finance-talk/data/FG/FG2002.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	FG2002.ZCE	20190222		1283.0					1283.0		0.0	0.0	0.0	0.0	0.0
3	FG2002.ZCE	20190225		1283.0					1283.0		0.0	0.0	0.0	0.0	0.0
4	FG2002.ZCE	20190226		1283.0					1288.0		5.0	0.0	0.0	0.0	0.0
5	FG2002.ZCE	20190227		1288.0					1288.0		0.0	0.0	0.0	0.0	0.0
6	FG2002.ZCE	20190228		1288.0	1252.0	1252.0	1250.0	1250.0	1251.0	-38.0	-37.0	6.0	15.02	6.0	6.0
7	FG2002.ZCE	20190301	1250.0	1251.0					1251.0		0.0	0.0	0.0	6.0	0.0
8	FG2002.ZCE	20190304		1251.0					1251.0		0.0	0.0	0.0	6.0	0.0
9	FG2002.ZCE	20190305		1251.0	1250.0	1250.0	1250.0	1250.0	1250.0	-1.0	-1.0	6.0	15.0	0.0	-6.0
10	FG2002.ZCE	20190306	1250.0	1250.0					1250.0		0.0	0.0	0.0	0.0	0.0
11	FG2002.ZCE	20190307		1250.0					1250.0		0.0	0.0	0.0	0.0	0.0
12	FG2002.ZCE	20190308		1250.0					1250.0		0.0	0.0	0.0	0.0	0.0
13	FG2002.ZCE	20190311		1250.0					1250.0		0.0	0.0	0.0	0.0	0.0
14	FG2002.ZCE	20190312		1250.0					1250.0		0.0	0.0	0.0	0.0	0.0
15	FG2002.ZCE	20190313		1250.0					1250.0		0.0	0.0	0.0	0.0	0.0
16	FG2002.ZCE	20190314		1250.0					1250.0		0.0	0.0	0.0	0.0	0.0
17	FG2002.ZCE	20190315		1250.0	1260.0	1260.0	1260.0	1260.0	1260.0	10.0	10.0	2.0	5.04	2.0	2.0
18	FG2002.ZCE	20190318	1260.0	1260.0					1255.0		-5.0	0.0	0.0	2.0	0.0
19	FG2002.ZCE	20190319		1255.0					1255.0		0.0	0.0	0.0	2.0	0.0
20	FG2002.ZCE	20190320		1255.0					1255.0		0.0	0.0	0.0	2.0	0.0
21	FG2002.ZCE	20190321		1255.0					1255.0		0.0	0.0	0.0	2.0	0.0
22	FG2002.ZCE	20190322		1255.0					1255.0		0.0	0.0	0.0	2.0	0.0
23	FG2002.ZCE	20190325		1255.0	1265.0	1265.0	1265.0	1265.0	1265.0	10.0	10.0	2.0	5.06	4.0	2.0
24	FG2002.ZCE	20190326	1265.0	1265.0					1265.0		0.0	0.0	0.0	4.0	0.0
25	FG2002.ZCE	20190327		1265.0					1265.0		0.0	0.0	0.0	4.0	0.0
26	FG2002.ZCE	20190328		1265.0	1219.0	1219.0	1219.0	1219.0	1219.0	-46.0	-46.0	2.0	4.88	2.0	-2.0
27	FG2002.ZCE	20190329	1219.0	1219.0					1225.0		6.0	0.0	0.0	2.0	0.0
28	FG2002.ZCE	20190401		1225.0					1232.0		7.0	0.0	0.0	2.0	0.0
29	FG2002.ZCE	20190402		1232.0	1237.0	1256.0	1237.0	1256.0	1247.0	24.0	15.0	4.0	9.97	4.0	2.0
30	FG2002.ZCE	20190403	1256.0	1247.0					1247.0		0.0	0.0	0.0	4.0	0.0
31	FG2002.ZCE	20190404		1247.0					1248.0		1.0	0.0	0.0	4.0	0.0
32	FG2002.ZCE	20190408		1248.0					1260.0		12.0	0.0	0.0	4.0	0.0
33	FG2002.ZCE	20190409		1260.0	1258.0	1258.0	1258.0	1258.0	1258.0	-2.0	-2.0	2.0	5.03	2.0	-2.0
34	FG2002.ZCE	20190410	1258.0	1258.0					1274.0		16.0	0.0	0.0	2.0	0.0
35	FG2002.ZCE	20190411		1274.0					1282.0		8.0	0.0	0.0	2.0	0.0
36	FG2002.ZCE	20190412		1282.0					1282.0		0.0	0.0	0.0	2.0	0.0
37	FG2002.ZCE	20190415		1282.0	1293.0	1293.0	1293.0	1293.0	1293.0	11.0	11.0	2.0	5.17	2.0	0.0
38	FG2002.ZCE	20190416	1293.0	1293.0					1293.0		0.0	0.0	0.0	2.0	0.0
39	FG2002.ZCE	20190417		1293.0					1293.0		0.0	0.0	0.0	2.0	0.0
40	FG2002.ZCE	20190418		1293.0					1291.0		-2.0	0.0	0.0	2.0	0.0
41	FG2002.ZCE	20190419		1291.0					1291.0		0.0	0.0	0.0	2.0	0.0
42	FG2002.ZCE	20190422		1291.0					1291.0		0.0	0.0	0.0	2.0	0.0
43	FG2002.ZCE	20190423		1291.0					1299.0		8.0	0.0	0.0	2.0	0.0
44	FG2002.ZCE	20190424		1299.0					1330.0		31.0	0.0	0.0	2.0	0.0
45	FG2002.ZCE	20190425		1330.0					1330.0		0.0	0.0	0.0	2.0	0.0
46	FG2002.ZCE	20190426		1330.0					1330.0		0.0	0.0	0.0	2.0	0.0
47	FG2002.ZCE	20190429		1330.0					1330.0		0.0	0.0	0.0	2.0	0.0
48	FG2002.ZCE	20190430		1330.0	1349.0	1349.0	1349.0	1349.0	1349.0	19.0	19.0	2.0	5.4	2.0	0.0
49	FG2002.ZCE	20190506	1349.0	1349.0					1334.0		-15.0	0.0	0.0	2.0	0.0
50	FG2002.ZCE	20190507		1334.0					1323.0		-11.0	0.0	0.0	2.0	0.0
51	FG2002.ZCE	20190508		1323.0					1323.0		0.0	0.0	0.0	2.0	0.0
52	FG2002.ZCE	20190509		1323.0					1323.0		0.0	0.0	0.0	2.0	0.0
53	FG2002.ZCE	20190510		1323.0	1328.0	1328.0	1328.0	1328.0	1328.0	5.0	5.0	100.0	265.6	102.0	100.0
54	FG2002.ZCE	20190513	1328.0	1328.0					1328.0		0.0	0.0	0.0	102.0	0.0
55	FG2002.ZCE	20190514		1328.0					1328.0		0.0	0.0	0.0	102.0	0.0
56	FG2002.ZCE	20190515		1328.0	1318.0	1318.0	1318.0	1318.0	1318.0	-10.0	-10.0	2.0	5.27	102.0	0.0
57	FG2002.ZCE	20190516	1318.0	1318.0	1345.0	1345.0	1345.0	1345.0	1345.0	27.0	27.0	400.0	1076.0	502.0	400.0
58	FG2002.ZCE	20190517	1345.0	1345.0					1355.0		10.0	0.0	0.0	502.0	0.0
59	FG2002.ZCE	20190520		1355.0					1355.0		0.0	0.0	0.0	502.0	0.0
60	FG2002.ZCE	20190521		1355.0					1355.0		0.0	0.0	0.0	502.0	0.0
61	FG2002.ZCE	20190522		1355.0	1355.0	1355.0	1355.0	1355.0	1355.0	0.0	0.0	140.0	379.4	642.0	140.0
62	FG2002.ZCE	20190523	1355.0	1355.0					1354.0		-1.0	0.0	0.0	642.0	0.0
63	FG2002.ZCE	20190524		1354.0					1354.0		0.0	0.0	0.0	642.0	0.0
64	FG2002.ZCE	20190527		1354.0					1354.0		0.0	0.0	0.0	642.0	0.0
65	FG2002.ZCE	20190528		1354.0	1349.0	1349.0	1344.0	1344.0	1347.0	-10.0	-7.0	4.0	10.77	644.0	2.0
66	FG2002.ZCE	20190529	1344.0	1347.0	1357.0	1357.0	1357.0	1357.0	1357.0	10.0	10.0	200.0	542.8	844.0	200.0
67	FG2002.ZCE	20190530	1357.0	1357.0					1342.0		-15.0	0.0	0.0	844.0	0.0
68	FG2002.ZCE	20190531		1342.0	1348.0	1348.0	1348.0	1348.0	1348.0	6.0	6.0	400.0	1078.4	1244.0	400.0
69	FG2002.ZCE	20190603	1348.0	1348.0					1330.0		-18.0	0.0	0.0	1244.0	0.0
70	FG2002.ZCE	20190604		1330.0					1324.0		-6.0	0.0	0.0	1244.0	0.0
71	FG2002.ZCE	20190605		1324.0					1324.0		0.0	0.0	0.0	1244.0	0.0
72	FG2002.ZCE	20190606		1324.0					1333.0		9.0	0.0	0.0	1244.0	0.0
73	FG2002.ZCE	20190610		1333.0					1341.0		8.0	0.0	0.0	1244.0	0.0
74	FG2002.ZCE	20190611		1341.0					1395.0		54.0	0.0	0.0	1244.0	0.0
75	FG2002.ZCE	20190612		1395.0					1395.0		0.0	0.0	0.0	1244.0	0.0
76	FG2002.ZCE	20190613		1395.0					1400.0		5.0	0.0	0.0	1244.0	0.0
77	FG2002.ZCE	20190614		1400.0					1404.0		4.0	0.0	0.0	1244.0	0.0
78	FG2002.ZCE	20190617		1404.0					1404.0		0.0	0.0	0.0	1244.0	0.0
79	FG2002.ZCE	20190618		1404.0					1404.0		0.0	0.0	0.0	1244.0	0.0
80	FG2002.ZCE	20190619		1404.0					1407.0		3.0	0.0	0.0	1244.0	0.0
81	FG2002.ZCE	20190620		1407.0					1411.0		4.0	0.0	0.0	1244.0	0.0
82	FG2002.ZCE	20190621		1411.0					1416.0		5.0	0.0	0.0	1244.0	0.0
83	FG2002.ZCE	20190624		1416.0					1423.0		7.0	0.0	0.0	1244.0	0.0
84	FG2002.ZCE	20190625		1423.0					1423.0		0.0	0.0	0.0	1244.0	0.0
85	FG2002.ZCE	20190626		1423.0	1423.0	1432.0	1423.0	1432.0	1428.0	9.0	5.0	4.0	11.42	1242.0	-2.0
86	FG2002.ZCE	20190627	1432.0	1428.0					1428.0		0.0	0.0	0.0	1242.0	0.0
87	FG2002.ZCE	20190628		1428.0	1433.0	1433.0	1429.0	1429.0	1431.0	1.0	3.0	4.0	11.45	1242.0	0.0
88	FG2002.ZCE	20190701	1429.0	1431.0					1431.0		0.0	0.0	0.0	1242.0	0.0
89	FG2002.ZCE	20190702		1431.0					1431.0		0.0	0.0	0.0	1242.0	0.0
90	FG2002.ZCE	20190703		1431.0					1431.0		0.0	0.0	0.0	1242.0	0.0
91	FG2002.ZCE	20190704		1431.0					1431.0		0.0	0.0	0.0	1242.0	0.0
92	FG2002.ZCE	20190705		1431.0	1430.0	1430.0	1430.0	1430.0	1430.0	-1.0	-1.0	2.0	5.72	1242.0	0.0
93	FG2002.ZCE	20190708	1430.0	1430.0					1430.0		0.0	0.0	0.0	1242.0	0.0
94	FG2002.ZCE	20190709		1430.0					1430.0		0.0	0.0	0.0	1242.0	0.0
95	FG2002.ZCE	20190710		1430.0	1420.0	1420.0	1420.0	1420.0	1420.0	-10.0	-10.0	2.0	5.68	1242.0	0.0
96	FG2002.ZCE	20190711	1420.0	1420.0					1420.0		0.0	0.0	0.0	1242.0	0.0
97	FG2002.ZCE	20190712		1420.0					1415.0		-5.0	0.0	0.0	1242.0	0.0
98	FG2002.ZCE	20190715		1415.0					1415.0		0.0	0.0	0.0	1242.0	0.0
99	FG2002.ZCE	20190716		1415.0					1415.0		0.0	0.0	0.0	1242.0	0.0
100	FG2002.ZCE	20190717		1415.0					1415.0		0.0	0.0	0.0	1242.0	0.0
101	FG2002.ZCE	20190718		1415.0					1415.0		0.0	0.0	0.0	1242.0	0.0
102	FG2002.ZCE	20190719		1415.0					1432.0		17.0	0.0	0.0	1242.0	0.0
103	FG2002.ZCE	20190722		1432.0	1425.0	1425.0	1425.0	1425.0	1425.0	-7.0	-7.0	2.0	5.7	1244.0	2.0
104	FG2002.ZCE	20190723	1425.0	1425.0					1425.0		0.0	0.0	0.0	1244.0	0.0
105	FG2002.ZCE	20190724		1425.0					1425.0		0.0	0.0	0.0	1244.0	0.0
106	FG2002.ZCE	20190725		1425.0					1425.0		0.0	0.0	0.0	1244.0	0.0
107	FG2002.ZCE	20190726		1425.0	1420.0	1420.0	1420.0	1420.0	1420.0	-5.0	-5.0	2.0	5.68	1246.0	2.0
108	FG2002.ZCE	20190729	1420.0	1420.0	1444.0	1444.0	1425.0	1425.0	1435.0	5.0	15.0	4.0	11.48	1244.0	-2.0
109	FG2002.ZCE	20190730	1425.0	1435.0					1421.0		-14.0	0.0	0.0	1244.0	0.0
110	FG2002.ZCE	20190731		1421.0	1417.0	1417.0	1417.0	1417.0	1417.0	-4.0	-4.0	2.0	5.67	1244.0	0.0
111	FG2002.ZCE	20190801	1417.0	1417.0					1416.0		-1.0	0.0	0.0	1244.0	0.0
112	FG2002.ZCE	20190802		1416.0					1394.0		-22.0	0.0	0.0	1244.0	0.0
113	FG2002.ZCE	20190805		1394.0	1389.0	1389.0	1389.0	1389.0	1389.0	-5.0	-5.0	100.0	277.8	1144.0	-100.0
114	FG2002.ZCE	20190806	1389.0	1389.0	1419.0	1419.0	1419.0	1419.0	1419.0	30.0	30.0	2.0	5.68	1144.0	0.0
115	FG2002.ZCE	20190807	1419.0	1419.0					1389.0		-30.0	0.0	0.0	1144.0	0.0
116	FG2002.ZCE	20190808		1389.0					1382.0		-7.0	0.0	0.0	1144.0	0.0
117	FG2002.ZCE	20190809		1382.0					1382.0		0.0	0.0	0.0	1144.0	0.0
118	FG2002.ZCE	20190812		1382.0					1391.0		9.0	0.0	0.0	1144.0	0.0
119	FG2002.ZCE	20190813		1391.0					1391.0		0.0	0.0	0.0	1144.0	0.0
120	FG2002.ZCE	20190814		1391.0					1393.0		2.0	0.0	0.0	1144.0	0.0
121	FG2002.ZCE	20190815		1393.0					1404.0		11.0	0.0	0.0	1144.0	0.0
122	FG2002.ZCE	20190816		1404.0					1404.0		0.0	0.0	0.0	1144.0	0.0
123	FG2002.ZCE	20190819		1404.0					1409.0		5.0	0.0	0.0	1144.0	0.0
124	FG2002.ZCE	20190820		1409.0					1410.0		1.0	0.0	0.0	1144.0	0.0
125	FG2002.ZCE	20190821		1410.0					1410.0		0.0	0.0	0.0	1144.0	0.0
126	FG2002.ZCE	20190822		1410.0					1410.0		0.0	0.0	0.0	1144.0	0.0
127	FG2002.ZCE	20190823		1410.0					1406.0		-4.0	0.0	0.0	1144.0	0.0
128	FG2002.ZCE	20190826		1406.0	1381.0	1402.0	1381.0	1398.0	1393.0	-8.0	-13.0	34.0	94.74	1154.0	10.0
129	FG2002.ZCE	20190827	1398.0	1393.0					1387.0		-6.0	0.0	0.0	1154.0	0.0
130	FG2002.ZCE	20190828		1387.0					1387.0		0.0	0.0	0.0	1154.0	0.0
131	FG2002.ZCE	20190829		1387.0					1380.0		-7.0	0.0	0.0	1154.0	0.0
132	FG2002.ZCE	20190830		1380.0	1387.0	1388.0	1367.0	1388.0	1375.0	8.0	-5.0	10.0	27.5	1156.0	2.0
133	FG2002.ZCE	20190902	1388.0	1375.0					1376.0		1.0	0.0	0.0	1156.0	0.0
134	FG2002.ZCE	20190903		1376.0	1392.0	1392.0	1392.0	1392.0	1392.0	16.0	16.0	2.0	5.57	1156.0	0.0
135	FG2002.ZCE	20190904	1392.0	1392.0	1388.0	1392.0	1388.0	1392.0	1391.0	0.0	-1.0	14.0	38.96	1146.0	-10.0
136	FG2002.ZCE	20190905	1392.0	1391.0					1391.0		0.0	0.0	0.0	1146.0	0.0
137	FG2002.ZCE	20190906		1391.0					1391.0		0.0	0.0	0.0	1146.0	0.0
138	FG2002.ZCE	20190909		1391.0					1399.0		8.0	0.0	0.0	1146.0	0.0
139	FG2002.ZCE	20190910		1399.0					1405.0		6.0	0.0	0.0	1146.0	0.0
140	FG2002.ZCE	20190911		1405.0					1405.0		0.0	0.0	0.0	1146.0	0.0
141	FG2002.ZCE	20190912		1405.0	1456.0	1456.0	1433.0	1433.0	1441.0	28.0	36.0	8.0	23.05	1144.0	-2.0
142	FG2002.ZCE	20190916	1433.0	1441.0					1444.0		3.0	0.0	0.0	1144.0	0.0
143	FG2002.ZCE	20190917		1444.0					1444.0		0.0	0.0	0.0	1144.0	0.0
144	FG2002.ZCE	20190918		1444.0	1447.0	1450.0	1441.0	1445.0	1446.0	1.0	2.0	16.0	46.28	1144.0	0.0
145	FG2002.ZCE	20190919	1445.0	1446.0	1419.0	1421.0	1418.0	1420.0	1419.0	-26.0	-27.0	52.0	147.59	1180.0	36.0
146	FG2002.ZCE	20190920	1420.0	1419.0	1420.0	1420.0	1417.0	1418.0	1418.0	-1.0	-1.0	26.0	73.75	1154.0	-26.0
147	FG2002.ZCE	20190923	1418.0	1418.0	1418.0	1418.0	1418.0	1418.0	1418.0	0.0	0.0	10.0	28.36	1144.0	-10.0
148	FG2002.ZCE	20190924	1418.0	1418.0	1413.0	1413.0	1406.0	1406.0	1410.0	-12.0	-8.0	4.0	11.28	1148.0	4.0
149	FG2002.ZCE	20190925	1406.0	1410.0					1407.0		-3.0	0.0	0.0	1148.0	0.0
150	FG2002.ZCE	20190926		1407.0	1397.0	1397.0	1396.0	1396.0	1397.0	-11.0	-10.0	4.0	11.17	1144.0	-4.0
151	FG2002.ZCE	20190927	1396.0	1397.0	1437.0	1437.0	1420.0	1425.0	1428.0	28.0	31.0	10.0	28.56	1146.0	2.0
152	FG2002.ZCE	20190930	1425.0	1428.0	1415.0	1450.0	1415.0	1450.0	1436.0	22.0	8.0	14.0	40.2	1150.0	4.0
153	FG2002.ZCE	20191008	1450.0	1436.0					1436.0		0.0	0.0	0.0	1150.0	0.0
154	FG2002.ZCE	20191009		1436.0					1433.0		-3.0	0.0	0.0	1150.0	0.0
155	FG2002.ZCE	20191010		1433.0					1429.0		-4.0	0.0	0.0	1150.0	0.0
156	FG2002.ZCE	20191011		1429.0					1431.0		2.0	0.0	0.0	1150.0	0.0
157	FG2002.ZCE	20191014		1431.0					1431.0		0.0	0.0	0.0	1150.0	0.0
158	FG2002.ZCE	20191015		1431.0					1431.0		0.0	0.0	0.0	1150.0	0.0
159	FG2002.ZCE	20191016		1431.0	1446.0	1446.0	1446.0	1446.0	1446.0	15.0	15.0	2.0	5.78	1150.0	0.0
160	FG2002.ZCE	20191017	1446.0	1446.0	1420.0	1439.0	1420.0	1430.0	1432.0	-16.0	-14.0	8.0	22.91	1152.0	2.0
161	FG2002.ZCE	20191018	1430.0	1432.0	1435.0	1444.0	1407.0	1438.0	1422.0	6.0	-10.0	104.0	295.82	1154.0	2.0
162	FG2002.ZCE	20191021	1438.0	1422.0	1479.0	1479.0	1431.0	1470.0	1463.0	48.0	41.0	20.0	58.52	1152.0	-2.0
163	FG2002.ZCE	20191022	1470.0	1463.0	1465.0	1492.0	1426.0	1470.0	1460.0	7.0	-3.0	120.0	350.3	1160.0	8.0
164	FG2002.ZCE	20191023	1470.0	1460.0	1469.0	1480.0	1468.0	1480.0	1476.0	20.0	16.0	30.0	88.59	1164.0	4.0
165	FG2002.ZCE	20191024	1480.0	1476.0	1475.0	1475.0	1475.0	1475.0	1475.0	-1.0	-1.0	18.0	53.1	1164.0	0.0
166	FG2002.ZCE	20191025	1475.0	1475.0	1465.0	1473.0	1465.0	1468.0	1467.0	-7.0	-8.0	14.0	41.08	1158.0	-6.0
167	FG2002.ZCE	20191028	1468.0	1467.0	1472.0	1472.0	1472.0	1472.0	1472.0	5.0	5.0	2.0	5.89	1156.0	-2.0
168	FG2002.ZCE	20191029	1472.0	1472.0	1456.0	1471.0	1445.0	1445.0	1457.0	-27.0	-15.0	6.0	17.49	1158.0	2.0
169	FG2002.ZCE	20191030	1445.0	1457.0					1457.0		0.0	0.0	0.0	1158.0	0.0
170	FG2002.ZCE	20191031		1457.0	1466.0	1466.0	1466.0	1466.0	1466.0	9.0	9.0	2.0	5.86	1160.0	2.0
171	FG2002.ZCE	20191101	1466.0	1466.0	1467.0	1467.0	1458.0	1458.0	1462.0	-8.0	-4.0	6.0	17.54	1160.0	0.0
172	FG2002.ZCE	20191104	1458.0	1462.0					1462.0		0.0	0.0	0.0	1160.0	0.0
173	FG2002.ZCE	20191105		1462.0	1475.0	1475.0	1475.0	1475.0	1475.0	13.0	13.0	2.0	5.9	1160.0	0.0
174	FG2002.ZCE	20191106	1475.0	1475.0					1469.0		-6.0	0.0	0.0	1160.0	0.0
175	FG2002.ZCE	20191107		1469.0					1469.0		0.0	0.0	0.0	1160.0	0.0
176	FG2002.ZCE	20191108		1469.0	1482.0	1482.0	1470.0	1470.0	1476.0	1.0	7.0	4.0	11.81	1156.0	-4.0
177	FG2002.ZCE	20191111	1470.0	1476.0	1465.0	1465.0	1465.0	1465.0	1465.0	-11.0	-11.0	2.0	5.86	1154.0	-2.0
178	FG2002.ZCE	20191112	1465.0	1465.0					1460.0		-5.0	0.0	0.0	1154.0	0.0
179	FG2002.ZCE	20191113		1460.0	1441.0	1456.0	1441.0	1456.0	1449.0	-4.0	-11.0	4.0	11.59	1150.0	-4.0
180	FG2002.ZCE	20191114	1456.0	1449.0	1467.0	1467.0	1467.0	1467.0	1467.0	18.0	18.0	32.0	93.89	1160.0	10.0
181	FG2002.ZCE	20191115	1467.0	1467.0	1466.0	1468.0	1465.0	1465.0	1467.0	-2.0	0.0	16.0	46.93	1148.0	-12.0
182	FG2002.ZCE	20191118	1465.0	1467.0	1465.0	1466.0	1442.0	1466.0	1454.0	-1.0	-13.0	12.0	34.9	1148.0	0.0
183	FG2002.ZCE	20191119	1466.0	1454.0	1466.0	1466.0	1450.0	1450.0	1458.0	-4.0	4.0	4.0	11.66	1146.0	-2.0
184	FG2002.ZCE	20191120	1450.0	1458.0					1458.0		0.0	0.0	0.0	1146.0	0.0
185	FG2002.ZCE	20191121		1458.0	1432.0	1432.0	1432.0	1432.0	1432.0	-26.0	-26.0	2.0	5.73	1146.0	0.0
186	FG2002.ZCE	20191122	1432.0	1432.0	1416.0	1434.0	1416.0	1419.0	1423.0	-13.0	-9.0	12.0	34.15	1146.0	0.0
187	FG2002.ZCE	20191125	1419.0	1423.0	1399.0	1408.0	1399.0	1408.0	1402.0	-15.0	-21.0	6.0	16.82	1146.0	0.0
188	FG2002.ZCE	20191126	1408.0	1402.0					1409.0		7.0	0.0	0.0	1146.0	0.0
189	FG2002.ZCE	20191127		1409.0	1426.0	1426.0	1405.0	1405.0	1416.0	-4.0	7.0	4.0	11.32	1146.0	0.0
190	FG2002.ZCE	20191128	1405.0	1416.0					1417.0		1.0	0.0	0.0	1146.0	0.0
191	FG2002.ZCE	20191129		1417.0	1444.0	1444.0	1444.0	1444.0	1444.0	27.0	27.0	4.0	11.55	1148.0	2.0
192	FG2002.ZCE	20191202	1444.0	1444.0					1443.0		-1.0	0.0	0.0	1148.0	0.0
193	FG2002.ZCE	20191203		1443.0					1443.0		0.0	0.0	0.0	1148.0	0.0
194	FG2002.ZCE	20191204		1443.0	1427.0	1427.0	1427.0	1427.0	1427.0	-16.0	-16.0	2.0	5.71	1148.0	0.0
195	FG2002.ZCE	20191205	1427.0	1427.0	1425.0	1453.0	1398.0	1426.0	1425.0	-1.0	-2.0	52.0	148.15	1156.0	8.0
196	FG2002.ZCE	20191206	1426.0	1425.0	1448.0	1448.0	1435.0	1435.0	1442.0	10.0	17.0	4.0	11.53	1156.0	0.0
197	FG2002.ZCE	20191209	1435.0	1442.0	1447.0	1480.0	1447.0	1468.0	1461.0	26.0	19.0	10.0	29.23	1154.0	-2.0
198	FG2002.ZCE	20191210	1468.0	1461.0					1461.0		0.0	0.0	0.0	1154.0	0.0
199	FG2002.ZCE	20191211		1461.0					1461.0		0.0	0.0	0.0	1154.0	0.0
200	FG2002.ZCE	20191212		1461.0	1461.0	1461.0	1461.0	1461.0	1461.0	0.0	0.0	2.0	5.84	1152.0	-2.0
201	FG2002.ZCE	20191213	1461.0	1461.0	1462.0	1462.0	1462.0	1462.0	1462.0	1.0	1.0	2.0	5.85	1152.0	0.0
202	FG2002.ZCE	20191216	1462.0	1462.0	1476.0	1476.0	1476.0	1476.0	1476.0	14.0	14.0	4.0	11.81	1152.0	0.0
203	FG2002.ZCE	20191217	1476.0	1476.0	1517.0	1517.0	1470.0	1470.0	1486.0	-6.0	10.0	8.0	23.78	1152.0	0.0
204	FG2002.ZCE	20191218	1470.0	1486.0					1486.0		0.0	0.0	0.0	1152.0	0.0
205	FG2002.ZCE	20191219		1486.0					1486.0		0.0	0.0	0.0	1152.0	0.0
206	FG2002.ZCE	20191220		1486.0					1478.0		-8.0	0.0	0.0	1152.0	0.0
207	FG2002.ZCE	20191223		1478.0	1473.0	1514.0	1471.0	1471.0	1486.0	-7.0	8.0	6.0	17.83	1152.0	0.0
208	FG2002.ZCE	20191224	1471.0	1486.0	1503.0	1503.0	1503.0	1503.0	1503.0	17.0	17.0	500.0	1503.0	1152.0	0.0
209	FG2002.ZCE	20191225	1503.0	1503.0	1470.0	1521.0	1470.0	1503.0	1477.0	0.0	-26.0	612.0	1808.23	1072.0	-80.0
210	FG2002.ZCE	20191226	1503.0	1477.0	1513.0	1513.0	1474.0	1474.0	1474.0	-3.0	-3.0	424.0	1250.17	650.0	-422.0
211	FG2002.ZCE	20191227	1474.0	1474.0					1474.0		0.0	0.0	0.0	650.0	0.0
212	FG2002.ZCE	20191230		1474.0					1474.0		0.0	0.0	0.0	650.0	0.0
213	FG2002.ZCE	20191231		1474.0					1474.0		0.0	0.0	0.0	650.0	0.0
214	FG2002.ZCE	20200102		1474.0					1474.0		0.0	0.0	0.0	325.0	-325.0
215	FG2002.ZCE	20200103		1474.0	1529.0	1529.0	1510.0	1510.0	1516.0	36.0	42.0	3.0	9.1	325.0	0.0
216	FG2002.ZCE	20200106	1510.0	1516.0					1516.0		0.0	0.0	0.0	325.0	0.0
217	FG2002.ZCE	20200107		1516.0	1509.0	1509.0	1509.0	1509.0	1509.0	-7.0	-7.0	50.0	150.9	275.0	-50.0
218	FG2002.ZCE	20200108	1509.0	1509.0					1509.0		0.0	0.0	0.0	275.0	0.0
219	FG2002.ZCE	20200109		1509.0					1509.0		0.0	0.0	0.0	275.0	0.0
220	FG2002.ZCE	20200110		1509.0					1509.0		0.0	0.0	0.0	275.0	0.0
221	FG2002.ZCE	20200113		1509.0					1509.0		0.0	0.0	0.0	275.0	0.0
222	FG2002.ZCE	20200114		1509.0	1509.0	1509.0	1509.0	1509.0	1509.0	0.0	0.0	270.0	814.86	5.0	-270.0
223	FG2002.ZCE	20200115	1509.0	1509.0					1509.0		0.0	0.0	0.0	5.0	0.0
224	FG2002.ZCE	20200116		1509.0	1509.0	1509.0	1509.0	1509.0	1509.0	0.0	0.0	1.0	3.02	4.0	-1.0
225	FG2002.ZCE	20200117	1509.0	1509.0					1509.0		0.0	0.0	0.0	4.0	0.0
226	FG2002.ZCE	20200120		1509.0					1509.0		0.0	0.0	0.0	4.0	0.0
227	FG2002.ZCE	20200121		1509.0	1496.0	1496.0	1496.0	1496.0	1496.0	-13.0	-13.0	2.0	5.99	2.0	-2.0
228	FG2002.ZCE	20200122	1496.0	1496.0					1493.0		-3.0	0.0	0.0	2.0	0.0
229	FG2002.ZCE	20200123		1493.0	1496.0	1496.0	1496.0	1496.0	1496.0	3.0	3.0	2.0	5.99	0.0	-2.0
230	FG2002.ZCE	20200203	1496.0	1496.0					1411.0		-85.0	0.0	0.0	0.0	0.0
231	FG2002.ZCE	20200204		1411.0					1398.0		-13.0	0.0	0.0	0.0	0.0
232	FG2002.ZCE	20200205		1398.0					1396.0		-2.0	0.0	0.0	0.0	0.0
233	FG2002.ZCE	20200206		1396.0					1413.0		17.0	0.0	0.0	0.0	0.0
234	FG2002.ZCE	20200207		1413.0					1424.0		11.0	0.0	0.0	0.0	0.0
235	FG2002.ZCE	20200210		1424.0					1425.0		1.0	0.0	0.0	0.0	0.0
236	FG2002.ZCE	20200211		1425.0					1436.0		11.0	0.0	0.0	0.0	0.0
237	FG2002.ZCE	20200212		1436.0					1433.0		-3.0	0.0	0.0	0.0	0.0
238	FG2002.ZCE	20200213		1433.0					1418.0		-15.0	0.0	0.0	0.0	0.0
239	FG2002.ZCE	20200214		1418.0					1413.0		-5.0	0.0	0.0	0.0	0.0