finance-talk/data/FG/FG2007.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	FG2007.ZCE	20190715		1374.0					1374.0		0.0	0.0	0.0	0.0
3	FG2007.ZCE	20190716		1374.0					1374.0		0.0	0.0	0.0	0.0	0.0
4	FG2007.ZCE	20190717		1374.0					1375.0		1.0	0.0	0.0	0.0	0.0
5	FG2007.ZCE	20190718		1375.0					1375.0		0.0	0.0	0.0	0.0	0.0
6	FG2007.ZCE	20190719		1375.0					1381.0		6.0	0.0	0.0	0.0	0.0
7	FG2007.ZCE	20190722		1381.0					1381.0		0.0	0.0	0.0	0.0	0.0
8	FG2007.ZCE	20190723		1381.0					1381.0		0.0	0.0	0.0	0.0	0.0
9	FG2007.ZCE	20190724		1381.0	1347.0	1390.0	1347.0	1390.0	1369.0	9.0	-12.0	4.0	10.95	2.0	2.0
10	FG2007.ZCE	20190725	1390.0	1369.0					1375.0		6.0	0.0	0.0	2.0	0.0
11	FG2007.ZCE	20190726		1375.0					1375.0		0.0	0.0	0.0	2.0	0.0
12	FG2007.ZCE	20190729		1375.0					1375.0		0.0	0.0	0.0	2.0	0.0
13	FG2007.ZCE	20190730		1375.0					1375.0		0.0	0.0	0.0	2.0	0.0
14	FG2007.ZCE	20190731		1375.0					1375.0		0.0	0.0	0.0	2.0	0.0
15	FG2007.ZCE	20190801		1375.0	1360.0	1380.0	1360.0	1380.0	1370.0	5.0	-5.0	4.0	10.96	2.0	0.0
16	FG2007.ZCE	20190802	1380.0	1370.0	1341.0	1365.0	1341.0	1365.0	1353.0	-5.0	-17.0	4.0	10.82	2.0	0.0
17	FG2007.ZCE	20190805	1365.0	1353.0					1353.0		0.0	0.0	0.0	2.0	0.0
18	FG2007.ZCE	20190806		1353.0					1353.0		0.0	0.0	0.0	2.0	0.0
19	FG2007.ZCE	20190807		1353.0	1350.0	1379.0	1335.0	1360.0	1356.0	7.0	3.0	8.0	21.7	2.0	0.0
20	FG2007.ZCE	20190808	1360.0	1356.0					1356.0		0.0	0.0	0.0	2.0	0.0
21	FG2007.ZCE	20190809		1356.0					1356.0		0.0	0.0	0.0	2.0	0.0
22	FG2007.ZCE	20190812		1356.0	1359.0	1359.0	1359.0	1359.0	1359.0	3.0	3.0	2.0	5.44	0.0	-2.0
23	FG2007.ZCE	20190813	1359.0	1359.0					1359.0		0.0	0.0	0.0	0.0	0.0
24	FG2007.ZCE	20190814		1359.0					1361.0		2.0	0.0	0.0	0.0	0.0
25	FG2007.ZCE	20190815		1361.0					1375.0		14.0	0.0	0.0	0.0	0.0
26	FG2007.ZCE	20190816		1375.0					1375.0		0.0	0.0	0.0	0.0	0.0
27	FG2007.ZCE	20190819		1375.0					1375.0		0.0	0.0	0.0	0.0	0.0
28	FG2007.ZCE	20190820		1375.0					1380.0		5.0	0.0	0.0	0.0	0.0
29	FG2007.ZCE	20190821		1380.0					1380.0		0.0	0.0	0.0	0.0	0.0
30	FG2007.ZCE	20190822		1380.0					1380.0		0.0	0.0	0.0	0.0	0.0
31	FG2007.ZCE	20190823		1380.0					1380.0		0.0	0.0	0.0	0.0	0.0
32	FG2007.ZCE	20190826		1380.0					1380.0		0.0	0.0	0.0	0.0	0.0
33	FG2007.ZCE	20190827		1380.0					1364.0		-16.0	0.0	0.0	0.0	0.0
34	FG2007.ZCE	20190828		1364.0					1364.0		0.0	0.0	0.0	0.0	0.0
35	FG2007.ZCE	20190829		1364.0					1364.0		0.0	0.0	0.0	0.0	0.0
36	FG2007.ZCE	20190830		1364.0					1364.0		0.0	0.0	0.0	0.0	0.0
37	FG2007.ZCE	20190902		1364.0					1364.0		0.0	0.0	0.0	0.0	0.0
38	FG2007.ZCE	20190903		1364.0					1364.0		0.0	0.0	0.0	0.0	0.0
39	FG2007.ZCE	20190904		1364.0					1364.0		0.0	0.0	0.0	0.0	0.0
40	FG2007.ZCE	20190905		1364.0					1364.0		0.0	0.0	0.0	0.0	0.0
41	FG2007.ZCE	20190906		1364.0					1364.0		0.0	0.0	0.0	0.0	0.0
42	FG2007.ZCE	20190909		1364.0					1367.0		3.0	0.0	0.0	0.0	0.0
43	FG2007.ZCE	20190910		1367.0					1379.0		12.0	0.0	0.0	0.0	0.0
44	FG2007.ZCE	20190911		1379.0					1379.0		0.0	0.0	0.0	0.0	0.0
45	FG2007.ZCE	20190912		1379.0					1389.0		10.0	0.0	0.0	0.0	0.0
46	FG2007.ZCE	20190916		1389.0					1389.0		0.0	0.0	0.0	0.0	0.0
47	FG2007.ZCE	20190917		1389.0					1389.0		0.0	0.0	0.0	0.0	0.0
48	FG2007.ZCE	20190918		1389.0					1389.0		0.0	0.0	0.0	0.0	0.0
49	FG2007.ZCE	20190919		1389.0					1389.0		0.0	0.0	0.0	0.0	0.0
50	FG2007.ZCE	20190920		1389.0					1389.0		0.0	0.0	0.0	0.0	0.0
51	FG2007.ZCE	20190923		1389.0					1389.0		0.0	0.0	0.0	0.0	0.0
52	FG2007.ZCE	20190924		1389.0					1381.0		-8.0	0.0	0.0	0.0	0.0
53	FG2007.ZCE	20190925		1381.0					1378.0		-3.0	0.0	0.0	0.0	0.0
54	FG2007.ZCE	20190926		1378.0					1378.0		0.0	0.0	0.0	0.0	0.0
55	FG2007.ZCE	20190927		1378.0					1378.0		0.0	0.0	0.0	0.0	0.0
56	FG2007.ZCE	20190930		1378.0					1381.0		3.0	0.0	0.0	0.0	0.0
57	FG2007.ZCE	20191008		1381.0					1383.0		2.0	0.0	0.0	0.0	0.0
58	FG2007.ZCE	20191009		1383.0					1383.0		0.0	0.0	0.0	0.0	0.0
59	FG2007.ZCE	20191010		1383.0					1383.0		0.0	0.0	0.0	0.0	0.0
60	FG2007.ZCE	20191011		1383.0					1385.0		2.0	0.0	0.0	0.0	0.0
61	FG2007.ZCE	20191014		1385.0					1385.0		0.0	0.0	0.0	0.0	0.0
62	FG2007.ZCE	20191015		1385.0					1385.0		0.0	0.0	0.0	0.0	0.0
63	FG2007.ZCE	20191016		1385.0					1385.0		0.0	0.0	0.0	0.0	0.0
64	FG2007.ZCE	20191017		1385.0					1385.0		0.0	0.0	0.0	0.0	0.0
65	FG2007.ZCE	20191018		1385.0	1385.0	1397.0	1385.0	1397.0	1391.0	12.0	6.0	40.0	111.28	0.0	0.0
66	FG2007.ZCE	20191021	1397.0	1391.0					1403.0		12.0	0.0	0.0	0.0	0.0
67	FG2007.ZCE	20191022		1403.0					1403.0		0.0	0.0	0.0	0.0	0.0
68	FG2007.ZCE	20191023		1403.0					1404.0		1.0	0.0	0.0	0.0	0.0
69	FG2007.ZCE	20191024		1404.0					1404.0		0.0	0.0	0.0	0.0	0.0
70	FG2007.ZCE	20191025		1404.0					1404.0		0.0	0.0	0.0	0.0	0.0
71	FG2007.ZCE	20191028		1404.0					1404.0		0.0	0.0	0.0	0.0	0.0
72	FG2007.ZCE	20191029		1404.0					1404.0		0.0	0.0	0.0	0.0	0.0
73	FG2007.ZCE	20191030		1404.0					1404.0		0.0	0.0	0.0	0.0	0.0
74	FG2007.ZCE	20191031		1404.0					1404.0		0.0	0.0	0.0	0.0	0.0
75	FG2007.ZCE	20191101		1404.0					1404.0		0.0	0.0	0.0	0.0	0.0
76	FG2007.ZCE	20191104		1404.0					1404.0		0.0	0.0	0.0	0.0	0.0
77	FG2007.ZCE	20191105		1404.0					1404.0		0.0	0.0	0.0	0.0	0.0
78	FG2007.ZCE	20191106		1404.0					1404.0		0.0	0.0	0.0	0.0	0.0
79	FG2007.ZCE	20191107		1404.0	1430.0	1430.0	1398.0	1398.0	1414.0	-6.0	10.0	20.0	56.56	0.0	0.0
80	FG2007.ZCE	20191108	1398.0	1414.0	1436.0	1442.0	1436.0	1442.0	1438.0	28.0	24.0	32.0	92.0	30.0	30.0
81	FG2007.ZCE	20191111	1442.0	1438.0	1414.0	1414.0	1414.0	1414.0	1414.0	-24.0	-24.0	2.0	5.66	30.0	0.0
82	FG2007.ZCE	20191112	1414.0	1414.0	1393.0	1393.0	1386.0	1388.0	1392.0	-26.0	-22.0	32.0	89.06	2.0	-28.0
83	FG2007.ZCE	20191113	1388.0	1392.0					1392.0		0.0	0.0	0.0	2.0	0.0
84	FG2007.ZCE	20191114		1392.0	1392.0	1392.0	1392.0	1392.0	1392.0	0.0	0.0	2.0	5.57	2.0	0.0
85	FG2007.ZCE	20191115	1392.0	1392.0					1392.0		0.0	0.0	0.0	2.0	0.0
86	FG2007.ZCE	20191118		1392.0					1392.0		0.0	0.0	0.0	2.0	0.0
87	FG2007.ZCE	20191119		1392.0					1392.0		0.0	0.0	0.0	2.0	0.0
88	FG2007.ZCE	20191120		1392.0					1392.0		0.0	0.0	0.0	2.0	0.0
89	FG2007.ZCE	20191121		1392.0					1392.0		0.0	0.0	0.0	2.0	0.0
90	FG2007.ZCE	20191122		1392.0					1384.0		-8.0	0.0	0.0	2.0	0.0
91	FG2007.ZCE	20191125		1384.0					1384.0		0.0	0.0	0.0	2.0	0.0
92	FG2007.ZCE	20191126		1384.0					1384.0		0.0	0.0	0.0	2.0	0.0
93	FG2007.ZCE	20191127		1384.0	1376.0	1390.0	1376.0	1390.0	1383.0	6.0	-1.0	4.0	11.06	2.0	0.0
94	FG2007.ZCE	20191128	1390.0	1383.0					1388.0		5.0	0.0	0.0	2.0	0.0
95	FG2007.ZCE	20191129		1388.0	1409.0	1409.0	1409.0	1409.0	1409.0	21.0	21.0	2.0	5.64	4.0	2.0
96	FG2007.ZCE	20191202	1409.0	1409.0					1409.0		0.0	0.0	0.0	4.0	0.0
97	FG2007.ZCE	20191203		1409.0					1406.0		-3.0	0.0	0.0	4.0	0.0
98	FG2007.ZCE	20191204		1406.0	1408.0	1408.0	1408.0	1408.0	1408.0	2.0	2.0	2.0	5.63	6.0	2.0
99	FG2007.ZCE	20191205	1408.0	1408.0	1416.0	1420.0	1416.0	1420.0	1417.0	12.0	9.0	8.0	22.67	10.0	4.0
100	FG2007.ZCE	20191206	1420.0	1417.0					1415.0		-2.0	0.0	0.0	10.0	0.0
101	FG2007.ZCE	20191209		1415.0	1440.0	1440.0	1440.0	1440.0	1440.0	25.0	25.0	2.0	5.76	8.0	-2.0
102	FG2007.ZCE	20191210	1440.0	1440.0					1441.0		1.0	0.0	0.0	8.0	0.0
103	FG2007.ZCE	20191211		1441.0					1447.0		6.0	0.0	0.0	8.0	0.0
104	FG2007.ZCE	20191212		1447.0	1438.0	1438.0	1438.0	1438.0	1438.0	-9.0	-9.0	6.0	17.26	4.0	-4.0
105	FG2007.ZCE	20191213	1438.0	1438.0					1443.0		5.0	0.0	0.0	4.0	0.0
106	FG2007.ZCE	20191216		1443.0					1443.0		0.0	0.0	0.0	4.0	0.0
107	FG2007.ZCE	20191217		1443.0					1443.0		0.0	0.0	0.0	4.0	0.0
108	FG2007.ZCE	20191218		1443.0					1465.0		22.0	0.0	0.0	4.0	0.0
109	FG2007.ZCE	20191219		1465.0					1465.0		0.0	0.0	0.0	4.0	0.0
110	FG2007.ZCE	20191220		1465.0					1465.0		0.0	0.0	0.0	4.0	0.0
111	FG2007.ZCE	20191223		1465.0	1454.0	1454.0	1454.0	1454.0	1454.0	-11.0	-11.0	2.0	5.82	2.0	-2.0
112	FG2007.ZCE	20191224	1454.0	1454.0					1454.0		0.0	0.0	0.0	2.0	0.0
113	FG2007.ZCE	20191225		1454.0					1454.0		0.0	0.0	0.0	2.0	0.0
114	FG2007.ZCE	20191226		1454.0	1470.0	1470.0	1470.0	1470.0	1470.0	16.0	16.0	2.0	5.88	2.0	0.0
115	FG2007.ZCE	20191227	1470.0	1470.0					1470.0		0.0	0.0	0.0	2.0	0.0
116	FG2007.ZCE	20191230		1470.0					1470.0		0.0	0.0	0.0	2.0	0.0
117	FG2007.ZCE	20191231		1470.0					1470.0		0.0	0.0	0.0	2.0	0.0
118	FG2007.ZCE	20200102		1470.0					1470.0		0.0	0.0	0.0	1.0	-1.0
119	FG2007.ZCE	20200103		1470.0					1483.0		13.0	0.0	0.0	1.0	0.0
120	FG2007.ZCE	20200106		1483.0					1487.0		4.0	0.0	0.0	1.0	0.0
121	FG2007.ZCE	20200107		1487.0					1487.0		0.0	0.0	0.0	1.0	0.0
122	FG2007.ZCE	20200108		1487.0					1487.0		0.0	0.0	0.0	1.0	0.0
123	FG2007.ZCE	20200109		1487.0					1487.0		0.0	0.0	0.0	1.0	0.0
124	FG2007.ZCE	20200110		1487.0					1487.0		0.0	0.0	0.0	1.0	0.0
125	FG2007.ZCE	20200113		1487.0					1487.0		0.0	0.0	0.0	1.0	0.0
126	FG2007.ZCE	20200114		1487.0					1487.0		0.0	0.0	0.0	1.0	0.0
127	FG2007.ZCE	20200115		1487.0					1487.0		0.0	0.0	0.0	1.0	0.0
128	FG2007.ZCE	20200116		1487.0					1487.0		0.0	0.0	0.0	1.0	0.0
129	FG2007.ZCE	20200117		1487.0					1487.0		0.0	0.0	0.0	1.0	0.0
130	FG2007.ZCE	20200120		1487.0					1487.0		0.0	0.0	0.0	1.0	0.0
131	FG2007.ZCE	20200121		1487.0					1487.0		0.0	0.0	0.0	1.0	0.0
132	FG2007.ZCE	20200122		1487.0					1487.0		0.0	0.0	0.0	1.0	0.0
133	FG2007.ZCE	20200123		1487.0					1487.0		0.0	0.0	0.0	1.0	0.0
134	FG2007.ZCE	20200203		1487.0					1433.0		-54.0	0.0	0.0	1.0	0.0
135	FG2007.ZCE	20200204		1433.0					1401.0		-32.0	0.0	0.0	1.0	0.0
136	FG2007.ZCE	20200205		1401.0					1401.0		0.0	0.0	0.0	1.0	0.0
137	FG2007.ZCE	20200206		1401.0					1404.0		3.0	0.0	0.0	1.0	0.0
138	FG2007.ZCE	20200207		1404.0					1404.0		0.0	0.0	0.0	1.0	0.0
139	FG2007.ZCE	20200210		1404.0	1389.0	1389.0	1389.0	1389.0	1389.0	-15.0	-15.0	1.0	2.78	1.0	0.0
140	FG2007.ZCE	20200211	1389.0	1389.0					1395.0		6.0	0.0	0.0	1.0	0.0
141	FG2007.ZCE	20200212		1395.0	1411.0	1411.0	1411.0	1411.0	1411.0	16.0	16.0	1.0	2.82	0.0	-1.0
142	FG2007.ZCE	20200213	1411.0	1411.0					1411.0		0.0	0.0	0.0	0.0	0.0
143	FG2007.ZCE	20200214		1411.0					1411.0		0.0	0.0	0.0	0.0	0.0
144	FG2007.ZCE	20200217		1411.0					1411.0		0.0	0.0	0.0	0.0	0.0
145	FG2007.ZCE	20200218		1411.0					1411.0		0.0	0.0	0.0	0.0	0.0
146	FG2007.ZCE	20200219		1411.0					1411.0		0.0	0.0	0.0	0.0	0.0
147	FG2007.ZCE	20200220		1411.0					1412.0		1.0	0.0	0.0	0.0	0.0
148	FG2007.ZCE	20200221		1412.0					1414.0		2.0	0.0	0.0	0.0	0.0
149	FG2007.ZCE	20200224		1414.0					1418.0		4.0	0.0	0.0	0.0	0.0
150	FG2007.ZCE	20200225		1418.0					1418.0		0.0	0.0	0.0	0.0	0.0
151	FG2007.ZCE	20200226		1418.0					1418.0		0.0	0.0	0.0	0.0	0.0
152	FG2007.ZCE	20200227		1418.0					1418.0		0.0	0.0	0.0	0.0	0.0
153	FG2007.ZCE	20200228		1418.0					1418.0		0.0	0.0	0.0	0.0	0.0
154	FG2007.ZCE	20200302		1418.0					1418.0		0.0	0.0	0.0	0.0	0.0
155	FG2007.ZCE	20200303		1418.0					1418.0		0.0	0.0	0.0	0.0	0.0
156	FG2007.ZCE	20200304		1418.0					1418.0		0.0	0.0	0.0	0.0	0.0
157	FG2007.ZCE	20200305		1418.0					1418.0		0.0	0.0	0.0	0.0	0.0
158	FG2007.ZCE	20200306		1418.0					1418.0		0.0	0.0	0.0	0.0	0.0
159	FG2007.ZCE	20200309		1418.0					1379.0		-39.0	0.0	0.0	0.0	0.0
160	FG2007.ZCE	20200310		1379.0					1379.0		0.0	0.0	0.0	0.0	0.0
161	FG2007.ZCE	20200311		1379.0					1379.0		0.0	0.0	0.0	0.0	0.0
162	FG2007.ZCE	20200312		1379.0					1379.0		0.0	0.0	0.0	0.0	0.0
163	FG2007.ZCE	20200313		1379.0					1379.0		0.0	0.0	0.0	0.0	0.0
164	FG2007.ZCE	20200316		1379.0					1379.0		0.0	0.0	0.0	0.0	0.0
165	FG2007.ZCE	20200317		1379.0					1379.0		0.0	0.0	0.0	0.0	0.0
166	FG2007.ZCE	20200318		1379.0					1373.0		-6.0	0.0	0.0	0.0	0.0
167	FG2007.ZCE	20200319		1373.0	1349.0	1349.0	1349.0	1349.0	1349.0	-24.0	-24.0	1.0	2.7	1.0	1.0
168	FG2007.ZCE	20200320	1349.0	1349.0	1403.0	1403.0	1339.0	1378.0	1373.0	29.0	24.0	3.0	8.24	2.0	1.0
169	FG2007.ZCE	20200323	1378.0	1373.0					1351.0		-22.0	0.0	0.0	2.0	0.0
170	FG2007.ZCE	20200324		1351.0					1351.0		0.0	0.0	0.0	2.0	0.0
171	FG2007.ZCE	20200325		1351.0	1371.0	1371.0	1371.0	1371.0	1371.0	20.0	20.0	1.0	2.74	3.0	1.0
172	FG2007.ZCE	20200326	1371.0	1371.0	1339.0	1358.0	1339.0	1358.0	1349.0	-13.0	-22.0	2.0	5.4	3.0	0.0
173	FG2007.ZCE	20200327	1358.0	1349.0	1335.0	1335.0	1335.0	1335.0	1335.0	-14.0	-14.0	1.0	2.67	2.0	-1.0
174	FG2007.ZCE	20200330	1335.0	1335.0	1357.0	1357.0	1339.0	1353.0	1347.0	18.0	12.0	7.0	18.85	3.0	1.0
175	FG2007.ZCE	20200331	1353.0	1347.0					1347.0		0.0	0.0	0.0	3.0	0.0
176	FG2007.ZCE	20200401		1347.0	1342.0	1343.0	1293.0	1293.0	1312.0	-54.0	-35.0	2485.0	6521.74	1636.0	1633.0
177	FG2007.ZCE	20200402	1293.0	1312.0	1253.0	1313.0	1252.0	1295.0	1274.0	-17.0	-38.0	25250.0	64329.44	5455.0	3819.0
178	FG2007.ZCE	20200403	1295.0	1274.0	1300.0	1300.0	1247.0	1252.0	1275.0	-22.0	1.0	20441.0	52109.87	7333.0	1878.0
179	FG2007.ZCE	20200407	1252.0	1275.0	1254.0	1273.0	1251.0	1269.0	1261.0	-6.0	-14.0	12703.0	32030.45	7609.0	276.0
180	FG2007.ZCE	20200408	1269.0	1261.0	1262.0	1274.0	1259.0	1271.0	1266.0	10.0	5.0	9556.0	24203.53	9189.0	1580.0
181	FG2007.ZCE	20200409	1271.0	1266.0	1263.0	1277.0	1259.0	1264.0	1267.0	-2.0	1.0	15443.0	39147.59	10024.0	835.0
182	FG2007.ZCE	20200410	1264.0	1267.0	1263.0	1281.0	1247.0	1271.0	1270.0	4.0	3.0	11341.0	28817.26	11573.0	1549.0
183	FG2007.ZCE	20200413	1271.0	1270.0	1241.0	1258.0	1219.0	1219.0	1236.0	-51.0	-34.0	15058.0	37208.38	12558.0	985.0
184	FG2007.ZCE	20200414	1219.0	1236.0	1191.0	1230.0	1188.0	1220.0	1220.0	-16.0	-16.0	25721.0	62749.63	13498.0	940.0
185	FG2007.ZCE	20200415	1220.0	1220.0	1215.0	1253.0	1208.0	1223.0	1232.0	3.0	12.0	26877.0	66218.5	18870.0	5372.0
186	FG2007.ZCE	20200416	1223.0	1232.0	1219.0	1224.0	1201.0	1215.0	1214.0	-17.0	-18.0	29923.0	72667.11	17453.0	-1417.0
187	FG2007.ZCE	20200417	1215.0	1214.0	1215.0	1228.0	1215.0	1220.0	1222.0	6.0	8.0	22773.0	55678.41	19206.0	1753.0
188	FG2007.ZCE	20200420	1220.0	1222.0	1211.0	1216.0	1195.0	1201.0	1205.0	-21.0	-17.0	17685.0	42625.81	20547.0	1341.0
189	FG2007.ZCE	20200421	1201.0	1205.0	1199.0	1204.0	1190.0	1197.0	1195.0	-8.0	-10.0	19277.0	46071.56	17798.0	-2749.0
190	FG2007.ZCE	20200422	1197.0	1195.0	1202.0	1206.0	1184.0	1188.0	1195.0	-7.0	0.0	15839.0	37848.42	20347.0	2549.0
191	FG2007.ZCE	20200423	1188.0	1195.0	1190.0	1197.0	1164.0	1169.0	1183.0	-26.0	-12.0	13201.0	31222.0	22658.0	2311.0
192	FG2007.ZCE	20200424	1169.0	1183.0	1171.0	1181.0	1168.0	1177.0	1176.0	-6.0	-7.0	14308.0	33641.75	26165.0	3507.0
193	FG2007.ZCE	20200427	1177.0	1176.0	1178.0	1191.0	1168.0	1187.0	1180.0	11.0	4.0	15611.0	36845.29	25934.0	-231.0
194	FG2007.ZCE	20200428	1187.0	1180.0	1185.0	1187.0	1172.0	1176.0	1182.0	-4.0	2.0	9892.0	23389.89	23657.0	-2277.0
195	FG2007.ZCE	20200429	1176.0	1182.0	1183.0	1198.0	1181.0	1191.0	1191.0	9.0	9.0	10011.0	23846.18	23742.0	85.0
196	FG2007.ZCE	20200430	1191.0	1191.0	1195.0	1202.0	1191.0	1198.0	1196.0	7.0	5.0	6569.0	15709.56	23968.0	226.0
197	FG2007.ZCE	20200506	1198.0	1196.0	1204.0	1233.0	1200.0	1226.0	1219.0	30.0	23.0	7355.0	17929.77	25079.0	1111.0
198	FG2007.ZCE	20200507	1226.0	1219.0	1223.0	1240.0	1222.0	1237.0	1229.0	18.0	10.0	7878.0	19370.0	26705.0	1626.0
199	FG2007.ZCE	20200508	1237.0	1229.0	1239.0	1255.0	1235.0	1242.0	1246.0	13.0	17.0	20347.0	50709.98	28344.0	1639.0
200	FG2007.ZCE	20200511	1242.0	1246.0	1238.0	1278.0	1233.0	1274.0	1256.0	28.0	10.0	19797.0	49730.83	28552.0	208.0
201	FG2007.ZCE	20200512	1274.0	1256.0	1275.0	1281.0	1266.0	1280.0	1273.0	24.0	17.0	14779.0	37620.44	25656.0	-2896.0
202	FG2007.ZCE	20200513	1280.0	1273.0	1269.0	1316.0	1269.0	1306.0	1296.0	33.0	23.0	17334.0	44938.87	22410.0	-3246.0
203	FG2007.ZCE	20200514	1306.0	1296.0	1305.0	1314.0	1292.0	1298.0	1301.0	2.0	5.0	13767.0	35829.08	21783.0	-627.0
204	FG2007.ZCE	20200515	1298.0	1301.0	1299.0	1308.0	1284.0	1286.0	1294.0	-15.0	-7.0	15713.0	40658.57	19805.0	-1978.0
205	FG2007.ZCE	20200518	1286.0	1294.0	1289.0	1324.0	1289.0	1317.0	1310.0	23.0	16.0	17138.0	44886.26	18886.0	-919.0
206	FG2007.ZCE	20200519	1317.0	1310.0	1322.0	1345.0	1321.0	1321.0	1331.0	11.0	21.0	23257.0	61916.79	17233.0	-1653.0
207	FG2007.ZCE	20200520	1321.0	1331.0	1323.0	1333.0	1317.0	1327.0	1324.0	-4.0	-7.0	13020.0	34484.6	16920.0	-313.0
208	FG2007.ZCE	20200521	1327.0	1324.0	1330.0	1351.0	1325.0	1348.0	1340.0	24.0	16.0	19104.0	51196.61	13044.0	-3876.0
209	FG2007.ZCE	20200522	1348.0	1340.0	1346.0	1351.0	1324.0	1327.0	1338.0	-13.0	-2.0	12967.0	34693.27	11979.0	-1065.0
210	FG2007.ZCE	20200525	1327.0	1338.0	1330.0	1392.0	1328.0	1391.0	1362.0	53.0	24.0	11136.0	30331.37	12496.0	517.0
211	FG2007.ZCE	20200526	1391.0	1362.0	1386.0	1405.0	1386.0	1394.0	1396.0	32.0	34.0	12510.0	34918.8	11906.0	-590.0
212	FG2007.ZCE	20200527	1394.0	1396.0	1393.0	1394.0	1380.0	1392.0	1387.0	-4.0	-9.0	11195.0	31044.08	11113.0	-793.0
213	FG2007.ZCE	20200528	1392.0	1387.0	1386.0	1398.0	1382.0	1388.0	1391.0	1.0	4.0	10492.0	29178.66	9753.0	-1360.0
214	FG2007.ZCE	20200529	1388.0	1391.0	1389.0	1401.0	1383.0	1398.0	1392.0	7.0	1.0	15913.0	44315.24	7283.0	-2470.0
215	FG2007.ZCE	20200601	1398.0	1392.0	1398.0	1413.0	1391.0	1398.0	1402.0	6.0	10.0	3242.0	9089.33	5642.0	-1641.0
216	FG2007.ZCE	20200602	1398.0	1402.0	1397.0	1413.0	1393.0	1411.0	1398.0	9.0	-4.0	1085.0	3033.68	5025.0	-617.0
217	FG2007.ZCE	20200603	1411.0	1398.0	1411.0	1411.0	1395.0	1396.0	1400.0	-2.0	2.0	1298.0	3635.05	3993.0	-1032.0
218	FG2007.ZCE	20200604	1396.0	1400.0	1395.0	1399.0	1385.0	1385.0	1392.0	-15.0	-8.0	812.0	2260.91	3419.0	-574.0
219	FG2007.ZCE	20200605	1385.0	1392.0	1381.0	1387.0	1370.0	1379.0	1379.0	-13.0	-13.0	506.0	1395.88	3273.0	-146.0
220	FG2007.ZCE	20200608	1379.0	1379.0	1380.0	1380.0	1367.0	1373.0	1375.0	-6.0	-4.0	461.0	1267.3	3033.0	-240.0
221	FG2007.ZCE	20200609	1373.0	1375.0	1378.0	1378.0	1351.0	1364.0	1360.0	-11.0	-15.0	2185.0	5941.93	1879.0	-1154.0
222	FG2007.ZCE	20200610	1364.0	1360.0	1361.0	1377.0	1361.0	1376.0	1373.0	16.0	13.0	817.0	2243.9	1353.0	-526.0
223	FG2007.ZCE	20200611	1376.0	1373.0	1372.0	1398.0	1370.0	1383.0	1379.0	10.0	6.0	151.0	416.5	1228.0	-125.0
224	FG2007.ZCE	20200612	1383.0	1379.0	1386.0	1398.0	1380.0	1392.0	1388.0	13.0	9.0	141.0	391.37	1145.0	-83.0
225	FG2007.ZCE	20200615	1392.0	1388.0	1390.0	1444.0	1390.0	1444.0	1414.0	56.0	26.0	602.0	1703.03	850.0	-295.0
226	FG2007.ZCE	20200616	1444.0	1414.0	1443.0	1460.0	1432.0	1443.0	1444.0	29.0	30.0	641.0	1851.43	496.0	-354.0
227	FG2007.ZCE	20200617	1443.0	1444.0	1439.0	1461.0	1439.0	1450.0	1446.0	6.0	2.0	22.0	63.63	492.0	-4.0
228	FG2007.ZCE	20200618	1450.0	1446.0	1428.0	1466.0	1428.0	1454.0	1453.0	8.0	7.0	18.0	52.3	491.0	-1.0
229	FG2007.ZCE	20200619	1454.0	1453.0	1445.0	1497.0	1432.0	1448.0	1442.0	-5.0	-11.0	898.0	2588.96	335.0	-156.0
230	FG2007.ZCE	20200622	1448.0	1442.0					1444.0		2.0	0.0	0.0	335.0	0.0
231	FG2007.ZCE	20200623		1444.0	1449.0	1455.0	1449.0	1453.0	1455.0	9.0	11.0	134.0	389.93	333.0	-2.0
232	FG2007.ZCE	20200624	1453.0	1455.0	1491.0	1491.0	1490.0	1490.0	1491.0	35.0	36.0	2.0	5.96	334.0	1.0
233	FG2007.ZCE	20200629	1490.0	1491.0	1533.0	1580.0	1455.0	1514.0	1521.0	23.0	30.0	189.0	574.81	328.0	-6.0
234	FG2007.ZCE	20200630	1514.0	1521.0	1477.0	1580.0	1477.0	1580.0	1521.0	59.0	0.0	354.0	1077.0	319.0	-9.0
235	FG2007.ZCE	20200701	1580.0	1521.0	1521.0	1521.0	1520.0	1520.0	1520.0	-1.0	-1.0	3.0	9.12	316.0	-3.0
236	FG2007.ZCE	20200702	1520.0	1520.0					1520.0		0.0	0.0	0.0	316.0	0.0
237	FG2007.ZCE	20200703		1520.0					1520.0		0.0	0.0	0.0	316.0	0.0
238	FG2007.ZCE	20200706		1520.0	1520.0	1525.0	1520.0	1525.0	1523.0	5.0	3.0	10.0	30.45	306.0	-10.0
239	FG2007.ZCE	20200707	1525.0	1523.0					1544.0		21.0	0.0	0.0	306.0	0.0
240	FG2007.ZCE	20200708		1544.0					1554.0		10.0	0.0	0.0	306.0	0.0
241	FG2007.ZCE	20200709		1554.0					1563.0		9.0	0.0	0.0	306.0	0.0
242	FG2007.ZCE	20200710		1563.0					1567.0		4.0	0.0	0.0	306.0	0.0
243	FG2007.ZCE	20200713		1567.0					1607.0		40.0	0.0	0.0	306.0	0.0
244	FG2007.ZCE	20200714		1607.0					1628.0		21.0	0.0	0.0	0.0	-306.0