finance-talk/data/FG/FG2009.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	FG2009.ZCE	20190917		1405.0	1403.0	1403.0	1369.0	1379.0	1381.0	-26.0	-24.0	654.0	1805.99	584.0
3	FG2009.ZCE	20190918	1379.0	1381.0	1380.0	1384.0	1375.0	1377.0	1379.0	-4.0	-2.0	534.0	1472.3	770.0	186.0
4	FG2009.ZCE	20190919	1377.0	1379.0	1378.0	1381.0	1366.0	1372.0	1370.0	-7.0	-9.0	1304.0	3571.88	1592.0	822.0
5	FG2009.ZCE	20190920	1372.0	1370.0	1372.0	1374.0	1359.0	1360.0	1366.0	-10.0	-4.0	1016.0	2775.78	2238.0	646.0
6	FG2009.ZCE	20190923	1360.0	1366.0	1360.0	1370.0	1358.0	1368.0	1362.0	2.0	-4.0	1076.0	2931.73	2412.0	174.0
7	FG2009.ZCE	20190924	1368.0	1362.0	1368.0	1372.0	1344.0	1348.0	1354.0	-14.0	-8.0	4122.0	11161.53	5628.0	3216.0
8	FG2009.ZCE	20190925	1348.0	1354.0	1349.0	1353.0	1345.0	1351.0	1350.0	-3.0	-4.0	1838.0	4960.86	6432.0	804.0
9	FG2009.ZCE	20190926	1351.0	1350.0	1351.0	1363.0	1347.0	1360.0	1354.0	10.0	4.0	1644.0	4453.33	6240.0	-192.0
10	FG2009.ZCE	20190927	1360.0	1354.0	1365.0	1374.0	1363.0	1369.0	1369.0	15.0	15.0	2248.0	6153.31	5546.0	-694.0
11	FG2009.ZCE	20190930	1369.0	1369.0	1368.0	1395.0	1367.0	1387.0	1381.0	18.0	12.0	1970.0	5440.83	5274.0	-272.0
12	FG2009.ZCE	20191008	1387.0	1381.0	1387.0	1387.0	1364.0	1383.0	1376.0	2.0	-5.0	542.0	1491.68	5382.0	108.0
13	FG2009.ZCE	20191009	1383.0	1376.0	1380.0	1381.0	1370.0	1378.0	1375.0	2.0	-1.0	1092.0	3002.68	5994.0	612.0
14	FG2009.ZCE	20191010	1378.0	1375.0	1380.0	1393.0	1370.0	1379.0	1378.0	4.0	3.0	2336.0	6436.58	6882.0	888.0
15	FG2009.ZCE	20191011	1379.0	1378.0	1380.0	1385.0	1377.0	1382.0	1381.0	4.0	3.0	1648.0	4550.25	7340.0	458.0
16	FG2009.ZCE	20191014	1382.0	1381.0	1383.0	1384.0	1378.0	1381.0	1381.0	0.0	0.0	1008.0	2783.78	7682.0	342.0
17	FG2009.ZCE	20191015	1381.0	1381.0	1379.0	1381.0	1372.0	1380.0	1376.0	-1.0	-5.0	1198.0	3297.65	8392.0	710.0
18	FG2009.ZCE	20191016	1380.0	1376.0	1379.0	1387.0	1374.0	1378.0	1380.0	2.0	4.0	1566.0	4321.51	8754.0	362.0
19	FG2009.ZCE	20191017	1378.0	1380.0	1377.0	1379.0	1369.0	1369.0	1373.0	-11.0	-7.0	1644.0	4514.8	9748.0	994.0
20	FG2009.ZCE	20191018	1369.0	1373.0	1368.0	1391.0	1360.0	1388.0	1370.0	15.0	-3.0	7016.0	19230.69	9900.0	152.0
21	FG2009.ZCE	20191021	1388.0	1370.0	1389.0	1408.0	1376.0	1403.0	1390.0	33.0	20.0	8692.0	24168.84	10350.0	450.0
22	FG2009.ZCE	20191022	1403.0	1390.0	1399.0	1402.0	1388.0	1397.0	1396.0	7.0	6.0	2870.0	8010.36	11348.0	998.0
23	FG2009.ZCE	20191023	1397.0	1396.0	1399.0	1402.0	1392.0	1399.0	1398.0	3.0	2.0	2652.0	7413.71	11368.0	20.0
24	FG2009.ZCE	20191024	1399.0	1398.0	1395.0	1400.0	1393.0	1398.0	1397.0	0.0	-1.0	552.0	1541.86	11408.0	40.0
25	FG2009.ZCE	20191025	1398.0	1397.0	1399.0	1400.0	1376.0	1395.0	1391.0	-2.0	-6.0	2982.0	8296.81	12090.0	682.0
26	FG2009.ZCE	20191028	1395.0	1391.0	1398.0	1402.0	1386.0	1390.0	1391.0	-1.0	0.0	1782.0	4957.28	12076.0	-14.0
27	FG2009.ZCE	20191029	1390.0	1391.0	1392.0	1393.0	1386.0	1390.0	1389.0	-1.0	-2.0	910.0	2528.71	12138.0	62.0
28	FG2009.ZCE	20191030	1390.0	1389.0	1390.0	1393.0	1388.0	1392.0	1391.0	3.0	2.0	1360.0	3783.06	12252.0	114.0
29	FG2009.ZCE	20191031	1392.0	1391.0	1393.0	1398.0	1390.0	1393.0	1394.0	2.0	3.0	2018.0	5625.8	11930.0	-322.0
30	FG2009.ZCE	20191101	1393.0	1394.0	1391.0	1398.0	1388.0	1397.0	1394.0	3.0	0.0	1412.0	3935.74	11712.0	-218.0
31	FG2009.ZCE	20191104	1397.0	1394.0	1396.0	1398.0	1390.0	1391.0	1394.0	-3.0	0.0	1984.0	5531.56	11730.0	18.0
32	FG2009.ZCE	20191105	1391.0	1394.0	1390.0	1394.0	1388.0	1394.0	1390.0	0.0	-4.0	1916.0	5327.27	12436.0	706.0
33	FG2009.ZCE	20191106	1394.0	1390.0	1394.0	1398.0	1388.0	1389.0	1392.0	-1.0	2.0	3168.0	8821.35	12200.0	-236.0
34	FG2009.ZCE	20191107	1389.0	1392.0	1387.0	1396.0	1387.0	1394.0	1393.0	2.0	1.0	1910.0	5321.4	11498.0	-702.0
35	FG2009.ZCE	20191108	1394.0	1393.0	1395.0	1398.0	1393.0	1398.0	1396.0	5.0	3.0	1768.0	4936.4	11840.0	342.0
36	FG2009.ZCE	20191111	1398.0	1396.0	1399.0	1399.0	1370.0	1380.0	1385.0	-16.0	-11.0	6818.0	18884.52	14352.0	2512.0
37	FG2009.ZCE	20191112	1380.0	1385.0	1380.0	1382.0	1373.0	1375.0	1377.0	-10.0	-8.0	1612.0	4439.71	15016.0	664.0
38	FG2009.ZCE	20191113	1375.0	1377.0	1376.0	1386.0	1362.0	1372.0	1370.0	-5.0	-7.0	5858.0	16055.64	17860.0	2844.0
39	FG2009.ZCE	20191114	1372.0	1370.0	1371.0	1392.0	1366.0	1392.0	1380.0	22.0	10.0	7640.0	21093.65	18220.0	360.0
40	FG2009.ZCE	20191115	1392.0	1380.0	1391.0	1398.0	1387.0	1392.0	1391.0	12.0	11.0	4534.0	12613.32	18322.0	102.0
41	FG2009.ZCE	20191118	1392.0	1391.0	1392.0	1392.0	1382.0	1388.0	1387.0	-3.0	-4.0	5868.0	16277.4	20912.0	2590.0
42	FG2009.ZCE	20191119	1388.0	1387.0	1389.0	1389.0	1381.0	1381.0	1385.0	-6.0	-2.0	2524.0	6993.18	20800.0	-112.0
43	FG2009.ZCE	20191120	1381.0	1385.0	1384.0	1389.0	1380.0	1386.0	1387.0	1.0	2.0	1400.0	3882.74	20228.0	-572.0
44	FG2009.ZCE	20191121	1386.0	1387.0	1390.0	1390.0	1373.0	1377.0	1380.0	-10.0	-7.0	4592.0	12676.31	21968.0	1740.0
45	FG2009.ZCE	20191122	1377.0	1380.0	1377.0	1377.0	1360.0	1366.0	1366.0	-14.0	-14.0	6598.0	18028.79	24296.0	2328.0
46	FG2009.ZCE	20191125	1366.0	1366.0	1362.0	1374.0	1362.0	1365.0	1367.0	-1.0	1.0	3874.0	10589.65	25644.0	1348.0
47	FG2009.ZCE	20191126	1365.0	1367.0	1365.0	1370.0	1361.0	1366.0	1367.0	-1.0	0.0	4144.0	11330.8	28182.0	2538.0
48	FG2009.ZCE	20191127	1366.0	1367.0	1366.0	1379.0	1366.0	1375.0	1374.0	8.0	7.0	14016.0	38528.96	30780.0	2598.0
49	FG2009.ZCE	20191128	1375.0	1374.0	1375.0	1385.0	1374.0	1385.0	1379.0	11.0	5.0	4518.0	12461.62	31542.0	762.0
50	FG2009.ZCE	20191129	1385.0	1379.0	1385.0	1392.0	1382.0	1391.0	1387.0	12.0	8.0	4830.0	13397.36	31250.0	-292.0
51	FG2009.ZCE	20191202	1391.0	1387.0	1392.0	1392.0	1380.0	1389.0	1384.0	2.0	-3.0	3446.0	9539.98	32480.0	1230.0
52	FG2009.ZCE	20191203	1389.0	1384.0	1387.0	1390.0	1385.0	1389.0	1387.0	5.0	3.0	2350.0	6520.73	33460.0	980.0
53	FG2009.ZCE	20191204	1389.0	1387.0	1388.0	1400.0	1384.0	1399.0	1392.0	12.0	5.0	5786.0	16109.52	34478.0	1018.0
54	FG2009.ZCE	20191205	1399.0	1392.0	1397.0	1402.0	1394.0	1394.0	1398.0	2.0	6.0	3958.0	11062.82	34950.0	472.0
55	FG2009.ZCE	20191206	1394.0	1398.0	1394.0	1402.0	1394.0	1399.0	1398.0	1.0	0.0	3470.0	9700.2	35852.0	902.0
56	FG2009.ZCE	20191209	1399.0	1398.0	1396.0	1427.0	1396.0	1424.0	1414.0	26.0	16.0	8940.0	25282.25	34570.0	-1282.0
57	FG2009.ZCE	20191210	1424.0	1414.0	1421.0	1446.0	1421.0	1442.0	1433.0	28.0	19.0	8092.0	23199.32	34270.0	-300.0
58	FG2009.ZCE	20191211	1442.0	1433.0	1441.0	1443.0	1436.0	1442.0	1439.0	9.0	6.0	3870.0	11136.06	34512.0	242.0
59	FG2009.ZCE	20191212	1442.0	1439.0	1439.0	1440.0	1430.0	1436.0	1435.0	-3.0	-4.0	7036.0	20193.29	35478.0	966.0
60	FG2009.ZCE	20191213	1436.0	1435.0	1437.0	1443.0	1434.0	1438.0	1439.0	3.0	4.0	3054.0	8788.18	34934.0	-544.0
61	FG2009.ZCE	20191216	1438.0	1439.0	1440.0	1443.0	1431.0	1441.0	1438.0	2.0	-1.0	3664.0	10540.54	34848.0	-86.0
62	FG2009.ZCE	20191217	1441.0	1438.0	1439.0	1441.0	1434.0	1436.0	1437.0	-2.0	-1.0	2654.0	7626.76	35378.0	530.0
63	FG2009.ZCE	20191218	1436.0	1437.0	1436.0	1458.0	1434.0	1453.0	1449.0	16.0	12.0	11606.0	33636.61	36442.0	1064.0
64	FG2009.ZCE	20191219	1453.0	1449.0	1452.0	1453.0	1447.0	1450.0	1450.0	1.0	1.0	5264.0	15262.74	35518.0	-924.0
65	FG2009.ZCE	20191220	1450.0	1450.0	1448.0	1451.0	1439.0	1447.0	1444.0	-3.0	-6.0	7754.0	22399.69	33734.0	-1784.0
66	FG2009.ZCE	20191223	1447.0	1444.0	1447.0	1450.0	1440.0	1442.0	1444.0	-2.0	0.0	2954.0	8533.42	33126.0	-608.0
67	FG2009.ZCE	20191224	1442.0	1444.0	1442.0	1455.0	1442.0	1452.0	1450.0	8.0	6.0	5812.0	16850.68	33516.0	390.0
68	FG2009.ZCE	20191225	1452.0	1450.0	1451.0	1453.0	1444.0	1444.0	1447.0	-6.0	-3.0	3812.0	11034.7	34404.0	888.0
69	FG2009.ZCE	20191226	1444.0	1447.0	1445.0	1452.0	1445.0	1449.0	1448.0	2.0	1.0	9332.0	27024.54	37668.0	3264.0
70	FG2009.ZCE	20191227	1449.0	1448.0	1448.0	1467.0	1446.0	1461.0	1459.0	13.0	11.0	10140.0	29581.91	38186.0	518.0
71	FG2009.ZCE	20191230	1461.0	1459.0	1460.0	1471.0	1459.0	1465.0	1466.0	6.0	7.0	8472.0	24837.61	38024.0	-162.0
72	FG2009.ZCE	20191231	1465.0	1466.0	1466.0	1477.0	1456.0	1463.0	1466.0	-3.0	0.0	14570.0	42715.83	33822.0	-4202.0
73	FG2009.ZCE	20200102	1463.0	1466.0	1464.0	1475.0	1459.0	1467.0	1466.0	1.0	0.0	4865.0	14262.96	17045.0	-16777.0
74	FG2009.ZCE	20200103	1467.0	1466.0	1469.0	1485.0	1466.0	1483.0	1476.0	17.0	10.0	7949.0	23469.57	19838.0	2793.0
75	FG2009.ZCE	20200106	1483.0	1476.0	1486.0	1491.0	1477.0	1485.0	1485.0	9.0	9.0	4680.0	13895.41	19936.0	98.0
76	FG2009.ZCE	20200107	1485.0	1485.0	1488.0	1488.0	1482.0	1484.0	1486.0	-1.0	1.0	2721.0	8085.92	20758.0	822.0
77	FG2009.ZCE	20200108	1484.0	1486.0	1482.0	1492.0	1482.0	1486.0	1487.0	0.0	1.0	2691.0	8003.32	20625.0	-133.0
78	FG2009.ZCE	20200109	1486.0	1487.0	1481.0	1487.0	1479.0	1480.0	1483.0	-7.0	-4.0	3006.0	8917.38	20943.0	318.0
79	FG2009.ZCE	20200110	1480.0	1483.0	1479.0	1488.0	1479.0	1482.0	1484.0	-1.0	1.0	3190.0	9465.18	21666.0	723.0
80	FG2009.ZCE	20200113	1482.0	1484.0	1480.0	1480.0	1466.0	1466.0	1471.0	-18.0	-13.0	5009.0	14737.04	22931.0	1265.0
81	FG2009.ZCE	20200114	1466.0	1471.0	1465.0	1472.0	1465.0	1468.0	1469.0	-3.0	-2.0	1925.0	5656.11	22858.0	-73.0
82	FG2009.ZCE	20200115	1468.0	1469.0	1472.0	1500.0	1472.0	1476.0	1480.0	7.0	11.0	4481.0	13266.34	23487.0	629.0
83	FG2009.ZCE	20200116	1476.0	1480.0	1475.0	1484.0	1471.0	1480.0	1479.0	0.0	-1.0	3301.0	9761.19	23299.0	-188.0
84	FG2009.ZCE	20200117	1480.0	1479.0	1479.0	1482.0	1477.0	1479.0	1479.0	0.0	0.0	1937.0	5730.94	23071.0	-228.0
85	FG2009.ZCE	20200120	1479.0	1479.0	1481.0	1481.0	1468.0	1478.0	1475.0	-1.0	-4.0	2083.0	6145.03	23134.0	63.0
86	FG2009.ZCE	20200121	1478.0	1475.0	1478.0	1478.0	1464.0	1467.0	1469.0	-8.0	-6.0	3180.0	9344.73	23165.0	31.0
87	FG2009.ZCE	20200122	1467.0	1469.0	1468.0	1481.0	1458.0	1476.0	1470.0	7.0	1.0	4892.0	14380.56	23059.0	-106.0
88	FG2009.ZCE	20200123	1476.0	1470.0	1478.0	1478.0	1448.0	1449.0	1463.0	-21.0	-7.0	5718.0	16729.64	21511.0	-1548.0
89	FG2009.ZCE	20200203	1449.0	1463.0	1373.0	1426.0	1367.0	1392.0	1410.0	-71.0	-53.0	17955.0	50625.38	26862.0	5351.0
90	FG2009.ZCE	20200204	1392.0	1410.0	1386.0	1413.0	1386.0	1400.0	1402.0	-10.0	-8.0	14174.0	39736.32	31479.0	4617.0
91	FG2009.ZCE	20200205	1400.0	1402.0	1400.0	1411.0	1390.0	1405.0	1404.0	3.0	2.0	15667.0	43997.97	36473.0	4994.0
92	FG2009.ZCE	20200206	1405.0	1404.0	1408.0	1450.0	1404.0	1434.0	1419.0	30.0	15.0	22484.0	63811.61	35983.0	-490.0
93	FG2009.ZCE	20200207	1434.0	1419.0	1430.0	1434.0	1424.0	1432.0	1429.0	13.0	10.0	7997.0	22858.04	37351.0	1368.0
94	FG2009.ZCE	20200210	1432.0	1429.0	1430.0	1439.0	1427.0	1437.0	1434.0	8.0	5.0	7765.0	22270.99	41100.0	3749.0
95	FG2009.ZCE	20200211	1437.0	1434.0	1435.0	1451.0	1435.0	1441.0	1444.0	7.0	10.0	11817.0	34125.64	41433.0	333.0
96	FG2009.ZCE	20200212	1441.0	1444.0	1440.0	1450.0	1436.0	1447.0	1446.0	3.0	2.0	9430.0	27264.91	43147.0	1714.0
97	FG2009.ZCE	20200213	1447.0	1446.0	1449.0	1454.0	1441.0	1448.0	1446.0	2.0	0.0	18516.0	53553.53	44991.0	1844.0
98	FG2009.ZCE	20200214	1448.0	1446.0	1447.0	1448.0	1444.0	1447.0	1446.0	1.0	0.0	5387.0	15583.12	45018.0	27.0
99	FG2009.ZCE	20200217	1447.0	1446.0	1448.0	1452.0	1428.0	1450.0	1445.0	4.0	-1.0	11414.0	32997.32	46260.0	1242.0
100	FG2009.ZCE	20200218	1450.0	1445.0	1450.0	1451.0	1444.0	1447.0	1447.0	2.0	2.0	8551.0	24747.59	48310.0	2050.0
101	FG2009.ZCE	20200219	1447.0	1447.0	1449.0	1456.0	1447.0	1450.0	1451.0	3.0	4.0	6663.0	19330.51	48000.0	-310.0
102	FG2009.ZCE	20200220	1450.0	1451.0	1450.0	1470.0	1447.0	1464.0	1460.0	13.0	9.0	16340.0	47705.4	48505.0	505.0
103	FG2009.ZCE	20200221	1464.0	1460.0	1465.0	1472.0	1459.0	1470.0	1469.0	10.0	9.0	14898.0	43757.35	50682.0	2177.0
104	FG2009.ZCE	20200224	1470.0	1469.0	1468.0	1476.0	1461.0	1473.0	1469.0	4.0	0.0	16187.0	47552.36	50244.0	-438.0
105	FG2009.ZCE	20200225	1473.0	1469.0	1468.0	1477.0	1463.0	1473.0	1472.0	4.0	3.0	14302.0	42094.07	50178.0	-66.0
106	FG2009.ZCE	20200226	1473.0	1472.0	1469.0	1474.0	1464.0	1470.0	1470.0	-2.0	-2.0	10603.0	31180.71	51759.0	1581.0
107	FG2009.ZCE	20200227	1470.0	1470.0	1467.0	1471.0	1459.0	1460.0	1464.0	-10.0	-6.0	12928.0	37846.17	52238.0	479.0
108	FG2009.ZCE	20200228	1460.0	1464.0	1454.0	1459.0	1444.0	1449.0	1452.0	-15.0	-12.0	26029.0	75579.32	54246.0	2008.0
109	FG2009.ZCE	20200302	1449.0	1452.0	1450.0	1476.0	1444.0	1466.0	1462.0	14.0	10.0	25047.0	73261.57	51313.0	-2933.0
110	FG2009.ZCE	20200303	1466.0	1462.0	1475.0	1481.0	1460.0	1461.0	1469.0	-1.0	7.0	19181.0	56335.62	55021.0	3708.0
111	FG2009.ZCE	20200304	1461.0	1469.0	1459.0	1468.0	1457.0	1466.0	1463.0	-3.0	-6.0	11562.0	33839.68	56059.0	1038.0
112	FG2009.ZCE	20200305	1466.0	1463.0	1464.0	1471.0	1461.0	1464.0	1465.0	1.0	2.0	13703.0	40155.69	58658.0	2599.0
113	FG2009.ZCE	20200306	1464.0	1465.0	1461.0	1464.0	1452.0	1456.0	1457.0	-9.0	-8.0	14631.0	42630.04	62198.0	3540.0
114	FG2009.ZCE	20200309	1456.0	1457.0	1428.0	1440.0	1414.0	1435.0	1428.0	-22.0	-29.0	36033.0	102931.63	58556.0	-3642.0
115	FG2009.ZCE	20200310	1435.0	1428.0	1429.0	1451.0	1429.0	1441.0	1441.0	13.0	13.0	20942.0	60345.51	56396.0	-2160.0
116	FG2009.ZCE	20200311	1441.0	1441.0	1442.0	1450.0	1440.0	1445.0	1445.0	4.0	4.0	16454.0	47568.05	58188.0	1792.0
117	FG2009.ZCE	20200312	1445.0	1445.0	1441.0	1446.0	1434.0	1443.0	1440.0	-2.0	-5.0	20766.0	59826.34	57564.0	-624.0
118	FG2009.ZCE	20200313	1443.0	1440.0	1434.0	1447.0	1415.0	1425.0	1433.0	-15.0	-7.0	44384.0	127237.05	65794.0	8230.0
119	FG2009.ZCE	20200316	1425.0	1433.0	1422.0	1425.0	1398.0	1399.0	1410.0	-34.0	-23.0	37822.0	106682.78	69722.0	3928.0
120	FG2009.ZCE	20200317	1399.0	1410.0	1394.0	1399.0	1381.0	1386.0	1391.0	-24.0	-19.0	31898.0	88734.03	71719.0	1997.0
121	FG2009.ZCE	20200318	1386.0	1391.0	1385.0	1397.0	1373.0	1373.0	1386.0	-18.0	-5.0	33233.0	92147.29	73821.0	2102.0
122	FG2009.ZCE	20200319	1373.0	1386.0	1371.0	1378.0	1330.0	1344.0	1346.0	-42.0	-40.0	58172.0	156542.08	73507.0	-314.0
123	FG2009.ZCE	20200320	1344.0	1346.0	1356.0	1359.0	1338.0	1343.0	1349.0	-3.0	3.0	30579.0	82529.6	73631.0	124.0
124	FG2009.ZCE	20200323	1343.0	1349.0	1323.0	1332.0	1301.0	1303.0	1312.0	-46.0	-37.0	44744.0	117434.73	85540.0	11909.0
125	FG2009.ZCE	20200324	1303.0	1312.0	1307.0	1329.0	1295.0	1328.0	1312.0	16.0	0.0	48821.0	128123.63	87689.0	2149.0
126	FG2009.ZCE	20200325	1328.0	1312.0	1338.0	1358.0	1320.0	1340.0	1334.0	28.0	22.0	45128.0	120381.02	89859.0	2170.0
127	FG2009.ZCE	20200326	1340.0	1334.0	1338.0	1339.0	1320.0	1320.0	1328.0	-14.0	-6.0	38330.0	101804.05	100092.0	10233.0
128	FG2009.ZCE	20200327	1320.0	1328.0	1320.0	1326.0	1306.0	1314.0	1317.0	-14.0	-11.0	43852.0	115473.95	99804.0	-288.0
129	FG2009.ZCE	20200330	1314.0	1317.0	1305.0	1318.0	1287.0	1299.0	1307.0	-18.0	-10.0	62701.0	163843.61	103676.0	3872.0
130	FG2009.ZCE	20200331	1299.0	1307.0	1307.0	1314.0	1293.0	1297.0	1302.0	-10.0	-5.0	49077.0	127799.25	109588.0	5912.0
131	FG2009.ZCE	20200401	1297.0	1302.0	1297.0	1297.0	1273.0	1274.0	1287.0	-28.0	-15.0	83678.0	215383.16	115689.0	6101.0
132	FG2009.ZCE	20200402	1274.0	1287.0	1273.0	1284.0	1237.0	1280.0	1260.0	-7.0	-27.0	231594.0	583453.64	120132.0	4443.0
133	FG2009.ZCE	20200403	1280.0	1260.0	1280.0	1281.0	1219.0	1222.0	1243.0	-38.0	-17.0	227897.0	566361.99	138206.0	18074.0
134	FG2009.ZCE	20200407	1222.0	1243.0	1230.0	1249.0	1218.0	1241.0	1231.0	-2.0	-12.0	168121.0	413861.46	144952.0	6746.0
135	FG2009.ZCE	20200408	1241.0	1231.0	1230.0	1249.0	1224.0	1244.0	1239.0	13.0	8.0	158153.0	391810.88	157273.0	12321.0
136	FG2009.ZCE	20200409	1244.0	1239.0	1246.0	1254.0	1237.0	1244.0	1246.0	5.0	7.0	140278.0	349441.67	168640.0	11367.0
137	FG2009.ZCE	20200410	1244.0	1246.0	1239.0	1260.0	1231.0	1256.0	1249.0	10.0	3.0	167521.0	418569.85	171558.0	2918.0
138	FG2009.ZCE	20200413	1256.0	1249.0	1244.0	1253.0	1199.0	1199.0	1228.0	-50.0	-21.0	282977.0	695256.93	206429.0	34871.0
139	FG2009.ZCE	20200414	1199.0	1228.0	1192.0	1226.0	1177.0	1219.0	1206.0	-9.0	-22.0	274275.0	661791.0	184099.0	-22330.0
140	FG2009.ZCE	20200415	1219.0	1206.0	1208.0	1255.0	1207.0	1249.0	1245.0	43.0	39.0	507852.0	1264160.91	220338.0	36239.0
141	FG2009.ZCE	20200416	1249.0	1245.0	1246.0	1250.0	1217.0	1230.0	1232.0	-15.0	-13.0	308928.0	761170.24	206385.0	-13953.0
142	FG2009.ZCE	20200417	1230.0	1232.0	1230.0	1279.0	1228.0	1271.0	1258.0	39.0	26.0	444414.0	1118128.13	249402.0	43017.0
143	FG2009.ZCE	20200420	1271.0	1258.0	1260.0	1277.0	1247.0	1256.0	1260.0	-2.0	2.0	306599.0	772325.82	261381.0	11979.0
144	FG2009.ZCE	20200421	1256.0	1260.0	1251.0	1254.0	1223.0	1236.0	1234.0	-24.0	-26.0	273373.0	674724.49	227675.0	-33706.0
145	FG2009.ZCE	20200422	1236.0	1234.0	1230.0	1247.0	1219.0	1240.0	1237.0	6.0	3.0	244956.0	605919.89	227409.0	-266.0
146	FG2009.ZCE	20200423	1240.0	1237.0	1244.0	1260.0	1226.0	1228.0	1246.0	-9.0	9.0	277755.0	692352.58	239253.0	11844.0
147	FG2009.ZCE	20200424	1228.0	1246.0	1233.0	1253.0	1231.0	1248.0	1243.0	2.0	-3.0	248580.0	618205.88	240555.0	1302.0
148	FG2009.ZCE	20200427	1248.0	1243.0	1254.0	1272.0	1253.0	1261.0	1262.0	18.0	19.0	243162.0	613915.53	232374.0	-8181.0
149	FG2009.ZCE	20200428	1261.0	1262.0	1254.0	1257.0	1239.0	1244.0	1249.0	-18.0	-13.0	179841.0	449126.39	223642.0	-8732.0
150	FG2009.ZCE	20200429	1244.0	1249.0	1254.0	1273.0	1241.0	1261.0	1261.0	12.0	12.0	184916.0	466540.83	223058.0	-584.0
151	FG2009.ZCE	20200430	1261.0	1261.0	1262.0	1277.0	1258.0	1269.0	1266.0	8.0	5.0	155116.0	392820.1	214984.0	-8074.0
152	FG2009.ZCE	20200506	1269.0	1266.0	1277.0	1302.0	1270.0	1297.0	1289.0	31.0	23.0	196563.0	506752.09	231204.0	16220.0
153	FG2009.ZCE	20200507	1297.0	1289.0	1293.0	1312.0	1290.0	1310.0	1300.0	21.0	11.0	228733.0	594558.55	251412.0	20208.0
154	FG2009.ZCE	20200508	1310.0	1300.0	1315.0	1325.0	1305.0	1318.0	1314.0	18.0	14.0	252365.0	663229.73	240604.0	-10808.0
155	FG2009.ZCE	20200511	1318.0	1314.0	1312.0	1347.0	1310.0	1340.0	1334.0	26.0	20.0	340678.0	908672.76	253293.0	12689.0
156	FG2009.ZCE	20200512	1340.0	1334.0	1342.0	1347.0	1332.0	1345.0	1339.0	11.0	5.0	210935.0	565052.7	248350.0	-4943.0
157	FG2009.ZCE	20200513	1345.0	1339.0	1345.0	1382.0	1341.0	1368.0	1362.0	29.0	23.0	435580.0	1186385.72	270714.0	22364.0
158	FG2009.ZCE	20200514	1368.0	1362.0	1366.0	1376.0	1352.0	1361.0	1362.0	-1.0	0.0	318589.0	867717.34	249759.0	-20955.0
159	FG2009.ZCE	20200515	1361.0	1362.0	1361.0	1368.0	1337.0	1343.0	1352.0	-19.0	-10.0	334491.0	904742.8	228076.0	-21683.0
160	FG2009.ZCE	20200518	1343.0	1352.0	1348.0	1374.0	1344.0	1369.0	1362.0	17.0	10.0	260913.0	710662.02	219776.0	-8300.0
161	FG2009.ZCE	20200519	1369.0	1362.0	1370.0	1396.0	1370.0	1377.0	1384.0	15.0	22.0	344766.0	954150.42	226523.0	6747.0
162	FG2009.ZCE	20200520	1377.0	1384.0	1381.0	1387.0	1370.0	1379.0	1378.0	-5.0	-6.0	225492.0	621252.97	223228.0	-3295.0
163	FG2009.ZCE	20200521	1379.0	1378.0	1379.0	1391.0	1372.0	1388.0	1380.0	10.0	2.0	198451.0	547771.34	218861.0	-4367.0
164	FG2009.ZCE	20200522	1388.0	1380.0	1388.0	1393.0	1361.0	1364.0	1375.0	-16.0	-5.0	305672.0	840722.73	216881.0	-1980.0
165	FG2009.ZCE	20200525	1364.0	1375.0	1367.0	1430.0	1365.0	1429.0	1407.0	54.0	32.0	515026.0	1448843.01	235469.0	18588.0
166	FG2009.ZCE	20200526	1429.0	1407.0	1428.0	1441.0	1423.0	1431.0	1431.0	24.0	24.0	395191.0	1131144.19	239059.0	3590.0
167	FG2009.ZCE	20200527	1431.0	1431.0	1432.0	1432.0	1416.0	1422.0	1422.0	-9.0	-9.0	285403.0	811466.66	221280.0	-17779.0
168	FG2009.ZCE	20200528	1422.0	1422.0	1420.0	1431.0	1414.0	1428.0	1424.0	6.0	2.0	236458.0	673337.29	216897.0	-4383.0
169	FG2009.ZCE	20200529	1428.0	1424.0	1428.0	1436.0	1412.0	1429.0	1426.0	5.0	2.0	285737.0	814720.84	208056.0	-8841.0
170	FG2009.ZCE	20200601	1429.0	1426.0	1429.0	1447.0	1426.0	1437.0	1438.0	11.0	12.0	315595.0	907796.77	214951.0	6895.0
171	FG2009.ZCE	20200602	1437.0	1438.0	1434.0	1454.0	1426.0	1447.0	1438.0	9.0	0.0	256508.0	737958.67	218874.0	3923.0
172	FG2009.ZCE	20200603	1447.0	1438.0	1447.0	1450.0	1433.0	1438.0	1442.0	0.0	4.0	189734.0	547180.17	209837.0	-9037.0
173	FG2009.ZCE	20200604	1438.0	1442.0	1438.0	1444.0	1427.0	1428.0	1435.0	-14.0	-7.0	218049.0	625981.9	216196.0	6359.0
174	FG2009.ZCE	20200605	1428.0	1435.0	1430.0	1441.0	1420.0	1437.0	1430.0	2.0	-5.0	220004.0	629205.04	211471.0	-4725.0
175	FG2009.ZCE	20200608	1437.0	1430.0	1440.0	1445.0	1425.0	1437.0	1434.0	7.0	4.0	191059.0	547873.93	206985.0	-4486.0
176	FG2009.ZCE	20200609	1437.0	1434.0	1437.0	1441.0	1411.0	1420.0	1422.0	-14.0	-12.0	327397.0	931160.68	232041.0	25056.0
177	FG2009.ZCE	20200610	1420.0	1422.0	1420.0	1432.0	1416.0	1424.0	1425.0	2.0	3.0	213428.0	608358.29	235606.0	3565.0
178	FG2009.ZCE	20200611	1424.0	1425.0	1421.0	1451.0	1418.0	1445.0	1435.0	20.0	10.0	330093.0	947684.49	242475.0	6869.0
179	FG2009.ZCE	20200612	1445.0	1435.0	1440.0	1464.0	1436.0	1454.0	1451.0	19.0	16.0	379841.0	1102194.73	240175.0	-2300.0
180	FG2009.ZCE	20200615	1454.0	1451.0	1453.0	1465.0	1445.0	1452.0	1455.0	1.0	4.0	255660.0	743949.82	231056.0	-9119.0
181	FG2009.ZCE	20200616	1452.0	1455.0	1454.0	1459.0	1448.0	1453.0	1453.0	-2.0	-2.0	148842.0	432582.64	230404.0	-652.0
182	FG2009.ZCE	20200617	1453.0	1453.0	1452.0	1452.0	1435.0	1447.0	1443.0	-6.0	-10.0	222207.0	641415.58	223242.0	-7162.0
183	FG2009.ZCE	20200618	1447.0	1443.0	1451.0	1456.0	1443.0	1446.0	1449.0	3.0	6.0	150243.0	435418.18	216409.0	-6833.0
184	FG2009.ZCE	20200619	1446.0	1449.0	1442.0	1457.0	1442.0	1451.0	1449.0	2.0	0.0	163763.0	474593.44	212904.0	-3505.0
185	FG2009.ZCE	20200622	1451.0	1449.0	1455.0	1463.0	1449.0	1455.0	1454.0	6.0	5.0	135973.0	395375.49	214783.0	1879.0
186	FG2009.ZCE	20200623	1455.0	1454.0	1451.0	1457.0	1448.0	1454.0	1453.0	0.0	-1.0	126128.0	366639.21	220225.0	5442.0
187	FG2009.ZCE	20200624	1454.0	1453.0	1458.0	1485.0	1452.0	1484.0	1472.0	31.0	19.0	270880.0	797483.75	224404.0	4179.0
188	FG2009.ZCE	20200629	1484.0	1472.0	1476.0	1481.0	1469.0	1473.0	1475.0	1.0	3.0	141750.0	418191.07	213654.0	-10750.0
189	FG2009.ZCE	20200630	1473.0	1475.0	1478.0	1486.0	1470.0	1477.0	1478.0	2.0	3.0	182071.0	538171.95	227206.0	13552.0
190	FG2009.ZCE	20200701	1477.0	1478.0	1474.0	1492.0	1473.0	1490.0	1485.0	12.0	7.0	149990.0	445353.55	236670.0	9464.0
191	FG2009.ZCE	20200702	1490.0	1485.0	1488.0	1502.0	1484.0	1497.0	1492.0	12.0	7.0	185144.0	552558.23	245861.0	9191.0
192	FG2009.ZCE	20200703	1497.0	1492.0	1502.0	1502.0	1487.0	1490.0	1492.0	-2.0	0.0	135891.0	405583.68	234546.0	-11315.0
193	FG2009.ZCE	20200706	1490.0	1492.0	1486.0	1507.0	1486.0	1503.0	1497.0	11.0	5.0	149885.0	448633.33	238650.0	4104.0
194	FG2009.ZCE	20200707	1503.0	1497.0	1508.0	1531.0	1500.0	1527.0	1518.0	30.0	21.0	285372.0	866174.5	267926.0	29276.0
195	FG2009.ZCE	20200708	1527.0	1518.0	1523.0	1537.0	1520.0	1530.0	1528.0	12.0	10.0	171922.0	525345.74	260051.0	-7875.0
196	FG2009.ZCE	20200709	1530.0	1528.0	1534.0	1548.0	1527.0	1543.0	1537.0	15.0	9.0	202942.0	623748.39	267153.0	7102.0
197	FG2009.ZCE	20200710	1543.0	1537.0	1539.0	1548.0	1534.0	1542.0	1541.0	5.0	4.0	201457.0	620964.77	264119.0	-3034.0
198	FG2009.ZCE	20200713	1542.0	1541.0	1542.0	1603.0	1541.0	1591.0	1580.0	50.0	39.0	477229.0	1507602.08	260388.0	-3731.0
199	FG2009.ZCE	20200714	1591.0	1580.0	1593.0	1619.0	1586.0	1599.0	1601.0	19.0	21.0	415114.0	1329000.88	257500.0	-2888.0
200	FG2009.ZCE	20200715	1599.0	1601.0	1600.0	1612.0	1591.0	1605.0	1601.0	4.0	0.0	237509.0	760424.33	255681.0	-1819.0
201	FG2009.ZCE	20200716	1605.0	1601.0	1602.0	1608.0	1593.0	1597.0	1600.0	-4.0	-1.0	234874.0	751709.98	257358.0	1677.0
202	FG2009.ZCE	20200717	1597.0	1600.0	1602.0	1658.0	1599.0	1646.0	1631.0	46.0	31.0	580432.0	1893350.43	278167.0	20809.0
203	FG2009.ZCE	20200720	1646.0	1631.0	1640.0	1647.0	1627.0	1637.0	1637.0	6.0	6.0	312894.0	1024313.5	260351.0	-17816.0
204	FG2009.ZCE	20200721	1637.0	1637.0	1643.0	1695.0	1640.0	1689.0	1677.0	52.0	40.0	549212.0	1842041.04	267507.0	7156.0
205	FG2009.ZCE	20200722	1689.0	1677.0	1689.0	1745.0	1683.0	1696.0	1721.0	19.0	44.0	909010.0	3128639.59	248060.0	-19447.0
206	FG2009.ZCE	20200723	1696.0	1721.0	1702.0	1735.0	1655.0	1679.0	1688.0	-42.0	-33.0	1156031.0	3902584.27	239682.0	-8378.0
207	FG2009.ZCE	20200724	1679.0	1688.0	1685.0	1685.0	1647.0	1663.0	1665.0	-25.0	-23.0	725377.0	2415537.83	221383.0	-18299.0
208	FG2009.ZCE	20200727	1663.0	1665.0	1659.0	1705.0	1659.0	1668.0	1683.0	3.0	18.0	638112.0	2147784.73	221627.0	244.0
209	FG2009.ZCE	20200728	1668.0	1683.0	1663.0	1689.0	1662.0	1686.0	1676.0	3.0	-7.0	428172.0	1434878.54	224523.0	2896.0
210	FG2009.ZCE	20200729	1686.0	1676.0	1686.0	1712.0	1656.0	1672.0	1679.0	-4.0	3.0	838149.0	2813887.82	206783.0	-17740.0
211	FG2009.ZCE	20200730	1672.0	1679.0	1678.0	1691.0	1673.0	1686.0	1680.0	7.0	1.0	372756.0	1252656.81	199574.0	-7209.0
212	FG2009.ZCE	20200731	1686.0	1680.0	1680.0	1699.0	1666.0	1692.0	1685.0	12.0	5.0	432969.0	1459114.91	189935.0	-9639.0
213	FG2009.ZCE	20200803	1692.0	1685.0	1700.0	1753.0	1692.0	1753.0	1730.0	68.0	45.0	695932.0	2408611.61	207880.0	17945.0
214	FG2009.ZCE	20200804	1753.0	1730.0	1759.0	1819.0	1756.0	1815.0	1793.0	85.0	63.0	893274.0	3203205.22	173095.0	-34785.0
215	FG2009.ZCE	20200805	1815.0	1793.0	1815.0	1825.0	1788.0	1818.0	1806.0	25.0	13.0	519955.0	1877808.61	169973.0	-3122.0
216	FG2009.ZCE	20200806	1818.0	1806.0	1814.0	1875.0	1804.0	1858.0	1831.0	52.0	25.0	730958.0	2676486.63	166682.0	-3291.0
217	FG2009.ZCE	20200807	1858.0	1831.0	1856.0	1905.0	1847.0	1905.0	1877.0	74.0	46.0	745491.0	2798196.16	172274.0	5592.0
218	FG2009.ZCE	20200810	1905.0	1877.0	1900.0	1906.0	1839.0	1862.0	1869.0	-15.0	-8.0	749126.0	2799922.26	131677.0	-40597.0
219	FG2009.ZCE	20200811	1862.0	1869.0	1869.0	1968.0	1862.0	1950.0	1932.0	81.0	63.0	769109.0	2972147.51	117680.0	-13997.0
220	FG2009.ZCE	20200812	1950.0	1932.0	1941.0	1949.0	1860.0	1907.0	1901.0	-25.0	-31.0	407371.0	1548518.94	81626.0	-36054.0
221	FG2009.ZCE	20200813	1907.0	1901.0	1916.0	1938.0	1863.0	1888.0	1884.0	-13.0	-17.0	231044.0	870631.96	62620.0	-19006.0
222	FG2009.ZCE	20200814	1888.0	1884.0	1886.0	1892.0	1873.0	1878.0	1882.0	-6.0	-2.0	67007.0	252192.47	52306.0	-10314.0
223	FG2009.ZCE	20200817	1878.0	1882.0	1875.0	1902.0	1864.0	1898.0	1882.0	16.0	0.0	59807.0	225138.42	40580.0	-11726.0
224	FG2009.ZCE	20200818	1898.0	1882.0	1894.0	1928.0	1884.0	1900.0	1910.0	18.0	28.0	51110.0	195267.62	32312.0	-8268.0
225	FG2009.ZCE	20200819	1900.0	1910.0	1909.0	1909.0	1877.0	1882.0	1887.0	-28.0	-23.0	25390.0	95836.35	27902.0	-4410.0
226	FG2009.ZCE	20200820	1882.0	1887.0	1892.0	1892.0	1865.0	1876.0	1877.0	-11.0	-10.0	20934.0	78601.57	23209.0	-4693.0
227	FG2009.ZCE	20200821	1876.0	1877.0	1885.0	1885.0	1755.0	1770.0	1804.0	-107.0	-73.0	53690.0	193731.0	20501.0	-2708.0
228	FG2009.ZCE	20200824	1770.0	1804.0	1772.0	1842.0	1772.0	1835.0	1802.0	31.0	-2.0	30612.0	110352.35	15147.0	-5354.0
229	FG2009.ZCE	20200825	1835.0	1802.0	1835.0	1835.0	1806.0	1828.0	1819.0	26.0	17.0	10308.0	37501.68	12936.0	-2211.0
230	FG2009.ZCE	20200826	1828.0	1819.0	1832.0	1834.0	1813.0	1834.0	1828.0	15.0	9.0	6767.0	24736.92	10531.0	-2405.0
231	FG2009.ZCE	20200827	1834.0	1828.0	1837.0	1857.0	1835.0	1847.0	1844.0	19.0	16.0	5405.0	19932.86	7868.0	-2663.0
232	FG2009.ZCE	20200828	1847.0	1844.0	1847.0	1896.0	1835.0	1876.0	1856.0	32.0	12.0	5221.0	19379.14	5096.0	-2772.0
233	FG2009.ZCE	20200831	1876.0	1856.0	1877.0	1943.0	1866.0	1902.0	1901.0	46.0	45.0	5891.0	22394.72	1033.0	-4063.0
234	FG2009.ZCE	20200901	1902.0	1901.0	1831.0	1938.0	1831.0	1899.0	1879.0	-2.0	-22.0	160.0	601.34	905.0	-128.0
235	FG2009.ZCE	20200902	1899.0	1879.0	1905.0	1960.0	1901.0	1940.0	1922.0	61.0	43.0	564.0	2168.07	386.0	-519.0
236	FG2009.ZCE	20200903	1940.0	1922.0					1922.0		0.0	0.0	0.0	386.0	0.0
237	FG2009.ZCE	20200904		1922.0					1922.0		0.0	0.0	0.0	386.0	0.0
238	FG2009.ZCE	20200907		1922.0	1915.0	1915.0	1915.0	1915.0	1915.0	-7.0	-7.0	40.0	153.2	346.0	-40.0
239	FG2009.ZCE	20200908	1915.0	1915.0	1915.0	1939.0	1855.0	1939.0	1866.0	24.0	-49.0	21.0	78.37	328.0	-18.0
240	FG2009.ZCE	20200909	1939.0	1866.0					1866.0		0.0	0.0	0.0	328.0	0.0
241	FG2009.ZCE	20200910		1866.0					1866.0		0.0	0.0	0.0	328.0	0.0
242	FG2009.ZCE	20200911		1866.0	1866.0	1866.0	1866.0	1866.0	1866.0	0.0	0.0	8.0	29.86	320.0	-8.0
243	FG2009.ZCE	20200914	1866.0	1866.0	1940.0	1940.0	1900.0	1900.0	1920.0	34.0	54.0	21.0	80.64	0.0	-320.0