finance-talk/data/FG/FG2004.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	FG2004.ZCE	20190416		1300.0					1300.0		0.0	0.0	0.0	0.0	0.0
3	FG2004.ZCE	20190417		1300.0					1300.0		0.0	0.0	0.0	0.0	0.0
4	FG2004.ZCE	20190418		1300.0					1300.0		0.0	0.0	0.0	0.0	0.0
5	FG2004.ZCE	20190419		1300.0					1300.0		0.0	0.0	0.0	0.0	0.0
6	FG2004.ZCE	20190422		1300.0					1300.0		0.0	0.0	0.0	0.0	0.0
7	FG2004.ZCE	20190423		1300.0					1300.0		0.0	0.0	0.0	0.0	0.0
8	FG2004.ZCE	20190424		1300.0	1300.0	1300.0	1300.0	1300.0	1300.0	0.0	0.0	2000.0	5200.0	2000.0	2000.0
9	FG2004.ZCE	20190425	1300.0	1300.0					1300.0		0.0	0.0	0.0	2000.0	0.0
10	FG2004.ZCE	20190426		1300.0					1300.0		0.0	0.0	0.0	2000.0	0.0
11	FG2004.ZCE	20190429		1300.0					1302.0		2.0	0.0	0.0	2000.0	0.0
12	FG2004.ZCE	20190430		1302.0					1302.0		0.0	0.0	0.0	2000.0	0.0
13	FG2004.ZCE	20190506		1302.0					1302.0		0.0	0.0	0.0	2000.0	0.0
14	FG2004.ZCE	20190507		1302.0					1302.0		0.0	0.0	0.0	2000.0	0.0
15	FG2004.ZCE	20190508		1302.0					1302.0		0.0	0.0	0.0	2000.0	0.0
16	FG2004.ZCE	20190509		1302.0					1302.0		0.0	0.0	0.0	2000.0	0.0
17	FG2004.ZCE	20190510		1302.0					1303.0		1.0	0.0	0.0	2000.0	0.0
18	FG2004.ZCE	20190513		1303.0					1324.0		21.0	0.0	0.0	2000.0	0.0
19	FG2004.ZCE	20190514		1324.0					1324.0		0.0	0.0	0.0	2000.0	0.0
20	FG2004.ZCE	20190515		1324.0					1320.0		-4.0	0.0	0.0	2000.0	0.0
21	FG2004.ZCE	20190516		1320.0	1347.0	1347.0	1347.0	1347.0	1347.0	27.0	27.0	200.0	538.8	2200.0	200.0
22	FG2004.ZCE	20190517	1347.0	1347.0	1347.0	1347.0	1347.0	1347.0	1347.0	0.0	0.0	2000.0	5388.0	200.0	-2000.0
23	FG2004.ZCE	20190520	1347.0	1347.0					1348.0		1.0	0.0	0.0	200.0	0.0
24	FG2004.ZCE	20190521		1348.0					1356.0		8.0	0.0	0.0	200.0	0.0
25	FG2004.ZCE	20190522		1356.0					1366.0		10.0	0.0	0.0	200.0	0.0
26	FG2004.ZCE	20190523		1366.0					1359.0		-7.0	0.0	0.0	200.0	0.0
27	FG2004.ZCE	20190524		1359.0					1359.0		0.0	0.0	0.0	200.0	0.0
28	FG2004.ZCE	20190527		1359.0					1359.0		0.0	0.0	0.0	200.0	0.0
29	FG2004.ZCE	20190528		1359.0					1351.0		-8.0	0.0	0.0	200.0	0.0
30	FG2004.ZCE	20190529		1351.0					1347.0		-4.0	0.0	0.0	200.0	0.0
31	FG2004.ZCE	20190530		1347.0					1345.0		-2.0	0.0	0.0	200.0	0.0
32	FG2004.ZCE	20190531		1345.0					1334.0		-11.0	0.0	0.0	200.0	0.0
33	FG2004.ZCE	20190603		1334.0					1334.0		0.0	0.0	0.0	200.0	0.0
34	FG2004.ZCE	20190604		1334.0					1332.0		-2.0	0.0	0.0	200.0	0.0
35	FG2004.ZCE	20190605		1332.0					1332.0		0.0	0.0	0.0	200.0	0.0
36	FG2004.ZCE	20190606		1332.0					1332.0		0.0	0.0	0.0	200.0	0.0
37	FG2004.ZCE	20190610		1332.0					1336.0		4.0	0.0	0.0	200.0	0.0
38	FG2004.ZCE	20190611		1336.0					1390.0		54.0	0.0	0.0	200.0	0.0
39	FG2004.ZCE	20190612		1390.0					1381.0		-9.0	0.0	0.0	200.0	0.0
40	FG2004.ZCE	20190613		1381.0					1381.0		0.0	0.0	0.0	200.0	0.0
41	FG2004.ZCE	20190614		1381.0					1381.0		0.0	0.0	0.0	200.0	0.0
42	FG2004.ZCE	20190617		1381.0	1374.0	1400.0	1373.0	1397.0	1386.0	16.0	5.0	8.0	22.18	202.0	2.0
43	FG2004.ZCE	20190618	1397.0	1386.0					1386.0		0.0	0.0	0.0	202.0	0.0
44	FG2004.ZCE	20190619		1386.0	1390.0	1390.0	1390.0	1390.0	1390.0	4.0	4.0	200.0	556.0	2.0	-200.0
45	FG2004.ZCE	20190620	1390.0	1390.0					1390.0		0.0	0.0	0.0	2.0	0.0
46	FG2004.ZCE	20190621		1390.0					1390.0		0.0	0.0	0.0	2.0	0.0
47	FG2004.ZCE	20190624		1390.0					1395.0		5.0	0.0	0.0	2.0	0.0
48	FG2004.ZCE	20190625		1395.0	1396.0	1396.0	1392.0	1392.0	1394.0	-3.0	-1.0	4.0	11.15	6.0	4.0
49	FG2004.ZCE	20190626	1392.0	1394.0	1401.0	1401.0	1401.0	1401.0	1401.0	7.0	7.0	2.0	5.6	4.0	-2.0
50	FG2004.ZCE	20190627	1401.0	1401.0					1409.0		8.0	0.0	0.0	4.0	0.0
51	FG2004.ZCE	20190628		1409.0	1440.0	1440.0	1406.0	1406.0	1423.0	-3.0	14.0	4.0	11.38	2.0	-2.0
52	FG2004.ZCE	20190701	1406.0	1423.0					1423.0		0.0	0.0	0.0	2.0
53	FG2004.ZCE	20190702		1423.0					1425.0		2.0	0.0	0.0	2.0	0.0
54	FG2004.ZCE	20190703		1425.0	1452.0	1452.0	1443.0	1443.0	1448.0	18.0	23.0	4.0	11.58	4.0	2.0
55	FG2004.ZCE	20190704	1443.0	1448.0					1437.0		-11.0	0.0	0.0	4.0	0.0
56	FG2004.ZCE	20190705		1437.0	1416.0	1416.0	1416.0	1416.0	1416.0	-21.0	-21.0	2.0	5.66	4.0	0.0
57	FG2004.ZCE	20190708	1416.0	1416.0	1427.0	1428.0	1427.0	1428.0	1428.0	12.0	12.0	4.0	11.42	4.0	0.0
58	FG2004.ZCE	20190709	1428.0	1428.0	1428.0	1428.0	1428.0	1428.0	1428.0	0.0	0.0	2.0	5.71	4.0	0.0
59	FG2004.ZCE	20190710	1428.0	1428.0					1428.0		0.0	0.0	0.0	4.0	0.0
60	FG2004.ZCE	20190711		1428.0					1428.0		0.0	0.0	0.0	4.0	0.0
61	FG2004.ZCE	20190712		1428.0	1420.0	1420.0	1420.0	1420.0	1420.0	-8.0	-8.0	2.0	5.68	4.0	0.0
62	FG2004.ZCE	20190715	1420.0	1420.0					1420.0		0.0	0.0	0.0	4.0	0.0
63	FG2004.ZCE	20190716		1420.0					1420.0		0.0	0.0	0.0	4.0	0.0
64	FG2004.ZCE	20190717		1420.0					1420.0		0.0	0.0	0.0	4.0	0.0
65	FG2004.ZCE	20190718		1420.0					1420.0		0.0	0.0	0.0	4.0	0.0
66	FG2004.ZCE	20190719		1420.0					1429.0		9.0	0.0	0.0	4.0	0.0
67	FG2004.ZCE	20190722		1429.0					1429.0		0.0	0.0	0.0	4.0	0.0
68	FG2004.ZCE	20190723		1429.0					1429.0		0.0	0.0	0.0	4.0	0.0
69	FG2004.ZCE	20190724		1429.0					1429.0		0.0	0.0	0.0	4.0	0.0
70	FG2004.ZCE	20190725		1429.0					1429.0		0.0	0.0	0.0	4.0	0.0
71	FG2004.ZCE	20190726		1429.0					1429.0		0.0	0.0	0.0	4.0	0.0
72	FG2004.ZCE	20190729		1429.0					1429.0		0.0	0.0	0.0	4.0	0.0
73	FG2004.ZCE	20190730		1429.0					1429.0		0.0	0.0	0.0	4.0	0.0
74	FG2004.ZCE	20190731		1429.0					1429.0		0.0	0.0	0.0	4.0	0.0
75	FG2004.ZCE	20190801		1429.0					1426.0		-3.0	0.0	0.0	4.0	0.0
76	FG2004.ZCE	20190802		1426.0					1407.0		-19.0	0.0	0.0	4.0	0.0
77	FG2004.ZCE	20190805		1407.0					1407.0		0.0	0.0	0.0	4.0	0.0
78	FG2004.ZCE	20190806		1407.0					1407.0		0.0	0.0	0.0	4.0	0.0
79	FG2004.ZCE	20190807		1407.0	1363.0	1375.0	1363.0	1364.0	1367.0	-43.0	-40.0	18.0	49.2	4.0	0.0
80	FG2004.ZCE	20190808	1364.0	1367.0					1367.0		0.0	0.0	0.0	4.0	0.0
81	FG2004.ZCE	20190809		1367.0					1367.0		0.0	0.0	0.0	4.0	0.0
82	FG2004.ZCE	20190812		1367.0					1385.0		18.0	0.0	0.0	4.0	0.0
83	FG2004.ZCE	20190813		1385.0					1385.0		0.0	0.0	0.0	4.0	0.0
84	FG2004.ZCE	20190814		1385.0					1385.0		0.0	0.0	0.0	4.0	0.0
85	FG2004.ZCE	20190815		1385.0					1393.0		8.0	0.0	0.0	4.0	0.0
86	FG2004.ZCE	20190816		1393.0	1414.0	1414.0	1414.0	1414.0	1414.0	21.0	21.0	2.0	5.66	2.0	-2.0
87	FG2004.ZCE	20190819	1414.0	1414.0					1410.0		-4.0	0.0	0.0	2.0	0.0
88	FG2004.ZCE	20190820		1410.0					1410.0		0.0	0.0	0.0	2.0	0.0
89	FG2004.ZCE	20190821		1410.0					1410.0		0.0	0.0	0.0	2.0	0.0
90	FG2004.ZCE	20190822		1410.0					1404.0		-6.0	0.0	0.0	2.0	0.0
91	FG2004.ZCE	20190823		1404.0					1389.0		-15.0	0.0	0.0	2.0	0.0
92	FG2004.ZCE	20190826		1389.0	1362.0	1380.0	1353.0	1380.0	1366.0	-9.0	-23.0	18.0	49.18	0.0	-2.0
93	FG2004.ZCE	20190827	1380.0	1366.0					1364.0		-2.0	0.0	0.0	0.0	0.0
94	FG2004.ZCE	20190828		1364.0					1364.0		0.0	0.0	0.0	0.0	0.0
95	FG2004.ZCE	20190829		1364.0					1362.0		-2.0	0.0	0.0	0.0	0.0
96	FG2004.ZCE	20190830		1362.0					1362.0		0.0	0.0	0.0	0.0	0.0
97	FG2004.ZCE	20190902		1362.0	1374.0	1374.0	1351.0	1351.0	1363.0	-11.0	1.0	4.0	10.9	2.0	2.0
98	FG2004.ZCE	20190903	1351.0	1363.0					1363.0		0.0	0.0	0.0	2.0	0.0
99	FG2004.ZCE	20190904		1363.0					1370.0		7.0	0.0	0.0	2.0	0.0
100	FG2004.ZCE	20190905		1370.0					1370.0		0.0	0.0	0.0	2.0	0.0
101	FG2004.ZCE	20190906		1370.0					1370.0		0.0	0.0	0.0	2.0	0.0
102	FG2004.ZCE	20190909		1370.0					1378.0		8.0	0.0	0.0	2.0	0.0
103	FG2004.ZCE	20190910		1378.0					1383.0		5.0	0.0	0.0	2.0	0.0
104	FG2004.ZCE	20190911		1383.0					1383.0		0.0	0.0	0.0	2.0	0.0
105	FG2004.ZCE	20190912		1383.0					1409.0		26.0	0.0	0.0	2.0	0.0
106	FG2004.ZCE	20190916		1409.0					1419.0		10.0	0.0	0.0	2.0	0.0
107	FG2004.ZCE	20190917		1419.0					1419.0		0.0	0.0	0.0	2.0	0.0
108	FG2004.ZCE	20190918		1419.0					1419.0		0.0	0.0	0.0	2.0	0.0
109	FG2004.ZCE	20190919		1419.0					1418.0		-1.0	0.0	0.0	2.0	0.0
110	FG2004.ZCE	20190920		1418.0					1409.0		-9.0	0.0	0.0	2.0	0.0
111	FG2004.ZCE	20190923		1409.0					1409.0		0.0	0.0	0.0	2.0	0.0
112	FG2004.ZCE	20190924		1409.0					1393.0		-16.0	0.0	0.0	2.0	0.0
113	FG2004.ZCE	20190925		1393.0					1393.0		0.0	0.0	0.0	2.0	0.0
114	FG2004.ZCE	20190926		1393.0					1401.0		8.0	0.0	0.0	2.0	0.0
115	FG2004.ZCE	20190927		1401.0	1399.0	1402.0	1399.0	1402.0	1401.0	1.0	0.0	8.0	22.41	8.0	6.0
116	FG2004.ZCE	20190930	1402.0	1401.0	1408.0	1408.0	1408.0	1408.0	1408.0	7.0	7.0	24.0	67.58	32.0	24.0
117	FG2004.ZCE	20191008	1408.0	1408.0	1398.0	1410.0	1398.0	1410.0	1409.0	2.0	1.0	26.0	73.27	6.0	-26.0
118	FG2004.ZCE	20191009	1410.0	1409.0					1409.0		0.0	0.0	0.0	6.0	0.0
119	FG2004.ZCE	20191010		1409.0	1410.0	1410.0	1410.0	1410.0	1410.0	1.0	1.0	2.0	5.64	8.0	2.0
120	FG2004.ZCE	20191011	1410.0	1410.0					1413.0		3.0	0.0	0.0	8.0	0.0
121	FG2004.ZCE	20191014		1413.0					1413.0		0.0	0.0	0.0	8.0	0.0
122	FG2004.ZCE	20191015		1413.0	1413.0	1413.0	1413.0	1413.0	1413.0	0.0	0.0	2.0	5.65	8.0	0.0
123	FG2004.ZCE	20191016	1413.0	1413.0					1413.0		0.0	0.0	0.0	8.0	0.0
124	FG2004.ZCE	20191017		1413.0					1404.0		-9.0	0.0	0.0	8.0	0.0
125	FG2004.ZCE	20191018		1404.0	1394.0	1398.0	1394.0	1398.0	1396.0	-6.0	-8.0	4.0	11.17	4.0	-4.0
126	FG2004.ZCE	20191021	1398.0	1396.0	1398.0	1398.0	1398.0	1398.0	1398.0	2.0	2.0	2.0	5.59	6.0	2.0
127	FG2004.ZCE	20191022	1398.0	1398.0	1428.0	1428.0	1428.0	1428.0	1428.0	30.0	30.0	2.0	5.71	6.0	0.0
128	FG2004.ZCE	20191023	1428.0	1428.0	1428.0	1430.0	1428.0	1430.0	1429.0	2.0	1.0	4.0	11.43	8.0	2.0
129	FG2004.ZCE	20191024	1430.0	1429.0					1429.0		0.0	0.0	0.0	8.0	0.0
130	FG2004.ZCE	20191025		1429.0					1429.0		0.0	0.0	0.0	8.0	0.0
131	FG2004.ZCE	20191028		1429.0					1429.0		0.0	0.0	0.0	8.0	0.0
132	FG2004.ZCE	20191029		1429.0	1432.0	1432.0	1432.0	1432.0	1432.0	3.0	3.0	4.0	11.46	4.0	-4.0
133	FG2004.ZCE	20191030	1432.0	1432.0					1432.0		0.0	0.0	0.0	4.0	0.0
134	FG2004.ZCE	20191031		1432.0	1428.0	1428.0	1428.0	1428.0	1428.0	-4.0	-4.0	2.0	5.71	6.0	2.0
135	FG2004.ZCE	20191101	1428.0	1428.0					1434.0		6.0	0.0	0.0	6.0	0.0
136	FG2004.ZCE	20191104		1434.0					1434.0		0.0	0.0	0.0	6.0	0.0
137	FG2004.ZCE	20191105		1434.0					1434.0		0.0	0.0	0.0	6.0	0.0
138	FG2004.ZCE	20191106		1434.0					1433.0		-1.0	0.0	0.0	6.0	0.0
139	FG2004.ZCE	20191107		1433.0					1433.0		0.0	0.0	0.0	6.0	0.0
140	FG2004.ZCE	20191108		1433.0					1433.0		0.0	0.0	0.0	6.0	0.0
141	FG2004.ZCE	20191111		1433.0					1417.0		-16.0	0.0	0.0	6.0	0.0
142	FG2004.ZCE	20191112		1417.0	1414.0	1414.0	1414.0	1414.0	1414.0	-3.0	-3.0	2.0	5.66	4.0	-2.0
143	FG2004.ZCE	20191113	1414.0	1414.0					1410.0		-4.0	0.0	0.0	4.0	0.0
144	FG2004.ZCE	20191114		1410.0	1397.0	1412.0	1395.0	1412.0	1400.0	2.0	-10.0	12.0	33.59	16.0	12.0
145	FG2004.ZCE	20191115	1412.0	1400.0					1417.0		17.0	0.0	0.0	16.0	0.0
146	FG2004.ZCE	20191118		1417.0					1417.0		0.0	0.0	0.0	16.0	0.0
147	FG2004.ZCE	20191119		1417.0					1412.0		-5.0	0.0	0.0	16.0	0.0
148	FG2004.ZCE	20191120		1412.0	1412.0	1414.0	1412.0	1414.0	1413.0	2.0	1.0	4.0	11.3	16.0	0.0
149	FG2004.ZCE	20191121	1414.0	1413.0	1408.0	1408.0	1408.0	1408.0	1408.0	-5.0	-5.0	2.0	5.63	16.0	0.0
150	FG2004.ZCE	20191122	1408.0	1408.0	1384.0	1393.0	1384.0	1393.0	1391.0	-15.0	-17.0	10.0	27.82	10.0	-6.0
151	FG2004.ZCE	20191125	1393.0	1391.0	1396.0	1401.0	1396.0	1401.0	1399.0	10.0	8.0	6.0	16.79	6.0	-4.0
152	FG2004.ZCE	20191126	1401.0	1399.0	1403.0	1403.0	1403.0	1403.0	1403.0	4.0	4.0	2.0	5.61	4.0	-2.0
153	FG2004.ZCE	20191127	1403.0	1403.0					1403.0		0.0	0.0	0.0	4.0	0.0
154	FG2004.ZCE	20191128		1403.0					1411.0		8.0	0.0	0.0	4.0	0.0
155	FG2004.ZCE	20191129		1411.0	1426.0	1426.0	1426.0	1426.0	1426.0	15.0	15.0	2.0	5.7	4.0	0.0
156	FG2004.ZCE	20191202	1426.0	1426.0					1426.0		0.0	0.0	0.0	4.0	0.0
157	FG2004.ZCE	20191203		1426.0					1424.0		-2.0	0.0	0.0	4.0	0.0
158	FG2004.ZCE	20191204		1424.0	1412.0	1412.0	1412.0	1412.0	1412.0	-12.0	-12.0	2.0	5.65	2.0	-2.0
159	FG2004.ZCE	20191205	1412.0	1412.0					1417.0		5.0	0.0	0.0	2.0	0.0
160	FG2004.ZCE	20191206		1417.0	1419.0	1419.0	1419.0	1419.0	1419.0	2.0	2.0	2.0	5.68	4.0	2.0
161	FG2004.ZCE	20191209	1419.0	1419.0	1443.0	1443.0	1443.0	1443.0	1443.0	24.0	24.0	2.0	5.77	6.0	2.0
162	FG2004.ZCE	20191210	1443.0	1443.0					1462.0		19.0	0.0	0.0	6.0	0.0
163	FG2004.ZCE	20191211		1462.0	1465.0	1465.0	1465.0	1465.0	1465.0	3.0	3.0	2.0	5.86	8.0	2.0
164	FG2004.ZCE	20191212	1465.0	1465.0	1457.0	1457.0	1457.0	1457.0	1457.0	-8.0	-8.0	2.0	5.83	6.0	-2.0
165	FG2004.ZCE	20191213	1457.0	1457.0	1468.0	1468.0	1468.0	1468.0	1468.0	11.0	11.0	2.0	5.87	4.0	-2.0
166	FG2004.ZCE	20191216	1468.0	1468.0					1468.0		0.0	0.0	0.0	4.0	0.0
167	FG2004.ZCE	20191217		1468.0					1467.0		-1.0	0.0	0.0	4.0	0.0
168	FG2004.ZCE	20191218		1467.0					1477.0		10.0	0.0	0.0	4.0	0.0
169	FG2004.ZCE	20191219		1477.0					1477.0		0.0	0.0	0.0	4.0	0.0
170	FG2004.ZCE	20191220		1477.0					1477.0		0.0	0.0	0.0	4.0	0.0
171	FG2004.ZCE	20191223		1477.0					1477.0		0.0	0.0	0.0	4.0	0.0
172	FG2004.ZCE	20191224		1477.0					1477.0		0.0	0.0	0.0	4.0	0.0
173	FG2004.ZCE	20191225		1477.0					1477.0		0.0	0.0	0.0	4.0	0.0
174	FG2004.ZCE	20191226		1477.0					1477.0		0.0	0.0	0.0	4.0	0.0
175	FG2004.ZCE	20191227		1477.0					1484.0		7.0	0.0	0.0	4.0	0.0
176	FG2004.ZCE	20191230		1484.0					1484.0		0.0	0.0	0.0	4.0	0.0
177	FG2004.ZCE	20191231		1484.0					1484.0		0.0	0.0	0.0	4.0	0.0
178	FG2004.ZCE	20200102		1484.0					1484.0		0.0	0.0	0.0	2.0	-2.0
179	FG2004.ZCE	20200103		1484.0					1500.0		16.0	0.0	0.0	2.0	0.0
180	FG2004.ZCE	20200106		1500.0					1502.0		2.0	0.0	0.0	2.0	0.0
181	FG2004.ZCE	20200107		1502.0					1503.0		1.0	0.0	0.0	2.0	0.0
182	FG2004.ZCE	20200108		1503.0					1507.0		4.0	0.0	0.0	2.0	0.0
183	FG2004.ZCE	20200109		1507.0					1507.0		0.0	0.0	0.0	2.0	0.0
184	FG2004.ZCE	20200110		1507.0					1507.0		0.0	0.0	0.0	2.0	0.0
185	FG2004.ZCE	20200113		1507.0					1502.0		-5.0	0.0	0.0	2.0	0.0
186	FG2004.ZCE	20200114		1502.0					1500.0		-2.0	0.0	0.0	2.0	0.0
187	FG2004.ZCE	20200115		1500.0					1500.0		0.0	0.0	0.0	2.0	0.0
188	FG2004.ZCE	20200116		1500.0					1501.0		1.0	0.0	0.0	2.0	0.0
189	FG2004.ZCE	20200117		1501.0					1501.0		0.0	0.0	0.0	2.0	0.0
190	FG2004.ZCE	20200120		1501.0					1501.0		0.0	0.0	0.0	2.0	0.0
191	FG2004.ZCE	20200121		1501.0					1501.0		0.0	0.0	0.0	2.0	0.0
192	FG2004.ZCE	20200122		1501.0					1501.0		0.0	0.0	0.0	2.0	0.0
193	FG2004.ZCE	20200123		1501.0					1483.0		-18.0	0.0	0.0	2.0	0.0
194	FG2004.ZCE	20200203		1483.0					1425.0		-58.0	0.0	0.0	2.0	0.0
195	FG2004.ZCE	20200204		1425.0					1392.0		-33.0	0.0	0.0	2.0	0.0
196	FG2004.ZCE	20200205		1392.0	1395.0	1408.0	1395.0	1408.0	1402.0	16.0	10.0	2.0	5.61	0.0	-2.0
197	FG2004.ZCE	20200206	1408.0	1402.0					1419.0		17.0	0.0	0.0	0.0	0.0
198	FG2004.ZCE	20200207		1419.0					1430.0		11.0	0.0	0.0	0.0	0.0
199	FG2004.ZCE	20200210		1430.0					1430.0		0.0	0.0	0.0	0.0	0.0
200	FG2004.ZCE	20200211		1430.0					1430.0		0.0	0.0	0.0	0.0	0.0
201	FG2004.ZCE	20200212		1430.0					1427.0		-3.0	0.0	0.0	0.0	0.0
202	FG2004.ZCE	20200213		1427.0					1427.0		0.0	0.0	0.0	0.0	0.0
203	FG2004.ZCE	20200214		1427.0					1427.0		0.0	0.0	0.0	0.0	0.0
204	FG2004.ZCE	20200217		1427.0					1427.0		0.0	0.0	0.0	0.0	0.0
205	FG2004.ZCE	20200218		1427.0					1427.0		0.0	0.0	0.0	0.0	0.0
206	FG2004.ZCE	20200219		1427.0					1427.0		0.0	0.0	0.0	0.0	0.0
207	FG2004.ZCE	20200220		1427.0					1450.0		23.0	0.0	0.0	0.0	0.0
208	FG2004.ZCE	20200221		1450.0					1450.0		0.0	0.0	0.0	0.0	0.0
209	FG2004.ZCE	20200224		1450.0					1450.0		0.0	0.0	0.0	0.0	0.0
210	FG2004.ZCE	20200225		1450.0					1450.0		0.0	0.0	0.0	0.0	0.0
211	FG2004.ZCE	20200226		1450.0					1450.0		0.0	0.0	0.0	0.0	0.0
212	FG2004.ZCE	20200227		1450.0					1450.0		0.0	0.0	0.0	0.0	0.0
213	FG2004.ZCE	20200228		1450.0					1466.0		16.0	0.0	0.0	0.0	0.0
214	FG2004.ZCE	20200302		1466.0					1521.0		55.0	0.0	0.0	0.0	0.0
215	FG2004.ZCE	20200303		1521.0					1517.0		-4.0	0.0	0.0	0.0	0.0
216	FG2004.ZCE	20200304		1517.0					1505.0		-12.0	0.0	0.0	0.0	0.0
217	FG2004.ZCE	20200305		1505.0					1507.0		2.0	0.0	0.0	0.0	0.0
218	FG2004.ZCE	20200306		1507.0					1499.0		-8.0	0.0	0.0	0.0	0.0
219	FG2004.ZCE	20200309		1499.0					1472.0		-27.0	0.0	0.0	0.0	0.0
220	FG2004.ZCE	20200310		1472.0					1489.0		17.0	0.0	0.0	0.0	0.0
221	FG2004.ZCE	20200311		1489.0					1495.0		6.0	0.0	0.0	0.0	0.0
222	FG2004.ZCE	20200312		1495.0					1490.0		-5.0	0.0	0.0	0.0	0.0
223	FG2004.ZCE	20200313		1490.0					1479.0		-11.0	0.0	0.0	0.0	0.0
224	FG2004.ZCE	20200316		1479.0					1459.0		-20.0	0.0	0.0	0.0	0.0
225	FG2004.ZCE	20200317		1459.0					1453.0		-6.0	0.0	0.0	0.0	0.0
226	FG2004.ZCE	20200318		1453.0					1452.0		-1.0	0.0	0.0	0.0	0.0
227	FG2004.ZCE	20200319		1452.0					1422.0		-30.0	0.0	0.0	0.0	0.0
228	FG2004.ZCE	20200320		1422.0					1435.0		13.0	0.0	0.0	0.0	0.0
229	FG2004.ZCE	20200323		1435.0					1404.0		-31.0	0.0	0.0	0.0	0.0
230	FG2004.ZCE	20200324		1404.0	1459.0	1459.0	1459.0	1459.0	1459.0	55.0	55.0	1.0	2.92	1.0	1.0
231	FG2004.ZCE	20200325	1459.0	1459.0	1518.0	1518.0	1518.0	1518.0	1518.0	59.0	59.0	1.0	3.04	0.0	-1.0
232	FG2004.ZCE	20200326	1518.0	1518.0					1498.0		-20.0	0.0	0.0	0.0	0.0
233	FG2004.ZCE	20200327		1498.0					1492.0		-6.0	0.0	0.0	0.0	0.0
234	FG2004.ZCE	20200330		1492.0					1492.0		0.0	0.0	0.0	0.0	0.0
235	FG2004.ZCE	20200331		1492.0					1504.0		12.0	0.0	0.0	0.0	0.0
236	FG2004.ZCE	20200401		1504.0					1487.0		-17.0	0.0	0.0	0.0	0.0
237	FG2004.ZCE	20200402		1487.0					1456.0		-31.0	0.0	0.0	0.0	0.0
238	FG2004.ZCE	20200403		1456.0					1436.0		-20.0	0.0	0.0	0.0	0.0
239	FG2004.ZCE	20200407		1436.0					1422.0		-14.0	0.0	0.0	0.0	0.0
240	FG2004.ZCE	20200408		1422.0					1431.0		9.0	0.0	0.0	0.0	0.0
241	FG2004.ZCE	20200409		1431.0					1439.0		8.0	0.0	0.0	0.0	0.0
242	FG2004.ZCE	20200410		1439.0					1442.0		3.0	0.0	0.0	0.0	0.0
243	FG2004.ZCE	20200413		1442.0					1418.0		-24.0	0.0	0.0	0.0	0.0
244	FG2004.ZCE	20200414		1418.0					1393.0		-25.0	0.0	0.0	0.0	0.0
245	FG2004.ZCE	20200415		1393.0					1438.0		45.0	0.0	0.0	0.0	0.0