finance-talk/data/FG/FG2011.csv

ts_code,trade_date,pre_close,pre_settle,open,high,low,close,settle,change1,change2,vol,amount,oi,oi_chg,delv_settle
FG2011.ZCE,20191115,,1377.0,,,,,1377.0,,0.0,0.0,0.0,0.0,,
FG2011.ZCE,20191118,,1377.0,,,,,1377.0,,0.0,0.0,0.0,0.0,0.0,
FG2011.ZCE,20191119,,1377.0,,,,,1377.0,,0.0,0.0,0.0,0.0,0.0,
FG2011.ZCE,20191120,,1377.0,,,,,1377.0,,0.0,0.0,0.0,0.0,0.0,
FG2011.ZCE,20191121,,1377.0,,,,,1377.0,,0.0,0.0,0.0,0.0,0.0,
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,
FG2011.ZCE,20191125,1332.0,1349.0,,,,,1349.0,,0.0,0.0,0.0,2.0,0.0,
FG2011.ZCE,20191126,,1349.0,,,,,1349.0,,0.0,0.0,0.0,2.0,0.0,
FG2011.ZCE,20191127,,1349.0,,,,,1349.0,,0.0,0.0,0.0,2.0,0.0,
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,
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,
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,
FG2011.ZCE,20191203,1384.0,1375.0,,,,,1375.0,,0.0,0.0,0.0,8.0,0.0,
FG2011.ZCE,20191204,,1375.0,,,,,1375.0,,0.0,0.0,0.0,8.0,0.0,
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,
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,
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,
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,
FG2011.ZCE,20191211,1415.0,1415.0,,,,,1415.0,,0.0,0.0,0.0,8.0,0.0,
FG2011.ZCE,20191212,,1415.0,,,,,1415.0,,0.0,0.0,0.0,8.0,0.0,
FG2011.ZCE,20191213,,1415.0,,,,,1415.0,,0.0,0.0,0.0,8.0,0.0,
FG2011.ZCE,20191216,,1415.0,,,,,1415.0,,0.0,0.0,0.0,8.0,0.0,
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,
FG2011.ZCE,20191218,1436.0,1437.0,,,,,1438.0,,1.0,0.0,0.0,12.0,0.0,
FG2011.ZCE,20191219,,1438.0,,,,,1438.0,,0.0,0.0,0.0,12.0,0.0,
FG2011.ZCE,20191220,,1438.0,,,,,1438.0,,0.0,0.0,0.0,12.0,0.0,
FG2011.ZCE,20191223,,1438.0,,,,,1438.0,,0.0,0.0,0.0,12.0,0.0,
FG2011.ZCE,20191224,,1438.0,,,,,1438.0,,0.0,0.0,0.0,12.0,0.0,
FG2011.ZCE,20191225,,1438.0,,,,,1438.0,,0.0,0.0,0.0,12.0,0.0,
FG2011.ZCE,20191226,,1438.0,,,,,1438.0,,0.0,0.0,0.0,12.0,0.0,
FG2011.ZCE,20191227,,1438.0,,,,,1445.0,,7.0,0.0,0.0,12.0,0.0,
FG2011.ZCE,20191230,,1445.0,,,,,1445.0,,0.0,0.0,0.0,12.0,0.0,
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,
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,
FG2011.ZCE,20200103,1438.0,1451.0,,,,,1464.0,,13.0,0.0,0.0,386.0,0.0,
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,
FG2011.ZCE,20200107,1482.0,1472.0,,,,,1472.0,,0.0,0.0,0.0,437.0,0.0,
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,
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,
FG2011.ZCE,20200110,1449.0,1449.0,,,,,1451.0,,2.0,0.0,0.0,567.0,0.0,
FG2011.ZCE,20200113,,1451.0,,,,,1451.0,,0.0,0.0,0.0,567.0,0.0,
FG2011.ZCE,20200114,,1451.0,,,,,1451.0,,0.0,0.0,0.0,567.0,0.0,
FG2011.ZCE,20200115,,1451.0,,,,,1452.0,,1.0,0.0,0.0,567.0,0.0,
FG2011.ZCE,20200116,,1452.0,,,,,1454.0,,2.0,0.0,0.0,567.0,0.0,
FG2011.ZCE,20200117,,1454.0,,,,,1454.0,,0.0,0.0,0.0,567.0,0.0,
FG2011.ZCE,20200120,,1454.0,,,,,1455.0,,1.0,0.0,0.0,567.0,0.0,
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,
FG2011.ZCE,20200122,1450.0,1464.0,,,,,1464.0,,0.0,0.0,0.0,567.0,0.0,
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,
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,
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,
FG2011.ZCE,20200205,1390.0,1390.0,,,,,1390.0,,0.0,0.0,0.0,568.0,0.0,
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,
FG2011.ZCE,20200207,1425.0,1428.0,,,,,1428.0,,0.0,0.0,0.0,566.0,0.0,
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,
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,
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,
FG2011.ZCE,20200213,1435.0,1435.0,,,,,1435.0,,0.0,0.0,0.0,551.0,0.0,
FG2011.ZCE,20200214,,1435.0,,,,,1435.0,,0.0,0.0,0.0,551.0,0.0,
FG2011.ZCE,20200217,,1435.0,,,,,1436.0,,1.0,0.0,0.0,551.0,0.0,
FG2011.ZCE,20200218,,1436.0,,,,,1436.0,,0.0,0.0,0.0,551.0,0.0,
FG2011.ZCE,20200219,,1436.0,,,,,1439.0,,3.0,0.0,0.0,551.0,0.0,
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,
FG2011.ZCE,20200221,1446.0,1453.0,,,,,1455.0,,2.0,0.0,0.0,553.0,0.0,
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,
FG2011.ZCE,20200225,1455.0,1456.0,,,,,1456.0,,0.0,0.0,0.0,554.0,0.0,
FG2011.ZCE,20200226,,1456.0,,,,,1456.0,,0.0,0.0,0.0,554.0,0.0,
FG2011.ZCE,20200227,,1456.0,,,,,1454.0,,-2.0,0.0,0.0,554.0,0.0,
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,
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,
FG2011.ZCE,20200303,1470.0,1460.0,,,,,1458.0,,-2.0,0.0,0.0,552.0,0.0,
FG2011.ZCE,20200304,,1458.0,,,,,1458.0,,0.0,0.0,0.0,552.0,0.0,
FG2011.ZCE,20200305,,1458.0,,,,,1458.0,,0.0,0.0,0.0,552.0,0.0,
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,
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,
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,
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,
FG2011.ZCE,20200312,1444.0,1444.0,,,,,1444.0,,0.0,0.0,0.0,557.0,0.0,
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,
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,
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,
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,
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,
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,
FG2011.ZCE,20200323,1405.0,1405.0,,,,,1348.0,,-57.0,0.0,0.0,562.0,0.0,
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,
FG2011.ZCE,20200325,1331.0,1332.0,,,,,1343.0,,11.0,0.0,0.0,563.0,0.0,
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,
FG2011.ZCE,20200327,1344.0,1341.0,,,,,1340.0,,-1.0,0.0,0.0,564.0,0.0,
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,
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,
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,
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,
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,
FG2011.ZCE,20200407,1239.0,1239.0,,,,,1245.0,,6.0,0.0,0.0,574.0,0.0,
FG2011.ZCE,20200408,,1245.0,,,,,1249.0,,4.0,0.0,0.0,574.0,0.0,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
FG2011.ZCE,20200429,1229.0,1232.0,,,,,1245.0,,13.0,0.0,0.0,587.0,0.0,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
FG2011.ZCE,20201103,1900.0,1953.0,,,,,1900.0,,-53.0,0.0,0.0,5.0,0.0,
FG2011.ZCE,20201104,,1900.0,,,,,1900.0,,0.0,0.0,0.0,5.0,0.0,
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,
FG2011.ZCE,20201106,1855.0,1855.0,,,,,1894.0,,39.0,0.0,0.0,0.0,0.0,
FG2011.ZCE,20201109,,1894.0,,,,,1890.0,,-4.0,0.0,0.0,0.0,0.0,
FG2011.ZCE,20201110,,1890.0,,,,,1899.0,,9.0,0.0,0.0,0.0,0.0,
FG2011.ZCE,20201111,,1899.0,,,,,1928.0,,29.0,0.0,0.0,0.0,0.0,
FG2011.ZCE,20201112,,1928.0,,,,,1946.0,,18.0,0.0,0.0,0.0,0.0,
FG2011.ZCE,20201113,,1946.0,,,,,1963.0,,17.0,0.0,0.0,0.0,0.0,