036.0	2639.67	3922.0	612.0
29	FG2001.ZCE	20190301	1264.0	1274.0	1267.0	1272.0	1256.0	1270.0	1265.0	-4.0	-9.0	1102.0	2788.52	4406.0	484.0
30	FG2001.ZCE	20190304	1270.0	1265.0	1269.0	1274.0	1252.0	1268.0	1265.0	3.0	0.0	1876.0	4746.52	5460.0	1054.0
31	FG2001.ZCE	20190305	1268.0	1265.0	1263.0	1269.0	1255.0	1255.0	1261.0	-10.0	-4.0	2296.0	5790.14	6976.0	1516.0
32	FG2001.ZCE	20190306	1255.0	1261.0	1258.0	1258.0	1250.0	1254.0	1254.0	-7.0	-7.0	1320.0	3311.68	7888.0	912.0
33	FG2001.ZCE	20190307	1254.0	1254.0	1255.0	1262.0	1250.0	1256.0	1255.0	2.0	1.0	1650.0	4142.58	7686.0	-202.0
34	FG2001.ZCE	20190308	1256.0	1255.0	1255.0	1261.0	1252.0	1252.0	1256.0	-3.0	1.0	1386.0	3480.7	8196.0	510.0
35	FG2001.ZCE	20190311	1252.0	1256.0	1251.0	1254.0	1238.0	1246.0	1245.0	-10.0	-11.0	1824.0	4542.67	9290.0	1094.0
36	FG2001.ZCE	20190312	1246.0	1245.0	1246.0	1249.0	1243.0	1249.0	1245.0	4.0	0.0	520.0	1295.08	9322.0	32.0
37	FG2001.ZCE	20190313	1249.0	1245.0	1246.0	1249.0	1242.0	1244.0	1246.0	-1.0	1.0	636.0	1584.44	9538.0	216.0
38	FG2001.ZCE	20190314	1244.0	1246.0	1243.0	1252.0	1241.0	1250.0	1247.0	4.0	1.0	680.0	1696.55	9566.0	28.0
39	FG2001.ZCE	20190315	1250.0	1247.0	1248.0	1256.0	1247.0	1250.0	1251.0	3.0	4.0	1116.0	2793.16	9108.0	-458.0
40	FG2001.ZCE	20190318	1250.0	1251.0	1251.0	1256.0	1243.0	1243.0	1249.0	-8.0	-2.0	804.0	2008.53	9486.0	378.0
41	FG2001.ZCE	20190319	1243.0	1249.0	1244.0	1251.0	1234.0	1235.0	1241.0	-14.0	-8.0	1594.0	3955.77	10364.0	878.0
42	FG2001.ZCE	20190320	1235.0	1241.0	1236.0	1242.0	1235.0	1241.0	1239.0	0.0	-2.0	762.0	1887.94	10678.0	314.0
43	FG2001.ZCE	20190321	1241.0	1239.0	1241.0	1246.0	1239.0	1244.0	1243.0	5.0	4.0	928.0	2307.9	10740.0	62.0
44	FG2001.ZCE	20190322	1244.0	1243.0	1246.0	1248.0	1240.0	1246.0	1244.0	3.0	1.0	638.0	1587.6	10668.0	-72.0
45	FG2001.ZCE	20190325	1246.0	1244.0	1244.0	1248.0	1240.0	1241.0	1243.0	-3.0	-1.0	808.0	2008.26	10922.0	254.0
46	FG2001.ZCE	20190326	1241.0	1243.0	1243.0	1243.0	1240.0	1241.0	1242.0	-2.0	-1.0	1068.0	2652.89	11470.0	548.0
47	FG2001.ZCE	20190327	1241.0	1242.0	1243.0	1249.0	1241.0	1243.0	1244.0	1.0	2.0	1986.0	4940.68	11682.0	212.0
48	FG2001.ZCE	20190328	1243.0	1244.0	1243.0	1248.0	1241.0	1241.0	1244.0	-3.0	0.0	752.0	1871.65	11468.0	-214.0
49	FG2001.ZCE	20190329	1241.0	1244.0	1238.0	1256.0	1238.0	1253.0	1250.0	9.0	6.0	1636.0	4090.55	10838.0	-630.0
50	FG2001.ZCE	20190401	1253.0	1250.0	1262.0	1262.0	1249.0	1259.0	1257.0	9.0	7.0	2568.0	6453.38	11064.0	226.0
51	FG2001.ZCE	20190402	1259.0	1257.0	1259.0	1261.0	1254.0	1254.0	1257.0	-3.0	0.0	1056.0	2654.05	10854.0	-210.0
52	FG2001.ZCE	20190403	1254.0	1257.0	1252.0	1261.0	1252.0	1261.0	1258.0	4.0	1.0	1658.0	4171.75	10752.0	-102.0
53	FG2001.ZCE	20190404	1261.0	1258.0	1261.0	1271.0	1261.0	1269.0	1266.0	11.0	8.0	2610.0	6606.5	9770.0	-982.0
54	FG2001.ZCE	20190408	1269.0	1266.0	1263.0	1284.0	1263.0	1280.0	1277.0	14.0	11.0	1894.0	4837.82	9250.0	-520.0
55	FG2001.ZCE	20190409	1280.0	1277.0	1278.0	1291.0	1278.0	1282.0	1286.0	5.0	9.0	2498.0	6423.31	10192.0	942.0
56	FG2001.ZCE	20190410	1282.0	1286.0	1281.0	1295.0	1281.0	1295.0	1287.0	9.0	1.0	2612.0	6724.55	11058.0	866.0
57	FG2001.ZCE	20190411	1295.0	1287.0	1293.0	1307.0	1289.0	1300.0	1297.0	13.0	10.0	4476.0	11612.04	10758.0	-300.0
58	FG2001.ZCE	20190412	1300.0	1297.0	1307.0	1308.0	1293.0	1297.0	1302.0	0.0	5.0	2138.0	5567.47	10848.0	90.0
59	FG2001.ZCE	20190415	1297.0	1302.0	1299.0	1299.0	1293.0	1297.0	1296.0	-5.0	-6.0	698.0	1808.98	10942.0	94.0
60	FG2001.ZCE	20190416	1297.0	1296.0	1296.0	1307.0	1291.0	1303.0	1300.0	7.0	4.0	1590.0	4134.87	10922.0	-20.0
61	FG2001.ZCE	20190417	1303.0	1300.0	1303.0	1305.0	1299.0	1301.0	1303.0	1.0	3.0	3362.0	8760.44	13202.0	2280.0
62	FG2001.ZCE	20190418	1301.0	1303.0	1300.0	1301.0	1287.0	1288.0	1293.0	-15.0	-10.0	1910.0	4939.65	13686.0	484.0
63	FG2001.ZCE	20190419	1288.0	1293.0	1289.0	1308.0	1282.0	1307.0	1297.0	14.0	4.0	2538.0	6583.56	13340.0	-346.0
64	FG2001.ZCE	20190422	1307.0	1297.0	1304.0	1324.0	1304.0	1315.0	1316.0	18.0	19.0	4300.0	11320.43	14476.0	1136.0
65	FG2001.ZCE	20190423	1315.0	1316.0	1317.0	1330.0	1314.0	1322.0	1323.0	6.0	7.0	2564.0	6784.9	13566.0	-910.0
66	FG2001.ZCE	20190424	1322.0	1323.0	1321.0	1327.0	1315.0	1323.0	1321.0	0.0	-2.0	4566.0	12061.47	15898.0	2332.0
67	FG2001.ZCE	20190425	1323.0	1321.0	1321.0	1328.0	1319.0	1322.0	1322.0	1.0	1.0	2978.0	7876.32	16122.0	224.0
68	FG2001.ZCE	20190426	1322.0	1322.0	1321.0	1334.0	1311.0	1326.0	1321.0	4.0	-1.0	4786.0	12649.12	16488.0	366.0
69	FG2001.ZCE	20190429	1326.0	1321.0	1326.0	1329.0	1316.0	1318.0	1323.0	-3.0	2.0	6372.0	16854.36	18486.0	1998.0
70	FG2001.ZCE	20190430	1318.0	1323.0	1319.0	1326.0	1313.0	1321.0	1321.0	-2.0	-2.0	3096.0	8178.68	18332.0	-154.0
71	FG2001.ZCE	20190506	1321.0	1321.0	1316.0	1335.0	1303.0	1304.0	1312.0	-17.0	-9.0	7320.0	19209.8	21764.0	3432.0
72	FG2001.ZCE	20190507	1304.0	1312.0	1305.0	1308.0	1290.0	1291.0	1301.0	-21.0	-11.0	11578.0	30126.51	20474.0	-1290.0
73	FG2001.ZCE	20190508	1291.0	1301.0	1291.0	1299.0	1286.0	1293.0	1294.0	-8.0	-7.0	4956.0	12823.51	20130.0	-344.0
74	FG2001.ZCE	20190509	1293.0	1294.0	1293.0	1312.0	1291.0	1309.0	1301.0	15.0	7.0	7218.0	18787.68	22172.0	2042.0
75	FG2001.ZCE	20190510	1309.0	1301.0	1309.0	1312.0	1303.0	1310.0	1308.0	9.0	7.0	4024.0	10523.78	21534.0	-638.0
76	FG2001.ZCE	20190513	1310.0	1308.0	1310.0	1320.0	1306.0	1319.0	1313.0	11.0	5.0	6192.0	16254.94	21554.0	20.0
77	FG2001.ZCE	20190514	1319.0	1313.0	1321.0	1322.0	1304.0	1306.0	1311.0	-7.0	-2.0	5426.0	14227.78	20508.0	-1046.0
78	FG2001.ZCE	20190515	1306.0	1311.0	1308.0	1336.0	1304.0	1332.0	1321.0	21.0	10.0	8846.0	23379.71	20510.0	2.0
79	FG2001.ZCE	20190516	1332.0	1321.0	1331.0	1346.0	1326.0	1342.0	1337.0	21.0	16.0	9348.0	24999.5	17460.0	-3050.0
80	FG2001.ZCE	20190517	1342.0	1337.0	1342.0	1357.0	1340.0	1353.0	1349.0	16.0	12.0	9692.0	26151.44	18544.0	1084.0
81	FG2001.ZCE	20190520	1353.0	1349.0	1355.0	1355.0	1342.0	1351.0	1348.0	2.0	-1.0	7568.0	20410.79	19816.0	1272.0
82	FG2001.ZCE	20190521	1351.0	1348.0	1349.0	1370.0	1346.0	1357.0	1358.0	9.0	10.0	7580.0	20583.62	20810.0	994.0
83	FG2001.ZCE	20190522	1357.0	1358.0	1358.0	1375.0	1350.0	1375.0	1362.0	17.0	4.0	9612.0	26183.97	20890.0	80.0
84	FG2001.ZCE	20190523	1375.0	1362.0	1372.0	1375.0	1348.0	1349.0	1360.0	-13.0	-2.0	9968.0	27117.2	20912.0	22.0
85	FG2001.ZCE	20190524	1349.0	1360.0	1348.0	1367.0	1343.0	1353.0	1349.0	-7.0	-11.0	6546.0	17664.19	20624.0	-288.0
86	FG2001.ZCE	20190527	1353.0	1349.0	1354.0	1373.0	1353.0	1355.0	1364.0	6.0	15.0	9730.0	26537.92	21546.0	922.0
87	FG2001.ZCE	20190528	1355.0	1364.0	1356.0	1356.0	1335.0	1343.0	1342.0	-21.0	-22.0	13262.0	35605.78	22876.0	1330.0
88	FG2001.ZCE	20190529	1343.0	1342.0	1345.0	1348.0	1336.0	1339.0	1342.0	-3.0	0.0	5560.0	14921.13	22944.0	68.0
89	FG2001.ZCE	20190530	1339.0	1342.0	1338.0	1361.0	1334.0	1338.0	1348.0	-4.0	6.0	10152.0	27362.63	23338.0	394.0
90	FG2001.ZCE	20190531	1338.0	1348.0	1335.0	1340.0	1324.0	1326.0	1331.0	-22.0	-17.0	12432.0	33105.91	26034.0	2696.0
91	FG2001.ZCE	20190603	1326.0	1331.0	1326.0	1332.0	1313.0	1321.0	1323.0	-10.0	-8.0	8606.0	22775.43	26716.0	682.0
92	FG2001.ZCE	20190604	1321.0	1323.0	1324.0	1324.0	1302.0	1316.0	1311.0	-7.0	-12.0	12324.0	32315.64	31028.0	4312.0
93	FG2001.ZCE	20190605	1316.0	1311.0	1316.0	1328.0	1315.0	1316.0	1320.0	5.0	9.0	7336.0	19367.48	31464.0	436.0
94	FG2001.ZCE	20190606	1316.0	1320.0	1316.0	1345.0	1311.0	1344.0	1326.0	24.0	6.0	16466.0	43677.34	30510.0	-954.0
95	FG2001.ZCE	20190610	1344.0	1326.0	1344.0	1364.0	1344.0	1356.0	1356.0	30.0	30.0	9064.0	24575.72	30374.0	-136.0
96	FG2001.ZCE	20190611	1356.0	1356.0	1360.0	1411.0	1360.0	1411.0	1400.0	55.0	44.0	41570.0	116424.67	35594.0	5220.0
97	FG2001.ZCE	20190612	1411.0	1400.0	1420.0	1425.0	1391.0	1395.0	1407.0	-5.0	7.0	33624.0	94585.3	30012.0	-5582.0
98	FG2001.ZCE	20190613	1395.0	1407.0	1396.0	1416.0	1395.0	1409.0	1406.0	2.0	-1.0	16002.0	45012.49	31856.0	1844.0
99	FG2001.ZCE	20190614	1409.0	1406.0	1410.0	1420.0	1404.0	1413.0	1412.0	7.0	6.0	11756.0	33199.53	32236.0	380.0
100	FG2001.ZCE	20190617	1413.0	1412.0	1414.0	1419.0	1404.0	1407.0	1411.0	-5.0	-1.0	12398.0	34995.34	34098.0	1862.0
101	FG2001.ZCE	20190618	1407.0	1411.0	1406.0	1414.0	1405.0	1411.0	1409.0	0.0	-2.0	13008.0	36651.81	33686.0	-412.0
102	FG2001.ZCE	20190619	1411.0	1409.0	1411.0	1420.0	1408.0	1414.0	1414.0	5.0	5.0	12922.0	36545.68	35318.0	1632.0
103	FG2001.ZCE	20190620	1414.0	1414.0	1415.0	1425.0	1411.0	1419.0	1418.0	5.0	4.0	15830.0	44880.62	37730.0	2412.0
104	FG2001.ZCE	20190621	1419.0	1418.0	1419.0	1429.0	1417.0	1424.0	1423.0	6.0	5.0	15648.0	44525.98	40446.0	2716.0
105	FG2001.ZCE	20190624	1424.0	1423.0	1425.0	1435.0	1423.0	1431.0	1429.0	8.0	6.0	9674.0	27652.85	42928.0	2482.0
106	FG2001.ZCE	20190625	1431.0	1429.0	1430.0	1433.0	1428.0	1430.0	1430.0	1.0	1.0	5536.0	15833.29	43378.0	450.0
107	FG2001.ZCE	20190626	1430.0	1430.0	1431.0	1456.0	1427.0	1449.0	1443.0	19.0	13.0	34650.0	100028.72	49726.0	6348.0
108	FG2001.ZCE	20190627	1449.0	1443.0	1447.0	1451.0	1439.0	1439.0	1445.0	-4.0	2.0	14850.0	42922.26	49410.0	-316.0
109	FG2001.ZCE	20190628	1439.0	1445.0	1439.0	1453.0	1433.0	1435.0	1443.0	-10.0	-2.0	19024.0	54893.8	50134.0	724.0
110	FG2001.ZCE	20190701	1435.0	1443.0	1437.0	1448.0	1433.0	1443.0	1442.0	0.0	-1.0	11136.0	32109.58	50872.0	738.0
111	FG2001.ZCE	20190702	1443.0	1442.0	1442.0	1456.0	1439.0	1450.0	1450.0	8.0	8.0	20146.0	58413.6	55070.0	4198.0
112	FG2001.ZCE	20190703	1450.0	1450.0	1449.0	1457.0	1426.0	1430.0	1441.0	-20.0	-9.0	34446.0	99250.04	54502.0	-568.0
113	FG2001.ZCE	20190704	1430.0	1441.0	1434.0	1434.0	1420.0	1430.0	1428.0	-11.0	-13.0	17552.0	50145.2	54986.0	484.0
114	FG2001.ZCE	20190705	1430.0	1428.0	1430.0	1439.0	1423.0	1427.0	1432.0	-1.0	4.0	20820.0	59608.74	55382.0	396.0
115	FG2001.ZCE	20190708	1427.0	1432.0	1429.0	1434.0	1425.0	1432.0	1430.0	0.0	-2.0	12762.0	36506.45	55022.0	-360.0
116	FG2001.ZCE	20190709	1432.0	1430.0	1431.0	1455.0	1431.0	1447.0	1447.0	17.0	17.0	23880.0	69108.6	56440.0	1418.0
117	FG2001.ZCE	20190710	1447.0	1447.0	1446.0	1447.0	1416.0	1424.0	1429.0	-23.0	-18.0	51134.0	146157.42	72214.0	15774.0
118	FG2001.ZCE	20190711	1424.0	1429.0	1426.0	1433.0	1420.0	1424.0	1427.0	-5.0	-2.0	15602.0	44516.55	72048.0	-166.0
119	FG2001.ZCE	20190712	1424.0	1427.0	1424.0	1428.0	1402.0	1414.0	1415.0	-13.0	-12.0	30988.0	87703.76	75328.0	3280.0
120	FG2001.ZCE	20190715	1414.0	1415.0	1414.0	1423.0	1403.0	1423.0	1415.0	8.0	0.0	27542.0	77932.61	74446.0	-882.0
121	FG2001.ZCE	20190716	1423.0	1415.0	1420.0	1434.0	1417.0	1425.0	1427.0	10.0	12.0	12998.0	37097.11	73558.0	-888.0
122	FG2001.ZCE	20190717	1425.0	1427.0	1426.0	1435.0	1418.0	1434.0	1427.0	7.0	0.0	19024.0	54276.41	75386.0	1828.0
123	FG2001.ZCE	20190718	1434.0	1427.0	1434.0	1439.0	1424.0	1434.0	1432.0	7.0	5.0	22694.0	65004.3	78742.0	3356.0
124	FG2001.ZCE	20190719	1434.0	1432.0	1434.0	1452.0	1431.0	1451.0	1444.0	19.0	12.0	35434.0	102356.92	91758.0	13016.0
125	FG2001.ZCE	20190722	1451.0	1444.0	1450.0	1453.0	1425.0	1426.0	1435.0	-18.0	-9.0	48364.0	138816.5	96618.0	4860.0
126	FG2001.ZCE	20190723	1426.0	1435.0	1426.0	1431.0	1415.0	1430.0	1424.0	-5.0	-11.0	29176.0	83103.2	98742.0	2124.0
127	FG2001.ZCE	20190724	1430.0	1424.0	1427.0	1441.0	1418.0	1439.0	1430.0	15.0	6.0	51254.0	146623.57	109684.0	10942.0
128	FG2001.ZCE	20190725	1439.0	1430.0	1439.0	1446.0	1434.0	1439.0	1440.0	9.0	10.0	32428.0	93407.04	114564.0	4880.0
129	FG2001.ZCE	20190726	1439.0	1440.0	1440.0	1445.0	1434.0	1444.0	1440.0	4.0	0.0	29264.0	84307.42	120172.0	5608.0
130	FG2001.ZCE	20190729	1444.0	1440.0	1442.0	1445.0	1420.0	1421.0	1430.0	-19.0	-10.0	43180.0	123475.76	132156.0	11984.0
131	FG2001.ZCE	20190730	1421.0	1430.0	1421.0	1430.0	1420.0	1422.0	1426.0	-8.0	-4.0	47718.0	136127.08	150680.0	18524.0
132	FG2001.ZCE	20190731	1422.0	1426.0	1422.0	1430.0	1415.0	1417.0	1422.0	-9.0	-4.0	57686.0	164110.12	158782.0	8102.0
133	FG2001.ZCE	20190801	1417.0	1422.0	1417.0	1424.0	1412.0	1417.0	1417.0	-5.0	-5.0	38364.0	108729.82	164846.0	6064.0
134	FG2001.ZCE	20190802	1417.0	1417.0	1416.0	1417.0	1388.0	1392.0	1401.0	-25.0	-16.0	82804.0	231986.88	177980.0	13134.0
135	FG2001.ZCE	20190805	1392.0	1401.0	1390.0	1422.0	1389.0	1412.0	1411.0	11.0	10.0	126690.0	357642.09	177254.0	-726.0
136	FG2001.ZCE	20190806	1412.0	1411.0	1414.0	1420.0	1409.0	1416.0	1415.0	5.0	4.0	64868.0	183528.38	182554.0	5300.0
137	FG2001.ZCE	20190807	1416.0	1415.0	1410.0	1413.0	1372.0	1377.0	1385.0	-38.0	-30.0	218194.0	604234.4	205812.0	23258.0
138	FG2001.ZCE	20190808	1377.0	1385.0	1379.0	1396.0	1367.0	1377.0	1383.0	-8.0	-2.0	161272.0	446129.96	211396.0	5584.0
139	FG2001.ZCE	20190809	1377.0	1383.0	1380.0	1389.0	1368.0	1384.0	1381.0	1.0	-2.0	195320.0	539300.53	246244.0	34848.0
140	FG2001.ZCE	20190812	1384.0	1381.0	1385.0	1418.0	1379.0	1412.0	1393.0	31.0	12.0	270412.0	753382.46	277938.0	31694.0
141	FG2001.ZCE	20190813	1412.0	1393.0	1410.0	1412.0	1394.0	1400.0	1402.0	7.0	9.0	173524.0	486417.6	290814.0	12876.0
142	FG2001.ZCE	20190814	1400.0	1402.0	1401.0	1418.0	1398.0	1416.0	1411.0	14.0	9.0	234570.0	662066.23	315534.0	24720.0
143	FG2001.ZCE	20190815	1416.0	1411.0	1419.0	1430.0	1410.0	1426.0	1420.0	15.0	9.0	262828.0	746543.74	330704.0	15170.0
144	FG2001.ZCE	20190816	1426.0	1420.0	1423.0	1439.0	1423.0	1426.0	1431.0	6.0	11.0	207982.0	595428.42	335806.0	5102.0
145	FG2001.ZCE	20190819	1426.0	1431.0	1427.0	1437.0	1424.0	1430.0	1430.0	-1.0	-1.0	179566.0	513666.85	341930.0	6124.0
146	FG2001.ZCE	20190820	1430.0	1430.0	1432.0	1438.0	1427.0	1432.0	1433.0	2.0	3.0	141494.0	405504.08	355346.0	13416.0
147	FG2001.ZCE	20190821	1432.0	1433.0	1433.0	1434.0	1415.0	1424.0	1422.0	-9.0	-11.0	271828.0	773023.17	364764.0	9418.0
148	FG2001.ZCE	20190822	1424.0	1422.0	1426.0	1427.0	1416.0	1420.0	1421.0	-2.0	-1.0	181720.0	516627.63	378230.0	13466.0
149	FG2001.ZCE	20190823	1420.0	1421.0	1419.0	1422.0	1396.0	1405.0	1406.0	-16.0	-15.0	327270.0	920059.55	363048.0	-15182.0
150	FG2001.ZCE	20190826	1405.0	1406.0	1402.0	1410.0	1382.0	1388.0	1394.0	-18.0	-12.0	282406.0	787154.92	355930.0	-7118.0
151	FG2001.ZCE	20190827	1388.0	1394.0	1390.0	1399.0	1383.0	1386.0	1391.0	-8.0	-3.0	203066.0	564844.55	357080.0	1150.0
152	FG2001.ZCE	20190828	1386.0	1391.0	1388.0	1395.0	1372.0	1391.0	1382.0	0.0	-9.0	240038.0	663693.02	355114.0	-1966.0
153	FG2001.ZCE	20190829	1391.0	1382.0	1390.0	1395.0	1378.0	1379.0	1387.0	-3.0	5.0	161582.0	448123.3	356524.0	1410.0
154	FG2001.ZCE	20190830	1379.0	1387.0	1379.0	1394.0	1374.0	1376.0	1384.0	-11.0	-3.0	270844.0	749850.21	365852.0	9328.0
155	FG2001.ZCE	20190902	1376.0	1384.0	1376.0	1394.0	1373.0	1394.0	1385.0	10.0	1.0	215234.0	596237.1	356736.0	-9116.0
156	FG2001.ZCE	20190903	1394.0	1385.0	1393.0	1398.0	1386.0	1387.0	1391.0	2.0	6.0	130340.0	362484.6	356282.0	-454.0
157	FG2001.ZCE	20190904	1387.0	1391.0	1386.0	1415.0	1381.0	1414.0	1397.0	23.0	6.0	245292.0	685212.16	356946.0	664.0
158	FG2001.ZCE	20190905	1414.0	1397.0	1414.0	1420.0	1408.0	1408.0	1414.0	11.0	17.0	225664.0	638276.75	354762.0	-2184.0
159	FG2001.ZCE	20190906	1408.0	1414.0	1408.0	1418.0	1406.0	1409.0	1412.0	-5.0	-2.0	145146.0	409911.02	355030.0	268.0
160	FG2001.ZCE	20190909	1409.0	1412.0	1409.0	1429.0	1406.0	1420.0	1420.0	8.0	8.0	229602.0	652251.34	364790.0	9760.0
161	FG2001.ZCE	20190910	1420.0	1420.0	1429.0	1429.0	1418.0	1425.0	1423.0	5.0	3.0	122922.0	349951.68	362852.0	-1938.0
162	FG2001.ZCE	20190911	1425.0	1423.0	1427.0	1433.0	1420.0	1424.0	1426.0	1.0	3.0	202240.0	576915.33	369618.0	6766.0
163	FG2001.ZCE	20190912	1424.0	1426.0	1425.0	1481.0	1425.0	1452.0	1453.0	26.0	27.0	880554.0	2558953.44	413334.0	43716.0
164	FG2001.ZCE	20190916	1452.0	1453.0	1462.0	1471.0	1453.0	1465.0	1462.0	12.0	9.0	241166.0	705327.51	428078.0	14744.0
165	FG2001.ZCE	20190917	1465.0	1462.0	1465.0	1466.0	1444.0	1453.0	1455.0	-9.0	-7.0	256616.0	746673.64	408980.0	-19098.0
166	FG2001.ZCE	20190918	1453.0	1455.0	1453.0	1465.0	1448.0	1454.0	1456.0	-1.0	1.0	211280.0	615427.49	421592.0	12612.0
167	FG2001.ZCE	20190919	1454.0	1456.0	1458.0	1459.0	1438.0	1440.0	1445.0	-16.0	-11.0	311426.0	899711.58	413286.0	-8306.0
168	FG2001.ZCE	20190920	1440.0	1445.0	1444.0	1450.0	1431.0	1434.0	1441.0	-11.0	-4.0	219464.0	632401.61	418684.0	5398.0
169	FG2001.ZCE	20190923	1434.0	1441.0	1436.0	1439.0	1422.0	1436.0	1429.0	-5.0	-12.0	278514.0	795921.76	419122.0	438.0
170	FG2001.ZCE	20190924	1436.0	1429.0	1437.0	1439.0	1391.0	1399.0	1415.0	-30.0	-14.0	408550.0	1156412.27	423072.0	3950.0
171	FG2001.ZCE	20190925	1399.0	1415.0	1404.0	1413.0	1399.0	1410.0	1407.0	-5.0	-8.0	226324.0	636694.64	373534.0	-49538.0
172	FG2001.ZCE	20190926	1410.0	1407.0	1409.0	1435.0	1403.0	1430.0	1415.0	23.0	8.0	252536.0	714438.0	353310.0	-20224.0
173	FG2001.ZCE	20190927	1430.0	1415.0	1436.0	1454.0	1432.0	1445.0	1441.0	30.0	26.0	420444.0	1211738.98	362236.0	8926.0
174	FG2001.ZCE	20190930	1445.0	1441.0	1441.0	1461.0	1436.0	1459.0	1451.0	18.0	10.0	234704.0	681111.13	340056.0	-22180.0
175	FG2001.ZCE	20191008	1459.0	1451.0	1457.0	1458.0	1440.0	1453.0	1451.0	2.0	0.0	130516.0	378802.85	346044.0	5988.0
176	FG2001.ZCE	20191009	1453.0	1451.0	1453.0	1454.0	1438.0	1445.0	1446.0	-6.0	-5.0	248204.0	717735.66	391784.0	45740.0
177	FG2001.ZCE	20191010	1445.0	1446.0	1447.0	1469.0	1434.0	1446.0	1448.0	0.0	2.0	407940.0	1181288.48	447816.0	56032.0
178	FG2001.ZCE	20191011	1446.0	1448.0	1450.0	1460.0	1445.0	1459.0	1454.0	11.0	6.0	244388.0	710488.11	462596.0	14780.0
179	FG2001.ZCE	20191014	1459.0	1454.0	1460.0	1465.0	1449.0	1454.0	1457.0	0.0	3.0	254674.0	741942.5	481212.0	18616.0
180	FG2001.ZCE	20191015	1454.0	1457.0	1453.0	1461.0	1446.0	1459.0	1454.0	2.0	-3.0	262548.0	763477.18	492108.0	10896.0
181	FG2001.ZCE	20191016	1459.0	1454.0	1459.0	1467.0	1445.0	1453.0	1456.0	-1.0	2.0	397252.0	1156965.14	517600.0	25492.0
182	FG2001.ZCE	20191017	1453.0	1456.0	1454.0	1459.0	1437.0	1438.0	1448.0	-18.0	-8.0	510790.0	1479096.7	586718.0	69118.0
183	FG2001.ZCE	20191018	1438.0	1448.0	1435.0	1497.0	1432.0	1492.0	1463.0	44.0	15.0	1334672.0	3905475.22	720114.0	133396.0
184	FG2001.ZCE	20191021	1492.0	1463.0	1496.0	1518.0	1487.0	1514.0	1502.0	51.0	39.0	1172556.0	3521223.08	752430.0	32316.0
185	FG2001.ZCE	20191022	1514.0	1502.0	1518.0	1519.0	1493.0	1502.0	1503.0	0.0	1.0	616792.0	1854284.24	746828.0	-5602.0
186	FG2001.ZCE	20191023	1502.0	1503.0	1504.0	1523.0	1497.0	1511.0	1508.0	8.0	5.0	627326.0	1892164.69	751450.0	4622.0
187	FG2001.ZCE	20191024	1511.0	1508.0	1514.0	1519.0	1505.0	1513.0	1512.0	5.0	4.0	420422.0	1271625.88	762476.0	11026.0
188	FG2001.ZCE	20191025	1513.0	1512.0	1518.0	1519.0	1489.0	1505.0	1501.0	-7.0	-11.0	872506.0	2618522.46	736202.0	-26274.0
189	FG2001.ZCE	20191028	1505.0	1501.0	1503.0	1505.0	1491.0	1493.0	1497.0	-8.0	-4.0	501016.0	1499593.7	685678.0	-50524.0
190	FG2001.ZCE	20191029	1493.0	1497.0	1491.0	1502.0	1478.0	1489.0	1489.0	-8.0	-8.0	500146.0	1489514.36	653710.0	-31968.0
191	FG2001.ZCE	20191030	1489.0	1489.0	1490.0	1495.0	1481.0	1482.0	1487.0	-7.0	-2.0	296994.0	883533.07	641060.0	-12650.0
192	FG2001.ZCE	20191031	1482.0	1487.0	1482.0	1493.0	1475.0	1485.0	1484.0	-2.0	-3.0	356528.0	1058048.22	621582.0	-19478.0
193	FG2001.ZCE	20191101	1485.0	1484.0	1486.0	1501.0	1476.0	1496.0	1490.0	12.0	6.0	521692.0	1554559.58	659578.0	37996.0
194	FG2001.ZCE	20191104	1496.0	1490.0	1496.0	1500.0	1484.0	1487.0	1492.0	-3.0	2.0	271808.0	811174.58	640236.0	-19342.0
195	FG2001.ZCE	20191105	1487.0	1492.0	1487.0	1495.0	1486.0	1494.0	1491.0	2.0	-1.0	216368.0	645372.67	631764.0	-8472.0
196	FG2001.ZCE	20191106	1494.0	1491.0	1493.0	1503.0	1484.0	1486.0	1494.0	-5.0	3.0	447830.0	1338037.1	616822.0	-14942.0
197	FG2001.ZCE	20191107	1486.0	1494.0	1489.0	1494.0	1482.0	1491.0	1489.0	-3.0	-5.0	265700.0	791302.57	596292.0	-20530.0
198	FG2001.ZCE	20191108	1491.0	1489.0	1493.0	1500.0	1490.0	1499.0	1495.0	10.0	6.0	317434.0	948966.38	565442.0	-30850.0
199	FG2001.ZCE	20191111	1499.0	1495.0	1500.0	1506.0	1475.0	1480.0	1489.0	-15.0	-6.0	661878.0	1970578.85	505312.0	-60130.0
200	FG2001.ZCE	20191112	1480.0	1489.0	1479.0	1484.0	1471.0	1475.0	1476.0	-14.0	-13.0	351652.0	1038423.92	469198.0	-36114.0
201	FG2001.ZCE	20191113	1475.0	1476.0	1478.0	1495.0	1457.0	1480.0	1474.0	4.0	-2.0	640230.0	1887113.8	470804.0	1606.0
202	FG2001.ZCE	20191114	1480.0	1474.0	1479.0	1494.0	1476.0	1494.0	1483.0	20.0	9.0	242556.0	719317.12	461054.0	-9750.0
203	FG2001.ZCE	20191115	1494.0	1483.0	1495.0	1499.0	1490.0	1491.0	1494.0	8.0	11.0	238160.0	711750.47	459102.0	-1952.0
204	FG2001.ZCE	20191118	1491.0	1494.0	1490.0	1493.0	1475.0	1484.0	1483.0	-10.0	-11.0	317394.0	941199.24	453106.0	-5996.0
205	FG2001.ZCE	20191119	1484.0	1483.0	1484.0	1492.0	1479.0	1482.0	1484.0	-1.0	1.0	375600.0	1114804.92	456566.0	3460.0
206	FG2001.ZCE	20191120	1482.0	1484.0	1484.0	1488.0	1478.0	1482.0	1484.0	-2.0	0.0	187650.0	556812.78	439442.0	-17124.0
207	FG2001.ZCE	20191121	1482.0	1484.0	1481.0	1483.0	1445.0	1445.0	1467.0	-39.0	-17.0	484558.0	1421848.9	428330.0	-11112.0
208	FG2001.ZCE	20191122	1445.0	1467.0	1443.0	1455.0	1441.0	1450.0	1448.0	-17.0	-19.0	349144.0	1011407.72	414552.0	-13778.0
209	FG2001.ZCE	20191125	1450.0	1448.0	1451.0	1461.0	1444.0	1455.0	1453.0	7.0	5.0	280662.0	815455.06	400694.0	-13858.0
210	FG2001.ZCE	20191126	1455.0	1453.0	1455.0	1456.0	1449.0	1453.0	1453.0	0.0	0.0	150204.0	436553.88	391024.0	-9670.0
211	FG2001.ZCE	20191127	1453.0	1453.0	1454.0	1472.0	1443.0	1467.0	1457.0	14.0	4.0	391656.0	1141344.49	395902.0	4878.0
212	FG2001.ZCE	20191128	1467.0	1457.0	1468.0	1471.0	1463.0	1469.0	1466.0	12.0	9.0	157400.0	461651.03	378144.0	-17758.0
213	FG2001.ZCE	20191129	1469.0	1466.0	1467.0	1476.0	1464.0	1473.0	1470.0	7.0	4.0	173646.0	510521.26	362580.0	-15564.0
214	FG2001.ZCE	20191202	1473.0	1470.0	1470.0	1471.0	1464.0	1470.0	1467.0	0.0	-3.0	147548.0	433038.46	349184.0	-13396.0
215	FG2001.ZCE	20191203	1470.0	1467.0	1466.0	1472.0	1464.0	1469.0	1468.0	2.0	1.0	126190.0	370457.78	343456.0	-5728.0
216	FG2001.ZCE	20191204	1469.0	1468.0	1468.0	1478.0	1465.0	1476.0	1473.0	8.0	5.0	169894.0	500351.07	299936.0	-43520.0
217	FG2001.ZCE	20191205	1476.0	1473.0	1475.0	1478.0	1457.0	1459.0	1467.0	-14.0	-6.0	191998.0	563432.0	250126.0	-49810.0
218	FG2001.ZCE	20191206	1459.0	1467.0	1460.0	1470.0	1458.0	1465.0	1464.0	-2.0	-3.0	137900.0	403865.67	238570.0	-11556.0
219	FG2001.ZCE	20191209	1465.0	1464.0	1462.0	1490.0	1462.0	1472.0	1474.0	8.0	10.0	186836.0	550780.75	202864.0	-35706.0
220	FG2001.ZCE	20191210	1472.0	1474.0	1469.0	1476.0	1462.0	1468.0	1468.0	-6.0	-6.0	126232.0	370524.46	165916.0	-36948.0
221	FG2001.ZCE	20191211	1468.0	1468.0	1470.0	1479.0	1466.0	1470.0	1470.0	2.0	2.0	52248.0	153659.46	148102.0	-17814.0
222	FG2001.ZCE	20191212	1470.0	1470.0	1468.0	1474.0	1464.0	1464.0	1468.0	-6.0	-2.0	55974.0	164369.14	118468.0	-29634.0
223	FG2001.ZCE	20191213	1464.0	1468.0	1466.0	1478.0	1461.0	1476.0	1468.0	8.0	0.0	71840.0	210963.33	85088.0	-33380.0
224	FG2001.ZCE	20191216	1476.0	1468.0	1477.0	1489.0	1471.0	1488.0	1481.0	20.0	13.0	46872.0	138793.11	62864.0	-22224.0
225	FG2001.ZCE	20191217	1488.0	1481.0	1485.0	1486.0	1468.0	1478.0	1477.0	-3.0	-4.0	22646.0	66901.24	52890.0	-9974.0
226	FG2001.ZCE	20191218	1478.0	1477.0	1478.0	1496.0	1475.0	1494.0	1489.0	17.0	12.0	20898.0	62229.06	48770.0	-4120.0
227	FG2001.ZCE	20191219	1494.0	1489.0	1492.0	1501.0	1487.0	1490.0	1495.0	1.0	6.0	14712.0	43991.23	44910.0	-3860.0
228	FG2001.ZCE	20191220	1490.0	1495.0	1489.0	1494.0	1480.0	1492.0	1487.0	-3.0	-8.0	11624.0	34567.61	40046.0	-4864.0
229	FG2001.ZCE	20191223	1492.0	1487.0	1492.0	1499.0	1484.0	1484.0	1492.0	-3.0	5.0	11968.0	35715.9	35076.0	-4970.0
230	FG2001.ZCE	20191224	1484.0	1492.0	1483.0	1496.0	1483.0	1493.0	1490.0	1.0	-2.0	5206.0	15515.35	32144.0	-2932.0
231	FG2001.ZCE	20191225	1493.0	1490.0	1495.0	1495.0	1483.0	1484.0	1486.0	-6.0	-4.0	8696.0	25846.34	27042.0	-5102.0
232	FG2001.ZCE	20191226	1484.0	1486.0	1484.0	1492.0	1482.0	1484.0	1485.0	-2.0	-1.0	6246.0	18554.62	22744.0	-4298.0
233	FG2001.ZCE	20191227	1484.0	1485.0	1480.0	1489.0	1479.0	1485.0	1485.0	0.0	0.0	7122.0	21156.1	16568.0	-6176.0
234	FG2001.ZCE	20191230	1485.0	1485.0	1482.0	1488.0	1482.0	1484.0	1484.0	-1.0	-1.0	6030.0	17899.57	11396.0	-5172.0
235	FG2001.ZCE	20191231	1484.0	1484.0	1485.0	1515.0	1481.0	1510.0	1490.0	26.0	6.0	11054.0	32934.04	2418.0	-8978.0
236	FG2001.ZCE	20200102	1510.0	1490.0	1510.0	1548.0	1495.0	1510.0	1506.0	20.0	16.0	397.0	1195.97	927.0	-1491.0
237	FG2001.ZCE	20200103	1510.0	1506.0	1511.0	1519.0	1510.0	1519.0	1511.0	13.0	5.0	24.0	72.53	905.0	-22.0
238	FG2001.ZCE	20200106	1519.0	1511.0	1525.0	1530.0	1515.0	1530.0	1527.0	19.0	16.0	22.0	67.2	884.0	-21.0
239	FG2001.ZCE	20200107	1530.0	1527.0	1540.0	1540.0	1540.0	1540.0	1540.0	13.0	13.0	2.0	6.16	882.0	-2.0
240	FG2001.ZCE	20200108	1540.0	1540.0					1540.0		0.0	0.0	0.0	882.0	0.0
241	FG2001.ZCE	20200109		1540.0	1510.0	1510.0	1510.0	1510.0	1510.0	-30.0	-30.0	21.0	63.42	861.0	-21.0
242	FG2001.ZCE	20200110	1510.0	1510.0	1515.0	1540.0	1515.0	1540.0	1528.0	30.0	18.0	17.0	51.96	853.0	-8.0
243	FG2001.ZCE	20200113	1540.0	1528.0	1540.0	1540.0	1540.0	1540.0	1540.0	12.0	12.0	2.0	6.16	851.0	-2.0
244	FG2001.ZCE	20200114	1540.0	1540.0					1538.0		-2.0	0.0	0.0	851.0	0.0
245	FG2001.ZCE	20200115		1538.0					1550.0		12.0	51.0	158.1	0.0	-851.0