finance-talk/data/FG/FG2003.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	FG2003.ZCE	20190315		1250.0					1250.0		0.0	0.0	0.0	0.0	0.0
3	FG2003.ZCE	20190318		1250.0					1250.0		0.0	0.0	0.0	0.0	0.0
4	FG2003.ZCE	20190319		1250.0					1250.0		0.0	0.0	0.0	0.0	0.0
5	FG2003.ZCE	20190320		1250.0					1250.0		0.0	0.0	0.0	0.0	0.0
6	FG2003.ZCE	20190321		1250.0					1250.0		0.0	0.0	0.0	0.0	0.0
7	FG2003.ZCE	20190322		1250.0					1250.0		0.0	0.0	0.0	0.0	0.0
8	FG2003.ZCE	20190325		1250.0					1250.0		0.0	0.0	0.0	0.0	0.0
9	FG2003.ZCE	20190326		1250.0					1250.0		0.0	0.0	0.0	0.0	0.0
10	FG2003.ZCE	20190327		1250.0					1250.0		0.0	0.0	0.0	0.0	0.0
11	FG2003.ZCE	20190328		1250.0	1254.0	1254.0	1231.0	1231.0	1243.0	-19.0	-7.0	16.0	39.76	0.0	0.0
12	FG2003.ZCE	20190329	1231.0	1243.0					1243.0		0.0	0.0	0.0	0.0	0.0
13	FG2003.ZCE	20190401		1243.0					1243.0		0.0	0.0	0.0	0.0	0.0
14	FG2003.ZCE	20190402		1243.0					1243.0		0.0	0.0	0.0	0.0	0.0
15	FG2003.ZCE	20190403		1243.0					1243.0		0.0	0.0	0.0	0.0	0.0
16	FG2003.ZCE	20190404		1243.0					1243.0		0.0	0.0	0.0	0.0	0.0
17	FG2003.ZCE	20190408		1243.0	1243.0	1243.0	1243.0	1243.0	1243.0	0.0	0.0	1000.0	2486.0	1000.0	1000.0
18	FG2003.ZCE	20190409	1243.0	1243.0					1243.0		0.0	0.0	0.0	1000.0	0.0
19	FG2003.ZCE	20190410		1243.0					1259.0		16.0	0.0	0.0	1000.0	0.0
20	FG2003.ZCE	20190411		1259.0	1291.0	1291.0	1291.0	1291.0	1291.0	32.0	32.0	2.0	5.16	1002.0	2.0
21	FG2003.ZCE	20190412	1291.0	1291.0					1291.0		0.0	0.0	0.0	1002.0	0.0
22	FG2003.ZCE	20190415		1291.0	1300.0	1323.0	1293.0	1293.0	1300.0	2.0	9.0	1612.0	4191.3	2606.0	1604.0
23	FG2003.ZCE	20190416	1293.0	1300.0					1300.0		0.0	0.0	0.0	2606.0	0.0
24	FG2003.ZCE	20190417		1300.0					1300.0		0.0	0.0	0.0	2606.0	0.0
25	FG2003.ZCE	20190418		1300.0					1300.0		0.0	0.0	0.0	2606.0	0.0
26	FG2003.ZCE	20190419		1300.0	1300.0	1300.0	1300.0	1300.0	1300.0	0.0	0.0	1000.0	2600.0	3606.0	1000.0
27	FG2003.ZCE	20190422	1300.0	1300.0	1343.0	1343.0	1297.0	1297.0	1339.0	-3.0	39.0	1006.0	2693.75	4602.0	996.0
28	FG2003.ZCE	20190423	1297.0	1339.0					1339.0		0.0	0.0	0.0	4602.0	0.0
29	FG2003.ZCE	20190424		1339.0					1339.0		0.0	0.0	0.0	4602.0	0.0
30	FG2003.ZCE	20190425		1339.0	1339.0	1339.0	1339.0	1339.0	1339.0	0.0	0.0	2000.0	5356.0	6602.0	2000.0
31	FG2003.ZCE	20190426	1339.0	1339.0	1339.0	1351.0	1339.0	1351.0	1339.0	12.0	0.0	302.0	808.8	6904.0	302.0
32	FG2003.ZCE	20190429	1351.0	1339.0					1339.0		0.0	0.0	0.0	6904.0	0.0
33	FG2003.ZCE	20190430		1339.0	1339.0	1339.0	1339.0	1339.0	1339.0	0.0	0.0	800.0	2142.4	7704.0	800.0
34	FG2003.ZCE	20190506	1339.0	1339.0	1311.0	1311.0	1311.0	1311.0	1311.0	-28.0	-28.0	2.0	5.24	7704.0	0.0
35	FG2003.ZCE	20190507	1311.0	1311.0					1311.0		0.0	0.0	0.0	7704.0	0.0
36	FG2003.ZCE	20190508		1311.0					1311.0		0.0	0.0	0.0	7704.0	0.0
37	FG2003.ZCE	20190509		1311.0					1311.0		0.0	0.0	0.0	7704.0	0.0
38	FG2003.ZCE	20190510		1311.0	1340.0	1340.0	1340.0	1340.0	1340.0	29.0	29.0	100.0	268.0	7804.0	100.0
39	FG2003.ZCE	20190513	1340.0	1340.0					1340.0		0.0	0.0	0.0	7804.0	0.0
40	FG2003.ZCE	20190514		1340.0					1335.0		-5.0	0.0	0.0	7804.0	0.0
41	FG2003.ZCE	20190515		1335.0	1331.0	1331.0	1331.0	1331.0	1331.0	-4.0	-4.0	2.0	5.32	7802.0	-2.0
42	FG2003.ZCE	20190516	1331.0	1331.0	1336.0	1378.0	1336.0	1346.0	1351.0	15.0	20.0	8.0	21.61	7802.0	0.0
43	FG2003.ZCE	20190517	1346.0	1351.0					1351.0		0.0	0.0	0.0	7802.0	0.0
44	FG2003.ZCE	20190520		1351.0	1351.0	1351.0	1351.0	1351.0	1351.0	0.0	0.0	1700.0	4593.4	6102.0	-1700.0
45	FG2003.ZCE	20190521	1351.0	1351.0					1358.0		7.0	0.0	0.0	6102.0	0.0
46	FG2003.ZCE	20190522		1358.0					1360.0		2.0	0.0	0.0	6102.0	0.0
47	FG2003.ZCE	20190523		1360.0	1360.0	1360.0	1360.0	1360.0	1360.0	0.0	0.0	2602.0	7077.44	3502.0	-2600.0
48	FG2003.ZCE	20190524	1360.0	1360.0					1360.0		0.0	0.0	0.0	3502.0	0.0
49	FG2003.ZCE	20190527		1360.0	1371.0	1371.0	1371.0	1371.0	1371.0	11.0	11.0	2.0	5.48	3502.0	0.0
50	FG2003.ZCE	20190528	1371.0	1371.0					1353.0		-18.0	0.0	0.0	3502.0	0.0
51	FG2003.ZCE	20190529		1353.0	1362.0	1362.0	1362.0	1362.0	1362.0	9.0	9.0	200.0	544.8	3702.0	200.0
52	FG2003.ZCE	20190530	1362.0	1362.0					1348.0		-14.0	0.0	0.0	3702.0	0.0
53	FG2003.ZCE	20190531		1348.0	1358.0	1358.0	1326.0	1326.0	1358.0	-22.0	10.0	402.0	1091.7	4102.0	400.0
54	FG2003.ZCE	20190603	1326.0	1358.0					1350.0		-8.0	0.0	0.0	4102.0	0.0
55	FG2003.ZCE	20190604		1350.0	1332.0	1332.0	1332.0	1332.0	1332.0	-18.0	-18.0	2.0	5.33	4104.0	2.0
56	FG2003.ZCE	20190605	1332.0	1332.0	1332.0	1333.0	1316.0	1316.0	1332.0	-16.0	0.0	1012.0	2695.65	3112.0	-992.0
57	FG2003.ZCE	20190606	1316.0	1332.0	1321.0	1332.0	1321.0	1332.0	1327.0	0.0	-5.0	4.0	10.61	3110.0	-2.0
58	FG2003.ZCE	20190610	1332.0	1327.0	1335.0	1335.0	1335.0	1335.0	1335.0	8.0	8.0	2.0	5.34	3110.0	0.0
59	FG2003.ZCE	20190611	1335.0	1335.0	1387.0	1387.0	1381.0	1381.0	1384.0	46.0	49.0	4.0	11.07	3112.0	2.0
60	FG2003.ZCE	20190612	1381.0	1384.0					1384.0		0.0	0.0	0.0	3112.0	0.0
61	FG2003.ZCE	20190613		1384.0	1400.0	1401.0	1400.0	1401.0	1401.0	17.0	17.0	4.0	11.2	3108.0	-4.0
62	FG2003.ZCE	20190614	1401.0	1401.0					1401.0		0.0	0.0	0.0	3108.0	0.0
63	FG2003.ZCE	20190617		1401.0					1401.0		0.0	0.0	0.0	3108.0	0.0
64	FG2003.ZCE	20190618		1401.0	1401.0	1401.0	1401.0	1401.0	1401.0	0.0	0.0	380.0	1064.76	2728.0	-380.0
65	FG2003.ZCE	20190619	1401.0	1401.0					1401.0		0.0	0.0	0.0	2728.0	0.0
66	FG2003.ZCE	20190620		1401.0					1401.0		0.0	0.0	0.0	2728.0	0.0
67	FG2003.ZCE	20190621		1401.0					1401.0		0.0	0.0	0.0	2728.0	0.0
68	FG2003.ZCE	20190624		1401.0					1401.0		0.0	0.0	0.0	2728.0	0.0
69	FG2003.ZCE	20190625		1401.0					1401.0		0.0	0.0	0.0	2728.0	0.0
70	FG2003.ZCE	20190626		1401.0					1421.0		20.0	0.0	0.0	2728.0	0.0
71	FG2003.ZCE	20190627		1421.0					1421.0		0.0	0.0	0.0	2728.0	0.0
72	FG2003.ZCE	20190628		1421.0					1421.0		0.0	0.0	0.0	2728.0	0.0
73	FG2003.ZCE	20190701		1421.0					1421.0		0.0	0.0	0.0	2728.0	0.0
74	FG2003.ZCE	20190702		1421.0					1421.0		0.0	0.0	0.0	2728.0	0.0
75	FG2003.ZCE	20190703		1421.0					1421.0		0.0	0.0	0.0	2728.0	0.0
76	FG2003.ZCE	20190704		1421.0					1421.0		0.0	0.0	0.0	2728.0	0.0
77	FG2003.ZCE	20190705		1421.0					1421.0		0.0	0.0	0.0	2728.0	0.0
78	FG2003.ZCE	20190708		1421.0					1421.0		0.0	0.0	0.0	2728.0	0.0
79	FG2003.ZCE	20190709		1421.0					1421.0		0.0	0.0	0.0	2728.0	0.0
80	FG2003.ZCE	20190710		1421.0					1419.0		-2.0	0.0	0.0	2728.0	0.0
81	FG2003.ZCE	20190711		1419.0					1419.0		0.0	0.0	0.0	2728.0	0.0
82	FG2003.ZCE	20190712		1419.0	1398.0	1398.0	1398.0	1398.0	1398.0	-21.0	-21.0	200.0	559.2	2928.0	200.0
83	FG2003.ZCE	20190715	1398.0	1398.0					1398.0		0.0	0.0	0.0	2928.0	0.0
84	FG2003.ZCE	20190716		1398.0					1398.0		0.0	0.0	0.0	2928.0	0.0
85	FG2003.ZCE	20190717		1398.0					1405.0		7.0	0.0	0.0	2928.0	0.0
86	FG2003.ZCE	20190718		1405.0					1406.0		1.0	0.0	0.0	2928.0	0.0
87	FG2003.ZCE	20190719		1406.0					1418.0		12.0	0.0	0.0	2928.0	0.0
88	FG2003.ZCE	20190722		1418.0					1418.0		0.0	0.0	0.0	2928.0	0.0
89	FG2003.ZCE	20190723		1418.0					1418.0		0.0	0.0	0.0	2928.0	0.0
90	FG2003.ZCE	20190724		1418.0					1418.0		0.0	0.0	0.0	2928.0	0.0
91	FG2003.ZCE	20190725		1418.0					1418.0		0.0	0.0	0.0	2928.0	0.0
92	FG2003.ZCE	20190726		1418.0					1418.0		0.0	0.0	0.0	2928.0	0.0
93	FG2003.ZCE	20190729		1418.0					1417.0		-1.0	0.0	0.0	2928.0	0.0
94	FG2003.ZCE	20190730		1417.0	1396.0	1417.0	1396.0	1396.0	1404.0	-21.0	-13.0	10.0	28.09	2930.0	2.0
95	FG2003.ZCE	20190731	1396.0	1404.0					1404.0		0.0	0.0	0.0	2930.0	0.0
96	FG2003.ZCE	20190801		1404.0	1414.0	1414.0	1414.0	1414.0	1414.0	10.0	10.0	2.0	5.66	2930.0	0.0
97	FG2003.ZCE	20190802	1414.0	1414.0					1398.0		-16.0	0.0	0.0	2930.0	0.0
98	FG2003.ZCE	20190805		1398.0	1389.0	1389.0	1389.0	1389.0	1389.0	-9.0	-9.0	100.0	277.8	2830.0	-100.0
99	FG2003.ZCE	20190806	1389.0	1389.0					1397.0		8.0	0.0	0.0	2830.0	0.0
100	FG2003.ZCE	20190807		1397.0	1369.0	1383.0	1369.0	1383.0	1376.0	-14.0	-21.0	12.0	33.02	2832.0	2.0
101	FG2003.ZCE	20190808	1383.0	1376.0					1371.0		-5.0	0.0	0.0	2832.0	0.0
102	FG2003.ZCE	20190809		1371.0	1372.0	1374.0	1372.0	1374.0	1373.0	3.0	2.0	4.0	10.98	2830.0	-2.0
103	FG2003.ZCE	20190812	1374.0	1373.0	1385.0	1385.0	1385.0	1385.0	1385.0	12.0	12.0	2.0	5.54	2830.0	0.0
104	FG2003.ZCE	20190813	1385.0	1385.0	1400.0	1400.0	1371.0	1371.0	1386.0	-14.0	1.0	4.0	11.08	2830.0	0.0
105	FG2003.ZCE	20190814	1371.0	1386.0					1386.0		0.0	0.0	0.0	2830.0	0.0
106	FG2003.ZCE	20190815		1386.0					1394.0		8.0	0.0	0.0	2830.0	0.0
107	FG2003.ZCE	20190816		1394.0					1394.0		0.0	0.0	0.0	2830.0	0.0
108	FG2003.ZCE	20190819		1394.0					1398.0		4.0	0.0	0.0	2830.0	0.0
109	FG2003.ZCE	20190820		1398.0					1400.0		2.0	0.0	0.0	2830.0	0.0
110	FG2003.ZCE	20190821		1400.0					1400.0		0.0	0.0	0.0	2830.0	0.0
111	FG2003.ZCE	20190822		1400.0					1400.0		0.0	0.0	0.0	2830.0	0.0
112	FG2003.ZCE	20190823		1400.0					1399.0		-1.0	0.0	0.0	2830.0	0.0
113	FG2003.ZCE	20190826		1399.0					1381.0		-18.0	0.0	0.0	2830.0	0.0
114	FG2003.ZCE	20190827		1381.0					1380.0		-1.0	0.0	0.0	2830.0	0.0
115	FG2003.ZCE	20190828		1380.0					1380.0		0.0	0.0	0.0	2830.0	0.0
116	FG2003.ZCE	20190829		1380.0					1372.0		-8.0	0.0	0.0	2830.0	0.0
117	FG2003.ZCE	20190830		1372.0	1365.0	1365.0	1365.0	1365.0	1365.0	-7.0	-7.0	2.0	5.46	2828.0	-2.0
118	FG2003.ZCE	20190902	1365.0	1365.0					1374.0		9.0	0.0	0.0	2828.0	0.0
119	FG2003.ZCE	20190903		1374.0					1374.0		0.0	0.0	0.0	2828.0	0.0
120	FG2003.ZCE	20190904		1374.0					1384.0		10.0	0.0	0.0	2828.0	0.0
121	FG2003.ZCE	20190905		1384.0					1384.0		0.0	0.0	0.0	2828.0	0.0
122	FG2003.ZCE	20190906		1384.0					1384.0		0.0	0.0	0.0	2828.0	0.0
123	FG2003.ZCE	20190909		1384.0					1387.0		3.0	0.0	0.0	2828.0	0.0
124	FG2003.ZCE	20190910		1387.0					1394.0		7.0	0.0	0.0	2828.0	0.0
125	FG2003.ZCE	20190911		1394.0	1396.0	1396.0	1396.0	1396.0	1396.0	2.0	2.0	1000.0	2792.0	3828.0	1000.0
126	FG2003.ZCE	20190912	1396.0	1396.0					1421.0		25.0	0.0	0.0	3828.0	0.0
127	FG2003.ZCE	20190916		1421.0					1430.0		9.0	0.0	0.0	3828.0	0.0
128	FG2003.ZCE	20190917		1430.0	1430.0	1430.0	1430.0	1430.0	1430.0	0.0	0.0	360.0	1029.6	4188.0	360.0
129	FG2003.ZCE	20190918	1430.0	1430.0					1430.0		0.0	0.0	0.0	4188.0	0.0
130	FG2003.ZCE	20190919		1430.0					1430.0		0.0	0.0	0.0	4188.0	0.0
131	FG2003.ZCE	20190920		1430.0					1424.0		-6.0	0.0	0.0	4188.0	0.0
132	FG2003.ZCE	20190923		1424.0					1424.0		0.0	0.0	0.0	4188.0	0.0
133	FG2003.ZCE	20190924		1424.0					1391.0		-33.0	0.0	0.0	4188.0	0.0
134	FG2003.ZCE	20190925		1391.0					1391.0		0.0	0.0	0.0	4188.0	0.0
135	FG2003.ZCE	20190926		1391.0	1374.0	1401.0	1374.0	1401.0	1395.0	10.0	4.0	16.0	44.65	4192.0	4.0
136	FG2003.ZCE	20190927	1401.0	1395.0					1409.0		14.0	0.0	0.0	4192.0	0.0
137	FG2003.ZCE	20190930		1409.0					1423.0		14.0	0.0	0.0	4192.0	0.0
138	FG2003.ZCE	20191008		1423.0					1423.0		0.0	0.0	0.0	4192.0	0.0
139	FG2003.ZCE	20191009		1423.0					1423.0		0.0	0.0	0.0	4192.0	0.0
140	FG2003.ZCE	20191010		1423.0					1423.0		0.0	0.0	0.0	4192.0	0.0
141	FG2003.ZCE	20191011		1423.0					1427.0		4.0	0.0	0.0	4192.0	0.0
142	FG2003.ZCE	20191014		1427.0					1427.0		0.0	0.0	0.0	4192.0	0.0
143	FG2003.ZCE	20191015		1427.0	1419.0	1419.0	1419.0	1419.0	1419.0	-8.0	-8.0	4.0	11.35	4190.0	-2.0
144	FG2003.ZCE	20191016	1419.0	1419.0	1430.0	1430.0	1430.0	1430.0	1430.0	11.0	11.0	2.0	5.72	4192.0	2.0
145	FG2003.ZCE	20191017	1430.0	1430.0					1419.0		-11.0	0.0	0.0	4192.0	0.0
146	FG2003.ZCE	20191018		1419.0	1413.0	1413.0	1413.0	1413.0	1413.0	-6.0	-6.0	2.0	5.65	4194.0	2.0
147	FG2003.ZCE	20191021	1413.0	1413.0	1465.0	1465.0	1463.0	1463.0	1464.0	50.0	51.0	4.0	11.71	4198.0	4.0
148	FG2003.ZCE	20191022	1463.0	1464.0					1463.0		-1.0	0.0	0.0	4198.0	0.0
149	FG2003.ZCE	20191023		1463.0	1442.0	1478.0	1442.0	1459.0	1453.0	-4.0	-10.0	162.0	470.74	4250.0	52.0
150	FG2003.ZCE	20191024	1459.0	1453.0					1456.0		3.0	0.0	0.0	4250.0	0.0
151	FG2003.ZCE	20191025		1456.0					1456.0		0.0	0.0	0.0	4250.0	0.0
152	FG2003.ZCE	20191028		1456.0					1450.0		-6.0	0.0	0.0	4250.0	0.0
153	FG2003.ZCE	20191029		1450.0					1450.0		0.0	0.0	0.0	4250.0	0.0
154	FG2003.ZCE	20191030		1450.0					1444.0		-6.0	0.0	0.0	4250.0	0.0
155	FG2003.ZCE	20191031		1444.0	1455.0	1455.0	1436.0	1441.0	1443.0	-3.0	-1.0	8.0	23.08	4250.0	0.0
156	FG2003.ZCE	20191101	1441.0	1443.0	1437.0	1448.0	1437.0	1448.0	1445.0	5.0	2.0	14.0	40.47	4258.0	8.0
157	FG2003.ZCE	20191104	1448.0	1445.0					1445.0		0.0	0.0	0.0	4258.0	0.0
158	FG2003.ZCE	20191105		1445.0	1435.0	1462.0	1413.0	1448.0	1439.0	3.0	-6.0	128.0	368.37	4208.0	-50.0
159	FG2003.ZCE	20191106	1448.0	1439.0	1456.0	1456.0	1456.0	1456.0	1456.0	17.0	17.0	2.0	5.82	4206.0	-2.0
160	FG2003.ZCE	20191107	1456.0	1456.0	1457.0	1457.0	1457.0	1457.0	1457.0	1.0	1.0	2.0	5.83	4206.0	0.0
161	FG2003.ZCE	20191108	1457.0	1457.0					1457.0		0.0	0.0	0.0	4206.0	0.0
162	FG2003.ZCE	20191111		1457.0	1457.0	1457.0	1457.0	1457.0	1457.0	0.0	0.0	2.0	5.83	4206.0	0.0
163	FG2003.ZCE	20191112	1457.0	1457.0					1445.0		-12.0	0.0	0.0	4206.0	0.0
164	FG2003.ZCE	20191113		1445.0					1444.0		-1.0	0.0	0.0	4206.0	0.0
165	FG2003.ZCE	20191114		1444.0					1446.0		2.0	0.0	0.0	4206.0	0.0
166	FG2003.ZCE	20191115		1446.0					1446.0		0.0	0.0	0.0	4206.0	0.0
167	FG2003.ZCE	20191118		1446.0					1446.0		0.0	0.0	0.0	4206.0	0.0
168	FG2003.ZCE	20191119		1446.0					1446.0		0.0	0.0	0.0	4206.0	0.0
169	FG2003.ZCE	20191120		1446.0					1446.0		0.0	0.0	0.0	4206.0	0.0
170	FG2003.ZCE	20191121		1446.0	1424.0	1424.0	1424.0	1424.0	1424.0	-22.0	-22.0	6.0	17.09	4202.0	-4.0
171	FG2003.ZCE	20191122	1424.0	1424.0	1420.0	1420.0	1416.0	1417.0	1419.0	-7.0	-5.0	14.0	39.72	4200.0	-2.0
172	FG2003.ZCE	20191125	1417.0	1419.0	1421.0	1421.0	1421.0	1421.0	1421.0	2.0	2.0	2.0	5.68	4198.0	-2.0
173	FG2003.ZCE	20191126	1421.0	1421.0					1421.0		0.0	0.0	0.0	4198.0	0.0
174	FG2003.ZCE	20191127		1421.0	1416.0	1430.0	1413.0	1430.0	1418.0	9.0	-3.0	2020.0	5728.84	2198.0	-2000.0
175	FG2003.ZCE	20191128	1430.0	1418.0	1427.0	1430.0	1421.0	1430.0	1426.0	12.0	8.0	6.0	17.11	2196.0	-2.0
176	FG2003.ZCE	20191129	1430.0	1426.0	1433.0	1441.0	1427.0	1440.0	1433.0	14.0	7.0	32.0	91.7	2204.0	8.0
177	FG2003.ZCE	20191202	1440.0	1433.0	1436.0	1436.0	1436.0	1436.0	1436.0	3.0	3.0	280.0	804.16	1924.0	-280.0
178	FG2003.ZCE	20191203	1436.0	1436.0					1436.0		0.0	0.0	0.0	1924.0	0.0
179	FG2003.ZCE	20191204		1436.0	1429.0	1476.0	1429.0	1460.0	1460.0	24.0	24.0	84.0	245.21	1944.0	20.0
180	FG2003.ZCE	20191205	1460.0	1460.0	1464.0	1464.0	1456.0	1456.0	1461.0	-4.0	1.0	14.0	40.92	1958.0	14.0
181	FG2003.ZCE	20191206	1456.0	1461.0	1460.0	1460.0	1449.0	1449.0	1456.0	-12.0	-5.0	16.0	46.58	1968.0	10.0
182	FG2003.ZCE	20191209	1449.0	1456.0	1453.0	1471.0	1451.0	1464.0	1460.0	8.0	4.0	40.0	116.84	1974.0	6.0
183	FG2003.ZCE	20191210	1464.0	1460.0	1462.0	1479.0	1455.0	1462.0	1467.0	2.0	7.0	76.0	223.02	1964.0	-10.0
184	FG2003.ZCE	20191211	1462.0	1467.0	1464.0	1467.0	1454.0	1467.0	1461.0	0.0	-6.0	20.0	58.44	1960.0	-4.0
185	FG2003.ZCE	20191212	1467.0	1461.0					1461.0		0.0	0.0	0.0	1960.0	0.0
186	FG2003.ZCE	20191213		1461.0					1463.0		2.0	0.0	0.0	1960.0	0.0
187	FG2003.ZCE	20191216		1463.0	1469.0	1470.0	1469.0	1469.0	1469.0	6.0	6.0	10.0	29.39	1958.0	-2.0
188	FG2003.ZCE	20191217	1469.0	1469.0	1472.0	1472.0	1453.0	1453.0	1468.0	-16.0	-1.0	32.0	93.96	1942.0	-16.0
189	FG2003.ZCE	20191218	1453.0	1468.0	1473.0	1479.0	1473.0	1479.0	1476.0	11.0	8.0	4.0	11.81	1942.0	0.0
190	FG2003.ZCE	20191219	1479.0	1476.0	1475.0	1476.0	1475.0	1476.0	1475.0	0.0	-1.0	282.0	831.9	1662.0	-280.0
191	FG2003.ZCE	20191220	1476.0	1475.0					1475.0		0.0	0.0	0.0	1662.0	0.0
192	FG2003.ZCE	20191223		1475.0	1465.0	1475.0	1465.0	1475.0	1472.0	0.0	-3.0	8.0	23.54	1656.0	-6.0
193	FG2003.ZCE	20191224	1475.0	1472.0	1477.0	1479.0	1464.0	1464.0	1465.0	-8.0	-7.0	522.0	1529.0	1640.0	-16.0
194	FG2003.ZCE	20191225	1464.0	1465.0	1466.0	1518.0	1466.0	1468.0	1473.0	3.0	8.0	602.0	1773.39	1562.0	-78.0
195	FG2003.ZCE	20191226	1468.0	1473.0	1465.0	1465.0	1465.0	1465.0	1465.0	-8.0	-8.0	420.0	1230.6	1142.0	-420.0
196	FG2003.ZCE	20191227	1465.0	1465.0	1469.0	1481.0	1467.0	1478.0	1473.0	13.0	8.0	18.0	53.03	1144.0	2.0
197	FG2003.ZCE	20191230	1478.0	1473.0					1473.0		0.0	0.0	0.0	1144.0	0.0
198	FG2003.ZCE	20191231		1473.0					1473.0		0.0	0.0	0.0	1144.0	0.0
199	FG2003.ZCE	20200102		1473.0	1478.0	1483.0	1478.0	1478.0	1480.0	5.0	7.0	3.0	8.88	574.0	-570.0
200	FG2003.ZCE	20200103	1478.0	1480.0	1502.0	1502.0	1492.0	1496.0	1498.0	16.0	18.0	7.0	20.97	575.0	1.0
201	FG2003.ZCE	20200106	1496.0	1498.0	1507.0	1517.0	1503.0	1507.0	1510.0	9.0	12.0	14.0	42.28	572.0	-3.0
202	FG2003.ZCE	20200107	1507.0	1510.0	1499.0	1512.0	1460.0	1500.0	1467.0	-10.0	-43.0	60.0	176.05	524.0	-48.0
203	FG2003.ZCE	20200108	1500.0	1467.0	1502.0	1503.0	1501.0	1503.0	1502.0	36.0	35.0	3.0	9.01	524.0	0.0
204	FG2003.ZCE	20200109	1503.0	1502.0	1487.0	1514.0	1487.0	1502.0	1496.0	0.0	-6.0	11.0	32.92	521.0	-3.0
205	FG2003.ZCE	20200110	1502.0	1496.0	1488.0	1503.0	1488.0	1503.0	1501.0	7.0	5.0	8.0	24.02	514.0	-7.0
206	FG2003.ZCE	20200113	1503.0	1501.0	1485.0	1485.0	1485.0	1485.0	1485.0	-16.0	-16.0	1.0	2.97	515.0	1.0
207	FG2003.ZCE	20200114	1485.0	1485.0	1486.0	1486.0	1486.0	1486.0	1486.0	1.0	1.0	2.0	5.95	513.0	-2.0
208	FG2003.ZCE	20200115	1486.0	1486.0					1494.0		8.0	0.0	0.0	513.0	0.0
209	FG2003.ZCE	20200116		1494.0					1494.0		0.0	0.0	0.0	513.0	0.0
210	FG2003.ZCE	20200117		1494.0					1494.0		0.0	0.0	0.0	513.0	0.0
211	FG2003.ZCE	20200120		1494.0					1494.0		0.0	0.0	0.0	513.0	0.0
212	FG2003.ZCE	20200121		1494.0					1494.0		0.0	0.0	0.0	513.0	0.0
213	FG2003.ZCE	20200122		1494.0	1483.0	1500.0	1483.0	1500.0	1494.0	6.0	0.0	3.0	8.97	513.0	0.0
214	FG2003.ZCE	20200123	1500.0	1494.0	1474.0	1485.0	1474.0	1474.0	1478.0	-20.0	-16.0	3.0	8.87	512.0	-1.0
215	FG2003.ZCE	20200203	1474.0	1478.0	1436.0	1447.0	1392.0	1410.0	1420.0	-68.0	-58.0	511.0	1451.19	9.0	-503.0
216	FG2003.ZCE	20200204	1410.0	1420.0	1421.0	1422.0	1379.0	1401.0	1403.0	-19.0	-17.0	14.0	39.28	2.0	-7.0
217	FG2003.ZCE	20200205	1401.0	1403.0					1403.0		0.0	0.0	0.0	2.0	0.0
218	FG2003.ZCE	20200206		1403.0					1420.0		17.0	0.0	0.0	2.0	0.0
219	FG2003.ZCE	20200207		1420.0					1420.0		0.0	0.0	0.0	2.0	0.0
220	FG2003.ZCE	20200210		1420.0	1433.0	1434.0	1376.0	1405.0	1412.0	-15.0	-8.0	6.0	16.94	2.0	0.0
221	FG2003.ZCE	20200211	1405.0	1412.0	1436.0	1445.0	1399.0	1445.0	1428.0	33.0	16.0	6.0	17.14	1.0	-1.0
222	FG2003.ZCE	20200212	1445.0	1428.0					1428.0		0.0	0.0	0.0	1.0	0.0
223	FG2003.ZCE	20200213		1428.0					1419.0		-9.0	0.0	0.0	1.0	0.0
224	FG2003.ZCE	20200214		1419.0					1419.0		0.0	0.0	0.0	1.0	0.0
225	FG2003.ZCE	20200217		1419.0					1419.0		0.0	0.0	0.0	1.0	0.0
226	FG2003.ZCE	20200218		1419.0	1422.0	1423.0	1422.0	1423.0	1423.0	4.0	4.0	2.0	5.69	3.0	2.0
227	FG2003.ZCE	20200219	1423.0	1423.0					1423.0		0.0	0.0	0.0	3.0	0.0
228	FG2003.ZCE	20200220		1423.0	1446.0	1446.0	1446.0	1446.0	1446.0	23.0	23.0	1.0	2.89	3.0	0.0
229	FG2003.ZCE	20200221	1446.0	1446.0					1446.0		0.0	0.0	0.0	3.0	0.0
230	FG2003.ZCE	20200224		1446.0					1448.0		2.0	0.0	0.0	3.0	0.0
231	FG2003.ZCE	20200225		1448.0	1461.0	1461.0	1461.0	1461.0	1461.0	13.0	13.0	1.0	2.92	3.0	0.0
232	FG2003.ZCE	20200226	1461.0	1461.0					1461.0		0.0	0.0	0.0	3.0	0.0
233	FG2003.ZCE	20200227		1461.0					1454.0		-7.0	0.0	0.0	3.0	0.0
234	FG2003.ZCE	20200228		1454.0	1471.0	1486.0	1454.0	1454.0	1470.0	0.0	16.0	5.0	14.7	2.0	-1.0
235	FG2003.ZCE	20200302	1454.0	1470.0	1525.0	1525.0	1525.0	1525.0	1525.0	55.0	55.0	2.0	6.1	0.0	-2.0
236	FG2003.ZCE	20200303	1525.0	1525.0					1521.0		-4.0	0.0	0.0	0.0	0.0
237	FG2003.ZCE	20200304		1521.0					1509.0		-12.0	0.0	0.0	0.0	0.0
238	FG2003.ZCE	20200305		1509.0					1511.0		2.0	0.0	0.0	0.0	0.0
239	FG2003.ZCE	20200306		1511.0					1503.0		-8.0	0.0	0.0	0.0	0.0
240	FG2003.ZCE	20200309		1503.0					1476.0		-27.0	0.0	0.0	0.0	0.0
241	FG2003.ZCE	20200310		1476.0					1493.0		17.0	0.0	0.0	0.0	0.0
242	FG2003.ZCE	20200311		1493.0					1499.0		6.0	0.0	0.0	0.0	0.0
243	FG2003.ZCE	20200312		1499.0					1494.0		-5.0	0.0	0.0	0.0	0.0
244	FG2003.ZCE	20200313		1494.0					1483.0		-11.0	0.0	0.0	0.0	0.0