finance-talk/data/FG/FG1912.csv

ts_code,trade_date,pre_close,pre_settle,open,high,low,close,settle,change1,change2,vol,amount,oi,oi_chg,delv_settle
FG1912.ZCE,20181217,,1273.0,,,,,1273.0,,0.0,0.0,0.0,0.0,0.0,
FG1912.ZCE,20181218,,1273.0,,,,,1273.0,,0.0,0.0,0.0,0.0,0.0,
FG1912.ZCE,20181219,,1273.0,,,,,1273.0,,0.0,0.0,0.0,0.0,0.0,
FG1912.ZCE,20181220,,1273.0,,,,,1273.0,,0.0,0.0,0.0,0.0,0.0,
FG1912.ZCE,20181221,,1273.0,,,,,1273.0,,0.0,0.0,0.0,0.0,0.0,
FG1912.ZCE,20181224,,1273.0,,,,,1273.0,,0.0,0.0,0.0,0.0,0.0,
FG1912.ZCE,20181225,,1273.0,,,,,1273.0,,0.0,0.0,0.0,0.0,0.0,
FG1912.ZCE,20181226,,1273.0,,,,,1273.0,,0.0,0.0,0.0,0.0,0.0,
FG1912.ZCE,20181227,,1273.0,,,,,1273.0,,0.0,0.0,0.0,0.0,0.0,
FG1912.ZCE,20181228,,1273.0,,,,,1273.0,,0.0,0.0,0.0,0.0,0.0,
FG1912.ZCE,20190102,,1273.0,1240.0,1240.0,1240.0,1240.0,1240.0,-33.0,-33.0,2.0,4.96,2.0,2.0,
FG1912.ZCE,20190103,1240.0,1240.0,,,,,1243.0,,3.0,0.0,0.0,2.0,0.0,
FG1912.ZCE,20190104,,1243.0,,,,,1257.0,,14.0,0.0,0.0,2.0,0.0,
FG1912.ZCE,20190107,,1257.0,1276.0,1276.0,1276.0,1276.0,1276.0,19.0,19.0,400.0,1020.8,402.0,400.0,
FG1912.ZCE,20190108,1276.0,1276.0,,,,,1276.0,,0.0,0.0,0.0,402.0,0.0,
FG1912.ZCE,20190109,,1276.0,1287.0,1287.0,1287.0,1287.0,1287.0,11.0,11.0,1000.0,2574.0,1402.0,1000.0,
FG1912.ZCE,20190110,1287.0,1287.0,,,,,1287.0,,0.0,0.0,0.0,1402.0,0.0,
FG1912.ZCE,20190111,,1287.0,1303.0,1336.0,1303.0,1331.0,1315.0,44.0,28.0,6438.0,16933.64,5420.0,4018.0,
FG1912.ZCE,20190114,1331.0,1315.0,1313.0,1327.0,1306.0,1306.0,1313.0,-9.0,-2.0,2626.0,6895.04,7728.0,2308.0,
FG1912.ZCE,20190115,1306.0,1313.0,1307.0,1308.0,1299.0,1306.0,1301.0,-7.0,-12.0,2028.0,5278.8,9754.0,2026.0,
FG1912.ZCE,20190116,1306.0,1301.0,1281.0,1313.0,1281.0,1300.0,1281.0,-1.0,-20.0,406.0,1040.48,10154.0,400.0,
FG1912.ZCE,20190117,1300.0,1281.0,1297.0,1300.0,1295.0,1298.0,1298.0,17.0,17.0,856.0,2222.95,10586.0,432.0,
FG1912.ZCE,20190118,1298.0,1298.0,1286.0,1305.0,1286.0,1305.0,1295.0,7.0,-3.0,936.0,2423.79,11510.0,924.0,
FG1912.ZCE,20190121,1305.0,1295.0,1308.0,1326.0,1308.0,1316.0,1315.0,21.0,20.0,210.0,552.18,11596.0,86.0,
FG1912.ZCE,20190122,1316.0,1315.0,1315.0,1315.0,1310.0,1310.0,1314.0,-5.0,-1.0,580.0,1523.82,11996.0,400.0,
FG1912.ZCE,20190123,1310.0,1314.0,,,,,1314.0,,0.0,0.0,0.0,11996.0,0.0,
FG1912.ZCE,20190124,,1314.0,1327.0,1327.0,1312.0,1312.0,1322.0,-2.0,8.0,6.0,15.86,12000.0,4.0,
FG1912.ZCE,20190125,1312.0,1322.0,,,,,1322.0,,0.0,0.0,0.0,12000.0,0.0,
FG1912.ZCE,20190128,,1322.0,1322.0,1322.0,1315.0,1315.0,1322.0,-7.0,0.0,416.0,1099.7,12400.0,400.0,
FG1912.ZCE,20190129,1315.0,1322.0,1316.0,1316.0,1316.0,1316.0,1316.0,-6.0,-6.0,96.0,252.67,12496.0,96.0,
FG1912.ZCE,20190130,1316.0,1316.0,1326.0,1340.0,1325.0,1339.0,1326.0,23.0,10.0,1210.0,3208.12,11802.0,-694.0,
FG1912.ZCE,20190131,1339.0,1326.0,1339.0,1339.0,1339.0,1339.0,1339.0,13.0,13.0,800.0,2142.4,12602.0,800.0,
FG1912.ZCE,20190201,1339.0,1339.0,1351.0,1351.0,1347.0,1347.0,1347.0,8.0,8.0,220.0,592.71,12388.0,-214.0,
FG1912.ZCE,20190211,1347.0,1347.0,1336.0,1336.0,1336.0,1336.0,1336.0,-11.0,-11.0,2002.0,5349.34,14386.0,1998.0,
FG1912.ZCE,20190212,1336.0,1336.0,1360.0,1360.0,1333.0,1336.0,1359.0,0.0,23.0,3752.0,10194.58,18132.0,3746.0,
FG1912.ZCE,20190213,1336.0,1359.0,1335.0,1347.0,1319.0,1319.0,1337.0,-40.0,-22.0,2040.0,5454.37,16156.0,-1976.0,
FG1912.ZCE,20190214,1319.0,1337.0,1315.0,1328.0,1311.0,1311.0,1312.0,-26.0,-25.0,66.0,173.14,16216.0,60.0,
FG1912.ZCE,20190215,1311.0,1312.0,1309.0,1309.0,1303.0,1303.0,1309.0,-9.0,-3.0,108.0,282.7,16318.0,102.0,
FG1912.ZCE,20190218,1303.0,1309.0,1300.0,1312.0,1300.0,1300.0,1310.0,-9.0,1.0,1152.0,3018.6,15970.0,-348.0,
FG1912.ZCE,20190219,1300.0,1310.0,1296.0,1328.0,1296.0,1324.0,1297.0,14.0,-13.0,1128.0,2925.17,17076.0,1106.0,
FG1912.ZCE,20190220,1324.0,1297.0,1310.0,1329.0,1310.0,1329.0,1311.0,32.0,14.0,104.0,272.63,17174.0,98.0,
FG1912.ZCE,20190221,1329.0,1311.0,1329.0,1329.0,1329.0,1329.0,1329.0,18.0,18.0,6.0,15.95,17174.0,0.0,
FG1912.ZCE,20190222,1329.0,1329.0,,,,,1329.0,,0.0,0.0,0.0,17174.0,0.0,
FG1912.ZCE,20190225,,1329.0,1328.0,1333.0,1326.0,1333.0,1330.0,4.0,1.0,40.0,106.41,17154.0,-20.0,
FG1912.ZCE,20190226,1333.0,1330.0,1316.0,1316.0,1316.0,1316.0,1316.0,-14.0,-14.0,2.0,5.26,17154.0,0.0,
FG1912.ZCE,20190227,1316.0,1316.0,1329.0,1329.0,1329.0,1329.0,1329.0,13.0,13.0,1400.0,3721.2,18554.0,1400.0,
FG1912.ZCE,20190228,1329.0,1329.0,1324.0,1324.0,1301.0,1301.0,1304.0,-28.0,-25.0,412.0,1074.7,18962.0,408.0,
FG1912.ZCE,20190301,1301.0,1304.0,1290.0,1304.0,1290.0,1304.0,1290.0,0.0,-14.0,902.0,2327.22,18062.0,-900.0,
FG1912.ZCE,20190304,1304.0,1290.0,1294.0,1304.0,1291.0,1300.0,1298.0,10.0,8.0,18.0,46.73,18066.0,4.0,
FG1912.ZCE,20190305,1300.0,1298.0,1301.0,1301.0,1301.0,1301.0,1301.0,3.0,3.0,1000.0,2602.0,17066.0,-1000.0,
FG1912.ZCE,20190306,1301.0,1301.0,1290.0,1290.0,1290.0,1290.0,1290.0,-11.0,-11.0,2.0,5.16,17068.0,2.0,
FG1912.ZCE,20190307,1290.0,1290.0,1297.0,1297.0,1297.0,1297.0,1297.0,7.0,7.0,2.0,5.19,17068.0,0.0,
FG1912.ZCE,20190308,1297.0,1297.0,,,,,1297.0,,0.0,0.0,0.0,17068.0,0.0,
FG1912.ZCE,20190311,,1297.0,,,,,1289.0,,-8.0,0.0,0.0,17068.0,0.0,
FG1912.ZCE,20190312,,1289.0,,,,,1289.0,,0.0,0.0,0.0,17068.0,0.0,
FG1912.ZCE,20190313,,1289.0,1289.0,1289.0,1289.0,1289.0,1289.0,0.0,0.0,2.0,5.16,17070.0,2.0,
FG1912.ZCE,20190314,1289.0,1289.0,1280.0,1280.0,1280.0,1280.0,1280.0,-9.0,-9.0,80.0,204.8,17150.0,80.0,
FG1912.ZCE,20190315,1280.0,1280.0,1302.0,1304.0,1282.0,1286.0,1293.0,6.0,13.0,404.0,1044.75,17350.0,200.0,
FG1912.ZCE,20190318,1286.0,1293.0,1298.0,1298.0,1288.0,1288.0,1296.0,-5.0,3.0,8.0,20.73,17352.0,2.0,
FG1912.ZCE,20190319,1288.0,1296.0,1272.0,1292.0,1272.0,1275.0,1275.0,-21.0,-21.0,4738.0,12083.78,13972.0,-3380.0,
FG1912.ZCE,20190320,1275.0,1275.0,1283.0,1283.0,1269.0,1282.0,1276.0,7.0,1.0,406.0,1036.18,13572.0,-400.0,
FG1912.ZCE,20190321,1282.0,1276.0,1293.0,1293.0,1291.0,1291.0,1291.0,15.0,15.0,254.0,655.84,13322.0,-250.0,
FG1912.ZCE,20190322,1291.0,1291.0,1304.0,1304.0,1276.0,1288.0,1283.0,-3.0,-8.0,34.0,87.21,13328.0,6.0,
FG1912.ZCE,20190325,1288.0,1283.0,1283.0,1291.0,1283.0,1284.0,1285.0,1.0,2.0,36.0,92.5,13340.0,12.0,
FG1912.ZCE,20190326,1284.0,1285.0,1277.0,1277.0,1277.0,1277.0,1277.0,-8.0,-8.0,4.0,10.22,13340.0,0.0,
FG1912.ZCE,20190327,1277.0,1277.0,,,,,1280.0,,3.0,0.0,0.0,13340.0,0.0,
FG1912.ZCE,20190328,,1280.0,1285.0,1285.0,1285.0,1285.0,1285.0,5.0,5.0,2.0,5.14,13338.0,-2.0,
FG1912.ZCE,20190329,1285.0,1285.0,1277.0,1303.0,1277.0,1283.0,1277.0,-2.0,-8.0,2058.0,5257.62,11358.0,-1980.0,
FG1912.ZCE,20190401,1283.0,1277.0,1302.0,1302.0,1285.0,1293.0,1293.0,16.0,16.0,2986.0,7721.56,9876.0,-1482.0,
FG1912.ZCE,20190402,1293.0,1293.0,,,,,1293.0,,0.0,0.0,0.0,9876.0,0.0,
FG1912.ZCE,20190403,,1293.0,1289.0,1289.0,1289.0,1289.0,1289.0,-4.0,-4.0,4.0,10.31,9876.0,0.0,
FG1912.ZCE,20190404,1289.0,1289.0,,,,,1291.0,,2.0,0.0,0.0,9876.0,0.0,
FG1912.ZCE,20190408,,1291.0,1304.0,1310.0,1299.0,1299.0,1299.0,8.0,8.0,2040.0,5300.57,10854.0,978.0,
FG1912.ZCE,20190409,1299.0,1299.0,1309.0,1323.0,1309.0,1310.0,1317.0,11.0,18.0,52.0,136.95,10846.0,-8.0,
FG1912.ZCE,20190410,1310.0,1317.0,1314.0,1316.0,1310.0,1316.0,1311.0,-1.0,-6.0,1204.0,3156.13,11144.0,298.0,
FG1912.ZCE,20190411,1316.0,1311.0,1320.0,1322.0,1320.0,1322.0,1322.0,11.0,11.0,10.0,26.43,11142.0,-2.0,
FG1912.ZCE,20190412,1322.0,1322.0,,,,,1322.0,,0.0,0.0,0.0,11142.0,0.0,
FG1912.ZCE,20190415,,1322.0,,,,,1322.0,,0.0,0.0,0.0,11142.0,0.0,
FG1912.ZCE,20190416,,1322.0,1325.0,1334.0,1316.0,1334.0,1320.0,12.0,-2.0,156.0,411.84,11292.0,150.0,
FG1912.ZCE,20190417,1334.0,1320.0,,,,,1320.0,,0.0,0.0,0.0,11292.0,0.0,
FG1912.ZCE,20190418,,1320.0,1320.0,1323.0,1309.0,1323.0,1310.0,3.0,-10.0,2006.0,5254.85,12298.0,1006.0,
FG1912.ZCE,20190419,1323.0,1310.0,1307.0,1325.0,1307.0,1325.0,1321.0,15.0,11.0,10.0,26.43,12294.0,-4.0,
FG1912.ZCE,20190422,1325.0,1321.0,1339.0,1352.0,1333.0,1333.0,1339.0,12.0,18.0,328.0,878.42,12612.0,318.0,
FG1912.ZCE,20190423,1333.0,1339.0,1353.0,1358.0,1353.0,1358.0,1355.0,19.0,16.0,94.0,254.71,12656.0,44.0,
FG1912.ZCE,20190424,1358.0,1355.0,1357.0,1374.0,1357.0,1372.0,1359.0,17.0,4.0,304.0,826.02,12958.0,302.0,
FG1912.ZCE,20190425,1372.0,1359.0,,,,,1359.0,,0.0,0.0,0.0,12958.0,0.0,
FG1912.ZCE,20190426,,1359.0,1371.0,1371.0,1355.0,1363.0,1364.0,4.0,5.0,14.0,38.2,12962.0,4.0,
FG1912.ZCE,20190429,1363.0,1364.0,1337.0,1378.0,1337.0,1364.0,1361.0,0.0,-3.0,120.0,326.73,13056.0,94.0,
FG1912.ZCE,20190430,1364.0,1361.0,1354.0,1377.0,1354.0,1364.0,1355.0,3.0,-6.0,108.0,292.68,13156.0,100.0,
FG1912.ZCE,20190506,1364.0,1355.0,1383.0,1383.0,1340.0,1348.0,1351.0,-7.0,-4.0,30.0,81.08,13156.0,0.0,
FG1912.ZCE,20190507,1348.0,1351.0,1332.0,1356.0,1332.0,1346.0,1347.0,-5.0,-4.0,24.0,64.63,13154.0,-2.0,
FG1912.ZCE,20190508,1346.0,1347.0,1341.0,1345.0,1341.0,1345.0,1343.0,-2.0,-4.0,4.0,10.74,13152.0,-2.0,
FG1912.ZCE,20190509,1345.0,1343.0,1354.0,1371.0,1340.0,1371.0,1360.0,28.0,17.0,10.0,27.2,13156.0,4.0,
FG1912.ZCE,20190510,1371.0,1360.0,1332.0,1373.0,1332.0,1355.0,1334.0,-5.0,-26.0,652.0,1739.91,12578.0,-578.0,
FG1912.ZCE,20190513,1355.0,1334.0,1387.0,1387.0,1354.0,1357.0,1364.0,23.0,30.0,62.0,169.11,12586.0,8.0,
FG1912.ZCE,20190514,1357.0,1364.0,1396.0,1396.0,1357.0,1364.0,1365.0,0.0,1.0,20.0,54.6,12590.0,4.0,
FG1912.ZCE,20190515,1364.0,1365.0,1366.0,1378.0,1357.0,1367.0,1361.0,2.0,-4.0,3216.0,8751.76,10878.0,-1712.0,
FG1912.ZCE,20190516,1367.0,1361.0,1372.0,1372.0,1372.0,1372.0,1372.0,11.0,11.0,2.0,5.49,10878.0,0.0,
FG1912.ZCE,20190517,1372.0,1372.0,,,,,1377.0,,5.0,0.0,0.0,10878.0,0.0,
FG1912.ZCE,20190520,,1377.0,1346.0,1346.0,1346.0,1346.0,1346.0,-31.0,-31.0,400.0,1076.8,10478.0,-400.0,
FG1912.ZCE,20190521,1346.0,1346.0,1372.0,1398.0,1372.0,1398.0,1386.0,52.0,40.0,38.0,105.31,10470.0,-8.0,
FG1912.ZCE,20190522,1398.0,1386.0,1395.0,1396.0,1395.0,1396.0,1396.0,10.0,10.0,16.0,44.66,10470.0,0.0,
FG1912.ZCE,20190523,1396.0,1396.0,1402.0,1402.0,1398.0,1398.0,1400.0,2.0,4.0,30.0,83.98,10466.0,-4.0,
FG1912.ZCE,20190524,1398.0,1400.0,1396.0,1396.0,1386.0,1395.0,1391.0,-5.0,-9.0,8.0,22.25,10468.0,2.0,
FG1912.ZCE,20190527,1395.0,1391.0,1420.0,1420.0,1407.0,1409.0,1407.0,18.0,16.0,2008.0,5650.63,9466.0,-1002.0,
FG1912.ZCE,20190528,1409.0,1407.0,1390.0,1395.0,1385.0,1395.0,1391.0,-12.0,-16.0,40.0,111.24,9468.0,2.0,
FG1912.ZCE,20190529,1395.0,1391.0,1388.0,1392.0,1388.0,1388.0,1392.0,-3.0,1.0,268.0,746.06,9204.0,-264.0,
FG1912.ZCE,20190530,1388.0,1392.0,1400.0,1405.0,1389.0,1389.0,1395.0,-3.0,3.0,20.0,55.78,9202.0,-2.0,
FG1912.ZCE,20190531,1389.0,1395.0,1387.0,1395.0,1380.0,1395.0,1389.0,0.0,-6.0,28.0,77.79,9202.0,0.0,
FG1912.ZCE,20190603,1395.0,1389.0,1383.0,1393.0,1379.0,1382.0,1384.0,-7.0,-5.0,28.0,77.5,9200.0,-2.0,
FG1912.ZCE,20190604,1382.0,1384.0,1380.0,1380.0,1365.0,1375.0,1370.0,-9.0,-14.0,38.0,104.15,9214.0,14.0,
FG1912.ZCE,20190605,1375.0,1370.0,,,,,1375.0,,5.0,0.0,0.0,9214.0,0.0,
FG1912.ZCE,20190606,,1375.0,1374.0,1407.0,1370.0,1407.0,1378.0,32.0,3.0,2416.0,6657.24,10418.0,1204.0,
FG1912.ZCE,20190610,1407.0,1378.0,1415.0,1425.0,1408.0,1411.0,1419.0,33.0,41.0,44.0,124.86,10400.0,-18.0,
FG1912.ZCE,20190611,1411.0,1419.0,1420.0,1476.0,1420.0,1475.0,1467.0,56.0,48.0,300.0,880.15,10558.0,158.0,
FG1912.ZCE,20190612,1475.0,1467.0,1481.0,1481.0,1443.0,1449.0,1447.0,-18.0,-20.0,4264.0,12339.0,12252.0,1694.0,
FG1912.ZCE,20190613,1449.0,1447.0,1447.0,1454.0,1447.0,1447.0,1449.0,0.0,2.0,18.0,52.17,12246.0,-6.0,
FG1912.ZCE,20190614,1447.0,1449.0,1441.0,1455.0,1441.0,1449.0,1442.0,0.0,-7.0,876.0,2527.0,12672.0,426.0,
FG1912.ZCE,20190617,1449.0,1442.0,1441.0,1446.0,1441.0,1446.0,1445.0,4.0,3.0,28.0,80.89,12672.0,0.0,
FG1912.ZCE,20190618,1446.0,1445.0,1435.0,1449.0,1435.0,1440.0,1441.0,-5.0,-4.0,14.0,40.36,12674.0,2.0,
FG1912.ZCE,20190619,1440.0,1441.0,1450.0,1472.0,1447.0,1450.0,1457.0,9.0,16.0,56.0,163.19,12662.0,-12.0,
FG1912.ZCE,20190620,1450.0,1457.0,1462.0,1470.0,1452.0,1455.0,1461.0,-2.0,4.0,22.0,64.28,12668.0,6.0,
FG1912.ZCE,20190621,1455.0,1461.0,1456.0,1456.0,1454.0,1454.0,1455.0,-7.0,-6.0,4.0,11.64,12664.0,-4.0,
FG1912.ZCE,20190624,1454.0,1455.0,1463.0,1470.0,1460.0,1460.0,1463.0,5.0,8.0,26.0,76.06,12662.0,-2.0,
FG1912.ZCE,20190625,1460.0,1463.0,1469.0,1473.0,1450.0,1450.0,1450.0,-13.0,-13.0,854.0,2477.12,12240.0,-422.0,
FG1912.ZCE,20190626,1450.0,1450.0,1480.0,1494.0,1480.0,1494.0,1490.0,44.0,40.0,8.0,23.83,12238.0,-2.0,
FG1912.ZCE,20190627,1494.0,1490.0,1484.0,1485.0,1478.0,1478.0,1483.0,-12.0,-7.0,40.0,118.62,12256.0,18.0,
FG1912.ZCE,20190628,1478.0,1483.0,1479.0,1479.0,1476.0,1476.0,1479.0,-7.0,-4.0,402.0,1189.1,12056.0,-200.0,
FG1912.ZCE,20190701,1476.0,1479.0,1490.0,1490.0,1488.0,1488.0,1490.0,9.0,11.0,16.0,47.66,12054.0,-2.0,
FG1912.ZCE,20190702,1488.0,1490.0,1489.0,1502.0,1482.0,1493.0,1486.0,3.0,-4.0,1700.0,5053.18,11322.0,-732.0,
FG1912.ZCE,20190703,1493.0,1486.0,1482.0,1489.0,1475.0,1475.0,1482.0,-11.0,-4.0,24.0,71.14,11312.0,-10.0,
FG1912.ZCE,20190704,1475.0,1482.0,1477.0,1477.0,1470.0,1471.0,1473.0,-11.0,-9.0,8.0,23.57,11314.0,2.0,
FG1912.ZCE,20190705,1471.0,1473.0,1475.0,1475.0,1469.0,1472.0,1471.0,-1.0,-2.0,12.0,35.31,11318.0,4.0,
FG1912.ZCE,20190708,1472.0,1471.0,1478.0,1478.0,1468.0,1478.0,1475.0,7.0,4.0,20.0,58.99,11310.0,-8.0,
FG1912.ZCE,20190709,1478.0,1475.0,1488.0,1488.0,1488.0,1488.0,1488.0,13.0,13.0,4.0,11.9,11306.0,-4.0,
FG1912.ZCE,20190710,1488.0,1488.0,1477.0,1477.0,1469.0,1469.0,1475.0,-19.0,-13.0,70.0,206.56,11252.0,-54.0,
FG1912.ZCE,20190711,1469.0,1475.0,1472.0,1480.0,1468.0,1475.0,1474.0,0.0,-1.0,40.0,117.94,11252.0,0.0,
FG1912.ZCE,20190712,1475.0,1474.0,1466.0,1476.0,1461.0,1468.0,1468.0,-6.0,-6.0,38.0,111.53,11256.0,4.0,
FG1912.ZCE,20190715,1468.0,1468.0,1460.0,1484.0,1457.0,1469.0,1468.0,1.0,0.0,18.0,52.84,11256.0,0.0,
FG1912.ZCE,20190716,1469.0,1468.0,1489.0,1499.0,1476.0,1484.0,1491.0,16.0,23.0,640.0,1908.6,11236.0,-20.0,
FG1912.ZCE,20190717,1484.0,1491.0,1483.0,1485.0,1468.0,1484.0,1482.0,-7.0,-9.0,62.0,183.75,11242.0,6.0,
FG1912.ZCE,20190718,1484.0,1482.0,1489.0,1489.0,1473.0,1476.0,1478.0,-6.0,-4.0,60.0,177.42,11262.0,20.0,
FG1912.ZCE,20190719,1476.0,1478.0,1466.0,1484.0,1466.0,1475.0,1476.0,-3.0,-2.0,80.0,236.16,11278.0,16.0,
FG1912.ZCE,20190722,1475.0,1476.0,1483.0,1483.0,1461.0,1462.0,1466.0,-14.0,-10.0,254.0,744.93,11478.0,200.0,
FG1912.ZCE,20190723,1462.0,1466.0,1467.0,1473.0,1456.0,1470.0,1468.0,4.0,2.0,18.0,52.83,11480.0,2.0,
FG1912.ZCE,20190724,1470.0,1468.0,1470.0,1472.0,1470.0,1472.0,1471.0,4.0,3.0,6.0,17.65,11480.0,0.0,
FG1912.ZCE,20190725,1472.0,1471.0,1477.0,1483.0,1472.0,1483.0,1478.0,12.0,7.0,66.0,195.09,11526.0,46.0,
FG1912.ZCE,20190726,1483.0,1478.0,1488.0,1488.0,1469.0,1480.0,1478.0,2.0,0.0,84.0,248.38,11600.0,74.0,
FG1912.ZCE,20190729,1480.0,1478.0,1473.0,1476.0,1459.0,1464.0,1466.0,-14.0,-12.0,32.0,93.8,11600.0,0.0,
FG1912.ZCE,20190730,1464.0,1466.0,1473.0,1473.0,1459.0,1460.0,1466.0,-6.0,0.0,80.0,234.61,11664.0,64.0,
FG1912.ZCE,20190731,1460.0,1466.0,1460.0,1465.0,1454.0,1454.0,1463.0,-12.0,-3.0,138.0,403.84,11702.0,38.0,
FG1912.ZCE,20190801,1454.0,1463.0,1465.0,1465.0,1446.0,1450.0,1456.0,-13.0,-7.0,64.0,186.38,11704.0,2.0,
FG1912.ZCE,20190802,1450.0,1456.0,1452.0,1452.0,1428.0,1435.0,1439.0,-21.0,-17.0,262.0,754.28,11896.0,192.0,
FG1912.ZCE,20190805,1435.0,1439.0,1444.0,1454.0,1438.0,1445.0,1451.0,6.0,12.0,4482.0,13006.3,9856.0,-2040.0,
FG1912.ZCE,20190806,1445.0,1451.0,1444.0,1448.0,1437.0,1445.0,1443.0,-6.0,-8.0,60.0,173.12,9862.0,6.0,
FG1912.ZCE,20190807,1445.0,1443.0,1434.0,1434.0,1401.0,1411.0,1413.0,-32.0,-30.0,98.0,277.02,9844.0,-18.0,
FG1912.ZCE,20190808,1411.0,1413.0,1412.0,1420.0,1406.0,1406.0,1417.0,-7.0,4.0,104.0,294.65,9878.0,34.0,
FG1912.ZCE,20190809,1406.0,1417.0,1412.0,1417.0,1407.0,1414.0,1412.0,-3.0,-5.0,102.0,288.02,9844.0,-34.0,
FG1912.ZCE,20190812,1414.0,1412.0,1414.0,1420.0,1414.0,1420.0,1416.0,8.0,4.0,64.0,181.22,9804.0,-40.0,
FG1912.ZCE,20190813,1420.0,1416.0,1413.0,1440.0,1413.0,1423.0,1424.0,7.0,8.0,76.0,216.42,9808.0,4.0,
FG1912.ZCE,20190814,1423.0,1424.0,1428.0,1447.0,1421.0,1439.0,1438.0,15.0,14.0,174.0,500.58,9878.0,70.0,
FG1912.ZCE,20190815,1439.0,1438.0,1442.0,1445.0,1432.0,1437.0,1437.0,-1.0,-1.0,1034.0,2972.01,8890.0,-988.0,
FG1912.ZCE,20190816,1437.0,1437.0,1454.0,1463.0,1442.0,1442.0,1450.0,5.0,13.0,654.0,1896.12,8472.0,-418.0,
FG1912.ZCE,20190819,1442.0,1450.0,1455.0,1465.0,1455.0,1461.0,1461.0,11.0,11.0,536.0,1565.67,8916.0,444.0,
FG1912.ZCE,20190820,1461.0,1461.0,1456.0,1477.0,1455.0,1455.0,1474.0,-6.0,13.0,480.0,1415.5,9286.0,370.0,
FG1912.ZCE,20190821,1455.0,1474.0,1462.0,1462.0,1442.0,1455.0,1451.0,-19.0,-23.0,234.0,679.27,9320.0,34.0,
FG1912.ZCE,20190822,1455.0,1451.0,1445.0,1458.0,1440.0,1443.0,1445.0,-8.0,-6.0,108.0,312.07,9236.0,-84.0,
FG1912.ZCE,20190823,1443.0,1445.0,1441.0,1450.0,1415.0,1434.0,1425.0,-11.0,-20.0,460.0,1310.68,9258.0,22.0,
FG1912.ZCE,20190826,1434.0,1425.0,1428.0,1430.0,1416.0,1416.0,1419.0,-9.0,-6.0,266.0,754.82,9056.0,-202.0,
FG1912.ZCE,20190827,1416.0,1419.0,1431.0,1433.0,1427.0,1430.0,1427.0,11.0,8.0,964.0,2751.41,8118.0,-938.0,
FG1912.ZCE,20190828,1430.0,1427.0,1421.0,1432.0,1413.0,1432.0,1425.0,5.0,-2.0,52.0,148.2,8124.0,6.0,
FG1912.ZCE,20190829,1432.0,1425.0,1442.0,1445.0,1416.0,1419.0,1432.0,-6.0,7.0,52.0,148.89,8126.0,2.0,
FG1912.ZCE,20190830,1419.0,1432.0,1403.0,1430.0,1403.0,1421.0,1427.0,-11.0,-5.0,226.0,645.02,7928.0,-198.0,
FG1912.ZCE,20190902,1421.0,1427.0,1425.0,1426.0,1425.0,1425.0,1425.0,-2.0,-2.0,6.0,17.1,7930.0,2.0,
FG1912.ZCE,20190903,1425.0,1425.0,1436.0,1436.0,1424.0,1426.0,1430.0,1.0,5.0,28.0,80.06,7936.0,6.0,
FG1912.ZCE,20190904,1426.0,1430.0,1428.0,1451.0,1428.0,1451.0,1437.0,21.0,7.0,30.0,86.2,7930.0,-6.0,
FG1912.ZCE,20190905,1451.0,1437.0,1440.0,1455.0,1440.0,1447.0,1448.0,10.0,11.0,58.0,168.0,7926.0,-4.0,
FG1912.ZCE,20190906,1447.0,1448.0,1440.0,1451.0,1440.0,1440.0,1445.0,-8.0,-3.0,20.0,57.78,7920.0,-6.0,
FG1912.ZCE,20190909,1440.0,1445.0,1439.0,1456.0,1436.0,1436.0,1445.0,-9.0,0.0,26.0,75.12,7930.0,10.0,
FG1912.ZCE,20190910,1436.0,1445.0,1458.0,1461.0,1443.0,1456.0,1454.0,11.0,9.0,266.0,773.74,8082.0,152.0,
FG1912.ZCE,20190911,1456.0,1454.0,1453.0,1466.0,1453.0,1463.0,1460.0,9.0,6.0,48.0,140.12,8090.0,8.0,
FG1912.ZCE,20190912,1463.0,1460.0,1461.0,1492.0,1455.0,1483.0,1476.0,23.0,16.0,230.0,679.16,8106.0,16.0,
FG1912.ZCE,20190916,1483.0,1476.0,1467.0,1491.0,1467.0,1489.0,1481.0,13.0,5.0,54.0,159.91,8110.0,4.0,
FG1912.ZCE,20190917,1489.0,1481.0,1480.0,1495.0,1473.0,1491.0,1483.0,10.0,2.0,186.0,551.56,8156.0,46.0,
FG1912.ZCE,20190918,1491.0,1483.0,1481.0,1494.0,1481.0,1483.0,1491.0,0.0,8.0,108.0,322.03,8200.0,44.0,
FG1912.ZCE,20190919,1483.0,1491.0,1483.0,1483.0,1475.0,1480.0,1478.0,-11.0,-13.0,92.0,271.97,8230.0,30.0,
FG1912.ZCE,20190920,1480.0,1478.0,1485.0,1485.0,1472.0,1473.0,1476.0,-5.0,-2.0,58.0,171.26,8196.0,-34.0,
FG1912.ZCE,20190923,1473.0,1476.0,1466.0,1478.0,1461.0,1472.0,1467.0,-4.0,-9.0,194.0,569.1,8136.0,-60.0,
FG1912.ZCE,20190924,1472.0,1467.0,1486.0,1486.0,1442.0,1454.0,1459.0,-13.0,-8.0,196.0,571.94,8096.0,-40.0,
FG1912.ZCE,20190925,1454.0,1459.0,1451.0,1460.0,1449.0,1451.0,1453.0,-8.0,-6.0,320.0,930.01,8030.0,-66.0,
FG1912.ZCE,20190926,1451.0,1453.0,1451.0,1475.0,1446.0,1475.0,1460.0,22.0,7.0,96.0,280.28,7964.0,-66.0,
FG1912.ZCE,20190927,1475.0,1460.0,1480.0,1490.0,1479.0,1490.0,1484.0,30.0,24.0,106.0,314.6,7914.0,-50.0,
FG1912.ZCE,20190930,1490.0,1484.0,1483.0,1504.0,1483.0,1504.0,1497.0,20.0,13.0,58.0,173.7,7896.0,-18.0,
FG1912.ZCE,20191008,1504.0,1497.0,1492.0,1509.0,1492.0,1498.0,1498.0,1.0,1.0,18.0,53.94,7898.0,2.0,
FG1912.ZCE,20191009,1498.0,1498.0,1491.0,1491.0,1481.0,1489.0,1488.0,-9.0,-10.0,104.0,309.43,7842.0,-56.0,
FG1912.ZCE,20191010,1489.0,1488.0,1497.0,1502.0,1488.0,1494.0,1495.0,6.0,7.0,128.0,382.76,7826.0,-16.0,
FG1912.ZCE,20191011,1494.0,1495.0,1494.0,1505.0,1492.0,1505.0,1498.0,10.0,3.0,84.0,251.71,7846.0,20.0,
FG1912.ZCE,20191014,1505.0,1498.0,1510.0,1513.0,1492.0,1500.0,1503.0,2.0,5.0,114.0,342.65,7842.0,-4.0,
FG1912.ZCE,20191015,1500.0,1503.0,1493.0,1504.0,1488.0,1501.0,1495.0,-2.0,-8.0,698.0,2087.59,7472.0,-370.0,
FG1912.ZCE,20191016,1501.0,1495.0,1501.0,1506.0,1494.0,1494.0,1500.0,-1.0,5.0,238.0,713.92,7278.0,-194.0,
FG1912.ZCE,20191017,1494.0,1500.0,1489.0,1500.0,1485.0,1490.0,1492.0,-10.0,-8.0,54.0,161.09,7252.0,-26.0,
FG1912.ZCE,20191018,1490.0,1492.0,1480.0,1543.0,1480.0,1537.0,1512.0,45.0,20.0,298.0,901.43,7220.0,-32.0,
FG1912.ZCE,20191021,1537.0,1512.0,1538.0,1553.0,1528.0,1553.0,1538.0,41.0,26.0,236.0,725.93,7228.0,8.0,
FG1912.ZCE,20191022,1553.0,1538.0,1544.0,1549.0,1535.0,1546.0,1544.0,8.0,6.0,92.0,284.13,7216.0,-12.0,
FG1912.ZCE,20191023,1546.0,1544.0,1548.0,1574.0,1539.0,1565.0,1555.0,21.0,11.0,194.0,603.22,7168.0,-48.0,
FG1912.ZCE,20191024,1565.0,1555.0,1562.0,1580.0,1560.0,1569.0,1569.0,14.0,14.0,430.0,1349.23,7074.0,-94.0,
FG1912.ZCE,20191025,1569.0,1569.0,1573.0,1573.0,1549.0,1559.0,1559.0,-10.0,-10.0,218.0,679.54,6994.0,-80.0,
FG1912.ZCE,20191028,1559.0,1559.0,1554.0,1559.0,1545.0,1558.0,1554.0,-1.0,-5.0,50.0,155.39,6974.0,-20.0,
FG1912.ZCE,20191029,1558.0,1554.0,1545.0,1565.0,1538.0,1540.0,1547.0,-14.0,-7.0,100.0,309.4,6946.0,-28.0,
FG1912.ZCE,20191030,1540.0,1547.0,1543.0,1550.0,1543.0,1545.0,1545.0,-2.0,-2.0,26.0,80.36,6942.0,-4.0,
FG1912.ZCE,20191031,1545.0,1545.0,1543.0,1560.0,1539.0,1550.0,1546.0,5.0,1.0,126.0,389.5,6896.0,-46.0,
FG1912.ZCE,20191101,1550.0,1546.0,1555.0,1559.0,1541.0,1551.0,1550.0,5.0,4.0,92.0,285.27,6848.0,-48.0,
FG1912.ZCE,20191104,1551.0,1550.0,1564.0,1564.0,1541.0,1551.0,1554.0,1.0,4.0,26.0,80.8,6838.0,-10.0,
FG1912.ZCE,20191105,1551.0,1554.0,1555.0,1557.0,1549.0,1552.0,1551.0,-2.0,-3.0,18.0,55.85,6834.0,-4.0,
FG1912.ZCE,20191106,1552.0,1551.0,1558.0,1558.0,1546.0,1549.0,1551.0,-2.0,0.0,30.0,93.07,6838.0,4.0,
FG1912.ZCE,20191107,1549.0,1551.0,1550.0,1557.0,1545.0,1551.0,1548.0,0.0,-3.0,82.0,253.84,6784.0,-54.0,
FG1912.ZCE,20191108,1551.0,1548.0,1553.0,1563.0,1549.0,1553.0,1551.0,5.0,3.0,262.0,812.92,6758.0,-26.0,
FG1912.ZCE,20191111,1553.0,1551.0,1549.0,1558.0,1540.0,1549.0,1546.0,-2.0,-5.0,252.0,779.09,6558.0,-200.0,
FG1912.ZCE,20191112,1549.0,1546.0,1550.0,1550.0,1534.0,1546.0,1540.0,0.0,-6.0,76.0,234.1,6514.0,-44.0,
FG1912.ZCE,20191113,1546.0,1540.0,1547.0,1568.0,1525.0,1540.0,1539.0,0.0,-1.0,146.0,449.51,6412.0,-102.0,
FG1912.ZCE,20191114,1540.0,1539.0,1531.0,1549.0,1531.0,1549.0,1538.0,10.0,-1.0,22.0,67.67,6414.0,2.0,
FG1912.ZCE,20191115,1549.0,1538.0,1549.0,1558.0,1542.0,1546.0,1549.0,8.0,11.0,1128.0,3494.59,5318.0,-1096.0,
FG1912.ZCE,20191118,1546.0,1549.0,1555.0,1557.0,1540.0,1550.0,1549.0,1.0,0.0,72.0,223.01,5284.0,-34.0,
FG1912.ZCE,20191119,1550.0,1549.0,1552.0,1552.0,1547.0,1548.0,1550.0,-1.0,1.0,10.0,31.0,5278.0,-6.0,
FG1912.ZCE,20191120,1548.0,1550.0,1535.0,1554.0,1535.0,1553.0,1549.0,3.0,-1.0,10.0,30.98,5282.0,4.0,
FG1912.ZCE,20191121,1553.0,1549.0,1538.0,1545.0,1516.0,1520.0,1528.0,-29.0,-21.0,144.0,439.97,5186.0,-96.0,
FG1912.ZCE,20191122,1520.0,1528.0,1522.0,1561.0,1509.0,1522.0,1522.0,-6.0,-6.0,114.0,346.94,5126.0,-60.0,
FG1912.ZCE,20191125,1522.0,1522.0,1520.0,1530.0,1517.0,1530.0,1526.0,8.0,4.0,360.0,1098.72,5022.0,-104.0,
FG1912.ZCE,20191126,1530.0,1526.0,1535.0,1535.0,1510.0,1535.0,1522.0,9.0,-4.0,2006.0,6106.32,3022.0,-2000.0,
FG1912.ZCE,20191127,1535.0,1522.0,1523.0,1550.0,1523.0,1550.0,1531.0,28.0,9.0,202.0,618.64,2826.0,-196.0,
FG1912.ZCE,20191128,1550.0,1531.0,1554.0,1590.0,1554.0,1590.0,1570.0,59.0,39.0,18.0,56.54,2820.0,-6.0,
FG1912.ZCE,20191129,1590.0,1570.0,1598.0,1629.0,1569.0,1629.0,1582.0,59.0,12.0,928.0,2935.88,2040.0,-780.0,
FG1912.ZCE,20191202,1629.0,1582.0,1610.0,1610.0,1581.0,1584.0,1596.0,2.0,14.0,26.0,82.97,2036.0,-4.0,
FG1912.ZCE,20191203,1584.0,1596.0,,,,,1596.0,,0.0,0.0,0.0,2036.0,0.0,
FG1912.ZCE,20191204,,1596.0,1605.0,1605.0,1605.0,1605.0,1605.0,9.0,9.0,1800.0,5778.0,236.0,-1800.0,
FG1912.ZCE,20191205,1605.0,1605.0,1585.0,1585.0,1585.0,1585.0,1585.0,-20.0,-20.0,114.0,361.38,122.0,-114.0,
FG1912.ZCE,20191206,1585.0,1585.0,,,,,1582.0,,-3.0,0.0,0.0,122.0,0.0,
FG1912.ZCE,20191209,,1582.0,,,,,1607.0,,25.0,0.0,0.0,122.0,0.0,
FG1912.ZCE,20191210,,1607.0,,,,,1628.0,,21.0,0.0,0.0,122.0,0.0,
FG1912.ZCE,20191211,,1628.0,,,,,1629.0,,1.0,0.0,0.0,122.0,0.0,
FG1912.ZCE,20191212,,1629.0,1650.0,1650.0,1650.0,1650.0,1650.0,21.0,21.0,122.0,402.6,0.0,-122.0,
FG1912.ZCE,20191213,1650.0,1650.0,,,,,1656.0,,6.0,0.0,0.0,0.0,0.0,