finance-talk/data/FG/FG2005.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	FG2005.ZCE	20190520		1347.0	1350.0	1354.0	1337.0	1341.0	1343.0	-6.0	-4.0	1396.0	3748.42	1238.0	1238.0
3	FG2005.ZCE	20190521	1341.0	1343.0	1337.0	1351.0	1336.0	1346.0	1344.0	3.0	1.0	160.0	430.23	1210.0	-28.0
4	FG2005.ZCE	20190522	1346.0	1344.0	1347.0	1355.0	1340.0	1353.0	1350.0	9.0	6.0	214.0	577.92	1100.0	-110.0
5	FG2005.ZCE	20190523	1353.0	1350.0	1354.0	1355.0	1338.0	1338.0	1343.0	-12.0	-7.0	280.0	752.34	1270.0	170.0
6	FG2005.ZCE	20190524	1338.0	1343.0	1339.0	1362.0	1335.0	1340.0	1344.0	-3.0	1.0	324.0	871.07	1520.0	250.0
7	FG2005.ZCE	20190527	1340.0	1344.0	1345.0	1353.0	1342.0	1343.0	1348.0	-1.0	4.0	868.0	2339.87	916.0	-604.0
8	FG2005.ZCE	20190528	1343.0	1348.0	1338.0	1339.0	1323.0	1332.0	1330.0	-16.0	-18.0	426.0	1132.94	1196.0	280.0
9	FG2005.ZCE	20190529	1332.0	1330.0	1330.0	1334.0	1325.0	1330.0	1329.0	0.0	-1.0	212.0	563.7	1310.0	114.0
10	FG2005.ZCE	20190530	1330.0	1329.0	1326.0	1348.0	1324.0	1326.0	1336.0	-3.0	7.0	474.0	1266.25	1376.0	66.0
11	FG2005.ZCE	20190531	1326.0	1336.0	1326.0	1328.0	1318.0	1318.0	1323.0	-18.0	-13.0	654.0	1729.89	1854.0	478.0
12	FG2005.ZCE	20190603	1318.0	1323.0	1319.0	1322.0	1310.0	1312.0	1318.0	-11.0	-5.0	4082.0	10761.25	5186.0	3332.0
13	FG2005.ZCE	20190604	1312.0	1318.0	1313.0	1315.0	1300.0	1309.0	1305.0	-9.0	-13.0	1132.0	2953.96	5816.0	630.0
14	FG2005.ZCE	20190605	1309.0	1305.0	1313.0	1319.0	1309.0	1310.0	1314.0	5.0	9.0	274.0	720.04	5750.0	-66.0
15	FG2005.ZCE	20190606	1310.0	1314.0	1308.0	1324.0	1303.0	1323.0	1316.0	9.0	2.0	1140.0	2999.48	5150.0	-600.0
16	FG2005.ZCE	20190610	1323.0	1316.0	1333.0	1339.0	1329.0	1334.0	1336.0	18.0	20.0	490.0	1309.26	4842.0	-308.0
17	FG2005.ZCE	20190611	1334.0	1336.0	1338.0	1390.0	1338.0	1390.0	1382.0	54.0	46.0	7714.0	21327.57	6708.0	1866.0
18	FG2005.ZCE	20190612	1390.0	1382.0	1391.0	1394.0	1360.0	1361.0	1377.0	-21.0	-5.0	4400.0	12117.88	4316.0	-2392.0
19	FG2005.ZCE	20190613	1361.0	1377.0	1363.0	1379.0	1361.0	1373.0	1370.0	-4.0	-7.0	684.0	1873.6	4126.0	-190.0
20	FG2005.ZCE	20190614	1373.0	1370.0	1375.0	1384.0	1370.0	1376.0	1376.0	6.0	6.0	574.0	1579.36	4168.0	42.0
21	FG2005.ZCE	20190617	1376.0	1376.0	1376.0	1380.0	1369.0	1372.0	1374.0	-4.0	-2.0	306.0	841.12	4170.0	2.0
22	FG2005.ZCE	20190618	1372.0	1374.0	1370.0	1378.0	1362.0	1374.0	1375.0	0.0	1.0	870.0	2392.09	4508.0	338.0
23	FG2005.ZCE	20190619	1374.0	1375.0	1375.0	1382.0	1374.0	1377.0	1378.0	2.0	3.0	616.0	1697.49	4738.0	230.0
24	FG2005.ZCE	20190620	1377.0	1378.0	1380.0	1386.0	1374.0	1381.0	1381.0	3.0	3.0	440.0	1215.36	4726.0	-12.0
25	FG2005.ZCE	20190621	1381.0	1381.0	1383.0	1388.0	1376.0	1386.0	1383.0	5.0	2.0	460.0	1272.01	4768.0	42.0
26	FG2005.ZCE	20190624	1386.0	1383.0	1383.0	1394.0	1381.0	1393.0	1390.0	10.0	7.0	354.0	984.16	4900.0	132.0
27	FG2005.ZCE	20190625	1393.0	1390.0	1391.0	1394.0	1388.0	1393.0	1392.0	3.0	2.0	496.0	1381.17	4798.0	-102.0
28	FG2005.ZCE	20190626	1393.0	1392.0	1390.0	1418.0	1390.0	1412.0	1404.0	20.0	12.0	1966.0	5521.41	5064.0	266.0
29	FG2005.ZCE	20190627	1412.0	1404.0	1412.0	1417.0	1406.0	1407.0	1412.0	3.0	8.0	826.0	2331.8	5032.0	-32.0
30	FG2005.ZCE	20190628	1407.0	1412.0	1409.0	1417.0	1402.0	1405.0	1411.0	-7.0	-1.0	1234.0	3482.77	5270.0	238.0
31	FG2005.ZCE	20190701	1405.0	1411.0	1405.0	1415.0	1403.0	1409.0	1410.0	-2.0	-1.0	348.0	981.44	5154.0	-116.0
32	FG2005.ZCE	20190702	1409.0	1410.0	1411.0	1431.0	1407.0	1426.0	1425.0	16.0	15.0	1570.0	4473.35	5954.0	800.0
33	FG2005.ZCE	20190703	1426.0	1425.0	1422.0	1433.0	1407.0	1408.0	1422.0	-17.0	-3.0	1146.0	3259.5	6096.0	142.0
34	FG2005.ZCE	20190704	1408.0	1422.0	1410.0	1414.0	1402.0	1410.0	1409.0	-12.0	-13.0	634.0	1787.13	6270.0	174.0
35	FG2005.ZCE	20190705	1410.0	1409.0	1412.0	1417.0	1404.0	1410.0	1411.0	1.0	2.0	472.0	1331.71	6354.0	84.0
36	FG2005.ZCE	20190708	1410.0	1411.0	1408.0	1413.0	1406.0	1411.0	1409.0	0.0	-2.0	318.0	896.36	6368.0	14.0
37	FG2005.ZCE	20190709	1411.0	1409.0	1414.0	1431.0	1414.0	1424.0	1423.0	15.0	14.0	1226.0	3489.37	6708.0	340.0
38	FG2005.ZCE	20190710	1424.0	1423.0	1421.0	1421.0	1396.0	1403.0	1409.0	-20.0	-14.0	766.0	2157.99	6670.0	-38.0
39	FG2005.ZCE	20190711	1403.0	1409.0	1404.0	1412.0	1400.0	1404.0	1406.0	-5.0	-3.0	406.0	1141.43	6702.0	32.0
40	FG2005.ZCE	20190712	1404.0	1406.0	1404.0	1406.0	1384.0	1395.0	1394.0	-11.0	-12.0	922.0	2570.47	7024.0	322.0
41	FG2005.ZCE	20190715	1395.0	1394.0	1398.0	1403.0	1382.0	1401.0	1392.0	7.0	-2.0	1504.0	4187.86	7262.0	238.0
42	FG2005.ZCE	20190716	1401.0	1392.0	1401.0	1410.0	1400.0	1404.0	1405.0	12.0	13.0	578.0	1624.71	7230.0	-32.0
43	FG2005.ZCE	20190717	1404.0	1405.0	1405.0	1413.0	1397.0	1411.0	1405.0	6.0	0.0	440.0	1236.32	7202.0	-28.0
44	FG2005.ZCE	20190718	1411.0	1405.0	1411.0	1416.0	1404.0	1412.0	1410.0	7.0	5.0	1146.0	3230.97	7626.0	424.0
45	FG2005.ZCE	20190719	1412.0	1410.0	1411.0	1426.0	1410.0	1425.0	1420.0	15.0	10.0	864.0	2453.12	7744.0	118.0
46	FG2005.ZCE	20190722	1425.0	1420.0	1424.0	1425.0	1407.0	1409.0	1411.0	-11.0	-9.0	2152.0	6072.01	8710.0	966.0
47	FG2005.ZCE	20190723	1409.0	1411.0	1406.0	1411.0	1400.0	1410.0	1407.0	-1.0	-4.0	834.0	2346.27	8998.0	288.0
48	FG2005.ZCE	20190724	1410.0	1407.0	1408.0	1422.0	1403.0	1420.0	1413.0	13.0	6.0	1358.0	3837.86	9094.0	96.0
49	FG2005.ZCE	20190725	1420.0	1413.0	1417.0	1429.0	1417.0	1424.0	1424.0	11.0	11.0	1790.0	5097.3	9980.0	886.0
50	FG2005.ZCE	20190726	1424.0	1424.0	1422.0	1428.0	1420.0	1427.0	1424.0	3.0	0.0	576.0	1640.85	10120.0	140.0
51	FG2005.ZCE	20190729	1427.0	1424.0	1428.0	1432.0	1410.0	1413.0	1418.0	-11.0	-6.0	2450.0	6948.5	10958.0	838.0
52	FG2005.ZCE	20190730	1413.0	1418.0	1413.0	1419.0	1412.0	1413.0	1416.0	-5.0	-2.0	828.0	2344.99	11004.0	46.0
53	FG2005.ZCE	20190731	1413.0	1416.0	1412.0	1416.0	1403.0	1406.0	1409.0	-10.0	-7.0	2222.0	6261.82	11440.0	436.0
54	FG2005.ZCE	20190801	1406.0	1409.0	1404.0	1412.0	1402.0	1404.0	1405.0	-5.0	-4.0	1940.0	5453.12	11686.0	246.0
55	FG2005.ZCE	20190802	1404.0	1405.0	1399.0	1404.0	1380.0	1382.0	1390.0	-23.0	-15.0	3776.0	10499.14	13022.0	1336.0
56	FG2005.ZCE	20190805	1382.0	1390.0	1382.0	1403.0	1382.0	1395.0	1396.0	5.0	6.0	3298.0	9206.6	12834.0	-188.0
57	FG2005.ZCE	20190806	1395.0	1396.0	1394.0	1400.0	1390.0	1394.0	1394.0	-2.0	-2.0	2802.0	7814.27	12522.0	-312.0
58	FG2005.ZCE	20190807	1394.0	1394.0	1390.0	1390.0	1356.0	1360.0	1367.0	-34.0	-27.0	6968.0	19046.72	14418.0	1896.0
59	FG2005.ZCE	20190808	1360.0	1367.0	1361.0	1371.0	1351.0	1352.0	1360.0	-15.0	-7.0	5504.0	14972.87	15738.0	1320.0
60	FG2005.ZCE	20190809	1352.0	1360.0	1356.0	1362.0	1348.0	1360.0	1354.0	0.0	-6.0	4260.0	11538.59	16324.0	586.0
61	FG2005.ZCE	20190812	1360.0	1354.0	1360.0	1383.0	1353.0	1380.0	1365.0	26.0	11.0	4088.0	11162.26	16614.0	290.0
62	FG2005.ZCE	20190813	1380.0	1365.0	1379.0	1380.0	1363.0	1366.0	1369.0	1.0	4.0	4680.0	12814.9	19054.0	2440.0
63	FG2005.ZCE	20190814	1366.0	1369.0	1367.0	1381.0	1366.0	1379.0	1375.0	10.0	6.0	6428.0	17678.95	18384.0	-670.0
64	FG2005.ZCE	20190815	1379.0	1375.0	1380.0	1390.0	1374.0	1386.0	1382.0	11.0	7.0	4042.0	11169.69	18868.0	484.0
65	FG2005.ZCE	20190816	1386.0	1382.0	1385.0	1398.0	1382.0	1384.0	1389.0	2.0	7.0	2762.0	7673.28	19256.0	388.0
66	FG2005.ZCE	20190819	1384.0	1389.0	1385.0	1393.0	1381.0	1386.0	1387.0	-3.0	-2.0	2688.0	7456.37	19696.0	440.0
67	FG2005.ZCE	20190820	1386.0	1387.0	1386.0	1391.0	1382.0	1390.0	1387.0	3.0	0.0	3670.0	10183.22	19372.0	-324.0
68	FG2005.ZCE	20190821	1390.0	1387.0	1390.0	1390.0	1375.0	1388.0	1383.0	1.0	-4.0	7630.0	21110.32	16390.0	-2982.0
69	FG2005.ZCE	20190822	1388.0	1383.0	1387.0	1388.0	1380.0	1382.0	1383.0	-1.0	0.0	2716.0	7513.13	16500.0	110.0
70	FG2005.ZCE	20190823	1382.0	1383.0	1381.0	1382.0	1360.0	1366.0	1368.0	-17.0	-15.0	7130.0	19502.52	17142.0	642.0
71	FG2005.ZCE	20190826	1366.0	1368.0	1365.0	1370.0	1351.0	1354.0	1358.0	-14.0	-10.0	8630.0	23445.4	20022.0	2880.0
72	FG2005.ZCE	20190827	1354.0	1358.0	1355.0	1359.0	1341.0	1341.0	1350.0	-17.0	-8.0	8700.0	23484.21	23974.0	3952.0
73	FG2005.ZCE	20190828	1341.0	1350.0	1342.0	1354.0	1333.0	1352.0	1341.0	2.0	-9.0	8778.0	23540.69	25342.0	1368.0
74	FG2005.ZCE	20190829	1352.0	1341.0	1352.0	1355.0	1337.0	1339.0	1346.0	-2.0	5.0	5924.0	15952.2	26222.0	880.0
75	FG2005.ZCE	20190830	1339.0	1346.0	1342.0	1353.0	1339.0	1340.0	1344.0	-6.0	-2.0	6070.0	16322.2	26604.0	382.0
76	FG2005.ZCE	20190902	1340.0	1344.0	1341.0	1357.0	1338.0	1353.0	1350.0	9.0	6.0	8196.0	22129.38	25814.0	-790.0
77	FG2005.ZCE	20190903	1353.0	1350.0	1351.0	1358.0	1348.0	1351.0	1351.0	1.0	1.0	4176.0	11287.36	26482.0	668.0
78	FG2005.ZCE	20190904	1351.0	1351.0	1349.0	1371.0	1344.0	1370.0	1357.0	19.0	6.0	6778.0	18399.57	25844.0	-638.0
79	FG2005.ZCE	20190905	1370.0	1357.0	1371.0	1376.0	1366.0	1367.0	1372.0	10.0	15.0	8544.0	23438.94	26074.0	230.0
80	FG2005.ZCE	20190906	1367.0	1372.0	1367.0	1374.0	1365.0	1366.0	1369.0	-6.0	-3.0	5592.0	15311.16	25970.0	-104.0
81	FG2005.ZCE	20190909	1366.0	1369.0	1367.0	1387.0	1365.0	1379.0	1378.0	10.0	9.0	9044.0	24923.62	25590.0	-380.0
82	FG2005.ZCE	20190910	1379.0	1378.0	1385.0	1385.0	1376.0	1380.0	1381.0	2.0	3.0	4204.0	11608.88	25012.0	-578.0
83	FG2005.ZCE	20190911	1380.0	1381.0	1381.0	1390.0	1379.0	1382.0	1384.0	1.0	3.0	8784.0	24321.7	26474.0	1462.0
84	FG2005.ZCE	20190912	1382.0	1384.0	1384.0	1432.0	1383.0	1407.0	1409.0	23.0	25.0	29120.0	82061.74	28922.0	2448.0
85	FG2005.ZCE	20190916	1407.0	1409.0	1412.0	1424.0	1405.0	1417.0	1413.0	8.0	4.0	6466.0	18275.46	28184.0	-738.0
86	FG2005.ZCE	20190917	1417.0	1413.0	1416.0	1416.0	1396.0	1409.0	1409.0	-4.0	-4.0	15544.0	43817.98	34336.0	6152.0
87	FG2005.ZCE	20190918	1409.0	1409.0	1409.0	1417.0	1405.0	1410.0	1411.0	1.0	2.0	7830.0	22092.25	34736.0	400.0
88	FG2005.ZCE	20190919	1410.0	1411.0	1412.0	1413.0	1397.0	1401.0	1403.0	-10.0	-8.0	11426.0	32051.51	35970.0	1234.0
89	FG2005.ZCE	20190920	1401.0	1403.0	1403.0	1408.0	1386.0	1390.0	1397.0	-13.0	-6.0	9004.0	25150.86	36044.0	74.0
90	FG2005.ZCE	20190923	1390.0	1397.0	1395.0	1399.0	1383.0	1397.0	1390.0	0.0	-7.0	10360.0	28799.65	37646.0	1602.0
91	FG2005.ZCE	20190924	1397.0	1390.0	1398.0	1402.0	1366.0	1373.0	1381.0	-17.0	-9.0	20442.0	56470.24	39342.0	1696.0
92	FG2005.ZCE	20190925	1373.0	1381.0	1373.0	1380.0	1370.0	1378.0	1375.0	-3.0	-6.0	9044.0	24873.87	39088.0	-254.0
93	FG2005.ZCE	20190926	1378.0	1375.0	1377.0	1400.0	1372.0	1394.0	1382.0	19.0	7.0	11356.0	31383.68	40842.0	1754.0
94	FG2005.ZCE	20190927	1394.0	1382.0	1398.0	1410.0	1394.0	1406.0	1401.0	24.0	19.0	20920.0	58621.71	41218.0	376.0
95	FG2005.ZCE	20190930	1406.0	1401.0	1403.0	1417.0	1398.0	1415.0	1410.0	14.0	9.0	12046.0	33981.25	40438.0	-780.0
96	FG2005.ZCE	20191008	1415.0	1410.0	1410.0	1414.0	1389.0	1412.0	1405.0	2.0	-5.0	8608.0	24194.74	40626.0	188.0
97	FG2005.ZCE	20191009	1412.0	1405.0	1408.0	1411.0	1396.0	1403.0	1403.0	-2.0	-2.0	13264.0	37213.77	44064.0	3438.0
98	FG2005.ZCE	20191010	1403.0	1403.0	1405.0	1425.0	1395.0	1408.0	1407.0	5.0	4.0	20584.0	57930.01	46804.0	2740.0
99	FG2005.ZCE	20191011	1408.0	1407.0	1418.0	1418.0	1405.0	1413.0	1410.0	6.0	3.0	18830.0	53113.91	46004.0	-800.0
100	FG2005.ZCE	20191014	1413.0	1410.0	1414.0	1416.0	1404.0	1407.0	1411.0	-3.0	1.0	14642.0	41312.12	46052.0	48.0
101	FG2005.ZCE	20191015	1407.0	1411.0	1409.0	1410.0	1400.0	1409.0	1406.0	-2.0	-5.0	15536.0	43675.08	44572.0	-1480.0
102	FG2005.ZCE	20191016	1409.0	1406.0	1410.0	1416.0	1401.0	1405.0	1408.0	-1.0	2.0	16116.0	45375.09	44968.0	396.0
103	FG2005.ZCE	20191017	1405.0	1408.0	1407.0	1407.0	1388.0	1388.0	1397.0	-20.0	-11.0	27012.0	75493.87	49282.0	4314.0
104	FG2005.ZCE	20191018	1388.0	1397.0	1384.0	1419.0	1381.0	1415.0	1394.0	18.0	-3.0	65584.0	182831.28	56916.0	7634.0
105	FG2005.ZCE	20191021	1415.0	1394.0	1421.0	1440.0	1403.0	1435.0	1420.0	41.0	26.0	103152.0	292930.17	86566.0	29650.0
106	FG2005.ZCE	20191022	1435.0	1420.0	1436.0	1437.0	1413.0	1424.0	1423.0	4.0	3.0	48106.0	136889.65	91476.0	4910.0
107	FG2005.ZCE	20191023	1424.0	1423.0	1424.0	1434.0	1420.0	1426.0	1427.0	3.0	4.0	33450.0	95434.14	97526.0	6050.0
108	FG2005.ZCE	20191024	1426.0	1427.0	1429.0	1430.0	1420.0	1426.0	1426.0	-1.0	-1.0	21130.0	60275.09	97044.0	-482.0
109	FG2005.ZCE	20191025	1426.0	1426.0	1428.0	1430.0	1415.0	1426.0	1422.0	0.0	-4.0	40052.0	113936.55	99050.0	2006.0
110	FG2005.ZCE	20191028	1426.0	1422.0	1426.0	1427.0	1418.0	1421.0	1422.0	-1.0	0.0	26878.0	76415.7	97068.0	-1982.0
111	FG2005.ZCE	20191029	1421.0	1422.0	1420.0	1426.0	1416.0	1422.0	1420.0	0.0	-2.0	25794.0	73255.72	98556.0	1488.0
112	FG2005.ZCE	20191030	1422.0	1420.0	1422.0	1426.0	1417.0	1423.0	1421.0	3.0	1.0	22812.0	64834.72	100380.0	1824.0
113	FG2005.ZCE	20191031	1423.0	1421.0	1423.0	1435.0	1420.0	1428.0	1427.0	7.0	6.0	46162.0	131765.17	104516.0	4136.0
114	FG2005.ZCE	20191101	1428.0	1427.0	1425.0	1436.0	1424.0	1433.0	1430.0	6.0	3.0	38246.0	109360.27	109320.0	4804.0
115	FG2005.ZCE	20191104	1433.0	1430.0	1437.0	1437.0	1420.0	1420.0	1429.0	-10.0	-1.0	30186.0	86250.2	111004.0	1684.0
116	FG2005.ZCE	20191105	1420.0	1429.0	1417.0	1425.0	1416.0	1423.0	1421.0	-6.0	-8.0	24010.0	68250.18	112168.0	1164.0
117	FG2005.ZCE	20191106	1423.0	1421.0	1426.0	1429.0	1418.0	1419.0	1424.0	-2.0	3.0	23570.0	67106.58	112828.0	660.0
118	FG2005.ZCE	20191107	1419.0	1424.0	1418.0	1429.0	1418.0	1425.0	1424.0	1.0	0.0	27836.0	79278.88	118106.0	5278.0
119	FG2005.ZCE	20191108	1425.0	1424.0	1428.0	1430.0	1423.0	1430.0	1427.0	6.0	3.0	21064.0	60099.44	119812.0	1706.0
120	FG2005.ZCE	20191111	1430.0	1427.0	1431.0	1432.0	1391.0	1404.0	1410.0	-23.0	-17.0	80032.0	225657.18	124310.0	4498.0
121	FG2005.ZCE	20191112	1404.0	1410.0	1403.0	1407.0	1393.0	1397.0	1400.0	-13.0	-10.0	47620.0	133302.29	125492.0	1182.0
122	FG2005.ZCE	20191113	1397.0	1400.0	1398.0	1410.0	1380.0	1394.0	1392.0	-6.0	-8.0	74522.0	207458.17	133666.0	8174.0
123	FG2005.ZCE	20191114	1394.0	1392.0	1393.0	1421.0	1390.0	1421.0	1405.0	29.0	13.0	79636.0	223821.94	140070.0	6404.0
124	FG2005.ZCE	20191115	1421.0	1405.0	1422.0	1428.0	1416.0	1417.0	1419.0	12.0	14.0	51056.0	144937.63	148110.0	8040.0
125	FG2005.ZCE	20191118	1417.0	1419.0	1418.0	1419.0	1402.0	1413.0	1410.0	-6.0	-9.0	62938.0	177525.11	154652.0	6542.0
126	FG2005.ZCE	20191119	1413.0	1410.0	1414.0	1418.0	1406.0	1408.0	1412.0	-2.0	2.0	46408.0	131039.14	151024.0	-3628.0
127	FG2005.ZCE	20191120	1408.0	1412.0	1407.0	1417.0	1407.0	1416.0	1413.0	4.0	1.0	36890.0	104260.91	151418.0	394.0
128	FG2005.ZCE	20191121	1416.0	1413.0	1416.0	1416.0	1396.0	1398.0	1406.0	-15.0	-7.0	71896.0	202214.86	170650.0	19232.0
129	FG2005.ZCE	20191122	1398.0	1406.0	1398.0	1399.0	1379.0	1385.0	1388.0	-21.0	-18.0	97556.0	270751.02	157310.0	-13340.0
130	FG2005.ZCE	20191125	1385.0	1388.0	1385.0	1395.0	1381.0	1388.0	1387.0	0.0	-1.0	66032.0	183231.36	158378.0	1068.0
131	FG2005.ZCE	20191126	1388.0	1387.0	1387.0	1388.0	1380.0	1383.0	1385.0	-4.0	-2.0	42466.0	117597.83	165618.0	7240.0
132	FG2005.ZCE	20191127	1383.0	1385.0	1383.0	1403.0	1381.0	1397.0	1391.0	12.0	6.0	101576.0	282597.55	172276.0	6658.0
133	FG2005.ZCE	20191128	1397.0	1391.0	1396.0	1409.0	1393.0	1408.0	1400.0	17.0	9.0	63848.0	178834.63	183596.0	11320.0
134	FG2005.ZCE	20191129	1408.0	1400.0	1407.0	1413.0	1404.0	1411.0	1410.0	11.0	10.0	59418.0	167506.03	189078.0	5482.0
135	FG2005.ZCE	20191202	1411.0	1410.0	1410.0	1413.0	1399.0	1410.0	1406.0	0.0	-4.0	85290.0	239758.89	199336.0	10258.0
136	FG2005.ZCE	20191203	1410.0	1406.0	1410.0	1410.0	1402.0	1406.0	1406.0	0.0	0.0	41340.0	116267.14	203332.0	3996.0
137	FG2005.ZCE	20191204	1406.0	1406.0	1406.0	1423.0	1402.0	1421.0	1415.0	15.0	9.0	110806.0	313526.64	215236.0	11904.0
138	FG2005.ZCE	20191205	1421.0	1415.0	1417.0	1423.0	1412.0	1414.0	1417.0	-1.0	2.0	68182.0	193205.46	216242.0	1006.0
139	FG2005.ZCE	20191206	1414.0	1417.0	1415.0	1421.0	1413.0	1415.0	1417.0	-2.0	0.0	50394.0	142772.21	220818.0	4576.0
140	FG2005.ZCE	20191209	1415.0	1417.0	1415.0	1455.0	1415.0	1451.0	1439.0	34.0	22.0	200630.0	577463.32	238144.0	17326.0
141	FG2005.ZCE	20191210	1451.0	1439.0	1451.0	1469.0	1445.0	1461.0	1458.0	22.0	19.0	228104.0	664977.54	278556.0	40412.0
142	FG2005.ZCE	20191211	1461.0	1458.0	1461.0	1465.0	1454.0	1462.0	1459.0	4.0	1.0	129030.0	376522.54	288130.0	9574.0
143	FG2005.ZCE	20191212	1462.0	1459.0	1460.0	1461.0	1446.0	1455.0	1453.0	-4.0	-6.0	169870.0	493584.5	275444.0	-12686.0
144	FG2005.ZCE	20191213	1455.0	1453.0	1457.0	1465.0	1452.0	1462.0	1458.0	9.0	5.0	161346.0	470627.79	297772.0	22328.0
145	FG2005.ZCE	20191216	1462.0	1458.0	1463.0	1464.0	1453.0	1460.0	1459.0	2.0	1.0	141824.0	413718.72	308628.0	10856.0
146	FG2005.ZCE	20191217	1460.0	1459.0	1462.0	1463.0	1452.0	1455.0	1457.0	-4.0	-2.0	113404.0	330396.68	300284.0	-8344.0
147	FG2005.ZCE	20191218	1455.0	1457.0	1455.0	1484.0	1452.0	1476.0	1473.0	19.0	16.0	384188.0	1132042.48	375792.0	75508.0
148	FG2005.ZCE	20191219	1476.0	1473.0	1476.0	1477.0	1469.0	1472.0	1473.0	-1.0	0.0	148968.0	438941.06	351156.0	-24636.0
149	FG2005.ZCE	20191220	1472.0	1473.0	1471.0	1474.0	1464.0	1469.0	1468.0	-4.0	-5.0	134024.0	393504.81	335342.0	-15814.0
150	FG2005.ZCE	20191223	1469.0	1468.0	1469.0	1473.0	1461.0	1465.0	1467.0	-3.0	-1.0	111548.0	327171.51	329242.0	-6100.0
151	FG2005.ZCE	20191224	1465.0	1467.0	1465.0	1479.0	1464.0	1475.0	1471.0	8.0	4.0	141504.0	416445.77	346930.0	17688.0
152	FG2005.ZCE	20191225	1475.0	1471.0	1478.0	1478.0	1466.0	1467.0	1471.0	-4.0	0.0	82798.0	243653.4	339964.0	-6966.0
153	FG2005.ZCE	20191226	1467.0	1471.0	1467.0	1476.0	1467.0	1473.0	1472.0	2.0	1.0	70150.0	206509.36	339590.0	-374.0
154	FG2005.ZCE	20191227	1473.0	1472.0	1470.0	1490.0	1470.0	1483.0	1482.0	11.0	10.0	187418.0	555452.57	358280.0	18690.0
155	FG2005.ZCE	20191230	1483.0	1482.0	1481.0	1489.0	1481.0	1484.0	1485.0	2.0	3.0	99986.0	297002.62	354848.0	-3432.0
156	FG2005.ZCE	20191231	1484.0	1485.0	1484.0	1495.0	1473.0	1479.0	1482.0	-6.0	-3.0	173454.0	514132.58	343528.0	-11320.0
157	FG2005.ZCE	20200102	1479.0	1482.0	1480.0	1495.0	1477.0	1488.0	1485.0	6.0	3.0	73433.0	218071.82	186543.0	-156985.0
158	FG2005.ZCE	20200103	1488.0	1485.0	1489.0	1508.0	1487.0	1506.0	1500.0	21.0	15.0	144300.0	433010.7	209139.0	22596.0
159	FG2005.ZCE	20200106	1506.0	1500.0	1508.0	1514.0	1501.0	1507.0	1508.0	7.0	8.0	119220.0	359565.21	221287.0	12148.0
160	FG2005.ZCE	20200107	1507.0	1508.0	1509.0	1511.0	1505.0	1507.0	1508.0	-1.0	0.0	62484.0	188411.65	225812.0	4525.0
161	FG2005.ZCE	20200108	1507.0	1508.0	1506.0	1515.0	1506.0	1508.0	1510.0	0.0	2.0	66752.0	201597.08	223965.0	-1847.0
162	FG2005.ZCE	20200109	1508.0	1510.0	1508.0	1510.0	1502.0	1503.0	1506.0	-7.0	-4.0	90963.0	273911.81	236847.0	12882.0
163	FG2005.ZCE	20200110	1503.0	1506.0	1503.0	1512.0	1503.0	1507.0	1507.0	1.0	1.0	63553.0	191535.28	233997.0	-2850.0
164	FG2005.ZCE	20200113	1507.0	1507.0	1502.0	1505.0	1490.0	1490.0	1496.0	-17.0	-11.0	136858.0	409460.51	248295.0	14298.0
165	FG2005.ZCE	20200114	1490.0	1496.0	1493.0	1497.0	1491.0	1493.0	1494.0	-3.0	-2.0	55815.0	166819.39	245453.0	-2842.0
166	FG2005.ZCE	20200115	1493.0	1494.0	1499.0	1527.0	1499.0	1504.0	1506.0	10.0	12.0	110677.0	333376.64	256753.0	11300.0
167	FG2005.ZCE	20200116	1504.0	1506.0	1504.0	1512.0	1498.0	1507.0	1505.0	1.0	-1.0	89252.0	268661.72	249174.0	-7579.0
168	FG2005.ZCE	20200117	1507.0	1505.0	1504.0	1508.0	1503.0	1506.0	1506.0	1.0	1.0	41817.0	125935.38	246301.0	-2873.0
169	FG2005.ZCE	20200120	1506.0	1506.0	1506.0	1509.0	1494.0	1505.0	1502.0	-1.0	-4.0	79841.0	239852.65	243256.0	-3045.0
170	FG2005.ZCE	20200121	1505.0	1502.0	1505.0	1505.0	1493.0	1495.0	1498.0	-7.0	-4.0	72622.0	217580.77	233509.0	-9747.0
171	FG2005.ZCE	20200122	1495.0	1498.0	1495.0	1504.0	1485.0	1501.0	1495.0	3.0	-3.0	115756.0	346080.69	224030.0	-9479.0
172	FG2005.ZCE	20200123	1501.0	1495.0	1499.0	1499.0	1475.0	1476.0	1486.0	-19.0	-9.0	94121.0	279719.37	203161.0	-20869.0
173	FG2005.ZCE	20200203	1476.0	1486.0	1385.0	1425.0	1381.0	1381.0	1402.0	-105.0	-84.0	161985.0	454332.8	185349.0	-17812.0
174	FG2005.ZCE	20200204	1381.0	1402.0	1382.0	1402.0	1376.0	1384.0	1389.0	-18.0	-13.0	151772.0	421526.65	193774.0	8425.0
175	FG2005.ZCE	20200205	1384.0	1389.0	1383.0	1398.0	1371.0	1389.0	1387.0	0.0	-2.0	166129.0	460981.27	200294.0	6520.0
176	FG2005.ZCE	20200206	1389.0	1387.0	1390.0	1440.0	1385.0	1422.0	1404.0	35.0	17.0	189603.0	532523.41	171491.0	-28803.0
177	FG2005.ZCE	20200207	1422.0	1404.0	1421.0	1421.0	1409.0	1416.0	1415.0	12.0	11.0	67781.0	191820.82	167694.0	-3797.0
178	FG2005.ZCE	20200210	1416.0	1415.0	1412.0	1422.0	1409.0	1418.0	1416.0	3.0	1.0	53675.0	152040.12	171689.0	3995.0
179	FG2005.ZCE	20200211	1418.0	1416.0	1419.0	1436.0	1416.0	1424.0	1427.0	8.0	11.0	110109.0	314288.1	173689.0	2000.0
180	FG2005.ZCE	20200212	1424.0	1427.0	1424.0	1429.0	1417.0	1426.0	1424.0	-1.0	-3.0	62249.0	177284.02	172721.0	-968.0
181	FG2005.ZCE	20200213	1426.0	1424.0	1424.0	1428.0	1397.0	1403.0	1409.0	-21.0	-15.0	141943.0	400092.95	187954.0	15233.0
182	FG2005.ZCE	20200214	1403.0	1409.0	1401.0	1407.0	1399.0	1405.0	1404.0	-4.0	-5.0	48281.0	135579.32	181723.0	-6231.0
183	FG2005.ZCE	20200217	1405.0	1404.0	1405.0	1412.0	1391.0	1408.0	1404.0	4.0	0.0	80842.0	227009.07	177762.0	-3961.0
184	FG2005.ZCE	20200218	1408.0	1404.0	1408.0	1409.0	1398.0	1400.0	1402.0	-4.0	-2.0	69195.0	194017.19	177909.0	147.0
185	FG2005.ZCE	20200219	1400.0	1402.0	1402.0	1412.0	1399.0	1406.0	1406.0	4.0	4.0	49706.0	139788.35	172164.0	-5745.0
186	FG2005.ZCE	20200220	1406.0	1406.0	1406.0	1429.0	1404.0	1428.0	1419.0	22.0	13.0	147858.0	419537.2	165276.0	-6888.0
187	FG2005.ZCE	20200221	1428.0	1419.0	1428.0	1437.0	1421.0	1429.0	1430.0	10.0	11.0	97593.0	279151.99	166663.0	1387.0
188	FG2005.ZCE	20200224	1429.0	1430.0	1426.0	1437.0	1416.0	1436.0	1426.0	6.0	-4.0	121022.0	345232.52	174134.0	7471.0
189	FG2005.ZCE	20200225	1436.0	1426.0	1426.0	1446.0	1422.0	1429.0	1433.0	3.0	7.0	139851.0	400710.89	181039.0	6905.0
190	FG2005.ZCE	20200226	1429.0	1433.0	1423.0	1431.0	1419.0	1425.0	1425.0	-8.0	-8.0	68319.0	194734.5	174462.0	-6577.0
191	FG2005.ZCE	20200227	1425.0	1425.0	1425.0	1426.0	1412.0	1412.0	1418.0	-13.0	-7.0	86408.0	245007.51	172825.0	-1637.0
192	FG2005.ZCE	20200228	1412.0	1418.0	1400.0	1409.0	1383.0	1389.0	1397.0	-29.0	-21.0	160753.0	448996.05	175669.0	2844.0
193	FG2005.ZCE	20200302	1389.0	1397.0	1391.0	1428.0	1382.0	1412.0	1409.0	15.0	12.0	160807.0	453199.19	159597.0	-16072.0
194	FG2005.ZCE	20200303	1412.0	1409.0	1415.0	1425.0	1392.0	1394.0	1405.0	-15.0	-4.0	112551.0	316212.16	170602.0	11005.0
195	FG2005.ZCE	20200304	1394.0	1405.0	1395.0	1402.0	1388.0	1392.0	1394.0	-13.0	-11.0	91881.0	256202.77	168032.0	-2570.0
196	FG2005.ZCE	20200305	1392.0	1394.0	1393.0	1402.0	1390.0	1394.0	1396.0	0.0	2.0	75369.0	210489.62	163036.0	-4996.0
197	FG2005.ZCE	20200306	1394.0	1396.0	1391.0	1397.0	1380.0	1387.0	1389.0	-9.0	-7.0	103659.0	287861.24	162841.0	-195.0
198	FG2005.ZCE	20200309	1387.0	1389.0	1362.0	1380.0	1350.0	1372.0	1364.0	-17.0	-25.0	130037.0	354715.38	161374.0	-1467.0
199	FG2005.ZCE	20200310	1372.0	1364.0	1372.0	1390.0	1368.0	1384.0	1380.0	20.0	16.0	92911.0	256476.37	142898.0	-18476.0
200	FG2005.ZCE	20200311	1384.0	1380.0	1386.0	1392.0	1379.0	1383.0	1386.0	3.0	6.0	63529.0	176099.26	136012.0	-6886.0
201	FG2005.ZCE	20200312	1383.0	1386.0	1383.0	1391.0	1372.0	1384.0	1381.0	-2.0	-5.0	83671.0	231095.03	137023.0	1011.0
202	FG2005.ZCE	20200313	1384.0	1381.0	1378.0	1387.0	1352.0	1361.0	1371.0	-20.0	-10.0	173953.0	477103.81	134531.0	-2492.0
203	FG2005.ZCE	20200316	1361.0	1371.0	1355.0	1366.0	1341.0	1343.0	1352.0	-28.0	-19.0	145682.0	393848.79	151892.0	17361.0
204	FG2005.ZCE	20200317	1343.0	1352.0	1341.0	1355.0	1337.0	1348.0	1346.0	-4.0	-6.0	102353.0	275494.51	135554.0	-16338.0
205	FG2005.ZCE	20200318	1348.0	1346.0	1340.0	1357.0	1335.0	1335.0	1345.0	-11.0	-1.0	104263.0	280544.45	136988.0	1434.0
206	FG2005.ZCE	20200319	1335.0	1345.0	1341.0	1342.0	1291.0	1324.0	1317.0	-21.0	-28.0	211220.0	556192.03	129085.0	-7903.0
207	FG2005.ZCE	20200320	1324.0	1317.0	1331.0	1340.0	1319.0	1328.0	1329.0	11.0	12.0	93767.0	249220.31	119254.0	-9831.0
208	FG2005.ZCE	20200323	1328.0	1329.0	1319.0	1319.0	1284.0	1287.0	1300.0	-42.0	-29.0	126339.0	328517.03	121477.0	2223.0
209	FG2005.ZCE	20200324	1287.0	1300.0	1292.0	1304.0	1280.0	1300.0	1293.0	0.0	-7.0	115662.0	299201.33	117499.0	-3978.0
210	FG2005.ZCE	20200325	1300.0	1293.0	1315.0	1317.0	1289.0	1300.0	1302.0	7.0	9.0	90862.0	236548.44	109287.0	-8212.0
211	FG2005.ZCE	20200326	1300.0	1302.0	1300.0	1301.0	1275.0	1279.0	1285.0	-23.0	-17.0	81759.0	210062.28	113234.0	3947.0
212	FG2005.ZCE	20200327	1279.0	1285.0	1282.0	1287.0	1273.0	1278.0	1280.0	-7.0	-5.0	64528.0	165247.18	108202.0	-5032.0
213	FG2005.ZCE	20200330	1278.0	1280.0	1273.0	1293.0	1264.0	1285.0	1280.0	5.0	0.0	97024.0	248437.98	97674.0	-10528.0
214	FG2005.ZCE	20200331	1285.0	1280.0	1289.0	1298.0	1282.0	1291.0	1290.0	11.0	10.0	66813.0	172339.98	80994.0	-16680.0
215	FG2005.ZCE	20200401	1291.0	1290.0	1281.0	1288.0	1264.0	1269.0	1279.0	-21.0	-11.0	71088.0	181807.38	64832.0	-16162.0
216	FG2005.ZCE	20200402	1269.0	1279.0	1260.0	1290.0	1256.0	1288.0	1270.0	9.0	-9.0	62162.0	157886.1	48932.0	-15900.0
217	FG2005.ZCE	20200403	1288.0	1270.0	1281.0	1282.0	1239.0	1239.0	1256.0	-31.0	-14.0	62201.0	156249.91	39222.0	-9710.0
218	FG2005.ZCE	20200407	1239.0	1256.0	1253.0	1255.0	1240.0	1253.0	1247.0	-3.0	-9.0	25279.0	63048.44	36293.0	-2929.0
219	FG2005.ZCE	20200408	1253.0	1247.0	1245.0	1252.0	1239.0	1242.0	1246.0	-5.0	-1.0	32974.0	82186.91	33915.0	-2378.0
220	FG2005.ZCE	20200409	1242.0	1246.0	1245.0	1249.0	1240.0	1242.0	1245.0	-4.0	-1.0	19270.0	47969.22	30780.0	-3135.0
221	FG2005.ZCE	20200410	1242.0	1245.0	1239.0	1257.0	1233.0	1242.0	1244.0	-3.0	-1.0	28236.0	70278.28	26708.0	-4072.0
222	FG2005.ZCE	20200413	1242.0	1244.0	1219.0	1222.0	1194.0	1194.0	1206.0	-50.0	-38.0	31558.0	76138.1	25897.0	-811.0
223	FG2005.ZCE	20200414	1194.0	1206.0	1174.0	1198.0	1172.0	1190.0	1189.0	-16.0	-17.0	24828.0	59030.33	20248.0	-5649.0
224	FG2005.ZCE	20200415	1190.0	1189.0	1182.0	1220.0	1176.0	1193.0	1200.0	4.0	11.0	31740.0	76173.58	21182.0	934.0
225	FG2005.ZCE	20200416	1193.0	1200.0	1182.0	1196.0	1161.0	1178.0	1178.0	-22.0	-22.0	19392.0	45706.75	16636.0	-4546.0
226	FG2005.ZCE	20200417	1178.0	1178.0	1181.0	1187.0	1178.0	1182.0	1183.0	4.0	5.0	7799.0	18455.75	14730.0	-1906.0
227	FG2005.ZCE	20200420	1182.0	1183.0	1179.0	1180.0	1164.0	1167.0	1170.0	-16.0	-13.0	4088.0	9565.92	13565.0	-1165.0
228	FG2005.ZCE	20200421	1167.0	1170.0	1163.0	1170.0	1158.0	1164.0	1163.0	-6.0	-7.0	3575.0	8319.02	11810.0	-1755.0
229	FG2005.ZCE	20200422	1164.0	1163.0	1161.0	1175.0	1157.0	1165.0	1167.0	2.0	4.0	4307.0	10055.45	10282.0	-1528.0
230	FG2005.ZCE	20200423	1165.0	1167.0	1165.0	1178.0	1143.0	1144.0	1164.0	-23.0	-3.0	4527.0	10538.84	9877.0	-405.0
231	FG2005.ZCE	20200424	1144.0	1164.0	1141.0	1155.0	1131.0	1132.0	1143.0	-32.0	-21.0	3402.0	7779.51	9086.0	-791.0
232	FG2005.ZCE	20200427	1132.0	1143.0	1135.0	1156.0	1135.0	1156.0	1146.0	13.0	3.0	1937.0	4440.84	7868.0	-1218.0
233	FG2005.ZCE	20200428	1156.0	1146.0	1155.0	1171.0	1146.0	1155.0	1164.0	9.0	18.0	4153.0	9665.13	6493.0	-1375.0
234	FG2005.ZCE	20200429	1155.0	1164.0	1165.0	1211.0	1155.0	1182.0	1169.0	18.0	5.0	2932.0	6853.59	5895.0	-598.0
235	FG2005.ZCE	20200430	1182.0	1169.0	1187.0	1198.0	1141.0	1196.0	1172.0	27.0	3.0	2456.0	5757.18	4741.0	-1154.0
236	FG2005.ZCE	20200506	1196.0	1172.0	1190.0	1190.0	1158.0	1180.0	1177.0	8.0	5.0	484.0	1139.35	4712.0	-29.0
237	FG2005.ZCE	20200507	1180.0	1177.0	1168.0	1212.0	1168.0	1211.0	1196.0	34.0	19.0	52.0	124.39	4690.0	-22.0
238	FG2005.ZCE	20200508	1211.0	1196.0	1190.0	1210.0	1175.0	1200.0	1193.0	4.0	-3.0	603.0	1438.45	4591.0	-99.0
239	FG2005.ZCE	20200511	1200.0	1193.0	1175.0	1212.0	1175.0	1212.0	1184.0	19.0	-9.0	4.0	9.48	4587.0	-4.0
240	FG2005.ZCE	20200512	1212.0	1184.0	1212.0	1212.0	1212.0	1212.0	1212.0	28.0	28.0	2.0	4.85	4585.0	-2.0
241	FG2005.ZCE	20200513	1212.0	1212.0	1212.0	1212.0	1178.0	1178.0	1210.0	-34.0	-2.0	19.0	45.99	4566.0	-19.0
242	FG2005.ZCE	20200514	1178.0	1210.0	1218.0	1220.0	1190.0	1219.0	1218.0	9.0	8.0	29.0	70.64	4537.0	-29.0
243	FG2005.ZCE	20200515	1219.0	1218.0	1219.0	1221.0	1219.0	1221.0	1220.0	3.0	2.0	40.0	97.63	4497.0	-40.0
244	FG2005.ZCE	20200518	1221.0	1220.0	1190.0	1218.0	1185.0	1218.0	1203.0	-2.0	-17.0	20.0	48.11	4491.0	-6.0
245	FG2005.ZCE	20200519	1218.0	1203.0	1190.0	1230.0	1190.0	1230.0	1214.0	27.0	11.0	82.0	199.07	0.0	-4491.0