finance-talk/data/FG/FG2012.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	FG2012.ZCE	20191216		1415.0	1385.0	1448.0	1385.0	1426.0	1420.0	11.0	5.0	18.0	51.14	0.0
3	FG2012.ZCE	20191217	1426.0	1420.0					1420.0		0.0	0.0	0.0	0.0	0.0
4	FG2012.ZCE	20191218		1420.0					1425.0		5.0	0.0	0.0	0.0	0.0
5	FG2012.ZCE	20191219		1425.0					1425.0		0.0	0.0	0.0	0.0	0.0
6	FG2012.ZCE	20191220		1425.0					1425.0		0.0	0.0	0.0	0.0	0.0
7	FG2012.ZCE	20191223		1425.0					1425.0		0.0	0.0	0.0	0.0	0.0
8	FG2012.ZCE	20191224		1425.0	1416.0	1416.0	1416.0	1416.0	1416.0	-9.0	-9.0	4.0	11.33	4.0	4.0
9	FG2012.ZCE	20191225	1416.0	1416.0	1426.0	1426.0	1426.0	1426.0	1426.0	10.0	10.0	2.0	5.7	4.0	0.0
10	FG2012.ZCE	20191226	1426.0	1426.0					1426.0		0.0	0.0	0.0	4.0	0.0
11	FG2012.ZCE	20191227		1426.0	1425.0	1425.0	1425.0	1425.0	1425.0	-1.0	-1.0	2.0	5.7	6.0	2.0
12	FG2012.ZCE	20191230	1425.0	1425.0	1430.0	1458.0	1430.0	1439.0	1446.0	14.0	21.0	8.0	23.13	8.0	2.0
13	FG2012.ZCE	20191231	1439.0	1446.0	1484.0	1484.0	1436.0	1436.0	1456.0	-10.0	10.0	6.0	17.48	8.0	0.0
14	FG2012.ZCE	20200102	1436.0	1456.0	1456.0	1456.0	1438.0	1438.0	1450.0	-18.0	-6.0	300.0	870.0	304.0	296.0
15	FG2012.ZCE	20200103	1438.0	1450.0	1485.0	1485.0	1453.0	1470.0	1469.0	20.0	19.0	15.0	44.07	304.0	0.0
16	FG2012.ZCE	20200106	1470.0	1469.0	1463.0	1469.0	1463.0	1469.0	1469.0	0.0	0.0	101.0	296.73	404.0	100.0
17	FG2012.ZCE	20200107	1469.0	1469.0					1469.0		0.0	0.0	0.0	404.0	0.0
18	FG2012.ZCE	20200108		1469.0	1479.0	1479.0	1465.0	1467.0	1467.0	-2.0	-2.0	2100.0	6159.6	2504.0	2100.0
19	FG2012.ZCE	20200109	1467.0	1467.0	1485.0	1506.0	1445.0	1461.0	1463.0	-6.0	-4.0	38.0	111.21	2536.0	32.0
20	FG2012.ZCE	20200110	1461.0	1463.0					1463.0		0.0	0.0	0.0	2536.0	0.0
21	FG2012.ZCE	20200113		1463.0					1463.0		0.0	0.0	0.0	2536.0	0.0
22	FG2012.ZCE	20200114		1463.0	1463.0	1463.0	1463.0	1463.0	1463.0	0.0	0.0	100.0	292.6	2636.0	100.0
23	FG2012.ZCE	20200115	1463.0	1463.0					1463.0		0.0	0.0	0.0	2636.0	0.0
24	FG2012.ZCE	20200116		1463.0	1450.0	1469.0	1450.0	1469.0	1462.0	6.0	-1.0	6.0	17.54	2638.0	2.0
25	FG2012.ZCE	20200117	1469.0	1462.0	1458.0	1458.0	1456.0	1456.0	1457.0	-6.0	-5.0	2.0	5.83	2637.0	-1.0
26	FG2012.ZCE	20200120	1456.0	1457.0					1457.0		0.0	0.0	0.0	2637.0	0.0
27	FG2012.ZCE	20200121		1457.0	1457.0	1457.0	1457.0	1457.0	1457.0	0.0	0.0	2.0	5.83	2635.0	-2.0
28	FG2012.ZCE	20200122	1457.0	1457.0	1438.0	1471.0	1434.0	1441.0	1448.0	-16.0	-9.0	10.0	28.97	2641.0	6.0
29	FG2012.ZCE	20200123	1441.0	1448.0	1464.0	1464.0	1413.0	1413.0	1434.0	-35.0	-14.0	5.0	14.34	2642.0	1.0
30	FG2012.ZCE	20200203	1413.0	1434.0	1354.0	1393.0	1353.0	1376.0	1373.0	-58.0	-61.0	5.0	13.73	2643.0	1.0
31	FG2012.ZCE	20200204	1376.0	1373.0	1377.0	1377.0	1377.0	1377.0	1377.0	4.0	4.0	20.0	55.08	2663.0	20.0
32	FG2012.ZCE	20200205	1377.0	1377.0	1382.0	1382.0	1377.0	1377.0	1381.0	0.0	4.0	1656.0	4573.63	4319.0	1656.0
33	FG2012.ZCE	20200206	1377.0	1381.0	1380.0	1414.0	1380.0	1407.0	1386.0	26.0	5.0	64.0	177.41	4373.0	54.0
34	FG2012.ZCE	20200207	1407.0	1386.0	1429.0	1429.0	1410.0	1424.0	1421.0	38.0	35.0	8.0	22.74	4375.0	2.0
35	FG2012.ZCE	20200210	1424.0	1421.0	1428.0	1435.0	1428.0	1435.0	1428.0	14.0	7.0	16.0	45.71	4360.0	-15.0
36	FG2012.ZCE	20200211	1435.0	1428.0	1445.0	1449.0	1434.0	1437.0	1442.0	9.0	14.0	413.0	1190.71	4764.0	404.0
37	FG2012.ZCE	20200212	1437.0	1442.0	1443.0	1444.0	1443.0	1444.0	1443.0	2.0	1.0	5.0	14.43	4763.0	-1.0
38	FG2012.ZCE	20200213	1444.0	1443.0	1438.0	1441.0	1438.0	1441.0	1440.0	-2.0	-3.0	2.0	5.76	4763.0	0.0
39	FG2012.ZCE	20200214	1441.0	1440.0	1438.0	1444.0	1438.0	1444.0	1443.0	4.0	3.0	8.0	23.08	4768.0	5.0
40	FG2012.ZCE	20200217	1444.0	1443.0	1434.0	1441.0	1434.0	1441.0	1440.0	-2.0	-3.0	20.0	57.62	4787.0	19.0
41	FG2012.ZCE	20200218	1441.0	1440.0					1440.0		0.0	0.0	0.0	4787.0	0.0
42	FG2012.ZCE	20200219		1440.0	1448.0	1451.0	1448.0	1450.0	1450.0	10.0	10.0	12.0	34.81	4797.0	10.0
43	FG2012.ZCE	20200220	1450.0	1450.0	1448.0	1459.0	1448.0	1456.0	1455.0	6.0	5.0	13.0	37.83	4797.0	0.0
44	FG2012.ZCE	20200221	1456.0	1455.0	1458.0	1458.0	1456.0	1456.0	1457.0	1.0	2.0	3.0	8.75	4796.0	-1.0
45	FG2012.ZCE	20200224	1456.0	1457.0	1452.0	1462.0	1450.0	1451.0	1453.0	-6.0	-4.0	19.0	55.2	4794.0	-2.0
46	FG2012.ZCE	20200225	1451.0	1453.0	1450.0	1458.0	1448.0	1448.0	1451.0	-5.0	-2.0	29.0	84.14	4795.0	1.0
47	FG2012.ZCE	20200226	1448.0	1451.0	1455.0	1458.0	1450.0	1450.0	1455.0	-1.0	4.0	5.0	14.56	4794.0	-1.0
48	FG2012.ZCE	20200227	1450.0	1455.0	1449.0	1457.0	1449.0	1449.0	1452.0	-6.0	-3.0	15.0	43.56	4798.0	4.0
49	FG2012.ZCE	20200228	1449.0	1452.0	1452.0	1453.0	1438.0	1447.0	1451.0	-5.0	-1.0	439.0	1274.05	4443.0	-355.0
50	FG2012.ZCE	20200302	1447.0	1451.0	1452.0	1463.0	1452.0	1463.0	1456.0	12.0	5.0	6.0	17.47	4444.0	1.0
51	FG2012.ZCE	20200303	1463.0	1456.0	1446.0	1447.0	1446.0	1447.0	1447.0	-9.0	-9.0	4.0	11.57	4445.0	1.0
52	FG2012.ZCE	20200304	1447.0	1447.0	1447.0	1455.0	1447.0	1455.0	1451.0	8.0	4.0	2.0	5.81	4446.0	1.0
53	FG2012.ZCE	20200305	1455.0	1451.0					1451.0		0.0	0.0	0.0	4446.0	0.0
54	FG2012.ZCE	20200306		1451.0	1451.0	1451.0	1442.0	1444.0	1446.0	-7.0	-5.0	7.0	20.24	4446.0	0.0
55	FG2012.ZCE	20200309	1444.0	1446.0	1427.0	1443.0	1427.0	1437.0	1435.0	-9.0	-11.0	73.0	209.55	4504.0	58.0
56	FG2012.ZCE	20200310	1437.0	1435.0	1433.0	1449.0	1433.0	1441.0	1446.0	6.0	11.0	52.0	150.34	4478.0	-26.0
57	FG2012.ZCE	20200311	1441.0	1446.0	1437.0	1446.0	1437.0	1446.0	1446.0	0.0	0.0	286.0	827.07	4740.0	262.0
58	FG2012.ZCE	20200312	1446.0	1446.0	1438.0	1441.0	1435.0	1441.0	1441.0	-5.0	-5.0	25.0	72.03	4765.0	25.0
59	FG2012.ZCE	20200313	1441.0	1441.0	1436.0	1447.0	1426.0	1437.0	1436.0	-4.0	-5.0	28.0	80.39	4775.0	10.0
60	FG2012.ZCE	20200316	1437.0	1436.0	1418.0	1437.0	1413.0	1415.0	1426.0	-21.0	-10.0	55.0	156.88	4808.0	33.0
61	FG2012.ZCE	20200317	1415.0	1426.0	1413.0	1417.0	1402.0	1409.0	1413.0	-17.0	-13.0	33.0	93.25	4810.0	2.0
62	FG2012.ZCE	20200318	1409.0	1413.0	1408.0	1410.0	1386.0	1386.0	1399.0	-27.0	-14.0	55.0	153.9	4823.0	13.0
63	FG2012.ZCE	20200319	1386.0	1399.0	1386.0	1386.0	1343.0	1348.0	1350.0	-51.0	-49.0	126.0	340.09	4928.0	105.0
64	FG2012.ZCE	20200320	1348.0	1350.0	1400.0	1400.0	1342.0	1348.0	1357.0	-2.0	7.0	17.0	46.15	4934.0	6.0
65	FG2012.ZCE	20200323	1348.0	1357.0	1341.0	1374.0	1306.0	1306.0	1317.0	-51.0	-40.0	90.0	237.12	4942.0	8.0
66	FG2012.ZCE	20200324	1306.0	1317.0	1323.0	1334.0	1300.0	1333.0	1320.0	16.0	3.0	40.0	105.59	4940.0	-2.0
67	FG2012.ZCE	20200325	1333.0	1320.0	1335.0	1350.0	1321.0	1342.0	1336.0	22.0	16.0	13.0	34.74	4940.0	0.0
68	FG2012.ZCE	20200326	1342.0	1336.0	1326.0	1335.0	1321.0	1335.0	1328.0	-1.0	-8.0	5.0	13.28	4939.0	-1.0
69	FG2012.ZCE	20200327	1335.0	1328.0	1315.0	1326.0	1315.0	1325.0	1323.0	-3.0	-5.0	4.0	10.58	4940.0	1.0
70	FG2012.ZCE	20200330	1325.0	1323.0	1300.0	1320.0	1300.0	1308.0	1313.0	-15.0	-10.0	15.0	39.39	4941.0	1.0
71	FG2012.ZCE	20200331	1308.0	1313.0	1306.0	1309.0	1301.0	1309.0	1306.0	-4.0	-7.0	23.0	60.08	4941.0	0.0
72	FG2012.ZCE	20200401	1309.0	1306.0	1300.0	1308.0	1287.0	1292.0	1300.0	-14.0	-6.0	21.0	54.62	4941.0	0.0
73	FG2012.ZCE	20200402	1292.0	1300.0	1336.0	1336.0	1255.0	1291.0	1281.0	-9.0	-19.0	41.0	105.02	4941.0	0.0
74	FG2012.ZCE	20200403	1291.0	1281.0	1278.0	1278.0	1241.0	1243.0	1251.0	-38.0	-30.0	12.0	30.01	4944.0	3.0
75	FG2012.ZCE	20200407	1243.0	1251.0	1258.0	1258.0	1250.0	1251.0	1253.0	0.0	2.0	45.0	112.77	4974.0	30.0
76	FG2012.ZCE	20200408	1251.0	1253.0	1254.0	1259.0	1250.0	1259.0	1256.0	6.0	3.0	430.0	1080.22	4557.0	-417.0
77	FG2012.ZCE	20200409	1259.0	1256.0	1271.0	1273.0	1254.0	1266.0	1266.0	10.0	10.0	24.0	60.76	4557.0	0.0
78	FG2012.ZCE	20200410	1266.0	1266.0	1260.0	1268.0	1260.0	1268.0	1262.0	2.0	-4.0	13.0	32.81	4553.0	-4.0
79	FG2012.ZCE	20200413	1268.0	1262.0	1264.0	1268.0	1214.0	1214.0	1239.0	-48.0	-23.0	31.0	76.8	4560.0	7.0
80	FG2012.ZCE	20200414	1214.0	1239.0	1201.0	1230.0	1201.0	1227.0	1223.0	-12.0	-16.0	136.0	332.75	4441.0	-119.0
81	FG2012.ZCE	20200415	1227.0	1223.0	1229.0	1256.0	1229.0	1256.0	1249.0	33.0	26.0	39.0	97.41	4423.0	-18.0
82	FG2012.ZCE	20200416	1256.0	1249.0	1240.0	1242.0	1235.0	1242.0	1237.0	-7.0	-12.0	8.0	19.8	4420.0	-3.0
83	FG2012.ZCE	20200417	1242.0	1237.0	1250.0	1286.0	1250.0	1279.0	1268.0	42.0	31.0	114.0	289.17	4381.0	-39.0
84	FG2012.ZCE	20200420	1279.0	1268.0	1269.0	1270.0	1262.0	1269.0	1265.0	1.0	-3.0	260.0	657.82	4126.0	-255.0
85	FG2012.ZCE	20200421	1269.0	1265.0	1246.0	1246.0	1236.0	1242.0	1242.0	-23.0	-23.0	31.0	77.01	4127.0	1.0
86	FG2012.ZCE	20200422	1242.0	1242.0	1244.0	1250.0	1238.0	1249.0	1246.0	7.0	4.0	13.0	32.39	4125.0	-2.0
87	FG2012.ZCE	20200423	1249.0	1246.0	1252.0	1262.0	1236.0	1236.0	1252.0	-10.0	6.0	15.0	37.55	4131.0	6.0
88	FG2012.ZCE	20200424	1236.0	1252.0	1253.0	1262.0	1247.0	1252.0	1254.0	0.0	2.0	20.0	50.15	4129.0	-2.0
89	FG2012.ZCE	20200427	1252.0	1254.0	1273.0	1278.0	1270.0	1271.0	1270.0	17.0	16.0	144.0	365.9	3990.0	-139.0
90	FG2012.ZCE	20200428	1271.0	1270.0	1267.0	1272.0	1248.0	1248.0	1263.0	-22.0	-7.0	6.0	15.15	3988.0	-2.0
91	FG2012.ZCE	20200429	1248.0	1263.0	1272.0	1280.0	1272.0	1276.0	1277.0	13.0	14.0	28.0	71.5	4011.0	23.0
92	FG2012.ZCE	20200430	1276.0	1277.0	1281.0	1286.0	1269.0	1276.0	1279.0	-1.0	2.0	8.0	20.47	4010.0	-1.0
93	FG2012.ZCE	20200506	1276.0	1279.0	1283.0	1302.0	1283.0	1297.0	1295.0	18.0	16.0	39.0	101.02	4008.0	-2.0
94	FG2012.ZCE	20200507	1297.0	1295.0	1296.0	1311.0	1289.0	1311.0	1306.0	16.0	11.0	18.0	47.02	4007.0	-1.0
95	FG2012.ZCE	20200508	1311.0	1306.0	1325.0	1329.0	1317.0	1321.0	1322.0	15.0	16.0	9.0	23.8	4008.0	1.0
96	FG2012.ZCE	20200511	1321.0	1322.0	1344.0	1354.0	1337.0	1350.0	1348.0	28.0	26.0	29.0	78.17	4003.0	-5.0
97	FG2012.ZCE	20200512	1350.0	1348.0	1340.0	1349.0	1340.0	1349.0	1348.0	1.0	0.0	8.0	21.57	3996.0	-7.0
98	FG2012.ZCE	20200513	1349.0	1348.0	1351.0	1383.0	1349.0	1383.0	1376.0	35.0	28.0	209.0	574.98	3821.0	-175.0
99	FG2012.ZCE	20200514	1383.0	1376.0	1386.0	1386.0	1364.0	1370.0	1373.0	-6.0	-3.0	23.0	63.14	3818.0	-3.0
100	FG2012.ZCE	20200515	1370.0	1373.0	1369.0	1374.0	1356.0	1360.0	1361.0	-13.0	-12.0	15.0	40.84	3821.0	3.0
101	FG2012.ZCE	20200518	1360.0	1361.0	1386.0	1386.0	1378.0	1385.0	1382.0	24.0	21.0	4.0	11.06	3821.0	0.0
102	FG2012.ZCE	20200519	1385.0	1382.0	1397.0	1399.0	1385.0	1385.0	1392.0	3.0	10.0	8.0	22.28	3820.0	-1.0
103	FG2012.ZCE	20200520	1385.0	1392.0					1383.0		-9.0	0.0	0.0	3820.0	0.0
104	FG2012.ZCE	20200521		1383.0	1380.0	1385.0	1380.0	1385.0	1382.0	2.0	-1.0	6.0	16.59	3821.0	1.0
105	FG2012.ZCE	20200522	1385.0	1382.0	1385.0	1390.0	1378.0	1378.0	1384.0	-4.0	2.0	15.0	41.52	3830.0	9.0
106	FG2012.ZCE	20200525	1378.0	1384.0	1381.0	1422.0	1380.0	1422.0	1406.0	38.0	22.0	39.0	109.69	3839.0	9.0
107	FG2012.ZCE	20200526	1422.0	1406.0	1422.0	1422.0	1410.0	1418.0	1415.0	12.0	9.0	29.0	82.07	3838.0	-1.0
108	FG2012.ZCE	20200527	1418.0	1415.0	1410.0	1416.0	1409.0	1416.0	1412.0	1.0	-3.0	10.0	28.23	3837.0	-1.0
109	FG2012.ZCE	20200528	1416.0	1412.0	1416.0	1416.0	1406.0	1408.0	1409.0	-4.0	-3.0	8.0	22.55	3835.0	-2.0
110	FG2012.ZCE	20200529	1408.0	1409.0	1423.0	1425.0	1409.0	1409.0	1419.0	0.0	10.0	11.0	31.22	3833.0	-2.0
111	FG2012.ZCE	20200601	1409.0	1419.0	1427.0	1428.0	1415.0	1417.0	1416.0	-2.0	-3.0	59.0	167.09	3784.0	-49.0
112	FG2012.ZCE	20200602	1417.0	1416.0	1415.0	1422.0	1415.0	1422.0	1420.0	6.0	4.0	3.0	8.52	3784.0	0.0
113	FG2012.ZCE	20200603	1422.0	1420.0	1423.0	1424.0	1423.0	1424.0	1423.0	4.0	3.0	5.0	14.24	3783.0	-1.0
114	FG2012.ZCE	20200604	1424.0	1423.0	1366.0	1423.0	1366.0	1411.0	1375.0	-12.0	-48.0	124.0	340.92	3876.0	93.0
115	FG2012.ZCE	20200605	1411.0	1375.0	1408.0	1416.0	1401.0	1416.0	1414.0	41.0	39.0	1018.0	2878.68	4880.0	1004.0
116	FG2012.ZCE	20200608	1416.0	1414.0	1412.0	1416.0	1412.0	1416.0	1414.0	2.0	0.0	7.0	19.79	4881.0	1.0
117	FG2012.ZCE	20200609	1416.0	1414.0	1403.0	1405.0	1398.0	1404.0	1401.0	-10.0	-13.0	11.0	30.82	4874.0	-7.0
118	FG2012.ZCE	20200610	1404.0	1401.0	1405.0	1412.0	1405.0	1406.0	1409.0	5.0	8.0	16.0	45.08	4873.0	-1.0
119	FG2012.ZCE	20200611	1406.0	1409.0	1402.0	1424.0	1398.0	1419.0	1410.0	10.0	1.0	34.0	95.87	4882.0	9.0
120	FG2012.ZCE	20200612	1419.0	1410.0	1434.0	1434.0	1428.0	1428.0	1432.0	18.0	22.0	11.0	31.51	4887.0	5.0
121	FG2012.ZCE	20200615	1428.0	1432.0	1438.0	1444.0	1433.0	1433.0	1439.0	1.0	7.0	24.0	69.09	4875.0	-12.0
122	FG2012.ZCE	20200616	1433.0	1439.0	1432.0	1433.0	1428.0	1428.0	1430.0	-11.0	-9.0	8.0	22.89	4875.0	0.0
123	FG2012.ZCE	20200617	1428.0	1430.0	1420.0	1420.0	1415.0	1415.0	1418.0	-15.0	-12.0	8.0	22.68	4880.0	5.0
124	FG2012.ZCE	20200618	1415.0	1418.0	1431.0	1431.0	1424.0	1427.0	1429.0	9.0	11.0	10.0	28.59	4876.0	-4.0
125	FG2012.ZCE	20200619	1427.0	1429.0	1429.0	1436.0	1425.0	1435.0	1432.0	6.0	3.0	49.0	140.29	4872.0	-4.0
126	FG2012.ZCE	20200622	1435.0	1432.0	1444.0	1444.0	1430.0	1438.0	1440.0	6.0	8.0	7.0	20.16	4871.0	-1.0
127	FG2012.ZCE	20200623	1438.0	1440.0	1431.0	1431.0	1431.0	1431.0	1431.0	-9.0	-9.0	1.0	2.86	4871.0	0.0
128	FG2012.ZCE	20200624	1431.0	1431.0	1434.0	1458.0	1433.0	1458.0	1449.0	27.0	18.0	23.0	66.67	4871.0	0.0
129	FG2012.ZCE	20200629	1458.0	1449.0	1452.0	1452.0	1443.0	1443.0	1447.0	-6.0	-2.0	24.0	69.47	4872.0	1.0
130	FG2012.ZCE	20200630	1443.0	1447.0	1449.0	1458.0	1449.0	1453.0	1454.0	6.0	7.0	28.0	81.42	4856.0	-16.0
131	FG2012.ZCE	20200701	1453.0	1454.0	1457.0	1463.0	1455.0	1463.0	1459.0	9.0	5.0	16.0	46.69	4865.0	9.0
132	FG2012.ZCE	20200702	1463.0	1459.0	1464.0	1469.0	1463.0	1466.0	1464.0	7.0	5.0	19.0	55.64	4869.0	4.0
133	FG2012.ZCE	20200703	1466.0	1464.0	1466.0	1466.0	1461.0	1461.0	1464.0	-3.0	0.0	3.0	8.79	4868.0	-1.0
134	FG2012.ZCE	20200706	1461.0	1464.0	1467.0	1472.0	1466.0	1472.0	1471.0	8.0	7.0	21.0	61.78	4883.0	15.0
135	FG2012.ZCE	20200707	1472.0	1471.0	1412.0	1497.0	1412.0	1494.0	1440.0	23.0	-31.0	156.0	449.18	4793.0	-90.0
136	FG2012.ZCE	20200708	1494.0	1440.0	1492.0	1498.0	1492.0	1497.0	1497.0	57.0	57.0	358.0	1071.52	4932.0	139.0
137	FG2012.ZCE	20200709	1497.0	1497.0	1497.0	1519.0	1496.0	1511.0	1509.0	14.0	12.0	498.0	1503.18	4870.0	-62.0
138	FG2012.ZCE	20200710	1511.0	1509.0	1511.0	1516.0	1508.0	1512.0	1513.0	3.0	4.0	238.0	720.34	4901.0	31.0
139	FG2012.ZCE	20200713	1512.0	1513.0	1520.0	1571.0	1514.0	1556.0	1547.0	43.0	34.0	735.0	2273.37	4968.0	67.0
140	FG2012.ZCE	20200714	1556.0	1547.0	1552.0	1578.0	1551.0	1566.0	1566.0	19.0	19.0	669.0	2095.91	5079.0	111.0
141	FG2012.ZCE	20200715	1566.0	1566.0	1569.0	1588.0	1566.0	1582.0	1577.0	16.0	11.0	372.0	1172.95	5152.0	73.0
142	FG2012.ZCE	20200716	1582.0	1577.0	1581.0	1585.0	1572.0	1577.0	1580.0	0.0	3.0	363.0	1147.02	5150.0	-2.0
143	FG2012.ZCE	20200717	1577.0	1580.0	1577.0	1623.0	1576.0	1615.0	1606.0	35.0	26.0	624.0	2004.17	5160.0	10.0
144	FG2012.ZCE	20200720	1615.0	1606.0	1615.0	1623.0	1599.0	1601.0	1608.0	-5.0	2.0	372.0	1196.14	5133.0	-27.0
145	FG2012.ZCE	20200721	1601.0	1608.0	1604.0	1643.0	1604.0	1642.0	1632.0	34.0	24.0	1609.0	5250.75	5537.0	404.0
146	FG2012.ZCE	20200722	1642.0	1632.0	1639.0	1693.0	1631.0	1639.0	1667.0	7.0	35.0	2175.0	7251.31	5529.0	-8.0
147	FG2012.ZCE	20200723	1639.0	1667.0	1642.0	1663.0	1600.0	1618.0	1622.0	-49.0	-45.0	3627.0	11763.83	5754.0	225.0
148	FG2012.ZCE	20200724	1618.0	1622.0	1617.0	1634.0	1606.0	1625.0	1622.0	3.0	0.0	2007.0	6509.34	5838.0	84.0
149	FG2012.ZCE	20200727	1625.0	1622.0	1630.0	1658.0	1623.0	1630.0	1643.0	8.0	21.0	1328.0	4363.04	5743.0	-95.0
150	FG2012.ZCE	20200728	1630.0	1643.0	1628.0	1642.0	1627.0	1637.0	1635.0	-6.0	-8.0	952.0	3112.81	5904.0	161.0
151	FG2012.ZCE	20200729	1637.0	1635.0	1637.0	1651.0	1607.0	1626.0	1627.0	-9.0	-8.0	1842.0	5992.04	5928.0	24.0
152	FG2012.ZCE	20200730	1626.0	1627.0	1635.0	1656.0	1635.0	1654.0	1646.0	27.0	19.0	1330.0	4379.27	6186.0	258.0
153	FG2012.ZCE	20200731	1654.0	1646.0	1651.0	1679.0	1643.0	1678.0	1660.0	32.0	14.0	2509.0	8331.53	6322.0	136.0
154	FG2012.ZCE	20200803	1678.0	1660.0	1685.0	1727.0	1682.0	1727.0	1712.0	67.0	52.0	2489.0	8521.92	6876.0	554.0
155	FG2012.ZCE	20200804	1727.0	1712.0	1748.0	1809.0	1739.0	1790.0	1784.0	78.0	72.0	5607.0	20000.17	6813.0	-63.0
156	FG2012.ZCE	20200805	1790.0	1784.0	1787.0	1805.0	1767.0	1801.0	1784.0	17.0	0.0	4181.0	14917.67	6917.0	104.0
157	FG2012.ZCE	20200806	1801.0	1784.0	1793.0	1834.0	1787.0	1816.0	1807.0	32.0	23.0	4338.0	15674.38	6995.0	78.0
158	FG2012.ZCE	20200807	1816.0	1807.0	1813.0	1840.0	1806.0	1830.0	1821.0	23.0	14.0	2083.0	7584.61	7038.0	43.0
159	FG2012.ZCE	20200810	1830.0	1821.0	1827.0	1836.0	1795.0	1827.0	1819.0	6.0	-2.0	3102.0	11282.67	6996.0	-42.0
160	FG2012.ZCE	20200811	1827.0	1819.0	1829.0	1892.0	1828.0	1892.0	1877.0	73.0	58.0	5709.0	21427.53	7626.0	630.0
161	FG2012.ZCE	20200812	1892.0	1877.0	1896.0	1899.0	1818.0	1866.0	1859.0	-11.0	-18.0	11778.0	43781.44	7459.0	-167.0
162	FG2012.ZCE	20200813	1866.0	1859.0	1872.0	1899.0	1844.0	1877.0	1865.0	18.0	6.0	7289.0	27191.15	7728.0	269.0
163	FG2012.ZCE	20200814	1877.0	1865.0	1882.0	1883.0	1859.0	1861.0	1868.0	-4.0	3.0	2979.0	11128.12	7675.0	-53.0
164	FG2012.ZCE	20200817	1861.0	1868.0	1860.0	1887.0	1844.0	1884.0	1867.0	16.0	-1.0	3771.0	14080.77	7981.0	306.0
165	FG2012.ZCE	20200818	1884.0	1867.0	1881.0	1909.0	1874.0	1885.0	1890.0	18.0	23.0	4404.0	16647.76	7954.0	-27.0
166	FG2012.ZCE	20200819	1885.0	1890.0	1885.0	1889.0	1867.0	1873.0	1876.0	-17.0	-14.0	3512.0	13175.88	7826.0	-128.0
167	FG2012.ZCE	20200820	1873.0	1876.0	1871.0	1875.0	1844.0	1864.0	1861.0	-12.0	-15.0	3745.0	13940.04	7758.0	-68.0
168	FG2012.ZCE	20200821	1864.0	1861.0	1870.0	1872.0	1767.0	1767.0	1810.0	-94.0	-51.0	6274.0	22707.64	7631.0	-127.0
169	FG2012.ZCE	20200824	1767.0	1810.0	1766.0	1807.0	1751.0	1802.0	1775.0	-8.0	-35.0	5191.0	18423.52	7664.0	33.0
170	FG2012.ZCE	20200825	1802.0	1775.0	1801.0	1802.0	1737.0	1743.0	1764.0	-32.0	-11.0	4074.0	14371.18	7473.0	-191.0
171	FG2012.ZCE	20200826	1743.0	1764.0	1748.0	1758.0	1722.0	1751.0	1742.0	-13.0	-22.0	4218.0	14693.96	7577.0	104.0
172	FG2012.ZCE	20200827	1751.0	1742.0	1756.0	1799.0	1743.0	1781.0	1773.0	39.0	31.0	5045.0	17893.01	7729.0	152.0
173	FG2012.ZCE	20200828	1781.0	1773.0	1783.0	1862.0	1782.0	1861.0	1819.0	88.0	46.0	9494.0	34531.5	8962.0	1233.0
174	FG2012.ZCE	20200831	1861.0	1819.0	1858.0	1910.0	1858.0	1896.0	1887.0	77.0	68.0	10008.0	37760.73	10087.0	1125.0
175	FG2012.ZCE	20200901	1896.0	1887.0	1895.0	1897.0	1845.0	1851.0	1875.0	-36.0	-12.0	8867.0	33249.34	9503.0	-584.0
176	FG2012.ZCE	20200902	1851.0	1875.0	1851.0	1880.0	1843.0	1867.0	1862.0	-8.0	-13.0	10461.0	38957.89	10066.0	563.0
177	FG2012.ZCE	20200903	1867.0	1862.0	1860.0	1894.0	1826.0	1828.0	1867.0	-34.0	5.0	18258.0	68162.47	10287.0	221.0
178	FG2012.ZCE	20200904	1828.0	1867.0	1816.0	1839.0	1773.0	1784.0	1801.0	-83.0	-66.0	13548.0	48813.33	9810.0	-477.0
179	FG2012.ZCE	20200907	1784.0	1801.0	1786.0	1818.0	1769.0	1798.0	1796.0	-3.0	-5.0	13485.0	48447.2	10171.0	361.0
180	FG2012.ZCE	20200908	1798.0	1796.0	1798.0	1810.0	1780.0	1792.0	1792.0	-4.0	-4.0	10901.0	39067.75	10788.0	617.0
181	FG2012.ZCE	20200909	1792.0	1792.0	1787.0	1814.0	1758.0	1793.0	1789.0	1.0	-3.0	14293.0	51136.01	10837.0	49.0
182	FG2012.ZCE	20200910	1793.0	1789.0	1799.0	1807.0	1751.0	1758.0	1782.0	-31.0	-7.0	15703.0	55963.26	10991.0	154.0
183	FG2012.ZCE	20200911	1758.0	1782.0	1753.0	1777.0	1742.0	1772.0	1758.0	-10.0	-24.0	22944.0	80667.12	11363.0	372.0
184	FG2012.ZCE	20200914	1772.0	1758.0	1769.0	1775.0	1725.0	1729.0	1756.0	-29.0	-2.0	19184.0	67372.74	11829.0	466.0
185	FG2012.ZCE	20200915	1729.0	1756.0	1727.0	1741.0	1678.0	1697.0	1713.0	-59.0	-43.0	17545.0	60092.28	11878.0	49.0
186	FG2012.ZCE	20200916	1697.0	1713.0	1698.0	1714.0	1682.0	1702.0	1698.0	-11.0	-15.0	16508.0	56070.99	12080.0	202.0
187	FG2012.ZCE	20200917	1702.0	1698.0	1703.0	1714.0	1681.0	1696.0	1697.0	-2.0	-1.0	12903.0	43787.3	11412.0	-668.0
188	FG2012.ZCE	20200918	1696.0	1697.0	1700.0	1734.0	1689.0	1718.0	1713.0	21.0	16.0	17455.0	59784.68	10954.0	-458.0
189	FG2012.ZCE	20200921	1718.0	1713.0	1715.0	1722.0	1661.0	1680.0	1696.0	-33.0	-17.0	17692.0	60004.4	10901.0	-53.0
190	FG2012.ZCE	20200922	1680.0	1696.0	1678.0	1705.0	1653.0	1695.0	1684.0	-1.0	-12.0	16093.0	54216.44	10933.0	32.0
191	FG2012.ZCE	20200923	1695.0	1684.0	1698.0	1721.0	1669.0	1713.0	1695.0	29.0	11.0	17649.0	59822.8	11055.0	122.0
192	FG2012.ZCE	20200924	1713.0	1695.0	1712.0	1726.0	1691.0	1713.0	1707.0	18.0	12.0	16202.0	55327.85	11339.0	284.0
193	FG2012.ZCE	20200925	1713.0	1707.0	1713.0	1716.0	1690.0	1713.0	1702.0	6.0	-5.0	9107.0	31007.61	11227.0	-112.0
194	FG2012.ZCE	20200928	1713.0	1702.0	1711.0	1746.0	1708.0	1719.0	1724.0	17.0	22.0	12891.0	44441.57	11224.0	-3.0
195	FG2012.ZCE	20200929	1719.0	1724.0	1722.0	1749.0	1717.0	1748.0	1728.0	24.0	4.0	13345.0	46116.64	10900.0	-324.0
196	FG2012.ZCE	20200930	1748.0	1728.0	1752.0	1820.0	1736.0	1820.0	1766.0	92.0	38.0	9974.0	35227.61	11145.0	245.0
197	FG2012.ZCE	20201009	1820.0	1766.0	1809.0	1819.0	1781.0	1796.0	1793.0	30.0	27.0	6019.0	21578.17	11038.0	-107.0
198	FG2012.ZCE	20201012	1796.0	1793.0	1797.0	1838.0	1785.0	1830.0	1810.0	37.0	17.0	10310.0	37327.63	11461.0	423.0
199	FG2012.ZCE	20201013	1830.0	1810.0	1833.0	1834.0	1788.0	1793.0	1807.0	-17.0	-3.0	11383.0	41135.92	10580.0	-881.0
200	FG2012.ZCE	20201014	1793.0	1807.0	1794.0	1798.0	1767.0	1779.0	1779.0	-28.0	-28.0	12330.0	43874.37	10372.0	-208.0
201	FG2012.ZCE	20201015	1779.0	1779.0	1778.0	1788.0	1755.0	1762.0	1770.0	-17.0	-9.0	10985.0	38880.49	10262.0	-110.0
202	FG2012.ZCE	20201016	1762.0	1770.0	1759.0	1777.0	1751.0	1771.0	1765.0	1.0	-5.0	13527.0	47754.34	10130.0	-132.0
203	FG2012.ZCE	20201019	1771.0	1765.0	1772.0	1783.0	1741.0	1751.0	1764.0	-14.0	-1.0	12708.0	44845.41	10061.0	-69.0
204	FG2012.ZCE	20201020	1751.0	1764.0	1756.0	1762.0	1729.0	1759.0	1743.0	-5.0	-21.0	9452.0	32953.5	9664.0	-397.0
205	FG2012.ZCE	20201021	1759.0	1743.0	1756.0	1761.0	1732.0	1738.0	1745.0	-5.0	2.0	7884.0	27514.63	9060.0	-604.0
206	FG2012.ZCE	20201022	1738.0	1745.0	1741.0	1796.0	1735.0	1766.0	1758.0	21.0	13.0	10446.0	36735.94	8976.0	-84.0
207	FG2012.ZCE	20201023	1766.0	1758.0	1769.0	1784.0	1753.0	1758.0	1768.0	0.0	10.0	10583.0	37416.5	7927.0	-1049.0
208	FG2012.ZCE	20201026	1758.0	1768.0	1764.0	1773.0	1741.0	1770.0	1763.0	2.0	-5.0	11585.0	40847.97	7350.0	-577.0
209	FG2012.ZCE	20201027	1770.0	1763.0	1770.0	1801.0	1770.0	1800.0	1789.0	37.0	26.0	11870.0	42459.14	7142.0	-208.0
210	FG2012.ZCE	20201028	1800.0	1789.0	1800.0	1806.0	1771.0	1776.0	1786.0	-13.0	-3.0	17761.0	63424.69	6928.0	-214.0
211	FG2012.ZCE	20201029	1776.0	1786.0	1773.0	1795.0	1760.0	1783.0	1781.0	-3.0	-5.0	14187.0	50528.68	6940.0	12.0
212	FG2012.ZCE	20201030	1783.0	1781.0	1780.0	1829.0	1774.0	1824.0	1804.0	43.0	23.0	6294.0	22710.72	7096.0	156.0
213	FG2012.ZCE	20201102	1824.0	1804.0	1824.0	1856.0	1820.0	1836.0	1832.0	32.0	28.0	2912.0	10666.83	6991.0	-105.0
214	FG2012.ZCE	20201103	1836.0	1832.0	1839.0	1846.0	1808.0	1812.0	1829.0	-20.0	-3.0	3079.0	11264.0	6508.0	-483.0
215	FG2012.ZCE	20201104	1812.0	1829.0	1816.0	1834.0	1813.0	1817.0	1824.0	-12.0	-5.0	1288.0	4699.28	6571.0	63.0
216	FG2012.ZCE	20201105	1817.0	1824.0	1819.0	1838.0	1815.0	1830.0	1826.0	6.0	2.0	1550.0	5660.25	7019.0	448.0
217	FG2012.ZCE	20201106	1830.0	1826.0	1830.0	1871.0	1828.0	1843.0	1847.0	17.0	21.0	2953.0	10905.82	6275.0	-744.0
218	FG2012.ZCE	20201109	1843.0	1847.0	1852.0	1861.0	1840.0	1856.0	1851.0	9.0	4.0	406.0	1503.09	6337.0	62.0
219	FG2012.ZCE	20201110	1856.0	1851.0	1860.0	1878.0	1850.0	1869.0	1863.0	18.0	12.0	602.0	2242.9	6264.0	-73.0
220	FG2012.ZCE	20201111	1869.0	1863.0	1870.0	1897.0	1868.0	1889.0	1885.0	26.0	22.0	1118.0	4215.3	5974.0	-290.0
221	FG2012.ZCE	20201112	1889.0	1885.0	1871.0	1903.0	1871.0	1895.0	1890.0	10.0	5.0	740.0	2797.86	5610.0	-364.0
222	FG2012.ZCE	20201113	1895.0	1890.0	1901.0	1909.0	1891.0	1908.0	1903.0	18.0	13.0	469.0	1784.55	5473.0	-137.0
223	FG2012.ZCE	20201116	1908.0	1903.0	1901.0	1917.0	1901.0	1903.0	1911.0	0.0	8.0	1625.0	6211.57	4129.0	-1344.0
224	FG2012.ZCE	20201117	1903.0	1911.0	1911.0	1915.0	1905.0	1915.0	1910.0	4.0	-1.0	261.0	997.18	4055.0	-74.0
225	FG2012.ZCE	20201118	1915.0	1910.0	1910.0	1915.0	1905.0	1915.0	1908.0	5.0	-2.0	255.0	973.31	4079.0	24.0
226	FG2012.ZCE	20201119	1915.0	1908.0	1917.0	1951.0	1914.0	1941.0	1936.0	33.0	28.0	402.0	1556.37	3851.0	-228.0
227	FG2012.ZCE	20201120	1941.0	1936.0	1944.0	1948.0	1936.0	1946.0	1940.0	10.0	4.0	2261.0	8773.79	1669.0	-2182.0
228	FG2012.ZCE	20201123	1946.0	1940.0	1944.0	1949.0	1913.0	1916.0	1930.0	-24.0	-10.0	275.0	1061.45	1572.0	-97.0
229	FG2012.ZCE	20201124	1916.0	1930.0	1929.0	1933.0	1910.0	1923.0	1916.0	-7.0	-14.0	1157.0	4434.78	515.0	-1057.0
230	FG2012.ZCE	20201125	1923.0	1916.0	1926.0	1938.0	1915.0	1930.0	1928.0	14.0	12.0	139.0	536.05	445.0	-70.0
231	FG2012.ZCE	20201126	1930.0	1928.0	1935.0	1935.0	1922.0	1931.0	1928.0	3.0	0.0	134.0	516.71	369.0	-76.0
232	FG2012.ZCE	20201127	1931.0	1928.0	1934.0	1946.0	1927.0	1946.0	1938.0	18.0	10.0	211.0	817.66	217.0	-152.0
233	FG2012.ZCE	20201130	1946.0	1938.0	1944.0	1966.0	1903.0	1943.0	1945.0	5.0	7.0	302.0	1174.7	89.0	-128.0
234	FG2012.ZCE	20201201	1943.0	1945.0	1915.0	1939.0	1915.0	1930.0	1930.0	-15.0	-15.0	23.0	88.77	76.0	-13.0
235	FG2012.ZCE	20201202	1930.0	1930.0	1950.0	1950.0	1950.0	1950.0	1950.0	20.0	20.0	10.0	39.0	66.0	-10.0
236	FG2012.ZCE	20201203	1950.0	1950.0					1963.0		13.0	0.0	0.0	66.0	0.0
237	FG2012.ZCE	20201204		1963.0					1955.0		-8.0	0.0	0.0	66.0	0.0
238	FG2012.ZCE	20201207		1955.0	1935.0	1935.0	1935.0	1935.0	1935.0	-20.0	-20.0	15.0	58.05	51.0	-15.0
239	FG2012.ZCE	20201208	1935.0	1935.0	1939.0	1950.0	1939.0	1950.0	1948.0	15.0	13.0	49.0	190.93	51.0	0.0
240	FG2012.ZCE	20201209	1950.0	1948.0	1985.0	2002.0	1985.0	2002.0	1993.0	54.0	45.0	41.0	163.45	51.0	0.0
241	FG2012.ZCE	20201210	2002.0	1993.0	1893.0	1893.0	1893.0	1893.0	1893.0	-100.0	-100.0	51.0	193.09	51.0	0.0
242	FG2012.ZCE	20201211	1893.0	1893.0					1938.0		45.0	0.0	0.0	51.0	0.0
243	FG2012.ZCE	20201214		1938.0	1973.0	1990.0	1973.0	1990.0	1982.0	52.0	44.0	40.0	158.52	0.0	-51.0