ts_code,trade_date,pre_close,pre_settle,open,high,low,close,settle,change1,change2,vol,amount,oi,oi_chg,delv_settle
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,,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
FG2009.ZCE,20200903,1940.0,1922.0,,,,,1922.0,,0.0,0.0,0.0,386.0,0.0,
FG2009.ZCE,20200904,,1922.0,,,,,1922.0,,0.0,0.0,0.0,386.0,0.0,
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,
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,
FG2009.ZCE,20200909,1939.0,1866.0,,,,,1866.0,,0.0,0.0,0.0,328.0,0.0,
FG2009.ZCE,20200910,,1866.0,,,,,1866.0,,0.0,0.0,0.0,328.0,0.0,
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,
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,