ts_code,trade_date,pre_close,pre_settle,open,high,low,close,settle,change1,change2,vol,amount,oi,oi_chg,delv_settle
FG2008.ZCE,20190815,,1361.0,,,,,1361.0,,0.0,0.0,0.0,0.0,,
FG2008.ZCE,20190816,,1361.0,,,,,1361.0,,0.0,0.0,0.0,0.0,0.0,
FG2008.ZCE,20190819,,1361.0,,,,,1375.0,,14.0,0.0,0.0,0.0,0.0,
FG2008.ZCE,20190820,,1375.0,,,,,1375.0,,0.0,0.0,0.0,0.0,0.0,
FG2008.ZCE,20190821,,1375.0,,,,,1376.0,,1.0,0.0,0.0,0.0,0.0,
FG2008.ZCE,20190822,,1376.0,,,,,1376.0,,0.0,0.0,0.0,0.0,0.0,
FG2008.ZCE,20190823,,1376.0,,,,,1376.0,,0.0,0.0,0.0,0.0,0.0,
FG2008.ZCE,20190826,,1376.0,,,,,1376.0,,0.0,0.0,0.0,0.0,0.0,
FG2008.ZCE,20190827,,1376.0,,,,,1368.0,,-8.0,0.0,0.0,0.0,0.0,
FG2008.ZCE,20190828,,1368.0,,,,,1368.0,,0.0,0.0,0.0,0.0,0.0,
FG2008.ZCE,20190829,,1368.0,,,,,1368.0,,0.0,0.0,0.0,0.0,0.0,
FG2008.ZCE,20190830,,1368.0,,,,,1368.0,,0.0,0.0,0.0,0.0,0.0,
FG2008.ZCE,20190902,,1368.0,,,,,1368.0,,0.0,0.0,0.0,0.0,0.0,
FG2008.ZCE,20190903,,1368.0,,,,,1368.0,,0.0,0.0,0.0,0.0,0.0,
FG2008.ZCE,20190904,,1368.0,,,,,1368.0,,0.0,0.0,0.0,0.0,0.0,
FG2008.ZCE,20190905,,1368.0,,,,,1368.0,,0.0,0.0,0.0,0.0,0.0,
FG2008.ZCE,20190906,,1368.0,,,,,1368.0,,0.0,0.0,0.0,0.0,0.0,
FG2008.ZCE,20190909,,1368.0,,,,,1369.0,,1.0,0.0,0.0,0.0,0.0,
FG2008.ZCE,20190910,,1369.0,,,,,1369.0,,0.0,0.0,0.0,0.0,0.0,
FG2008.ZCE,20190911,,1369.0,,,,,1375.0,,6.0,0.0,0.0,0.0,0.0,
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,
FG2008.ZCE,20190916,1405.0,1405.0,,,,,1405.0,,0.0,0.0,0.0,2.0,0.0,
FG2008.ZCE,20190917,,1405.0,,,,,1405.0,,0.0,0.0,0.0,2.0,0.0,
FG2008.ZCE,20190918,,1405.0,,,,,1405.0,,0.0,0.0,0.0,2.0,0.0,
FG2008.ZCE,20190919,,1405.0,,,,,1405.0,,0.0,0.0,0.0,2.0,0.0,
FG2008.ZCE,20190920,,1405.0,,,,,1400.0,,-5.0,0.0,0.0,2.0,0.0,
FG2008.ZCE,20190923,,1400.0,,,,,1400.0,,0.0,0.0,0.0,2.0,0.0,
FG2008.ZCE,20190924,,1400.0,,,,,1391.0,,-9.0,0.0,0.0,2.0,0.0,
FG2008.ZCE,20190925,,1391.0,,,,,1391.0,,0.0,0.0,0.0,2.0,0.0,
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,
FG2008.ZCE,20190927,1380.0,1380.0,,,,,1381.0,,1.0,0.0,0.0,2.0,0.0,
FG2008.ZCE,20190930,,1381.0,,,,,1390.0,,9.0,0.0,0.0,2.0,0.0,
FG2008.ZCE,20191008,,1390.0,,,,,1390.0,,0.0,0.0,0.0,2.0,0.0,
FG2008.ZCE,20191009,,1390.0,,,,,1390.0,,0.0,0.0,0.0,2.0,0.0,
FG2008.ZCE,20191010,,1390.0,,,,,1390.0,,0.0,0.0,0.0,2.0,0.0,
FG2008.ZCE,20191011,,1390.0,,,,,1392.0,,2.0,0.0,0.0,2.0,0.0,
FG2008.ZCE,20191014,,1392.0,,,,,1392.0,,0.0,0.0,0.0,2.0,0.0,
FG2008.ZCE,20191015,,1392.0,,,,,1392.0,,0.0,0.0,0.0,2.0,0.0,
FG2008.ZCE,20191016,,1392.0,,,,,1392.0,,0.0,0.0,0.0,2.0,0.0,
FG2008.ZCE,20191017,,1392.0,,,,,1392.0,,0.0,0.0,0.0,2.0,0.0,
FG2008.ZCE,20191018,,1392.0,,,,,1401.0,,9.0,0.0,0.0,2.0,0.0,
FG2008.ZCE,20191021,,1401.0,,,,,1413.0,,12.0,0.0,0.0,2.0,0.0,
FG2008.ZCE,20191022,,1413.0,,,,,1413.0,,0.0,0.0,0.0,2.0,0.0,
FG2008.ZCE,20191023,,1413.0,,,,,1413.0,,0.0,0.0,0.0,2.0,0.0,
FG2008.ZCE,20191024,,1413.0,,,,,1413.0,,0.0,0.0,0.0,2.0,0.0,
FG2008.ZCE,20191025,,1413.0,,,,,1413.0,,0.0,0.0,0.0,2.0,0.0,
FG2008.ZCE,20191028,,1413.0,,,,,1413.0,,0.0,0.0,0.0,2.0,0.0,
FG2008.ZCE,20191029,,1413.0,,,,,1413.0,,0.0,0.0,0.0,2.0,0.0,
FG2008.ZCE,20191030,,1413.0,,,,,1413.0,,0.0,0.0,0.0,2.0,0.0,
FG2008.ZCE,20191031,,1413.0,,,,,1413.0,,0.0,0.0,0.0,2.0,0.0,
FG2008.ZCE,20191101,,1413.0,,,,,1413.0,,0.0,0.0,0.0,2.0,0.0,
FG2008.ZCE,20191104,,1413.0,,,,,1413.0,,0.0,0.0,0.0,2.0,0.0,
FG2008.ZCE,20191105,,1413.0,,,,,1413.0,,0.0,0.0,0.0,2.0,0.0,
FG2008.ZCE,20191106,,1413.0,,,,,1413.0,,0.0,0.0,0.0,2.0,0.0,
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,
FG2008.ZCE,20191108,1403.0,1412.0,,,,,1412.0,,0.0,0.0,0.0,2.0,0.0,
FG2008.ZCE,20191111,,1412.0,,,,,1412.0,,0.0,0.0,0.0,2.0,0.0,
FG2008.ZCE,20191112,,1412.0,,,,,1405.0,,-7.0,0.0,0.0,2.0,0.0,
FG2008.ZCE,20191113,,1405.0,,,,,1400.0,,-5.0,0.0,0.0,2.0,0.0,
FG2008.ZCE,20191114,,1400.0,,,,,1403.0,,3.0,0.0,0.0,2.0,0.0,
FG2008.ZCE,20191115,,1403.0,,,,,1403.0,,0.0,0.0,0.0,2.0,0.0,
FG2008.ZCE,20191118,,1403.0,,,,,1403.0,,0.0,0.0,0.0,2.0,0.0,
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,
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,
FG2008.ZCE,20191121,1398.0,1398.0,,,,,1398.0,,0.0,0.0,0.0,2.0,0.0,
FG2008.ZCE,20191122,,1398.0,,,,,1385.0,,-13.0,0.0,0.0,2.0,0.0,
FG2008.ZCE,20191125,,1385.0,,,,,1385.0,,0.0,0.0,0.0,2.0,0.0,
FG2008.ZCE,20191126,,1385.0,,,,,1385.0,,0.0,0.0,0.0,2.0,0.0,
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,
FG2008.ZCE,20191128,1387.0,1387.0,,,,,1388.0,,1.0,0.0,0.0,2.0,0.0,
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,
FG2008.ZCE,20191202,1408.0,1408.0,,,,,1408.0,,0.0,0.0,0.0,4.0,0.0,
FG2008.ZCE,20191203,,1408.0,,,,,1408.0,,0.0,0.0,0.0,4.0,0.0,
FG2008.ZCE,20191204,,1408.0,,,,,1408.0,,0.0,0.0,0.0,4.0,0.0,
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,
FG2008.ZCE,20191206,1420.0,1415.0,,,,,1415.0,,0.0,0.0,0.0,4.0,0.0,
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,
FG2008.ZCE,20191210,1438.0,1438.0,,,,,1446.0,,8.0,0.0,0.0,2.0,0.0,
FG2008.ZCE,20191211,,1446.0,,,,,1446.0,,0.0,0.0,0.0,2.0,0.0,
FG2008.ZCE,20191212,,1446.0,,,,,1446.0,,0.0,0.0,0.0,2.0,0.0,
FG2008.ZCE,20191213,,1446.0,,,,,1446.0,,0.0,0.0,0.0,2.0,0.0,
FG2008.ZCE,20191216,,1446.0,,,,,1446.0,,0.0,0.0,0.0,2.0,0.0,
FG2008.ZCE,20191217,,1446.0,,,,,1446.0,,0.0,0.0,0.0,2.0,0.0,
FG2008.ZCE,20191218,,1446.0,,,,,1457.0,,11.0,0.0,0.0,2.0,0.0,
FG2008.ZCE,20191219,,1457.0,,,,,1457.0,,0.0,0.0,0.0,2.0,0.0,
FG2008.ZCE,20191220,,1457.0,,,,,1457.0,,0.0,0.0,0.0,2.0,0.0,
FG2008.ZCE,20191223,,1457.0,,,,,1457.0,,0.0,0.0,0.0,2.0,0.0,
FG2008.ZCE,20191224,,1457.0,,,,,1457.0,,0.0,0.0,0.0,2.0,0.0,
FG2008.ZCE,20191225,,1457.0,,,,,1457.0,,0.0,0.0,0.0,2.0,0.0,
FG2008.ZCE,20191226,,1457.0,,,,,1457.0,,0.0,0.0,0.0,2.0,0.0,
FG2008.ZCE,20191227,,1457.0,,,,,1480.0,,23.0,0.0,0.0,2.0,0.0,
FG2008.ZCE,20191230,,1480.0,,,,,1480.0,,0.0,0.0,0.0,2.0,0.0,
FG2008.ZCE,20191231,,1480.0,,,,,1480.0,,0.0,0.0,0.0,2.0,0.0,
FG2008.ZCE,20200102,,1480.0,,,,,1480.0,,0.0,0.0,0.0,1.0,-1.0,
FG2008.ZCE,20200103,,1480.0,,,,,1484.0,,4.0,0.0,0.0,1.0,0.0,
FG2008.ZCE,20200106,,1484.0,,,,,1488.0,,4.0,0.0,0.0,1.0,0.0,
FG2008.ZCE,20200107,,1488.0,,,,,1488.0,,0.0,0.0,0.0,1.0,0.0,
FG2008.ZCE,20200108,,1488.0,,,,,1488.0,,0.0,0.0,0.0,1.0,0.0,
FG2008.ZCE,20200109,,1488.0,,,,,1488.0,,0.0,0.0,0.0,1.0,0.0,
FG2008.ZCE,20200110,,1488.0,,,,,1488.0,,0.0,0.0,0.0,1.0,0.0,
FG2008.ZCE,20200113,,1488.0,,,,,1488.0,,0.0,0.0,0.0,1.0,0.0,
FG2008.ZCE,20200114,,1488.0,,,,,1488.0,,0.0,0.0,0.0,1.0,0.0,
FG2008.ZCE,20200115,,1488.0,,,,,1488.0,,0.0,0.0,0.0,1.0,0.0,
FG2008.ZCE,20200116,,1488.0,,,,,1488.0,,0.0,0.0,0.0,1.0,0.0,
FG2008.ZCE,20200117,,1488.0,,,,,1488.0,,0.0,0.0,0.0,1.0,0.0,
FG2008.ZCE,20200120,,1488.0,,,,,1488.0,,0.0,0.0,0.0,1.0,0.0,
FG2008.ZCE,20200121,,1488.0,,,,,1488.0,,0.0,0.0,0.0,1.0,0.0,
FG2008.ZCE,20200122,,1488.0,,,,,1488.0,,0.0,0.0,0.0,1.0,0.0,
FG2008.ZCE,20200123,,1488.0,,,,,1488.0,,0.0,0.0,0.0,1.0,0.0,
FG2008.ZCE,20200203,,1488.0,,,,,1434.0,,-54.0,0.0,0.0,1.0,0.0,
FG2008.ZCE,20200204,,1434.0,,,,,1422.0,,-12.0,0.0,0.0,1.0,0.0,
FG2008.ZCE,20200205,,1422.0,,,,,1420.0,,-2.0,0.0,0.0,1.0,0.0,
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,
FG2008.ZCE,20200207,1401.0,1401.0,,,,,1405.0,,4.0,0.0,0.0,1.0,0.0,
FG2008.ZCE,20200210,,1405.0,,,,,1430.0,,25.0,0.0,0.0,1.0,0.0,
FG2008.ZCE,20200211,,1430.0,,,,,1438.0,,8.0,0.0,0.0,1.0,0.0,
FG2008.ZCE,20200212,,1438.0,,,,,1446.0,,8.0,0.0,0.0,1.0,0.0,
FG2008.ZCE,20200213,,1446.0,,,,,1446.0,,0.0,0.0,0.0,1.0,0.0,
FG2008.ZCE,20200214,,1446.0,,,,,1446.0,,0.0,0.0,0.0,1.0,0.0,
FG2008.ZCE,20200217,,1446.0,,,,,1447.0,,1.0,0.0,0.0,1.0,0.0,
FG2008.ZCE,20200218,,1447.0,,,,,1447.0,,0.0,0.0,0.0,1.0,0.0,
FG2008.ZCE,20200219,,1447.0,,,,,1447.0,,0.0,0.0,0.0,1.0,0.0,
FG2008.ZCE,20200220,,1447.0,,,,,1461.0,,14.0,0.0,0.0,1.0,0.0,
FG2008.ZCE,20200221,,1461.0,,,,,1469.0,,8.0,0.0,0.0,1.0,0.0,
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,
FG2008.ZCE,20200225,1486.0,1486.0,,,,,1484.0,,-2.0,0.0,0.0,2.0,0.0,
FG2008.ZCE,20200226,,1484.0,,,,,1484.0,,0.0,0.0,0.0,2.0,0.0,
FG2008.ZCE,20200227,,1484.0,,,,,1480.0,,-4.0,0.0,0.0,2.0,0.0,
FG2008.ZCE,20200228,,1480.0,,,,,1469.0,,-11.0,0.0,0.0,2.0,0.0,
FG2008.ZCE,20200302,,1469.0,,,,,1470.0,,1.0,0.0,0.0,2.0,0.0,
FG2008.ZCE,20200303,,1470.0,,,,,1470.0,,0.0,0.0,0.0,2.0,0.0,
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,
FG2008.ZCE,20200305,1467.0,1466.0,,,,,1466.0,,0.0,0.0,0.0,3.0,0.0,
FG2008.ZCE,20200306,,1466.0,,,,,1463.0,,-3.0,0.0,0.0,3.0,0.0,
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,
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,
FG2008.ZCE,20200311,1442.0,1445.0,,,,,1445.0,,0.0,0.0,0.0,2.0,0.0,
FG2008.ZCE,20200312,,1445.0,,,,,1445.0,,0.0,0.0,0.0,2.0,0.0,
FG2008.ZCE,20200313,,1445.0,,,,,1434.0,,-11.0,0.0,0.0,2.0,0.0,
FG2008.ZCE,20200316,,1434.0,,,,,1410.0,,-24.0,0.0,0.0,2.0,0.0,
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,
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,
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,
FG2008.ZCE,20200320,1341.0,1341.0,,,,,1341.0,,0.0,0.0,0.0,1.0,0.0,
FG2008.ZCE,20200323,,1341.0,,,,,1311.0,,-30.0,0.0,0.0,1.0,0.0,
FG2008.ZCE,20200324,,1311.0,,,,,1324.0,,13.0,0.0,0.0,1.0,0.0,
FG2008.ZCE,20200325,,1324.0,,,,,1336.0,,12.0,0.0,0.0,1.0,0.0,
FG2008.ZCE,20200326,,1336.0,,,,,1330.0,,-6.0,0.0,0.0,1.0,0.0,
FG2008.ZCE,20200327,,1330.0,,,,,1322.0,,-8.0,0.0,0.0,1.0,0.0,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
FG2008.ZCE,20200805,1808.0,1782.0,,,,,1787.0,,5.0,0.0,0.0,400.0,0.0,
FG2008.ZCE,20200806,,1787.0,,,,,1812.0,,25.0,0.0,0.0,400.0,0.0,
FG2008.ZCE,20200807,,1812.0,,,,,1858.0,,46.0,0.0,0.0,400.0,0.0,
FG2008.ZCE,20200810,,1858.0,,,,,1850.0,,-8.0,0.0,0.0,400.0,0.0,
FG2008.ZCE,20200811,,1850.0,,,,,1916.0,,66.0,0.0,0.0,400.0,0.0,
FG2008.ZCE,20200812,,1916.0,,,,,1905.0,,-11.0,0.0,0.0,400.0,0.0,
FG2008.ZCE,20200813,,1905.0,,,,,1912.0,,7.0,0.0,0.0,400.0,0.0,
FG2008.ZCE,20200814,,1912.0,,,,,1915.0,,3.0,0.0,0.0,0.0,-400.0,