finance-talk/data/FG/FG2011.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	FG2011.ZCE	20191115		1377.0					1377.0		0.0	0.0	0.0	0.0
3	FG2011.ZCE	20191118		1377.0					1377.0		0.0	0.0	0.0	0.0	0.0
4	FG2011.ZCE	20191119		1377.0					1377.0		0.0	0.0	0.0	0.0	0.0
5	FG2011.ZCE	20191120		1377.0					1377.0		0.0	0.0	0.0	0.0	0.0
6	FG2011.ZCE	20191121		1377.0					1377.0		0.0	0.0	0.0	0.0	0.0
7	FG2011.ZCE	20191122		1377.0	1350.0	1364.0	1332.0	1332.0	1349.0	-45.0	-28.0	6.0	16.18	2.0	2.0
8	FG2011.ZCE	20191125	1332.0	1349.0					1349.0		0.0	0.0	0.0	2.0	0.0
9	FG2011.ZCE	20191126		1349.0					1349.0		0.0	0.0	0.0	2.0	0.0
10	FG2011.ZCE	20191127		1349.0					1349.0		0.0	0.0	0.0	2.0	0.0
11	FG2011.ZCE	20191128		1349.0	1364.0	1364.0	1364.0	1364.0	1364.0	15.0	15.0	2.0	5.46	2.0	0.0
12	FG2011.ZCE	20191129	1364.0	1364.0	1384.0	1384.0	1384.0	1384.0	1384.0	20.0	20.0	4.0	11.07	6.0	4.0
13	FG2011.ZCE	20191202	1384.0	1384.0	1366.0	1384.0	1366.0	1384.0	1375.0	0.0	-9.0	4.0	11.0	8.0	2.0
14	FG2011.ZCE	20191203	1384.0	1375.0					1375.0		0.0	0.0	0.0	8.0	0.0
15	FG2011.ZCE	20191204		1375.0					1375.0		0.0	0.0	0.0	8.0	0.0
16	FG2011.ZCE	20191205		1375.0	1395.0	1395.0	1395.0	1395.0	1395.0	20.0	20.0	2.0	5.58	10.0	2.0
17	FG2011.ZCE	20191206	1395.0	1395.0	1386.0	1399.0	1386.0	1391.0	1391.0	-4.0	-4.0	8.0	22.25	10.0	0.0
18	FG2011.ZCE	20191209	1391.0	1391.0	1417.0	1417.0	1417.0	1417.0	1417.0	26.0	26.0	2.0	5.67	10.0	0.0
19	FG2011.ZCE	20191210	1417.0	1417.0	1415.0	1415.0	1415.0	1415.0	1415.0	-2.0	-2.0	2.0	5.66	8.0	-2.0
20	FG2011.ZCE	20191211	1415.0	1415.0					1415.0		0.0	0.0	0.0	8.0	0.0
21	FG2011.ZCE	20191212		1415.0					1415.0		0.0	0.0	0.0	8.0	0.0
22	FG2011.ZCE	20191213		1415.0					1415.0		0.0	0.0	0.0	8.0	0.0
23	FG2011.ZCE	20191216		1415.0					1415.0		0.0	0.0	0.0	8.0	0.0
24	FG2011.ZCE	20191217		1415.0	1438.0	1438.0	1436.0	1436.0	1437.0	21.0	22.0	12.0	34.49	12.0	4.0
25	FG2011.ZCE	20191218	1436.0	1437.0					1438.0		1.0	0.0	0.0	12.0	0.0
26	FG2011.ZCE	20191219		1438.0					1438.0		0.0	0.0	0.0	12.0	0.0
27	FG2011.ZCE	20191220		1438.0					1438.0		0.0	0.0	0.0	12.0	0.0
28	FG2011.ZCE	20191223		1438.0					1438.0		0.0	0.0	0.0	12.0	0.0
29	FG2011.ZCE	20191224		1438.0					1438.0		0.0	0.0	0.0	12.0	0.0
30	FG2011.ZCE	20191225		1438.0					1438.0		0.0	0.0	0.0	12.0	0.0
31	FG2011.ZCE	20191226		1438.0					1438.0		0.0	0.0	0.0	12.0	0.0
32	FG2011.ZCE	20191227		1438.0					1445.0		7.0	0.0	0.0	12.0	0.0
33	FG2011.ZCE	20191230		1445.0					1445.0		0.0	0.0	0.0	12.0	0.0
34	FG2011.ZCE	20191231		1445.0	1445.0	1476.0	1445.0	1476.0	1461.0	31.0	16.0	4.0	11.68	12.0	0.0
35	FG2011.ZCE	20200102	1476.0	1461.0	1455.0	1455.0	1438.0	1438.0	1451.0	-23.0	-10.0	380.0	1102.4	386.0	374.0
36	FG2011.ZCE	20200103	1438.0	1451.0					1464.0		13.0	0.0	0.0	386.0	0.0
37	FG2011.ZCE	20200106		1464.0	1487.0	1487.0	1469.0	1482.0	1472.0	18.0	8.0	53.0	156.08	437.0	51.0
38	FG2011.ZCE	20200107	1482.0	1472.0					1472.0		0.0	0.0	0.0	437.0	0.0
39	FG2011.ZCE	20200108		1472.0	1481.0	1481.0	1480.0	1480.0	1481.0	8.0	9.0	100.0	296.1	537.0	100.0
40	FG2011.ZCE	20200109	1480.0	1481.0	1449.0	1449.0	1449.0	1449.0	1449.0	-32.0	-32.0	30.0	86.94	567.0	30.0
41	FG2011.ZCE	20200110	1449.0	1449.0					1451.0		2.0	0.0	0.0	567.0	0.0
42	FG2011.ZCE	20200113		1451.0					1451.0		0.0	0.0	0.0	567.0	0.0
43	FG2011.ZCE	20200114		1451.0					1451.0		0.0	0.0	0.0	567.0	0.0
44	FG2011.ZCE	20200115		1451.0					1452.0		1.0	0.0	0.0	567.0	0.0
45	FG2011.ZCE	20200116		1452.0					1454.0		2.0	0.0	0.0	567.0	0.0
46	FG2011.ZCE	20200117		1454.0					1454.0		0.0	0.0	0.0	567.0	0.0
47	FG2011.ZCE	20200120		1454.0					1455.0		1.0	0.0	0.0	567.0	0.0
48	FG2011.ZCE	20200121		1455.0	1478.0	1478.0	1450.0	1450.0	1464.0	-5.0	9.0	2.0	5.86	567.0	0.0
49	FG2011.ZCE	20200122	1450.0	1464.0					1464.0		0.0	0.0	0.0	567.0	0.0
50	FG2011.ZCE	20200123		1464.0	1442.0	1442.0	1431.0	1431.0	1435.0	-33.0	-29.0	3.0	8.61	567.0	0.0
51	FG2011.ZCE	20200203	1431.0	1435.0	1362.0	1388.0	1362.0	1383.0	1382.0	-52.0	-53.0	8.0	22.12	573.0	6.0
52	FG2011.ZCE	20200204	1383.0	1382.0	1390.0	1390.0	1390.0	1390.0	1390.0	8.0	8.0	6.0	16.68	568.0	-5.0
53	FG2011.ZCE	20200205	1390.0	1390.0					1390.0		0.0	0.0	0.0	568.0	0.0
54	FG2011.ZCE	20200206		1390.0	1425.0	1430.0	1425.0	1425.0	1428.0	35.0	38.0	6.0	17.13	566.0	-2.0
55	FG2011.ZCE	20200207	1425.0	1428.0					1428.0		0.0	0.0	0.0	566.0	0.0
56	FG2011.ZCE	20200210		1428.0	1418.0	1426.0	1417.0	1424.0	1419.0	-4.0	-9.0	33.0	93.64	549.0	-17.0
57	FG2011.ZCE	20200211	1424.0	1419.0	1422.0	1441.0	1422.0	1441.0	1431.0	22.0	12.0	3.0	8.59	550.0	1.0
58	FG2011.ZCE	20200212	1441.0	1431.0	1435.0	1435.0	1435.0	1435.0	1435.0	4.0	4.0	1.0	2.87	551.0	1.0
59	FG2011.ZCE	20200213	1435.0	1435.0					1435.0		0.0	0.0	0.0	551.0	0.0
60	FG2011.ZCE	20200214		1435.0					1435.0		0.0	0.0	0.0	551.0	0.0
61	FG2011.ZCE	20200217		1435.0					1436.0		1.0	0.0	0.0	551.0	0.0
62	FG2011.ZCE	20200218		1436.0					1436.0		0.0	0.0	0.0	551.0	0.0
63	FG2011.ZCE	20200219		1436.0					1439.0		3.0	0.0	0.0	551.0	0.0
64	FG2011.ZCE	20200220		1439.0	1463.0	1463.0	1446.0	1446.0	1453.0	7.0	14.0	7.0	20.34	553.0	2.0
65	FG2011.ZCE	20200221	1446.0	1453.0					1455.0		2.0	0.0	0.0	553.0	0.0
66	FG2011.ZCE	20200224		1455.0	1457.0	1457.0	1455.0	1455.0	1456.0	0.0	1.0	2.0	5.83	554.0	1.0
67	FG2011.ZCE	20200225	1455.0	1456.0					1456.0		0.0	0.0	0.0	554.0	0.0
68	FG2011.ZCE	20200226		1456.0					1456.0		0.0	0.0	0.0	554.0	0.0
69	FG2011.ZCE	20200227		1456.0					1454.0		-2.0	0.0	0.0	554.0	0.0
70	FG2011.ZCE	20200228		1454.0	1453.0	1453.0	1445.0	1445.0	1448.0	-9.0	-6.0	6.0	17.38	553.0	-1.0
71	FG2011.ZCE	20200302	1445.0	1448.0	1461.0	1470.0	1448.0	1470.0	1460.0	22.0	12.0	8.0	23.36	552.0	-1.0
72	FG2011.ZCE	20200303	1470.0	1460.0					1458.0		-2.0	0.0	0.0	552.0	0.0
73	FG2011.ZCE	20200304		1458.0					1458.0		0.0	0.0	0.0	552.0	0.0
74	FG2011.ZCE	20200305		1458.0					1458.0		0.0	0.0	0.0	552.0	0.0
75	FG2011.ZCE	20200306		1458.0	1455.0	1455.0	1455.0	1455.0	1455.0	-3.0	-3.0	1.0	2.91	552.0	0.0
76	FG2011.ZCE	20200309	1455.0	1455.0	1444.0	1444.0	1425.0	1434.0	1435.0	-21.0	-20.0	18.0	51.66	562.0	10.0
77	FG2011.ZCE	20200310	1434.0	1435.0	1465.0	1465.0	1443.0	1443.0	1447.0	8.0	12.0	8.0	23.15	558.0	-4.0
78	FG2011.ZCE	20200311	1443.0	1447.0	1444.0	1444.0	1444.0	1444.0	1444.0	-3.0	-3.0	1.0	2.89	557.0	-1.0
79	FG2011.ZCE	20200312	1444.0	1444.0					1444.0		0.0	0.0	0.0	557.0	0.0
80	FG2011.ZCE	20200313		1444.0	1436.0	1436.0	1436.0	1436.0	1436.0	-8.0	-8.0	1.0	2.87	558.0	1.0
81	FG2011.ZCE	20200316	1436.0	1436.0	1431.0	1431.0	1426.0	1426.0	1429.0	-10.0	-7.0	2.0	5.72	560.0	2.0
82	FG2011.ZCE	20200317	1426.0	1429.0	1402.0	1409.0	1402.0	1409.0	1404.0	-20.0	-25.0	3.0	8.43	560.0	0.0
83	FG2011.ZCE	20200318	1409.0	1404.0	1403.0	1403.0	1395.0	1395.0	1400.0	-9.0	-4.0	6.0	16.8	560.0	0.0
84	FG2011.ZCE	20200319	1395.0	1400.0	1365.0	1369.0	1352.0	1352.0	1362.0	-48.0	-38.0	5.0	13.62	562.0	2.0
85	FG2011.ZCE	20200320	1352.0	1362.0	1405.0	1405.0	1405.0	1405.0	1405.0	43.0	43.0	1.0	2.81	562.0	0.0
86	FG2011.ZCE	20200323	1405.0	1405.0					1348.0		-57.0	0.0	0.0	562.0	0.0
87	FG2011.ZCE	20200324		1348.0	1333.0	1333.0	1331.0	1331.0	1332.0	-17.0	-16.0	2.0	5.33	563.0	1.0
88	FG2011.ZCE	20200325	1331.0	1332.0					1343.0		11.0	0.0	0.0	563.0	0.0
89	FG2011.ZCE	20200326		1343.0	1341.0	1344.0	1341.0	1344.0	1341.0	1.0	-2.0	11.0	29.51	564.0	1.0
90	FG2011.ZCE	20200327	1344.0	1341.0					1340.0		-1.0	0.0	0.0	564.0	0.0
91	FG2011.ZCE	20200330		1340.0	1333.0	1333.0	1333.0	1333.0	1333.0	-7.0	-7.0	1.0	2.67	565.0	1.0
92	FG2011.ZCE	20200331	1333.0	1333.0	1310.0	1310.0	1310.0	1310.0	1310.0	-23.0	-23.0	2.0	5.24	564.0	-1.0
93	FG2011.ZCE	20200401	1310.0	1310.0	1324.0	1325.0	1291.0	1291.0	1311.0	-19.0	1.0	12.0	31.47	569.0	5.0
94	FG2011.ZCE	20200402	1291.0	1311.0	1269.0	1269.0	1261.0	1269.0	1265.0	-42.0	-46.0	11.0	27.84	569.0	0.0
95	FG2011.ZCE	20200403	1269.0	1265.0	1239.0	1239.0	1239.0	1239.0	1239.0	-26.0	-26.0	5.0	12.39	574.0	5.0
96	FG2011.ZCE	20200407	1239.0	1239.0					1245.0		6.0	0.0	0.0	574.0	0.0
97	FG2011.ZCE	20200408		1245.0					1249.0		4.0	0.0	0.0	574.0	0.0
98	FG2011.ZCE	20200409		1249.0	1245.0	1245.0	1244.0	1244.0	1245.0	-5.0	-4.0	4.0	9.96	576.0	2.0
99	FG2011.ZCE	20200410	1244.0	1245.0	1254.0	1264.0	1253.0	1253.0	1257.0	8.0	12.0	3.0	7.54	576.0	0.0
100	FG2011.ZCE	20200413	1253.0	1257.0	1243.0	1243.0	1212.0	1212.0	1229.0	-45.0	-28.0	47.0	115.53	592.0	16.0
101	FG2011.ZCE	20200414	1212.0	1229.0	1203.0	1227.0	1203.0	1218.0	1220.0	-11.0	-9.0	84.0	204.91	556.0	-36.0
102	FG2011.ZCE	20200415	1218.0	1220.0	1204.0	1260.0	1204.0	1252.0	1252.0	32.0	32.0	88.0	220.34	586.0	30.0
103	FG2011.ZCE	20200416	1252.0	1252.0	1248.0	1248.0	1248.0	1248.0	1248.0	-4.0	-4.0	1.0	2.5	587.0	1.0
104	FG2011.ZCE	20200417	1248.0	1248.0	1249.0	1274.0	1248.0	1267.0	1257.0	19.0	9.0	24.0	60.35	581.0	-6.0
105	FG2011.ZCE	20200420	1267.0	1257.0	1268.0	1268.0	1246.0	1254.0	1253.0	-3.0	-4.0	50.0	125.32	581.0	0.0
106	FG2011.ZCE	20200421	1254.0	1253.0	1231.0	1232.0	1224.0	1232.0	1229.0	-21.0	-24.0	8.0	19.66	580.0	-1.0
107	FG2011.ZCE	20200422	1232.0	1229.0	1242.0	1242.0	1231.0	1233.0	1233.0	4.0	4.0	62.0	152.93	640.0	60.0
108	FG2011.ZCE	20200423	1233.0	1233.0	1238.0	1238.0	1238.0	1238.0	1238.0	5.0	5.0	1.0	2.48	641.0	1.0
109	FG2011.ZCE	20200424	1238.0	1238.0	1229.0	1250.0	1229.0	1250.0	1239.0	12.0	1.0	7.0	17.35	640.0	-1.0
110	FG2011.ZCE	20200427	1250.0	1239.0	1261.0	1261.0	1244.0	1249.0	1259.0	10.0	20.0	58.0	146.02	588.0	-52.0
111	FG2011.ZCE	20200428	1249.0	1259.0	1227.0	1240.0	1227.0	1229.0	1232.0	-30.0	-27.0	7.0	17.26	587.0	-1.0
112	FG2011.ZCE	20200429	1229.0	1232.0					1245.0		13.0	0.0	0.0	587.0	0.0
113	FG2011.ZCE	20200430		1245.0	1263.0	1263.0	1244.0	1253.0	1255.0	8.0	10.0	4.0	10.04	587.0	0.0
114	FG2011.ZCE	20200506	1253.0	1255.0	1269.0	1278.0	1263.0	1274.0	1267.0	19.0	12.0	40.0	101.39	586.0	-1.0
115	FG2011.ZCE	20200507	1274.0	1267.0	1276.0	1287.0	1274.0	1287.0	1277.0	20.0	10.0	5.0	12.78	586.0	0.0
116	FG2011.ZCE	20200508	1287.0	1277.0	1283.0	1300.0	1283.0	1293.0	1288.0	16.0	11.0	21.0	54.12	586.0	0.0
117	FG2011.ZCE	20200511	1293.0	1288.0	1317.0	1334.0	1317.0	1328.0	1322.0	40.0	34.0	8.0	21.16	587.0	1.0
118	FG2011.ZCE	20200512	1328.0	1322.0	1329.0	1345.0	1329.0	1345.0	1334.0	23.0	12.0	44.0	117.41	606.0	19.0
119	FG2011.ZCE	20200513	1345.0	1334.0	1349.0	1383.0	1349.0	1381.0	1365.0	47.0	31.0	31.0	84.6	612.0	6.0
120	FG2011.ZCE	20200514	1381.0	1365.0	1381.0	1382.0	1370.0	1382.0	1377.0	17.0	12.0	14.0	38.56	615.0	3.0
121	FG2011.ZCE	20200515	1382.0	1377.0	1384.0	1384.0	1363.0	1367.0	1373.0	-10.0	-4.0	16.0	43.93	618.0	3.0
122	FG2011.ZCE	20200518	1367.0	1373.0	1367.0	1391.0	1367.0	1391.0	1382.0	18.0	9.0	6.0	16.59	618.0	0.0
123	FG2011.ZCE	20200519	1391.0	1382.0	1404.0	1415.0	1401.0	1405.0	1410.0	23.0	28.0	20.0	56.41	624.0	6.0
124	FG2011.ZCE	20200520	1405.0	1410.0	1402.0	1402.0	1396.0	1402.0	1400.0	-8.0	-10.0	6.0	16.8	620.0	-4.0
125	FG2011.ZCE	20200521	1402.0	1400.0	1407.0	1416.0	1407.0	1410.0	1410.0	10.0	10.0	25.0	70.5	600.0	-20.0
126	FG2011.ZCE	20200522	1410.0	1410.0	1412.0	1412.0	1386.0	1386.0	1394.0	-24.0	-16.0	18.0	50.19	614.0	14.0
127	FG2011.ZCE	20200525	1386.0	1394.0	1394.0	1445.0	1394.0	1442.0	1429.0	48.0	35.0	33.0	94.31	616.0	2.0
128	FG2011.ZCE	20200526	1442.0	1429.0	1432.0	1448.0	1432.0	1446.0	1443.0	17.0	14.0	237.0	683.96	763.0	147.0
129	FG2011.ZCE	20200527	1446.0	1443.0	1440.0	1446.0	1440.0	1442.0	1442.0	-1.0	-1.0	327.0	943.24	1068.0	305.0
130	FG2011.ZCE	20200528	1442.0	1442.0	1444.0	1448.0	1438.0	1444.0	1442.0	2.0	0.0	24.0	69.23	1074.0	6.0
131	FG2011.ZCE	20200529	1444.0	1442.0	1450.0	1450.0	1434.0	1442.0	1440.0	0.0	-2.0	112.0	322.59	1176.0	102.0
132	FG2011.ZCE	20200601	1442.0	1440.0	1444.0	1456.0	1437.0	1443.0	1447.0	3.0	7.0	6111.0	17679.88	3268.0	2092.0
133	FG2011.ZCE	20200602	1443.0	1447.0	1441.0	1456.0	1434.0	1452.0	1442.0	5.0	-5.0	7637.0	22027.49	4787.0	1519.0
134	FG2011.ZCE	20200603	1452.0	1442.0	1452.0	1452.0	1439.0	1443.0	1445.0	1.0	3.0	8849.0	25574.97	5605.0	818.0
135	FG2011.ZCE	20200604	1443.0	1445.0	1445.0	1445.0	1435.0	1435.0	1440.0	-10.0	-5.0	11680.0	33636.38	6444.0	839.0
136	FG2011.ZCE	20200605	1435.0	1440.0	1437.0	1442.0	1426.0	1436.0	1435.0	-4.0	-5.0	10684.0	30659.24	8813.0	2369.0
137	FG2011.ZCE	20200608	1436.0	1435.0	1438.0	1448.0	1429.0	1440.0	1437.0	5.0	2.0	9906.0	28470.12	9380.0	567.0
138	FG2011.ZCE	20200609	1440.0	1437.0	1441.0	1441.0	1416.0	1426.0	1426.0	-11.0	-11.0	18004.0	51355.33	10259.0	879.0
139	FG2011.ZCE	20200610	1426.0	1426.0	1427.0	1435.0	1423.0	1425.0	1430.0	-1.0	4.0	15909.0	45492.68	10956.0	697.0
140	FG2011.ZCE	20200611	1425.0	1430.0	1420.0	1447.0	1417.0	1439.0	1432.0	9.0	2.0	14107.0	40409.11	11322.0	366.0
141	FG2011.ZCE	20200612	1439.0	1432.0	1435.0	1459.0	1434.0	1452.0	1446.0	20.0	14.0	21613.0	62523.44	11892.0	570.0
142	FG2011.ZCE	20200615	1452.0	1446.0	1451.0	1463.0	1444.0	1448.0	1454.0	2.0	8.0	16998.0	49428.12	12187.0	295.0
143	FG2011.ZCE	20200616	1448.0	1454.0	1452.0	1456.0	1440.0	1445.0	1447.0	-9.0	-7.0	17655.0	51109.44	12624.0	437.0
144	FG2011.ZCE	20200617	1445.0	1447.0	1445.0	1445.0	1431.0	1438.0	1437.0	-9.0	-10.0	14117.0	40582.07	12428.0	-196.0
145	FG2011.ZCE	20200618	1438.0	1437.0	1444.0	1446.0	1434.0	1436.0	1439.0	-1.0	2.0	15678.0	45116.77	12044.0	-384.0
146	FG2011.ZCE	20200619	1436.0	1439.0	1437.0	1462.0	1437.0	1459.0	1455.0	20.0	16.0	13828.0	40226.62	11987.0	-57.0
147	FG2011.ZCE	20200622	1459.0	1455.0	1463.0	1467.0	1452.0	1456.0	1457.0	1.0	2.0	16585.0	48334.68	11410.0	-577.0
148	FG2011.ZCE	20200623	1456.0	1457.0	1455.0	1458.0	1451.0	1457.0	1454.0	0.0	-3.0	17985.0	52303.89	10588.0	-822.0
149	FG2011.ZCE	20200624	1457.0	1454.0	1458.0	1480.0	1455.0	1478.0	1468.0	24.0	14.0	24904.0	73126.63	10502.0	-86.0
150	FG2011.ZCE	20200629	1478.0	1468.0	1473.0	1477.0	1466.0	1467.0	1471.0	-1.0	3.0	23153.0	68110.19	10150.0	-352.0
151	FG2011.ZCE	20200630	1467.0	1471.0	1472.0	1483.0	1467.0	1480.0	1473.0	9.0	2.0	34622.0	102003.2	7297.0	-2853.0
152	FG2011.ZCE	20200701	1480.0	1473.0	1478.0	1489.0	1477.0	1486.0	1483.0	13.0	10.0	2286.0	6780.61	7117.0	-180.0
153	FG2011.ZCE	20200702	1486.0	1483.0	1484.0	1493.0	1483.0	1492.0	1486.0	9.0	3.0	2351.0	6987.87	7838.0	721.0
154	FG2011.ZCE	20200703	1492.0	1486.0	1494.0	1494.0	1487.0	1491.0	1490.0	5.0	4.0	1117.0	3328.96	7822.0	-16.0
155	FG2011.ZCE	20200706	1491.0	1490.0	1489.0	1501.0	1487.0	1498.0	1493.0	8.0	3.0	460.0	1373.35	7810.0	-12.0
156	FG2011.ZCE	20200707	1498.0	1493.0	1500.0	1520.0	1496.0	1515.0	1509.0	22.0	16.0	1253.0	3782.49	7762.0	-48.0
157	FG2011.ZCE	20200708	1515.0	1509.0	1518.0	1532.0	1513.0	1529.0	1526.0	20.0	17.0	1806.0	5512.7	8516.0	754.0
158	FG2011.ZCE	20200709	1529.0	1526.0	1530.0	1542.0	1529.0	1541.0	1536.0	15.0	10.0	1123.0	3450.29	8451.0	-65.0
159	FG2011.ZCE	20200710	1541.0	1536.0	1538.0	1541.0	1533.0	1535.0	1537.0	-1.0	1.0	2406.0	7396.61	7560.0	-891.0
160	FG2011.ZCE	20200713	1535.0	1537.0	1535.0	1595.0	1535.0	1576.0	1560.0	39.0	23.0	3969.0	12380.94	6634.0	-926.0
161	FG2011.ZCE	20200714	1576.0	1560.0	1571.0	1595.0	1569.0	1590.0	1583.0	30.0	23.0	1444.0	4572.88	6630.0	-4.0
162	FG2011.ZCE	20200715	1590.0	1583.0	1590.0	1596.0	1581.0	1590.0	1586.0	7.0	3.0	1342.0	4257.1	6652.0	22.0
163	FG2011.ZCE	20200716	1590.0	1586.0	1591.0	1591.0	1579.0	1582.0	1586.0	-4.0	0.0	732.0	2322.02	6607.0	-45.0
164	FG2011.ZCE	20200717	1582.0	1586.0	1585.0	1627.0	1583.0	1618.0	1610.0	32.0	24.0	3052.0	9824.89	6439.0	-168.0
165	FG2011.ZCE	20200720	1618.0	1610.0	1616.0	1623.0	1607.0	1612.0	1612.0	2.0	2.0	1712.0	5518.31	6448.0	9.0
166	FG2011.ZCE	20200721	1612.0	1612.0	1618.0	1638.0	1615.0	1623.0	1627.0	11.0	15.0	3001.0	9766.33	6413.0	-35.0
167	FG2011.ZCE	20200722	1623.0	1627.0	1623.0	1693.0	1621.0	1637.0	1668.0	10.0	41.0	4719.0	15739.48	5854.0	-559.0
168	FG2011.ZCE	20200723	1637.0	1668.0	1635.0	1656.0	1601.0	1614.0	1622.0	-54.0	-46.0	2862.0	9284.3	6016.0	162.0
169	FG2011.ZCE	20200724	1614.0	1622.0	1615.0	1632.0	1605.0	1623.0	1619.0	1.0	-3.0	2484.0	8045.48	6061.0	45.0
170	FG2011.ZCE	20200727	1623.0	1619.0	1627.0	1660.0	1626.0	1634.0	1640.0	15.0	21.0	3531.0	11582.04	6422.0	361.0
171	FG2011.ZCE	20200728	1634.0	1640.0	1630.0	1649.0	1624.0	1637.0	1634.0	-3.0	-6.0	2594.0	8478.77	6410.0	-12.0
172	FG2011.ZCE	20200729	1637.0	1634.0	1637.0	1650.0	1607.0	1627.0	1626.0	-7.0	-8.0	2102.0	6834.18	6485.0	75.0
173	FG2011.ZCE	20200730	1627.0	1626.0	1633.0	1652.0	1632.0	1650.0	1643.0	24.0	17.0	1750.0	5749.19	6612.0	127.0
174	FG2011.ZCE	20200731	1650.0	1643.0	1651.0	1686.0	1637.0	1679.0	1660.0	36.0	17.0	4915.0	16315.72	6515.0	-97.0
175	FG2011.ZCE	20200803	1679.0	1660.0	1699.0	1727.0	1685.0	1727.0	1712.0	67.0	52.0	5380.0	18422.83	5235.0	-1280.0
176	FG2011.ZCE	20200804	1727.0	1712.0	1735.0	1804.0	1735.0	1790.0	1780.0	78.0	68.0	4045.0	14402.38	5285.0	50.0
177	FG2011.ZCE	20200805	1790.0	1780.0	1786.0	1805.0	1766.0	1802.0	1785.0	22.0	5.0	5503.0	19642.11	5603.0	318.0
178	FG2011.ZCE	20200806	1802.0	1785.0	1804.0	1844.0	1786.0	1829.0	1809.0	44.0	24.0	6233.0	22556.14	6368.0	765.0
179	FG2011.ZCE	20200807	1829.0	1809.0	1832.0	1866.0	1820.0	1861.0	1841.0	52.0	32.0	6129.0	22566.83	6731.0	363.0
180	FG2011.ZCE	20200810	1861.0	1841.0	1860.0	1860.0	1811.0	1852.0	1839.0	11.0	-2.0	8347.0	30698.2	7663.0	932.0
181	FG2011.ZCE	20200811	1852.0	1839.0	1858.0	1913.0	1853.0	1913.0	1899.0	74.0	60.0	8946.0	33979.63	9268.0	1605.0
182	FG2011.ZCE	20200812	1913.0	1899.0	1915.0	1933.0	1846.0	1893.0	1888.0	-6.0	-11.0	14922.0	56351.85	8948.0	-320.0
183	FG2011.ZCE	20200813	1893.0	1888.0	1900.0	1916.0	1868.0	1893.0	1885.0	5.0	-3.0	11716.0	44163.93	9300.0	352.0
184	FG2011.ZCE	20200814	1893.0	1885.0	1896.0	1903.0	1881.0	1883.0	1888.0	-2.0	3.0	5876.0	22191.84	9485.0	185.0
185	FG2011.ZCE	20200817	1883.0	1888.0	1880.0	1915.0	1873.0	1913.0	1895.0	25.0	7.0	8362.0	31697.87	10243.0	758.0
186	FG2011.ZCE	20200818	1913.0	1895.0	1912.0	1935.0	1904.0	1916.0	1918.0	21.0	23.0	8216.0	31524.28	10252.0	9.0
187	FG2011.ZCE	20200819	1916.0	1918.0	1915.0	1918.0	1897.0	1900.0	1905.0	-18.0	-13.0	6028.0	22965.69	9934.0	-318.0
188	FG2011.ZCE	20200820	1900.0	1905.0	1899.0	1915.0	1880.0	1897.0	1894.0	-8.0	-11.0	6059.0	22957.35	9532.0	-402.0
189	FG2011.ZCE	20200821	1897.0	1894.0	1902.0	1903.0	1799.0	1799.0	1839.0	-95.0	-55.0	13050.0	47993.57	7400.0	-2132.0
190	FG2011.ZCE	20200824	1799.0	1839.0	1787.0	1820.0	1762.0	1817.0	1786.0	-22.0	-53.0	9559.0	34140.48	7157.0	-243.0
191	FG2011.ZCE	20200825	1817.0	1786.0	1816.0	1817.0	1751.0	1757.0	1774.0	-29.0	-12.0	7533.0	26722.47	7327.0	170.0
192	FG2011.ZCE	20200826	1757.0	1774.0	1759.0	1772.0	1741.0	1769.0	1757.0	-5.0	-17.0	4340.0	15250.42	7431.0	104.0
193	FG2011.ZCE	20200827	1769.0	1757.0	1772.0	1819.0	1762.0	1803.0	1799.0	46.0	42.0	9930.0	35729.51	7799.0	368.0
194	FG2011.ZCE	20200828	1803.0	1799.0	1803.0	1877.0	1799.0	1870.0	1837.0	71.0	38.0	13438.0	49383.36	9885.0	2086.0
195	FG2011.ZCE	20200831	1870.0	1837.0	1869.0	1919.0	1865.0	1904.0	1894.0	67.0	57.0	9400.0	35599.08	9399.0	-486.0
196	FG2011.ZCE	20200901	1904.0	1894.0	1905.0	1906.0	1856.0	1860.0	1882.0	-34.0	-12.0	8368.0	31500.87	8780.0	-619.0
197	FG2011.ZCE	20200902	1860.0	1882.0	1857.0	1888.0	1849.0	1877.0	1872.0	-5.0	-10.0	12847.0	48104.69	8650.0	-130.0
198	FG2011.ZCE	20200903	1877.0	1872.0	1872.0	1902.0	1838.0	1842.0	1876.0	-30.0	4.0	10643.0	39938.84	7989.0	-661.0
199	FG2011.ZCE	20200904	1842.0	1876.0	1830.0	1851.0	1782.0	1800.0	1815.0	-76.0	-61.0	10938.0	39710.78	6972.0	-1017.0
200	FG2011.ZCE	20200907	1800.0	1815.0	1805.0	1836.0	1786.0	1818.0	1816.0	3.0	1.0	12560.0	45616.39	6758.0	-214.0
201	FG2011.ZCE	20200908	1818.0	1816.0	1823.0	1835.0	1808.0	1818.0	1818.0	2.0	2.0	7895.0	28702.44	6195.0	-563.0
202	FG2011.ZCE	20200909	1818.0	1818.0	1800.0	1845.0	1771.0	1821.0	1820.0	3.0	2.0	8154.0	29679.59	6427.0	232.0
203	FG2011.ZCE	20200910	1821.0	1820.0	1830.0	1832.0	1788.0	1794.0	1809.0	-26.0	-11.0	8621.0	31185.95	7332.0	905.0
204	FG2011.ZCE	20200911	1794.0	1809.0	1794.0	1809.0	1778.0	1806.0	1793.0	-3.0	-16.0	9457.0	33914.17	6646.0	-686.0
205	FG2011.ZCE	20200914	1806.0	1793.0	1806.0	1809.0	1766.0	1769.0	1790.0	-24.0	-3.0	7962.0	28503.43	6680.0	34.0
206	FG2011.ZCE	20200915	1769.0	1790.0	1769.0	1784.0	1735.0	1743.0	1759.0	-47.0	-31.0	7219.0	25397.52	6434.0	-246.0
207	FG2011.ZCE	20200916	1743.0	1759.0	1750.0	1772.0	1738.0	1763.0	1757.0	4.0	-2.0	5742.0	20176.39	6311.0	-123.0
208	FG2011.ZCE	20200917	1763.0	1757.0	1763.0	1794.0	1761.0	1789.0	1779.0	32.0	22.0	8779.0	31235.81	6308.0	-3.0
209	FG2011.ZCE	20200918	1789.0	1779.0	1790.0	1808.0	1784.0	1786.0	1794.0	7.0	15.0	6748.0	24215.21	4804.0	-1504.0
210	FG2011.ZCE	20200921	1786.0	1794.0	1788.0	1790.0	1742.0	1754.0	1762.0	-40.0	-32.0	4378.0	15430.32	4475.0	-329.0
211	FG2011.ZCE	20200922	1754.0	1762.0	1758.0	1769.0	1732.0	1754.0	1753.0	-8.0	-9.0	5505.0	19297.36	3691.0	-784.0
212	FG2011.ZCE	20200923	1754.0	1753.0	1758.0	1767.0	1736.0	1761.0	1754.0	8.0	1.0	6547.0	22970.97	3311.0	-380.0
213	FG2011.ZCE	20200924	1761.0	1754.0	1761.0	1774.0	1748.0	1768.0	1760.0	14.0	6.0	3519.0	12389.18	3225.0	-86.0
214	FG2011.ZCE	20200925	1768.0	1760.0	1766.0	1766.0	1743.0	1761.0	1756.0	1.0	-4.0	2562.0	8996.15	3029.0	-196.0
215	FG2011.ZCE	20200928	1761.0	1756.0	1756.0	1791.0	1755.0	1771.0	1772.0	15.0	16.0	4614.0	16351.79	2707.0	-322.0
216	FG2011.ZCE	20200929	1771.0	1772.0	1772.0	1823.0	1767.0	1822.0	1800.0	50.0	28.0	5784.0	20823.0	2684.0	-23.0
217	FG2011.ZCE	20200930	1822.0	1800.0	1816.0	1892.0	1803.0	1865.0	1836.0	65.0	36.0	3325.0	12210.34	2130.0	-554.0
218	FG2011.ZCE	20201009	1865.0	1836.0	1877.0	1878.0	1821.0	1838.0	1846.0	2.0	10.0	1210.0	4467.56	1395.0	-735.0
219	FG2011.ZCE	20201012	1838.0	1846.0	1839.0	1857.0	1820.0	1843.0	1844.0	-3.0	-2.0	1018.0	3753.58	1132.0	-263.0
220	FG2011.ZCE	20201013	1843.0	1844.0	1839.0	1849.0	1803.0	1804.0	1831.0	-40.0	-13.0	716.0	2622.47	889.0	-243.0
221	FG2011.ZCE	20201014	1804.0	1831.0	1805.0	1814.0	1788.0	1799.0	1797.0	-32.0	-34.0	372.0	1337.29	757.0	-132.0
222	FG2011.ZCE	20201015	1799.0	1797.0	1785.0	1800.0	1779.0	1786.0	1790.0	-11.0	-7.0	464.0	1661.47	653.0	-104.0
223	FG2011.ZCE	20201016	1786.0	1790.0	1781.0	1805.0	1779.0	1795.0	1791.0	5.0	1.0	156.0	558.85	601.0	-52.0
224	FG2011.ZCE	20201019	1795.0	1791.0	1798.0	1807.0	1778.0	1785.0	1787.0	-6.0	-4.0	182.0	650.44	483.0	-118.0
225	FG2011.ZCE	20201020	1785.0	1787.0	1789.0	1805.0	1778.0	1793.0	1793.0	6.0	6.0	207.0	742.5	389.0	-94.0
226	FG2011.ZCE	20201021	1793.0	1793.0	1800.0	1805.0	1794.0	1800.0	1801.0	7.0	8.0	88.0	316.92	359.0	-30.0
227	FG2011.ZCE	20201022	1800.0	1801.0	1806.0	1845.0	1806.0	1813.0	1830.0	12.0	29.0	354.0	1295.8	326.0	-33.0
228	FG2011.ZCE	20201023	1813.0	1830.0	1812.0	1837.0	1809.0	1819.0	1818.0	-11.0	-12.0	180.0	654.33	245.0	-81.0
229	FG2011.ZCE	20201026	1819.0	1818.0	1819.0	1829.0	1810.0	1829.0	1822.0	11.0	4.0	35.0	127.56	223.0	-22.0
230	FG2011.ZCE	20201027	1829.0	1822.0	1839.0	1850.0	1830.0	1845.0	1843.0	23.0	21.0	102.0	375.95	158.0	-65.0
231	FG2011.ZCE	20201028	1845.0	1843.0	1827.0	1896.0	1827.0	1837.0	1842.0	-6.0	-1.0	22.0	81.04	148.0	-10.0
232	FG2011.ZCE	20201029	1837.0	1842.0	1843.0	1855.0	1837.0	1850.0	1850.0	8.0	8.0	97.0	358.93	121.0	-27.0
233	FG2011.ZCE	20201030	1850.0	1850.0	1878.0	1943.0	1850.0	1940.0	1915.0	90.0	65.0	147.0	563.11	8.0	-113.0
234	FG2011.ZCE	20201102	1940.0	1915.0	2011.0	2011.0	1900.0	1900.0	1953.0	-15.0	38.0	4.0	15.62	5.0	-3.0
235	FG2011.ZCE	20201103	1900.0	1953.0					1900.0		-53.0	0.0	0.0	5.0	0.0
236	FG2011.ZCE	20201104		1900.0					1900.0		0.0	0.0	0.0	5.0	0.0
237	FG2011.ZCE	20201105		1900.0	1855.0	1855.0	1855.0	1855.0	1855.0	-45.0	-45.0	5.0	18.55	0.0	-5.0
238	FG2011.ZCE	20201106	1855.0	1855.0					1894.0		39.0	0.0	0.0	0.0	0.0
239	FG2011.ZCE	20201109		1894.0					1890.0		-4.0	0.0	0.0	0.0	0.0
240	FG2011.ZCE	20201110		1890.0					1899.0		9.0	0.0	0.0	0.0	0.0
241	FG2011.ZCE	20201111		1899.0					1928.0		29.0	0.0	0.0	0.0	0.0
242	FG2011.ZCE	20201112		1928.0					1946.0		18.0	0.0	0.0	0.0	0.0
243	FG2011.ZCE	20201113		1946.0					1963.0		17.0	0.0	0.0	0.0	0.0