finance-talk/data/FG/FG2008.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	FG2008.ZCE	20190815		1361.0					1361.0		0.0	0.0	0.0	0.0
3	FG2008.ZCE	20190816		1361.0					1361.0		0.0	0.0	0.0	0.0	0.0
4	FG2008.ZCE	20190819		1361.0					1375.0		14.0	0.0	0.0	0.0	0.0
5	FG2008.ZCE	20190820		1375.0					1375.0		0.0	0.0	0.0	0.0	0.0
6	FG2008.ZCE	20190821		1375.0					1376.0		1.0	0.0	0.0	0.0	0.0
7	FG2008.ZCE	20190822		1376.0					1376.0		0.0	0.0	0.0	0.0	0.0
8	FG2008.ZCE	20190823		1376.0					1376.0		0.0	0.0	0.0	0.0	0.0
9	FG2008.ZCE	20190826		1376.0					1376.0		0.0	0.0	0.0	0.0	0.0
10	FG2008.ZCE	20190827		1376.0					1368.0		-8.0	0.0	0.0	0.0	0.0
11	FG2008.ZCE	20190828		1368.0					1368.0		0.0	0.0	0.0	0.0	0.0
12	FG2008.ZCE	20190829		1368.0					1368.0		0.0	0.0	0.0	0.0	0.0
13	FG2008.ZCE	20190830		1368.0					1368.0		0.0	0.0	0.0	0.0	0.0
14	FG2008.ZCE	20190902		1368.0					1368.0		0.0	0.0	0.0	0.0	0.0
15	FG2008.ZCE	20190903		1368.0					1368.0		0.0	0.0	0.0	0.0	0.0
16	FG2008.ZCE	20190904		1368.0					1368.0		0.0	0.0	0.0	0.0	0.0
17	FG2008.ZCE	20190905		1368.0					1368.0		0.0	0.0	0.0	0.0	0.0
18	FG2008.ZCE	20190906		1368.0					1368.0		0.0	0.0	0.0	0.0	0.0
19	FG2008.ZCE	20190909		1368.0					1369.0		1.0	0.0	0.0	0.0	0.0
20	FG2008.ZCE	20190910		1369.0					1369.0		0.0	0.0	0.0	0.0	0.0
21	FG2008.ZCE	20190911		1369.0					1375.0		6.0	0.0	0.0	0.0	0.0
22	FG2008.ZCE	20190912		1375.0	1405.0	1405.0	1405.0	1405.0	1405.0	30.0	30.0	2.0	5.62	2.0	2.0
23	FG2008.ZCE	20190916	1405.0	1405.0					1405.0		0.0	0.0	0.0	2.0	0.0
24	FG2008.ZCE	20190917		1405.0					1405.0		0.0	0.0	0.0	2.0	0.0
25	FG2008.ZCE	20190918		1405.0					1405.0		0.0	0.0	0.0	2.0	0.0
26	FG2008.ZCE	20190919		1405.0					1405.0		0.0	0.0	0.0	2.0	0.0
27	FG2008.ZCE	20190920		1405.0					1400.0		-5.0	0.0	0.0	2.0	0.0
28	FG2008.ZCE	20190923		1400.0					1400.0		0.0	0.0	0.0	2.0	0.0
29	FG2008.ZCE	20190924		1400.0					1391.0		-9.0	0.0	0.0	2.0	0.0
30	FG2008.ZCE	20190925		1391.0					1391.0		0.0	0.0	0.0	2.0	0.0
31	FG2008.ZCE	20190926		1391.0	1380.0	1380.0	1380.0	1380.0	1380.0	-11.0	-11.0	2.0	5.52	2.0	0.0
32	FG2008.ZCE	20190927	1380.0	1380.0					1381.0		1.0	0.0	0.0	2.0	0.0
33	FG2008.ZCE	20190930		1381.0					1390.0		9.0	0.0	0.0	2.0	0.0
34	FG2008.ZCE	20191008		1390.0					1390.0		0.0	0.0	0.0	2.0	0.0
35	FG2008.ZCE	20191009		1390.0					1390.0		0.0	0.0	0.0	2.0	0.0
36	FG2008.ZCE	20191010		1390.0					1390.0		0.0	0.0	0.0	2.0	0.0
37	FG2008.ZCE	20191011		1390.0					1392.0		2.0	0.0	0.0	2.0	0.0
38	FG2008.ZCE	20191014		1392.0					1392.0		0.0	0.0	0.0	2.0	0.0
39	FG2008.ZCE	20191015		1392.0					1392.0		0.0	0.0	0.0	2.0	0.0
40	FG2008.ZCE	20191016		1392.0					1392.0		0.0	0.0	0.0	2.0	0.0
41	FG2008.ZCE	20191017		1392.0					1392.0		0.0	0.0	0.0	2.0	0.0
42	FG2008.ZCE	20191018		1392.0					1401.0		9.0	0.0	0.0	2.0	0.0
43	FG2008.ZCE	20191021		1401.0					1413.0		12.0	0.0	0.0	2.0	0.0
44	FG2008.ZCE	20191022		1413.0					1413.0		0.0	0.0	0.0	2.0	0.0
45	FG2008.ZCE	20191023		1413.0					1413.0		0.0	0.0	0.0	2.0	0.0
46	FG2008.ZCE	20191024		1413.0					1413.0		0.0	0.0	0.0	2.0	0.0
47	FG2008.ZCE	20191025		1413.0					1413.0		0.0	0.0	0.0	2.0	0.0
48	FG2008.ZCE	20191028		1413.0					1413.0		0.0	0.0	0.0	2.0	0.0
49	FG2008.ZCE	20191029		1413.0					1413.0		0.0	0.0	0.0	2.0	0.0
50	FG2008.ZCE	20191030		1413.0					1413.0		0.0	0.0	0.0	2.0	0.0
51	FG2008.ZCE	20191031		1413.0					1413.0		0.0	0.0	0.0	2.0	0.0
52	FG2008.ZCE	20191101		1413.0					1413.0		0.0	0.0	0.0	2.0	0.0
53	FG2008.ZCE	20191104		1413.0					1413.0		0.0	0.0	0.0	2.0	0.0
54	FG2008.ZCE	20191105		1413.0					1413.0		0.0	0.0	0.0	2.0	0.0
55	FG2008.ZCE	20191106		1413.0					1413.0		0.0	0.0	0.0	2.0	0.0
56	FG2008.ZCE	20191107		1413.0	1430.0	1430.0	1394.0	1403.0	1412.0	-10.0	-1.0	16.0	45.17	2.0	0.0
57	FG2008.ZCE	20191108	1403.0	1412.0					1412.0		0.0	0.0	0.0	2.0	0.0
58	FG2008.ZCE	20191111		1412.0					1412.0		0.0	0.0	0.0	2.0	0.0
59	FG2008.ZCE	20191112		1412.0					1405.0		-7.0	0.0	0.0	2.0	0.0
60	FG2008.ZCE	20191113		1405.0					1400.0		-5.0	0.0	0.0	2.0	0.0
61	FG2008.ZCE	20191114		1400.0					1403.0		3.0	0.0	0.0	2.0	0.0
62	FG2008.ZCE	20191115		1403.0					1403.0		0.0	0.0	0.0	2.0	0.0
63	FG2008.ZCE	20191118		1403.0					1403.0		0.0	0.0	0.0	2.0	0.0
64	FG2008.ZCE	20191119		1403.0	1415.0	1415.0	1415.0	1415.0	1415.0	12.0	12.0	8.0	22.64	10.0	8.0
65	FG2008.ZCE	20191120	1415.0	1415.0	1398.0	1398.0	1398.0	1398.0	1398.0	-17.0	-17.0	8.0	22.37	2.0	-8.0
66	FG2008.ZCE	20191121	1398.0	1398.0					1398.0		0.0	0.0	0.0	2.0	0.0
67	FG2008.ZCE	20191122		1398.0					1385.0		-13.0	0.0	0.0	2.0	0.0
68	FG2008.ZCE	20191125		1385.0					1385.0		0.0	0.0	0.0	2.0	0.0
69	FG2008.ZCE	20191126		1385.0					1385.0		0.0	0.0	0.0	2.0	0.0
70	FG2008.ZCE	20191127		1385.0	1387.0	1387.0	1387.0	1387.0	1387.0	2.0	2.0	2.0	5.55	2.0	0.0
71	FG2008.ZCE	20191128	1387.0	1387.0					1388.0		1.0	0.0	0.0	2.0	0.0
72	FG2008.ZCE	20191129		1388.0	1408.0	1408.0	1408.0	1408.0	1408.0	20.0	20.0	2.0	5.63	4.0	2.0
73	FG2008.ZCE	20191202	1408.0	1408.0					1408.0		0.0	0.0	0.0	4.0	0.0
74	FG2008.ZCE	20191203		1408.0					1408.0		0.0	0.0	0.0	4.0	0.0
75	FG2008.ZCE	20191204		1408.0					1408.0		0.0	0.0	0.0	4.0	0.0
76	FG2008.ZCE	20191205		1408.0	1410.0	1420.0	1410.0	1420.0	1415.0	12.0	7.0	4.0	11.32	4.0	0.0
77	FG2008.ZCE	20191206	1420.0	1415.0					1415.0		0.0	0.0	0.0	4.0	0.0
78	FG2008.ZCE	20191209		1415.0	1438.0	1438.0	1438.0	1438.0	1438.0	23.0	23.0	2.0	5.75	2.0	-2.0
79	FG2008.ZCE	20191210	1438.0	1438.0					1446.0		8.0	0.0	0.0	2.0	0.0
80	FG2008.ZCE	20191211		1446.0					1446.0		0.0	0.0	0.0	2.0	0.0
81	FG2008.ZCE	20191212		1446.0					1446.0		0.0	0.0	0.0	2.0	0.0
82	FG2008.ZCE	20191213		1446.0					1446.0		0.0	0.0	0.0	2.0	0.0
83	FG2008.ZCE	20191216		1446.0					1446.0		0.0	0.0	0.0	2.0	0.0
84	FG2008.ZCE	20191217		1446.0					1446.0		0.0	0.0	0.0	2.0	0.0
85	FG2008.ZCE	20191218		1446.0					1457.0		11.0	0.0	0.0	2.0	0.0
86	FG2008.ZCE	20191219		1457.0					1457.0		0.0	0.0	0.0	2.0	0.0
87	FG2008.ZCE	20191220		1457.0					1457.0		0.0	0.0	0.0	2.0	0.0
88	FG2008.ZCE	20191223		1457.0					1457.0		0.0	0.0	0.0	2.0	0.0
89	FG2008.ZCE	20191224		1457.0					1457.0		0.0	0.0	0.0	2.0	0.0
90	FG2008.ZCE	20191225		1457.0					1457.0		0.0	0.0	0.0	2.0	0.0
91	FG2008.ZCE	20191226		1457.0					1457.0		0.0	0.0	0.0	2.0	0.0
92	FG2008.ZCE	20191227		1457.0					1480.0		23.0	0.0	0.0	2.0	0.0
93	FG2008.ZCE	20191230		1480.0					1480.0		0.0	0.0	0.0	2.0	0.0
94	FG2008.ZCE	20191231		1480.0					1480.0		0.0	0.0	0.0	2.0	0.0
95	FG2008.ZCE	20200102		1480.0					1480.0		0.0	0.0	0.0	1.0	-1.0
96	FG2008.ZCE	20200103		1480.0					1484.0		4.0	0.0	0.0	1.0	0.0
97	FG2008.ZCE	20200106		1484.0					1488.0		4.0	0.0	0.0	1.0	0.0
98	FG2008.ZCE	20200107		1488.0					1488.0		0.0	0.0	0.0	1.0	0.0
99	FG2008.ZCE	20200108		1488.0					1488.0		0.0	0.0	0.0	1.0	0.0
100	FG2008.ZCE	20200109		1488.0					1488.0		0.0	0.0	0.0	1.0	0.0
101	FG2008.ZCE	20200110		1488.0					1488.0		0.0	0.0	0.0	1.0	0.0
102	FG2008.ZCE	20200113		1488.0					1488.0		0.0	0.0	0.0	1.0	0.0
103	FG2008.ZCE	20200114		1488.0					1488.0		0.0	0.0	0.0	1.0	0.0
104	FG2008.ZCE	20200115		1488.0					1488.0		0.0	0.0	0.0	1.0	0.0
105	FG2008.ZCE	20200116		1488.0					1488.0		0.0	0.0	0.0	1.0	0.0
106	FG2008.ZCE	20200117		1488.0					1488.0		0.0	0.0	0.0	1.0	0.0
107	FG2008.ZCE	20200120		1488.0					1488.0		0.0	0.0	0.0	1.0	0.0
108	FG2008.ZCE	20200121		1488.0					1488.0		0.0	0.0	0.0	1.0	0.0
109	FG2008.ZCE	20200122		1488.0					1488.0		0.0	0.0	0.0	1.0	0.0
110	FG2008.ZCE	20200123		1488.0					1488.0		0.0	0.0	0.0	1.0	0.0
111	FG2008.ZCE	20200203		1488.0					1434.0		-54.0	0.0	0.0	1.0	0.0
112	FG2008.ZCE	20200204		1434.0					1422.0		-12.0	0.0	0.0	1.0	0.0
113	FG2008.ZCE	20200205		1422.0					1420.0		-2.0	0.0	0.0	1.0	0.0
114	FG2008.ZCE	20200206		1420.0	1401.0	1401.0	1401.0	1401.0	1401.0	-19.0	-19.0	1.0	2.8	1.0	0.0
115	FG2008.ZCE	20200207	1401.0	1401.0					1405.0		4.0	0.0	0.0	1.0	0.0
116	FG2008.ZCE	20200210		1405.0					1430.0		25.0	0.0	0.0	1.0	0.0
117	FG2008.ZCE	20200211		1430.0					1438.0		8.0	0.0	0.0	1.0	0.0
118	FG2008.ZCE	20200212		1438.0					1446.0		8.0	0.0	0.0	1.0	0.0
119	FG2008.ZCE	20200213		1446.0					1446.0		0.0	0.0	0.0	1.0	0.0
120	FG2008.ZCE	20200214		1446.0					1446.0		0.0	0.0	0.0	1.0	0.0
121	FG2008.ZCE	20200217		1446.0					1447.0		1.0	0.0	0.0	1.0	0.0
122	FG2008.ZCE	20200218		1447.0					1447.0		0.0	0.0	0.0	1.0	0.0
123	FG2008.ZCE	20200219		1447.0					1447.0		0.0	0.0	0.0	1.0	0.0
124	FG2008.ZCE	20200220		1447.0					1461.0		14.0	0.0	0.0	1.0	0.0
125	FG2008.ZCE	20200221		1461.0					1469.0		8.0	0.0	0.0	1.0	0.0
126	FG2008.ZCE	20200224		1469.0	1486.0	1486.0	1486.0	1486.0	1486.0	17.0	17.0	2.0	5.95	2.0	1.0
127	FG2008.ZCE	20200225	1486.0	1486.0					1484.0		-2.0	0.0	0.0	2.0	0.0
128	FG2008.ZCE	20200226		1484.0					1484.0		0.0	0.0	0.0	2.0	0.0
129	FG2008.ZCE	20200227		1484.0					1480.0		-4.0	0.0	0.0	2.0	0.0
130	FG2008.ZCE	20200228		1480.0					1469.0		-11.0	0.0	0.0	2.0	0.0
131	FG2008.ZCE	20200302		1469.0					1470.0		1.0	0.0	0.0	2.0	0.0
132	FG2008.ZCE	20200303		1470.0					1470.0		0.0	0.0	0.0	2.0	0.0
133	FG2008.ZCE	20200304		1470.0	1464.0	1467.0	1464.0	1467.0	1466.0	-3.0	-4.0	2.0	5.86	3.0	1.0
134	FG2008.ZCE	20200305	1467.0	1466.0					1466.0		0.0	0.0	0.0	3.0	0.0
135	FG2008.ZCE	20200306		1466.0					1463.0		-3.0	0.0	0.0	3.0	0.0
136	FG2008.ZCE	20200309		1463.0	1450.0	1450.0	1450.0	1450.0	1450.0	-13.0	-13.0	1.0	2.9	3.0	0.0
137	FG2008.ZCE	20200310	1450.0	1450.0	1452.0	1452.0	1442.0	1442.0	1445.0	-8.0	-5.0	3.0	8.67	2.0	-1.0
138	FG2008.ZCE	20200311	1442.0	1445.0					1445.0		0.0	0.0	0.0	2.0	0.0
139	FG2008.ZCE	20200312		1445.0					1445.0		0.0	0.0	0.0	2.0	0.0
140	FG2008.ZCE	20200313		1445.0					1434.0		-11.0	0.0	0.0	2.0	0.0
141	FG2008.ZCE	20200316		1434.0					1410.0		-24.0	0.0	0.0	2.0	0.0
142	FG2008.ZCE	20200317		1410.0	1390.0	1390.0	1377.0	1377.0	1386.0	-33.0	-24.0	3.0	8.32	5.0	3.0
143	FG2008.ZCE	20200318	1377.0	1386.0	1387.0	1387.0	1387.0	1387.0	1387.0	1.0	1.0	2.0	5.55	3.0	-2.0
144	FG2008.ZCE	20200319	1387.0	1387.0	1341.0	1341.0	1341.0	1341.0	1341.0	-46.0	-46.0	2.0	5.37	1.0	-2.0
145	FG2008.ZCE	20200320	1341.0	1341.0					1341.0		0.0	0.0	0.0	1.0	0.0
146	FG2008.ZCE	20200323		1341.0					1311.0		-30.0	0.0	0.0	1.0	0.0
147	FG2008.ZCE	20200324		1311.0					1324.0		13.0	0.0	0.0	1.0	0.0
148	FG2008.ZCE	20200325		1324.0					1336.0		12.0	0.0	0.0	1.0	0.0
149	FG2008.ZCE	20200326		1336.0					1330.0		-6.0	0.0	0.0	1.0	0.0
150	FG2008.ZCE	20200327		1330.0					1322.0		-8.0	0.0	0.0	1.0	0.0
151	FG2008.ZCE	20200330		1322.0	1324.0	1324.0	1314.0	1314.0	1319.0	-8.0	-3.0	2.0	5.28	1.0	0.0
152	FG2008.ZCE	20200331	1314.0	1319.0	1313.0	1313.0	1313.0	1313.0	1313.0	-6.0	-6.0	1.0	2.63	2.0	1.0
153	FG2008.ZCE	20200401	1313.0	1313.0	1301.0	1305.0	1272.0	1272.0	1291.0	-41.0	-22.0	3892.0	10050.0	2064.0	2062.0
154	FG2008.ZCE	20200402	1272.0	1291.0	1274.0	1314.0	1268.0	1310.0	1286.0	19.0	-5.0	30033.0	77270.2	7401.0	5337.0
155	FG2008.ZCE	20200403	1310.0	1286.0	1307.0	1307.0	1250.0	1254.0	1276.0	-32.0	-10.0	19281.0	49195.79	10842.0	3441.0
156	FG2008.ZCE	20200407	1254.0	1276.0	1269.0	1277.0	1255.0	1275.0	1264.0	-1.0	-12.0	13638.0	34473.91	11429.0	587.0
157	FG2008.ZCE	20200408	1275.0	1264.0	1267.0	1284.0	1265.0	1280.0	1275.0	16.0	11.0	13927.0	35501.87	13570.0	2141.0
158	FG2008.ZCE	20200409	1280.0	1275.0	1271.0	1289.0	1271.0	1282.0	1281.0	7.0	6.0	16322.0	41820.72	15830.0	2260.0
159	FG2008.ZCE	20200410	1282.0	1281.0	1272.0	1297.0	1265.0	1289.0	1286.0	8.0	5.0	21586.0	55532.84	19946.0	4116.0
160	FG2008.ZCE	20200413	1289.0	1286.0	1266.0	1275.0	1234.0	1234.0	1257.0	-52.0	-29.0	35366.0	88897.76	31065.0	11119.0
161	FG2008.ZCE	20200414	1234.0	1257.0	1206.0	1248.0	1199.0	1243.0	1234.0	-14.0	-23.0	47663.0	117588.43	35410.0	4345.0
162	FG2008.ZCE	20200415	1243.0	1234.0	1234.0	1277.0	1225.0	1263.0	1262.0	29.0	28.0	67689.0	170799.71	48300.0	12890.0
163	FG2008.ZCE	20200416	1263.0	1262.0	1251.0	1264.0	1233.0	1246.0	1247.0	-16.0	-15.0	62967.0	157066.9	46884.0	-1416.0
164	FG2008.ZCE	20200417	1246.0	1247.0	1247.0	1291.0	1245.0	1285.0	1269.0	38.0	22.0	77991.0	197888.75	49915.0	3031.0
165	FG2008.ZCE	20200420	1285.0	1269.0	1276.0	1291.0	1261.0	1271.0	1273.0	2.0	4.0	68059.0	173228.74	53706.0	3791.0
166	FG2008.ZCE	20200421	1271.0	1273.0	1265.0	1269.0	1241.0	1254.0	1252.0	-19.0	-21.0	66252.0	165839.96	48031.0	-5675.0
167	FG2008.ZCE	20200422	1254.0	1252.0	1253.0	1264.0	1238.0	1257.0	1256.0	5.0	4.0	64628.0	162290.31	47719.0	-312.0
168	FG2008.ZCE	20200423	1257.0	1256.0	1259.0	1273.0	1240.0	1242.0	1262.0	-14.0	6.0	44045.0	111209.45	50082.0	2363.0
169	FG2008.ZCE	20200424	1242.0	1262.0	1245.0	1269.0	1244.0	1259.0	1259.0	-3.0	-3.0	57426.0	144581.52	51794.0	1712.0
170	FG2008.ZCE	20200427	1259.0	1259.0	1266.0	1286.0	1266.0	1277.0	1275.0	18.0	16.0	47108.0	120159.55	52778.0	984.0
171	FG2008.ZCE	20200428	1277.0	1275.0	1272.0	1274.0	1255.0	1259.0	1265.0	-16.0	-10.0	30478.0	77110.0	50594.0	-2184.0
172	FG2008.ZCE	20200429	1259.0	1265.0	1267.0	1289.0	1263.0	1278.0	1277.0	13.0	12.0	33757.0	86205.21	48339.0	-2255.0
173	FG2008.ZCE	20200430	1278.0	1277.0	1278.0	1294.0	1274.0	1287.0	1282.0	10.0	5.0	24410.0	62606.2	46566.0	-1773.0
174	FG2008.ZCE	20200506	1287.0	1282.0	1292.0	1320.0	1287.0	1313.0	1306.0	31.0	24.0	34357.0	89730.1	48498.0	1932.0
175	FG2008.ZCE	20200507	1313.0	1306.0	1308.0	1327.0	1305.0	1325.0	1314.0	19.0	8.0	31380.0	82458.94	51451.0	2953.0
176	FG2008.ZCE	20200508	1325.0	1314.0	1330.0	1341.0	1317.0	1329.0	1328.0	15.0	14.0	54060.0	143607.65	52262.0	811.0
177	FG2008.ZCE	20200511	1329.0	1328.0	1323.0	1357.0	1321.0	1351.0	1345.0	23.0	17.0	64222.0	172708.42	54157.0	1895.0
178	FG2008.ZCE	20200512	1351.0	1345.0	1351.0	1361.0	1344.0	1359.0	1351.0	14.0	6.0	51280.0	138562.53	51105.0	-3052.0
179	FG2008.ZCE	20200513	1359.0	1351.0	1359.0	1397.0	1356.0	1381.0	1376.0	30.0	25.0	77962.0	214615.89	49362.0	-1743.0
180	FG2008.ZCE	20200514	1381.0	1376.0	1380.0	1390.0	1367.0	1378.0	1375.0	2.0	-1.0	62277.0	171256.22	46742.0	-2620.0
181	FG2008.ZCE	20200515	1378.0	1375.0	1377.0	1385.0	1353.0	1359.0	1371.0	-16.0	-4.0	62217.0	170580.61	47440.0	698.0
182	FG2008.ZCE	20200518	1359.0	1371.0	1363.0	1392.0	1361.0	1386.0	1379.0	15.0	8.0	66299.0	182849.71	47229.0	-211.0
183	FG2008.ZCE	20200519	1386.0	1379.0	1388.0	1413.0	1388.0	1392.0	1401.0	13.0	22.0	86678.0	242896.09	46505.0	-724.0
184	FG2008.ZCE	20200520	1392.0	1401.0	1391.0	1401.0	1385.0	1395.0	1393.0	-6.0	-8.0	56083.0	156225.52	50485.0	3980.0
185	FG2008.ZCE	20200521	1395.0	1393.0	1398.0	1412.0	1388.0	1408.0	1398.0	15.0	5.0	43890.0	122695.72	47136.0	-3349.0
186	FG2008.ZCE	20200522	1408.0	1398.0	1403.0	1413.0	1379.0	1382.0	1395.0	-16.0	-3.0	59284.0	165358.65	48082.0	946.0
187	FG2008.ZCE	20200525	1382.0	1395.0	1380.0	1451.0	1380.0	1448.0	1419.0	53.0	24.0	78175.0	221797.42	41294.0	-6788.0
188	FG2008.ZCE	20200526	1448.0	1419.0	1446.0	1458.0	1443.0	1450.0	1449.0	31.0	30.0	63806.0	184949.47	39000.0	-2294.0
189	FG2008.ZCE	20200527	1450.0	1449.0	1450.0	1452.0	1436.0	1452.0	1444.0	3.0	-5.0	50645.0	146251.85	38550.0	-450.0
190	FG2008.ZCE	20200528	1452.0	1444.0	1449.0	1458.0	1440.0	1448.0	1448.0	4.0	4.0	42967.0	124467.69	34463.0	-4087.0
191	FG2008.ZCE	20200529	1448.0	1448.0	1445.0	1455.0	1436.0	1448.0	1445.0	0.0	-3.0	38892.0	112416.63	35807.0	1344.0
192	FG2008.ZCE	20200601	1448.0	1445.0	1447.0	1464.0	1446.0	1456.0	1456.0	11.0	11.0	49175.0	143167.55	29594.0	-6213.0
193	FG2008.ZCE	20200602	1456.0	1456.0	1453.0	1474.0	1445.0	1467.0	1457.0	11.0	1.0	36216.0	105567.31	29368.0	-226.0
194	FG2008.ZCE	20200603	1467.0	1457.0	1467.0	1468.0	1453.0	1454.0	1459.0	-3.0	2.0	38907.0	113521.52	28622.0	-746.0
195	FG2008.ZCE	20200604	1454.0	1459.0	1455.0	1460.0	1445.0	1445.0	1453.0	-14.0	-6.0	36969.0	107431.58	27064.0	-1558.0
196	FG2008.ZCE	20200605	1445.0	1453.0	1447.0	1458.0	1438.0	1455.0	1448.0	2.0	-5.0	37402.0	108351.62	26760.0	-304.0
197	FG2008.ZCE	20200608	1455.0	1448.0	1457.0	1462.0	1444.0	1456.0	1452.0	8.0	4.0	36625.0	106351.14	25888.0	-872.0
198	FG2008.ZCE	20200609	1456.0	1452.0	1455.0	1458.0	1429.0	1439.0	1438.0	-13.0	-14.0	63520.0	182733.06	26150.0	262.0
199	FG2008.ZCE	20200610	1439.0	1438.0	1442.0	1451.0	1436.0	1441.0	1444.0	3.0	6.0	61258.0	176913.87	23492.0	-2658.0
200	FG2008.ZCE	20200611	1441.0	1444.0	1439.0	1469.0	1435.0	1463.0	1452.0	19.0	8.0	42382.0	123059.55	21936.0	-1556.0
201	FG2008.ZCE	20200612	1463.0	1452.0	1460.0	1480.0	1455.0	1472.0	1468.0	20.0	16.0	54637.0	160442.49	18973.0	-2963.0
202	FG2008.ZCE	20200615	1472.0	1468.0	1472.0	1482.0	1463.0	1469.0	1473.0	1.0	5.0	42335.0	124709.89	18165.0	-808.0
203	FG2008.ZCE	20200616	1469.0	1473.0	1466.0	1476.0	1466.0	1471.0	1471.0	-2.0	-2.0	34046.0	100174.56	18496.0	331.0
204	FG2008.ZCE	20200617	1471.0	1471.0	1471.0	1471.0	1453.0	1465.0	1462.0	-6.0	-9.0	32635.0	95394.96	18099.0	-397.0
205	FG2008.ZCE	20200618	1465.0	1462.0	1465.0	1475.0	1462.0	1464.0	1467.0	2.0	5.0	26772.0	78563.03	18396.0	297.0
206	FG2008.ZCE	20200619	1464.0	1467.0	1462.0	1475.0	1460.0	1468.0	1467.0	1.0	0.0	35092.0	102927.74	15431.0	-2965.0
207	FG2008.ZCE	20200622	1468.0	1467.0	1471.0	1477.0	1466.0	1472.0	1470.0	5.0	3.0	34870.0	102512.68	15220.0	-211.0
208	FG2008.ZCE	20200623	1472.0	1470.0	1470.0	1475.0	1466.0	1472.0	1471.0	2.0	1.0	28205.0	82989.33	15856.0	636.0
209	FG2008.ZCE	20200624	1472.0	1471.0	1474.0	1500.0	1471.0	1499.0	1490.0	28.0	19.0	51119.0	152287.03	13663.0	-2193.0
210	FG2008.ZCE	20200629	1499.0	1490.0	1499.0	1499.0	1485.0	1489.0	1492.0	-1.0	2.0	40562.0	121018.45	12951.0	-712.0
211	FG2008.ZCE	20200630	1489.0	1492.0	1493.0	1502.0	1487.0	1494.0	1495.0	2.0	3.0	48855.0	146036.44	12028.0	-923.0
212	FG2008.ZCE	20200701	1494.0	1495.0	1491.0	1508.0	1490.0	1505.0	1500.0	10.0	5.0	6345.0	19037.66	9555.0	-2473.0
213	FG2008.ZCE	20200702	1505.0	1500.0	1502.0	1518.0	1501.0	1512.0	1510.0	12.0	10.0	7025.0	21214.0	6535.0	-3020.0
214	FG2008.ZCE	20200703	1512.0	1510.0	1517.0	1517.0	1504.0	1506.0	1510.0	-4.0	0.0	3052.0	9218.66	4995.0	-1540.0
215	FG2008.ZCE	20200706	1506.0	1510.0	1503.0	1515.0	1501.0	1512.0	1506.0	2.0	-4.0	1755.0	5285.52	4114.0	-881.0
216	FG2008.ZCE	20200707	1512.0	1506.0	1515.0	1541.0	1513.0	1541.0	1526.0	35.0	20.0	1852.0	5653.22	3098.0	-1016.0
217	FG2008.ZCE	20200708	1541.0	1526.0	1538.0	1547.0	1535.0	1542.0	1541.0	16.0	15.0	818.0	2520.76	2727.0	-371.0
218	FG2008.ZCE	20200709	1542.0	1541.0	1546.0	1559.0	1541.0	1557.0	1549.0	16.0	8.0	713.0	2208.88	2339.0	-388.0
219	FG2008.ZCE	20200710	1557.0	1549.0	1555.0	1571.0	1555.0	1566.0	1564.0	17.0	15.0	744.0	2326.6	2035.0	-304.0
220	FG2008.ZCE	20200713	1566.0	1564.0	1576.0	1627.0	1569.0	1613.0	1600.0	49.0	36.0	1344.0	4300.58	1574.0	-461.0
221	FG2008.ZCE	20200714	1613.0	1600.0	1605.0	1631.0	1605.0	1623.0	1622.0	23.0	22.0	340.0	1102.97	1482.0	-92.0
222	FG2008.ZCE	20200715	1623.0	1622.0	1625.0	1631.0	1612.0	1623.0	1620.0	1.0	-2.0	352.0	1140.28	1336.0	-146.0
223	FG2008.ZCE	20200716	1623.0	1620.0	1624.0	1629.0	1615.0	1619.0	1619.0	-1.0	-1.0	343.0	1110.86	1104.0	-232.0
224	FG2008.ZCE	20200717	1619.0	1619.0	1623.0	1676.0	1623.0	1668.0	1647.0	49.0	28.0	315.0	1037.66	1046.0	-58.0
225	FG2008.ZCE	20200720	1668.0	1647.0	1665.0	1666.0	1645.0	1655.0	1651.0	8.0	4.0	181.0	597.82	996.0	-50.0
226	FG2008.ZCE	20200721	1655.0	1651.0	1660.0	1705.0	1660.0	1705.0	1691.0	54.0	40.0	196.0	662.82	1018.0	22.0
227	FG2008.ZCE	20200722	1705.0	1691.0	1703.0	1759.0	1700.0	1702.0	1729.0	11.0	38.0	712.0	2462.43	1065.0	47.0
228	FG2008.ZCE	20200723	1702.0	1729.0	1709.0	1746.0	1672.0	1700.0	1694.0	-29.0	-35.0	454.0	1537.87	941.0	-124.0
229	FG2008.ZCE	20200724	1700.0	1694.0	1693.0	1697.0	1669.0	1680.0	1685.0	-14.0	-9.0	242.0	815.55	826.0	-115.0
230	FG2008.ZCE	20200727	1680.0	1685.0	1688.0	1711.0	1675.0	1676.0	1695.0	-9.0	10.0	301.0	1020.59	757.0	-69.0
231	FG2008.ZCE	20200728	1676.0	1695.0	1695.0	1704.0	1675.0	1704.0	1689.0	9.0	-6.0	115.0	388.48	685.0	-72.0
232	FG2008.ZCE	20200729	1704.0	1689.0	1737.0	1737.0	1682.0	1700.0	1694.0	11.0	5.0	190.0	643.62	538.0	-147.0
233	FG2008.ZCE	20200730	1700.0	1694.0	1708.0	1714.0	1697.0	1714.0	1709.0	20.0	15.0	121.0	413.48	434.0	-104.0
234	FG2008.ZCE	20200731	1714.0	1709.0	1708.0	1723.0	1686.0	1718.0	1699.0	9.0	-10.0	259.0	880.16	297.0	-137.0
235	FG2008.ZCE	20200803	1718.0	1699.0	1695.0	1743.0	1695.0	1743.0	1738.0	44.0	39.0	32.0	111.21	295.0	-2.0
236	FG2008.ZCE	20200804	1743.0	1738.0	1743.0	1808.0	1743.0	1808.0	1782.0	70.0	44.0	105.0	374.23	400.0	105.0
237	FG2008.ZCE	20200805	1808.0	1782.0					1787.0		5.0	0.0	0.0	400.0	0.0
238	FG2008.ZCE	20200806		1787.0					1812.0		25.0	0.0	0.0	400.0	0.0
239	FG2008.ZCE	20200807		1812.0					1858.0		46.0	0.0	0.0	400.0	0.0
240	FG2008.ZCE	20200810		1858.0					1850.0		-8.0	0.0	0.0	400.0	0.0
241	FG2008.ZCE	20200811		1850.0					1916.0		66.0	0.0	0.0	400.0	0.0
242	FG2008.ZCE	20200812		1916.0					1905.0		-11.0	0.0	0.0	400.0	0.0
243	FG2008.ZCE	20200813		1905.0					1912.0		7.0	0.0	0.0	400.0	0.0
244	FG2008.ZCE	20200814		1912.0					1915.0		3.0	0.0	0.0	0.0	-400.0