finance-talk/data/FG/FG2010.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	FG2010.ZCE	20191022		1390.0	1423.0	1423.0	1384.0	1395.0	1398.0	5.0	8.0	8.0	22.37	0.0
3	FG2010.ZCE	20191023	1395.0	1398.0	1377.0	1377.0	1377.0	1377.0	1377.0	-21.0	-21.0	2.0	5.51	2.0	2.0
4	FG2010.ZCE	20191024	1377.0	1377.0					1377.0		0.0	0.0	0.0	2.0	0.0
5	FG2010.ZCE	20191025		1377.0					1377.0		0.0	0.0	0.0	2.0	0.0
6	FG2010.ZCE	20191028		1377.0					1377.0		0.0	0.0	0.0	2.0	0.0
7	FG2010.ZCE	20191029		1377.0					1377.0		0.0	0.0	0.0	2.0	0.0
8	FG2010.ZCE	20191030		1377.0					1377.0		0.0	0.0	0.0	2.0	0.0
9	FG2010.ZCE	20191031		1377.0					1377.0		0.0	0.0	0.0	2.0	0.0
10	FG2010.ZCE	20191101		1377.0					1377.0		0.0	0.0	0.0	2.0	0.0
11	FG2010.ZCE	20191104		1377.0					1377.0		0.0	0.0	0.0	2.0	0.0
12	FG2010.ZCE	20191105		1377.0					1377.0		0.0	0.0	0.0	2.0	0.0
13	FG2010.ZCE	20191106		1377.0					1377.0		0.0	0.0	0.0	2.0	0.0
14	FG2010.ZCE	20191107		1377.0					1377.0		0.0	0.0	0.0	2.0	0.0
15	FG2010.ZCE	20191108		1377.0					1377.0		0.0	0.0	0.0	2.0	0.0
16	FG2010.ZCE	20191111		1377.0					1377.0		0.0	0.0	0.0	2.0	0.0
17	FG2010.ZCE	20191112		1377.0					1377.0		0.0	0.0	0.0	2.0	0.0
18	FG2010.ZCE	20191113		1377.0					1377.0		0.0	0.0	0.0	2.0	0.0
19	FG2010.ZCE	20191114		1377.0					1377.0		0.0	0.0	0.0	2.0	0.0
20	FG2010.ZCE	20191115		1377.0					1377.0		0.0	0.0	0.0	2.0	0.0
21	FG2010.ZCE	20191118		1377.0					1377.0		0.0	0.0	0.0	2.0	0.0
22	FG2010.ZCE	20191119		1377.0					1377.0		0.0	0.0	0.0	2.0	0.0
23	FG2010.ZCE	20191120		1377.0					1377.0		0.0	0.0	0.0	2.0	0.0
24	FG2010.ZCE	20191121		1377.0	1348.0	1348.0	1348.0	1348.0	1348.0	-29.0	-29.0	40.0	107.84	42.0	40.0
25	FG2010.ZCE	20191122	1348.0	1348.0	1364.0	1364.0	1330.0	1347.0	1333.0	-1.0	-15.0	54.0	143.92	50.0	8.0
26	FG2010.ZCE	20191125	1347.0	1333.0	1353.0	1353.0	1353.0	1353.0	1353.0	20.0	20.0	2.0	5.41	50.0	0.0
27	FG2010.ZCE	20191126	1353.0	1353.0					1353.0		0.0	0.0	0.0	50.0	0.0
28	FG2010.ZCE	20191127		1353.0	1347.0	1347.0	1347.0	1347.0	1347.0	-6.0	-6.0	2.0	5.39	50.0	0.0
29	FG2010.ZCE	20191128	1347.0	1347.0	1362.0	1367.0	1360.0	1361.0	1362.0	14.0	15.0	32.0	87.15	50.0	0.0
30	FG2010.ZCE	20191129	1361.0	1362.0					1371.0		9.0	0.0	0.0	50.0	0.0
31	FG2010.ZCE	20191202		1371.0	1364.0	1364.0	1364.0	1364.0	1364.0	-7.0	-7.0	2.0	5.46	50.0	0.0
32	FG2010.ZCE	20191203	1364.0	1364.0					1364.0		0.0	0.0	0.0	50.0	0.0
33	FG2010.ZCE	20191204		1364.0					1375.0		11.0	0.0	0.0	50.0	0.0
34	FG2010.ZCE	20191205		1375.0	1374.0	1402.0	1374.0	1395.0	1393.0	20.0	18.0	10.0	27.86	54.0	4.0
35	FG2010.ZCE	20191206	1395.0	1393.0	1401.0	1404.0	1401.0	1403.0	1402.0	10.0	9.0	24.0	67.31	62.0	8.0
36	FG2010.ZCE	20191209	1403.0	1402.0	1422.0	1458.0	1400.0	1409.0	1418.0	7.0	16.0	34.0	96.4	66.0	4.0
37	FG2010.ZCE	20191210	1409.0	1418.0	1413.0	1425.0	1412.0	1423.0	1420.0	5.0	2.0	14.0	39.75	58.0	-8.0
38	FG2010.ZCE	20191211	1423.0	1420.0	1417.0	1427.0	1416.0	1420.0	1422.0	0.0	2.0	12.0	34.12	58.0	0.0
39	FG2010.ZCE	20191212	1420.0	1422.0	1426.0	1427.0	1426.0	1427.0	1427.0	5.0	5.0	38.0	108.44	60.0	2.0
40	FG2010.ZCE	20191213	1427.0	1427.0	1426.0	1430.0	1426.0	1430.0	1428.0	3.0	1.0	4.0	11.42	58.0	-2.0
41	FG2010.ZCE	20191216	1430.0	1428.0	1428.0	1428.0	1425.0	1425.0	1427.0	-3.0	-1.0	4.0	11.41	60.0	2.0
42	FG2010.ZCE	20191217	1425.0	1427.0	1432.0	1437.0	1432.0	1435.0	1435.0	8.0	8.0	14.0	40.17	68.0	8.0
43	FG2010.ZCE	20191218	1435.0	1435.0	1438.0	1438.0	1438.0	1438.0	1438.0	3.0	3.0	2.0	5.75	66.0	-2.0
44	FG2010.ZCE	20191219	1438.0	1438.0					1438.0		0.0	0.0	0.0	66.0	0.0
45	FG2010.ZCE	20191220		1438.0					1438.0		0.0	0.0	0.0	66.0	0.0
46	FG2010.ZCE	20191223		1438.0					1438.0		0.0	0.0	0.0	66.0	0.0
47	FG2010.ZCE	20191224		1438.0	1467.0	1467.0	1462.0	1462.0	1465.0	24.0	27.0	6.0	17.58	66.0	0.0
48	FG2010.ZCE	20191225	1462.0	1465.0					1460.0		-5.0	0.0	0.0	66.0	0.0
49	FG2010.ZCE	20191226		1460.0	1436.0	1436.0	1436.0	1436.0	1436.0	-24.0	-24.0	2.0	5.74	66.0	0.0
50	FG2010.ZCE	20191227	1436.0	1436.0					1455.0		19.0	0.0	0.0	66.0	0.0
51	FG2010.ZCE	20191230		1455.0					1457.0		2.0	0.0	0.0	66.0	0.0
52	FG2010.ZCE	20191231		1457.0					1457.0		0.0	0.0	0.0	66.0	0.0
53	FG2010.ZCE	20200102		1457.0					1459.0		2.0	0.0	0.0	33.0	-33.0
54	FG2010.ZCE	20200103		1459.0	1475.0	1475.0	1474.0	1474.0	1475.0	15.0	16.0	2.0	5.9	32.0	-1.0
55	FG2010.ZCE	20200106	1474.0	1475.0					1475.0		0.0	0.0	0.0	32.0	0.0
56	FG2010.ZCE	20200107		1475.0					1475.0		0.0	0.0	0.0	32.0	0.0
57	FG2010.ZCE	20200108		1475.0	1470.0	1470.0	1463.0	1463.0	1466.0	-12.0	-9.0	5.0	14.66	31.0	-1.0
58	FG2010.ZCE	20200109	1463.0	1466.0	1469.0	1470.0	1469.0	1470.0	1470.0	4.0	4.0	2.0	5.88	31.0	0.0
59	FG2010.ZCE	20200110	1470.0	1470.0					1470.0		0.0	0.0	0.0	31.0	0.0
60	FG2010.ZCE	20200113		1470.0					1465.0		-5.0	0.0	0.0	31.0	0.0
61	FG2010.ZCE	20200114		1465.0					1465.0		0.0	0.0	0.0	31.0	0.0
62	FG2010.ZCE	20200115		1465.0					1465.0		0.0	0.0	0.0	31.0	0.0
63	FG2010.ZCE	20200116		1465.0					1465.0		0.0	0.0	0.0	31.0	0.0
64	FG2010.ZCE	20200117		1465.0					1465.0		0.0	0.0	0.0	31.0	0.0
65	FG2010.ZCE	20200120		1465.0					1465.0		0.0	0.0	0.0	31.0	0.0
66	FG2010.ZCE	20200121		1465.0					1465.0		0.0	0.0	0.0	31.0	0.0
67	FG2010.ZCE	20200122		1465.0	1444.0	1444.0	1444.0	1444.0	1444.0	-21.0	-21.0	1.0	2.89	30.0	-1.0
68	FG2010.ZCE	20200123	1444.0	1444.0					1444.0		0.0	0.0	0.0	30.0	0.0
69	FG2010.ZCE	20200203		1444.0	1421.0	1435.0	1408.0	1408.0	1423.0	-36.0	-21.0	14.0	39.85	39.0	9.0
70	FG2010.ZCE	20200204	1408.0	1423.0	1419.0	1421.0	1414.0	1416.0	1417.0	-7.0	-6.0	14.0	39.68	46.0	7.0
71	FG2010.ZCE	20200205	1416.0	1417.0	1413.0	1426.0	1407.0	1426.0	1415.0	9.0	-2.0	10.0	28.31	46.0	0.0
72	FG2010.ZCE	20200206	1426.0	1415.0	1428.0	1444.0	1427.0	1443.0	1433.0	28.0	18.0	17.0	48.74	52.0	6.0
73	FG2010.ZCE	20200207	1443.0	1433.0	1446.0	1446.0	1428.0	1441.0	1440.0	8.0	7.0	8.0	23.03	51.0	-1.0
74	FG2010.ZCE	20200210	1441.0	1440.0	1452.0	1452.0	1439.0	1439.0	1446.0	-1.0	6.0	2.0	5.78	51.0	0.0
75	FG2010.ZCE	20200211	1439.0	1446.0					1446.0		0.0	0.0	0.0	51.0	0.0
76	FG2010.ZCE	20200212		1446.0					1451.0		5.0	0.0	0.0	51.0	0.0
77	FG2010.ZCE	20200213		1451.0					1451.0		0.0	0.0	0.0	51.0	0.0
78	FG2010.ZCE	20200214		1451.0	1437.0	1456.0	1426.0	1442.0	1443.0	-9.0	-8.0	17.0	49.08	52.0	1.0
79	FG2010.ZCE	20200217	1442.0	1443.0					1445.0		2.0	0.0	0.0	52.0	0.0
80	FG2010.ZCE	20200218		1445.0					1445.0		0.0	0.0	0.0	52.0	0.0
81	FG2010.ZCE	20200219		1445.0					1445.0		0.0	0.0	0.0	52.0	0.0
82	FG2010.ZCE	20200220		1445.0	1460.0	1467.0	1451.0	1467.0	1461.0	22.0	16.0	9.0	26.3	52.0	0.0
83	FG2010.ZCE	20200221	1467.0	1461.0	1461.0	1461.0	1460.0	1461.0	1460.0	0.0	-1.0	8.0	23.37	45.0	-7.0
84	FG2010.ZCE	20200224	1461.0	1460.0	1468.0	1468.0	1448.0	1448.0	1454.0	-12.0	-6.0	36.0	104.72	43.0	-2.0
85	FG2010.ZCE	20200225	1448.0	1454.0	1453.0	1465.0	1453.0	1455.0	1458.0	1.0	4.0	36.0	104.96	43.0	0.0
86	FG2010.ZCE	20200226	1455.0	1458.0					1458.0		0.0	0.0	0.0	43.0	0.0
87	FG2010.ZCE	20200227		1458.0	1446.0	1453.0	1445.0	1453.0	1447.0	-5.0	-11.0	27.0	78.11	43.0	0.0
88	FG2010.ZCE	20200228	1453.0	1447.0	1438.0	1438.0	1430.0	1430.0	1436.0	-17.0	-11.0	8.0	22.98	43.0	0.0
89	FG2010.ZCE	20200302	1430.0	1436.0	1447.0	1447.0	1446.0	1446.0	1447.0	10.0	11.0	2.0	5.79	43.0	0.0
90	FG2010.ZCE	20200303	1446.0	1447.0	1451.0	1462.0	1448.0	1457.0	1454.0	10.0	7.0	8.0	23.26	43.0	0.0
91	FG2010.ZCE	20200304	1457.0	1454.0					1454.0		0.0	0.0	0.0	43.0	0.0
92	FG2010.ZCE	20200305		1454.0					1454.0		0.0	0.0	0.0	43.0	0.0
93	FG2010.ZCE	20200306		1454.0					1448.0		-6.0	0.0	0.0	43.0	0.0
94	FG2010.ZCE	20200309		1448.0	1435.0	1449.0	1425.0	1433.0	1436.0	-15.0	-12.0	22.0	63.18	53.0	10.0
95	FG2010.ZCE	20200310	1433.0	1436.0	1459.0	1459.0	1442.0	1448.0	1448.0	12.0	12.0	7.0	20.28	48.0	-5.0
96	FG2010.ZCE	20200311	1448.0	1448.0					1448.0		0.0	0.0	0.0	48.0	0.0
97	FG2010.ZCE	20200312		1448.0					1448.0		0.0	0.0	0.0	48.0	0.0
98	FG2010.ZCE	20200313		1448.0					1439.0		-9.0	0.0	0.0	48.0	0.0
99	FG2010.ZCE	20200316		1439.0	1426.0	1426.0	1425.0	1425.0	1425.0	-14.0	-14.0	3.0	8.55	51.0	3.0
100	FG2010.ZCE	20200317	1425.0	1425.0	1409.0	1417.0	1407.0	1407.0	1411.0	-18.0	-14.0	8.0	22.57	54.0	3.0
101	FG2010.ZCE	20200318	1407.0	1411.0	1425.0	1425.0	1397.0	1400.0	1405.0	-11.0	-6.0	5.0	14.05	54.0	0.0
102	FG2010.ZCE	20200319	1400.0	1405.0	1380.0	1380.0	1350.0	1350.0	1357.0	-55.0	-48.0	7.0	19.0	56.0	2.0
103	FG2010.ZCE	20200320	1350.0	1357.0	1374.0	1374.0	1374.0	1374.0	1374.0	17.0	17.0	1.0	2.75	56.0	0.0
104	FG2010.ZCE	20200323	1374.0	1374.0					1336.0		-38.0	0.0	0.0	56.0	0.0
105	FG2010.ZCE	20200324		1336.0					1340.0		4.0	0.0	0.0	56.0	0.0
106	FG2010.ZCE	20200325		1340.0					1355.0		15.0	0.0	0.0	56.0	0.0
107	FG2010.ZCE	20200326		1355.0					1348.0		-7.0	0.0	0.0	56.0	0.0
108	FG2010.ZCE	20200327		1348.0	1360.0	1360.0	1326.0	1326.0	1338.0	-22.0	-10.0	5.0	13.38	57.0	1.0
109	FG2010.ZCE	20200330	1326.0	1338.0	1316.0	1316.0	1312.0	1312.0	1314.0	-26.0	-24.0	2.0	5.26	56.0	-1.0
110	FG2010.ZCE	20200331	1312.0	1314.0	1346.0	1346.0	1309.0	1309.0	1320.0	-5.0	6.0	6.0	15.84	56.0	0.0
111	FG2010.ZCE	20200401	1309.0	1320.0	1324.0	1324.0	1273.0	1273.0	1296.0	-47.0	-24.0	2931.0	7599.6	1733.0	1677.0
112	FG2010.ZCE	20200402	1273.0	1296.0	1299.0	1299.0	1249.0	1272.0	1262.0	-24.0	-34.0	22265.0	56177.81	5395.0	3662.0
113	FG2010.ZCE	20200403	1272.0	1262.0	1237.0	1273.0	1217.0	1221.0	1236.0	-41.0	-26.0	15293.0	37805.0	7707.0	2312.0
114	FG2010.ZCE	20200407	1221.0	1236.0	1229.0	1239.0	1217.0	1234.0	1226.0	-2.0	-10.0	14314.0	35098.4	7587.0	-120.0
115	FG2010.ZCE	20200408	1234.0	1226.0	1214.0	1243.0	1214.0	1238.0	1234.0	12.0	8.0	11640.0	28737.77	7980.0	393.0
116	FG2010.ZCE	20200409	1238.0	1234.0	1245.0	1248.0	1231.0	1237.0	1239.0	3.0	5.0	13711.0	33973.57	9387.0	1407.0
117	FG2010.ZCE	20200410	1237.0	1239.0	1231.0	1253.0	1229.0	1245.0	1245.0	6.0	6.0	9816.0	24438.74	10149.0	762.0
118	FG2010.ZCE	20200413	1245.0	1245.0	1238.0	1238.0	1195.0	1195.0	1222.0	-50.0	-23.0	15189.0	37127.39	10471.0	322.0
119	FG2010.ZCE	20200414	1195.0	1222.0	1198.0	1220.0	1172.0	1215.0	1208.0	-7.0	-14.0	20334.0	49132.03	10817.0	346.0
120	FG2010.ZCE	20200415	1215.0	1208.0	1189.0	1257.0	1189.0	1247.0	1231.0	39.0	23.0	10491.0	25838.18	11117.0	300.0
121	FG2010.ZCE	20200416	1247.0	1231.0	1241.0	1248.0	1218.0	1230.0	1230.0	-1.0	-1.0	14982.0	36867.85	11694.0	577.0
122	FG2010.ZCE	20200417	1230.0	1230.0	1232.0	1272.0	1230.0	1267.0	1252.0	37.0	22.0	18544.0	46437.29	11973.0	279.0
123	FG2010.ZCE	20200420	1267.0	1252.0	1259.0	1269.0	1243.0	1251.0	1252.0	-1.0	0.0	19182.0	48023.47	11939.0	-34.0
124	FG2010.ZCE	20200421	1251.0	1252.0	1248.0	1248.0	1218.0	1232.0	1228.0	-20.0	-24.0	20587.0	50546.83	12093.0	154.0
125	FG2010.ZCE	20200422	1232.0	1228.0	1228.0	1242.0	1216.0	1236.0	1234.0	8.0	6.0	14961.0	36919.78	12120.0	27.0
126	FG2010.ZCE	20200423	1236.0	1234.0	1242.0	1253.0	1223.0	1225.0	1242.0	-9.0	8.0	11868.0	29490.51	12630.0	510.0
127	FG2010.ZCE	20200424	1225.0	1242.0	1229.0	1247.0	1228.0	1242.0	1239.0	0.0	-3.0	13459.0	33344.52	12715.0	85.0
128	FG2010.ZCE	20200427	1242.0	1239.0	1242.0	1267.0	1242.0	1256.0	1257.0	17.0	18.0	12747.0	32057.88	12464.0	-251.0
129	FG2010.ZCE	20200428	1256.0	1257.0	1248.0	1251.0	1236.0	1238.0	1245.0	-19.0	-12.0	10378.0	25840.7	12045.0	-419.0
130	FG2010.ZCE	20200429	1238.0	1245.0	1246.0	1269.0	1246.0	1256.0	1257.0	11.0	12.0	7437.0	18699.37	11028.0	-1017.0
131	FG2010.ZCE	20200430	1256.0	1257.0	1261.0	1272.0	1255.0	1267.0	1260.0	10.0	3.0	11466.0	28899.14	10738.0	-290.0
132	FG2010.ZCE	20200506	1267.0	1260.0	1272.0	1299.0	1268.0	1294.0	1284.0	34.0	24.0	6316.0	16223.46	10911.0	173.0
133	FG2010.ZCE	20200507	1294.0	1284.0	1292.0	1310.0	1286.0	1306.0	1294.0	22.0	10.0	15868.0	41073.52	13028.0	2117.0
134	FG2010.ZCE	20200508	1306.0	1294.0	1310.0	1322.0	1302.0	1315.0	1311.0	21.0	17.0	11790.0	30915.16	12966.0	-62.0
135	FG2010.ZCE	20200511	1315.0	1311.0	1314.0	1364.0	1309.0	1364.0	1342.0	53.0	31.0	17617.0	47266.53	14529.0	1563.0
136	FG2010.ZCE	20200512	1364.0	1342.0	1365.0	1371.0	1357.0	1371.0	1363.0	29.0	21.0	10077.0	27470.27	14295.0	-234.0
137	FG2010.ZCE	20200513	1371.0	1363.0	1370.0	1399.0	1366.0	1391.0	1382.0	28.0	19.0	19179.0	53018.62	15020.0	725.0
138	FG2010.ZCE	20200514	1391.0	1382.0	1392.0	1397.0	1380.0	1388.0	1389.0	6.0	7.0	17415.0	48391.12	14964.0	-56.0
139	FG2010.ZCE	20200515	1388.0	1389.0	1383.0	1392.0	1372.0	1380.0	1384.0	-9.0	-5.0	15976.0	44215.23	15028.0	64.0
140	FG2010.ZCE	20200518	1380.0	1384.0	1381.0	1406.0	1379.0	1401.0	1395.0	17.0	11.0	14248.0	39757.0	15992.0	964.0
141	FG2010.ZCE	20200519	1401.0	1395.0	1405.0	1426.0	1404.0	1409.0	1413.0	14.0	18.0	24560.0	69428.13	16959.0	967.0
142	FG2010.ZCE	20200520	1409.0	1413.0	1411.0	1418.0	1403.0	1410.0	1410.0	-3.0	-3.0	15587.0	43948.84	17348.0	389.0
143	FG2010.ZCE	20200521	1410.0	1410.0	1410.0	1419.0	1404.0	1417.0	1410.0	7.0	0.0	9820.0	27698.44	17679.0	331.0
144	FG2010.ZCE	20200522	1417.0	1410.0	1418.0	1423.0	1394.0	1395.0	1407.0	-15.0	-3.0	21060.0	59277.53	17820.0	141.0
145	FG2010.ZCE	20200525	1395.0	1407.0	1396.0	1455.0	1396.0	1447.0	1428.0	40.0	21.0	16358.0	46721.66	19228.0	1408.0
146	FG2010.ZCE	20200526	1447.0	1428.0	1446.0	1456.0	1438.0	1454.0	1447.0	26.0	19.0	16291.0	47155.87	18703.0	-525.0
147	FG2010.ZCE	20200527	1454.0	1447.0	1452.0	1452.0	1443.0	1448.0	1447.0	1.0	0.0	14221.0	41145.44	18960.0	257.0
148	FG2010.ZCE	20200528	1448.0	1447.0	1445.0	1455.0	1441.0	1450.0	1448.0	3.0	1.0	17591.0	50957.09	19790.0	830.0
149	FG2010.ZCE	20200529	1450.0	1448.0	1451.0	1455.0	1436.0	1448.0	1446.0	0.0	-2.0	17822.0	51546.05	20763.0	973.0
150	FG2010.ZCE	20200601	1448.0	1446.0	1448.0	1465.0	1444.0	1455.0	1456.0	9.0	10.0	23085.0	67227.88	20544.0	-219.0
151	FG2010.ZCE	20200602	1455.0	1456.0	1453.0	1473.0	1445.0	1468.0	1457.0	12.0	1.0	23851.0	69483.58	19415.0	-1129.0
152	FG2010.ZCE	20200603	1468.0	1457.0	1467.0	1469.0	1455.0	1460.0	1462.0	3.0	5.0	19465.0	56908.13	18478.0	-937.0
153	FG2010.ZCE	20200604	1460.0	1462.0	1459.0	1462.0	1450.0	1451.0	1457.0	-11.0	-5.0	26722.0	77855.32	17817.0	-661.0
154	FG2010.ZCE	20200605	1451.0	1457.0	1452.0	1459.0	1442.0	1454.0	1451.0	-3.0	-6.0	22667.0	65759.89	17685.0	-132.0
155	FG2010.ZCE	20200608	1454.0	1451.0	1457.0	1465.0	1445.0	1454.0	1454.0	3.0	3.0	24273.0	70607.55	17741.0	56.0
156	FG2010.ZCE	20200609	1454.0	1454.0	1457.0	1458.0	1433.0	1442.0	1442.0	-12.0	-12.0	42409.0	122337.12	17588.0	-153.0
157	FG2010.ZCE	20200610	1442.0	1442.0	1440.0	1452.0	1439.0	1443.0	1446.0	1.0	4.0	35873.0	103754.47	17855.0	267.0
158	FG2010.ZCE	20200611	1443.0	1446.0	1443.0	1465.0	1437.0	1456.0	1451.0	10.0	5.0	32598.0	94570.26	17255.0	-600.0
159	FG2010.ZCE	20200612	1456.0	1451.0	1453.0	1478.0	1451.0	1470.0	1464.0	19.0	13.0	42849.0	125460.44	17659.0	404.0
160	FG2010.ZCE	20200615	1470.0	1464.0	1471.0	1481.0	1461.0	1468.0	1472.0	4.0	8.0	33843.0	99605.87	17611.0	-48.0
161	FG2010.ZCE	20200616	1468.0	1472.0	1468.0	1473.0	1458.0	1462.0	1465.0	-10.0	-7.0	28906.0	84680.48	17150.0	-461.0
162	FG2010.ZCE	20200617	1462.0	1465.0	1461.0	1463.0	1448.0	1455.0	1455.0	-10.0	-10.0	31837.0	92649.58	17042.0	-108.0
163	FG2010.ZCE	20200618	1455.0	1455.0	1459.0	1465.0	1451.0	1456.0	1457.0	1.0	2.0	25117.0	73167.56	16580.0	-462.0
164	FG2010.ZCE	20200619	1456.0	1457.0	1457.0	1480.0	1454.0	1478.0	1472.0	21.0	15.0	26348.0	77570.42	19305.0	2725.0
165	FG2010.ZCE	20200622	1478.0	1472.0	1481.0	1486.0	1471.0	1476.0	1476.0	4.0	4.0	21268.0	62771.86	17803.0	-1502.0
166	FG2010.ZCE	20200623	1476.0	1476.0	1473.0	1480.0	1472.0	1479.0	1476.0	3.0	0.0	14646.0	43221.3	16478.0	-1325.0
167	FG2010.ZCE	20200624	1479.0	1476.0	1480.0	1500.0	1477.0	1498.0	1490.0	22.0	14.0	23895.0	71191.74	15960.0	-518.0
168	FG2010.ZCE	20200629	1498.0	1490.0	1491.0	1498.0	1485.0	1489.0	1491.0	-1.0	1.0	13703.0	40873.83	15703.0	-257.0
169	FG2010.ZCE	20200630	1489.0	1491.0	1493.0	1500.0	1486.0	1498.0	1493.0	7.0	2.0	23241.0	69394.72	12956.0	-2747.0
170	FG2010.ZCE	20200701	1498.0	1493.0	1495.0	1508.0	1495.0	1505.0	1502.0	12.0	9.0	4635.0	13927.91	11386.0	-1570.0
171	FG2010.ZCE	20200702	1505.0	1502.0	1503.0	1510.0	1499.0	1509.0	1504.0	7.0	2.0	3444.0	10362.05	12477.0	1091.0
172	FG2010.ZCE	20200703	1509.0	1504.0	1512.0	1512.0	1502.0	1504.0	1507.0	0.0	3.0	2646.0	7973.73	13192.0	715.0
173	FG2010.ZCE	20200706	1504.0	1507.0	1501.0	1514.0	1501.0	1509.0	1507.0	2.0	0.0	1652.0	4977.99	13156.0	-36.0
174	FG2010.ZCE	20200707	1509.0	1507.0	1509.0	1529.0	1508.0	1523.0	1518.0	16.0	11.0	2465.0	7485.05	13408.0	252.0
175	FG2010.ZCE	20200708	1523.0	1518.0	1525.0	1541.0	1521.0	1536.0	1533.0	18.0	15.0	3504.0	10746.75	13927.0	519.0
176	FG2010.ZCE	20200709	1536.0	1533.0	1538.0	1550.0	1535.0	1550.0	1543.0	17.0	10.0	3237.0	9988.73	14352.0	425.0
177	FG2010.ZCE	20200710	1550.0	1543.0	1547.0	1549.0	1541.0	1543.0	1545.0	0.0	2.0	5677.0	17546.22	13433.0	-919.0
178	FG2010.ZCE	20200713	1543.0	1545.0	1543.0	1607.0	1543.0	1592.0	1579.0	47.0	34.0	9335.0	29484.08	12403.0	-1030.0
179	FG2010.ZCE	20200714	1592.0	1579.0	1590.0	1610.0	1582.0	1600.0	1598.0	21.0	19.0	4970.0	15881.49	12791.0	388.0
180	FG2010.ZCE	20200715	1600.0	1598.0	1600.0	1611.0	1596.0	1606.0	1602.0	8.0	4.0	4070.0	13037.55	12929.0	138.0
181	FG2010.ZCE	20200716	1606.0	1602.0	1605.0	1606.0	1593.0	1598.0	1601.0	-4.0	-1.0	3497.0	11195.1	12866.0	-63.0
182	FG2010.ZCE	20200717	1598.0	1601.0	1598.0	1646.0	1597.0	1637.0	1621.0	36.0	20.0	8445.0	27384.74	12917.0	51.0
183	FG2010.ZCE	20200720	1637.0	1621.0	1633.0	1637.0	1624.0	1630.0	1629.0	9.0	8.0	5675.0	18493.24	13001.0	84.0
184	FG2010.ZCE	20200721	1630.0	1629.0	1633.0	1658.0	1633.0	1644.0	1648.0	15.0	19.0	10612.0	34967.16	11340.0	-1661.0
185	FG2010.ZCE	20200722	1644.0	1648.0	1644.0	1714.0	1641.0	1683.0	1691.0	35.0	43.0	10942.0	37013.33	10951.0	-389.0
186	FG2010.ZCE	20200723	1683.0	1691.0	1679.0	1702.0	1633.0	1663.0	1664.0	-28.0	-27.0	12780.0	42520.12	12258.0	1307.0
187	FG2010.ZCE	20200724	1663.0	1664.0	1667.0	1670.0	1647.0	1665.0	1662.0	1.0	-2.0	11628.0	38648.3	13049.0	791.0
188	FG2010.ZCE	20200727	1665.0	1662.0	1665.0	1697.0	1661.0	1668.0	1679.0	6.0	17.0	6007.0	20174.28	13158.0	109.0
189	FG2010.ZCE	20200728	1668.0	1679.0	1664.0	1682.0	1658.0	1679.0	1672.0	0.0	-7.0	6693.0	22381.63	12901.0	-257.0
190	FG2010.ZCE	20200729	1679.0	1672.0	1683.0	1695.0	1655.0	1675.0	1673.0	3.0	1.0	8127.0	27191.73	13183.0	282.0
191	FG2010.ZCE	20200730	1675.0	1673.0	1679.0	1693.0	1676.0	1691.0	1684.0	18.0	11.0	6081.0	20479.57	12987.0	-196.0
192	FG2010.ZCE	20200731	1691.0	1684.0	1689.0	1704.0	1679.0	1702.0	1693.0	18.0	9.0	9504.0	32188.24	12990.0	3.0
193	FG2010.ZCE	20200803	1702.0	1693.0	1706.0	1761.0	1706.0	1761.0	1737.0	68.0	44.0	12045.0	41838.19	13881.0	891.0
194	FG2010.ZCE	20200804	1761.0	1737.0	1765.0	1829.0	1765.0	1819.0	1808.0	82.0	71.0	22783.0	82394.43	13200.0	-681.0
195	FG2010.ZCE	20200805	1819.0	1808.0	1817.0	1828.0	1799.0	1826.0	1813.0	18.0	5.0	12787.0	46364.2	13500.0	300.0
196	FG2010.ZCE	20200806	1826.0	1813.0	1827.0	1875.0	1808.0	1858.0	1837.0	45.0	24.0	19398.0	71282.26	15728.0	2228.0
197	FG2010.ZCE	20200807	1858.0	1837.0	1858.0	1900.0	1850.0	1894.0	1867.0	57.0	30.0	17327.0	64684.29	15927.0	199.0
198	FG2010.ZCE	20200810	1894.0	1867.0	1882.0	1886.0	1838.0	1876.0	1867.0	9.0	0.0	23803.0	88873.34	17669.0	1742.0
199	FG2010.ZCE	20200811	1876.0	1867.0	1878.0	1942.0	1877.0	1942.0	1929.0	75.0	62.0	35451.0	136795.31	20122.0	2453.0
200	FG2010.ZCE	20200812	1942.0	1929.0	1956.0	1956.0	1874.0	1916.0	1916.0	-13.0	-13.0	41273.0	158175.51	19083.0	-1039.0
201	FG2010.ZCE	20200813	1916.0	1916.0	1921.0	1940.0	1884.0	1908.0	1904.0	-8.0	-12.0	28372.0	108034.44	19551.0	468.0
202	FG2010.ZCE	20200814	1908.0	1904.0	1911.0	1918.0	1899.0	1901.0	1905.0	-3.0	1.0	11265.0	42919.89	19000.0	-551.0
203	FG2010.ZCE	20200817	1901.0	1905.0	1898.0	1936.0	1891.0	1933.0	1918.0	28.0	13.0	17234.0	66105.13	20432.0	1432.0
204	FG2010.ZCE	20200818	1933.0	1918.0	1931.0	1951.0	1919.0	1931.0	1935.0	13.0	17.0	15368.0	59472.2	19064.0	-1368.0
205	FG2010.ZCE	20200819	1931.0	1935.0	1930.0	1936.0	1915.0	1918.0	1922.0	-17.0	-13.0	10169.0	39083.88	18508.0	-556.0
206	FG2010.ZCE	20200820	1918.0	1922.0	1920.0	1938.0	1904.0	1918.0	1916.0	-4.0	-6.0	11235.0	43053.42	18549.0	41.0
207	FG2010.ZCE	20200821	1918.0	1916.0	1924.0	1925.0	1820.0	1820.0	1862.0	-96.0	-54.0	23025.0	85739.89	14927.0	-3622.0
208	FG2010.ZCE	20200824	1820.0	1862.0	1800.0	1849.0	1796.0	1848.0	1821.0	-14.0	-41.0	23576.0	85868.29	16697.0	1770.0
209	FG2010.ZCE	20200825	1848.0	1821.0	1845.0	1845.0	1790.0	1795.0	1809.0	-26.0	-12.0	14284.0	51687.98	15857.0	-840.0
210	FG2010.ZCE	20200826	1795.0	1809.0	1796.0	1815.0	1782.0	1808.0	1796.0	-1.0	-13.0	12683.0	45560.83	16565.0	708.0
211	FG2010.ZCE	20200827	1808.0	1796.0	1815.0	1852.0	1803.0	1842.0	1833.0	46.0	37.0	13831.0	50691.18	16662.0	97.0
212	FG2010.ZCE	20200828	1842.0	1833.0	1845.0	1911.0	1837.0	1900.0	1876.0	67.0	43.0	23055.0	86505.4	18748.0	2086.0
213	FG2010.ZCE	20200831	1900.0	1876.0	1900.0	1948.0	1896.0	1935.0	1925.0	59.0	49.0	25009.0	96286.19	17657.0	-1091.0
214	FG2010.ZCE	20200901	1935.0	1925.0	1928.0	1935.0	1889.0	1893.0	1914.0	-32.0	-11.0	10030.0	38400.94	15790.0	-1867.0
215	FG2010.ZCE	20200902	1893.0	1914.0	1892.0	1916.0	1883.0	1904.0	1900.0	-10.0	-14.0	6558.0	24923.81	15361.0	-429.0
216	FG2010.ZCE	20200903	1904.0	1900.0	1897.0	1927.0	1868.0	1871.0	1899.0	-29.0	-1.0	6470.0	24577.78	14253.0	-1108.0
217	FG2010.ZCE	20200904	1871.0	1899.0	1854.0	1881.0	1820.0	1844.0	1846.0	-55.0	-53.0	10485.0	38706.66	13720.0	-533.0
218	FG2010.ZCE	20200907	1844.0	1846.0	1850.0	1880.0	1835.0	1865.0	1863.0	19.0	17.0	9389.0	34991.63	13865.0	145.0
219	FG2010.ZCE	20200908	1865.0	1863.0	1868.0	1872.0	1853.0	1854.0	1862.0	-9.0	-1.0	4008.0	14927.36	13177.0	-688.0
220	FG2010.ZCE	20200909	1854.0	1862.0	1841.0	1870.0	1823.0	1850.0	1858.0	-12.0	-4.0	7072.0	26283.19	12044.0	-1133.0
221	FG2010.ZCE	20200910	1850.0	1858.0	1857.0	1866.0	1844.0	1850.0	1857.0	-8.0	-1.0	5567.0	20677.34	12688.0	644.0
222	FG2010.ZCE	20200911	1850.0	1857.0	1851.0	1860.0	1844.0	1859.0	1853.0	2.0	-4.0	2316.0	8583.68	12309.0	-379.0
223	FG2010.ZCE	20200914	1859.0	1853.0	1856.0	1860.0	1823.0	1832.0	1844.0	-21.0	-9.0	5935.0	21886.44	9354.0	-2955.0
224	FG2010.ZCE	20200915	1832.0	1844.0	1835.0	1837.0	1802.0	1814.0	1822.0	-30.0	-22.0	5075.0	18496.17	6275.0	-3079.0
225	FG2010.ZCE	20200916	1814.0	1822.0	1810.0	1840.0	1810.0	1836.0	1826.0	14.0	4.0	2401.0	8769.04	5318.0	-957.0
226	FG2010.ZCE	20200917	1836.0	1826.0	1840.0	1849.0	1835.0	1847.0	1843.0	21.0	17.0	709.0	2613.94	5144.0	-174.0
227	FG2010.ZCE	20200918	1847.0	1843.0	1852.0	1869.0	1847.0	1863.0	1859.0	20.0	16.0	2323.0	8634.65	3843.0	-1301.0
228	FG2010.ZCE	20200921	1863.0	1859.0	1855.0	1864.0	1813.0	1815.0	1829.0	-44.0	-30.0	1349.0	4933.79	2848.0	-995.0
229	FG2010.ZCE	20200922	1815.0	1829.0	1828.0	1846.0	1811.0	1842.0	1825.0	13.0	-4.0	962.0	3511.18	2429.0	-419.0
230	FG2010.ZCE	20200923	1842.0	1825.0	1848.0	1889.0	1839.0	1879.0	1873.0	54.0	48.0	627.0	2348.18	2270.0	-159.0
231	FG2010.ZCE	20200924	1879.0	1873.0	1882.0	1897.0	1874.0	1889.0	1883.0	16.0	10.0	676.0	2545.35	2060.0	-210.0
232	FG2010.ZCE	20200925	1889.0	1883.0	1887.0	1894.0	1872.0	1880.0	1881.0	-3.0	-2.0	385.0	1448.31	1870.0	-190.0
233	FG2010.ZCE	20200928	1880.0	1881.0	1883.0	1909.0	1877.0	1886.0	1884.0	5.0	3.0	695.0	2618.84	1423.0	-447.0
234	FG2010.ZCE	20200929	1886.0	1884.0	1879.0	1885.0	1879.0	1881.0	1882.0	-3.0	-2.0	1053.0	3962.69	905.0	-518.0
235	FG2010.ZCE	20200930	1881.0	1882.0	1872.0	1934.0	1872.0	1922.0	1912.0	40.0	30.0	719.0	2749.18	511.0	-394.0
236	FG2010.ZCE	20201009	1922.0	1912.0	1910.0	1917.0	1894.0	1900.0	1904.0	-12.0	-8.0	22.0	83.78	489.0	-22.0
237	FG2010.ZCE	20201012	1900.0	1904.0	1889.0	1897.0	1889.0	1895.0	1894.0	-9.0	-10.0	35.0	132.55	468.0	-21.0
238	FG2010.ZCE	20201013	1895.0	1894.0	1875.0	1880.0	1875.0	1880.0	1876.0	-14.0	-18.0	37.0	138.85	431.0	-37.0
239	FG2010.ZCE	20201014	1880.0	1876.0	1875.0	1875.0	1865.0	1865.0	1869.0	-11.0	-7.0	90.0	336.5	341.0	-90.0
240	FG2010.ZCE	20201015	1865.0	1869.0	1875.0	1875.0	1870.0	1870.0	1874.0	1.0	5.0	140.0	524.6	201.0	-140.0
241	FG2010.ZCE	20201016	1870.0	1874.0					1874.0		0.0	0.0	0.0	201.0	0.0
242	FG2010.ZCE	20201019		1874.0					1873.0		-1.0	0.0	0.0	201.0	0.0
243	FG2010.ZCE	20201020		1873.0					1852.0		-21.0	0.0	0.0	201.0	0.0
244	FG2010.ZCE	20201021		1852.0	1820.0	1850.0	1820.0	1850.0	1835.0	-2.0	-17.0	100.0	367.0	151.0	-50.0
245	FG2010.ZCE	20201022	1850.0	1835.0					1835.0		0.0	0.0	0.0	0.0	-151.0