finance-talk/data/FG/FG2012.csv

ts_code,trade_date,pre_close,pre_settle,open,high,low,close,settle,change1,change2,vol,amount,oi,oi_chg,delv_settle
FG2012.ZCE,20191216,,1415.0,1385.0,1448.0,1385.0,1426.0,1420.0,11.0,5.0,18.0,51.14,0.0,,
FG2012.ZCE,20191217,1426.0,1420.0,,,,,1420.0,,0.0,0.0,0.0,0.0,0.0,
FG2012.ZCE,20191218,,1420.0,,,,,1425.0,,5.0,0.0,0.0,0.0,0.0,
FG2012.ZCE,20191219,,1425.0,,,,,1425.0,,0.0,0.0,0.0,0.0,0.0,
FG2012.ZCE,20191220,,1425.0,,,,,1425.0,,0.0,0.0,0.0,0.0,0.0,
FG2012.ZCE,20191223,,1425.0,,,,,1425.0,,0.0,0.0,0.0,0.0,0.0,
FG2012.ZCE,20191224,,1425.0,1416.0,1416.0,1416.0,1416.0,1416.0,-9.0,-9.0,4.0,11.33,4.0,4.0,
FG2012.ZCE,20191225,1416.0,1416.0,1426.0,1426.0,1426.0,1426.0,1426.0,10.0,10.0,2.0,5.7,4.0,0.0,
FG2012.ZCE,20191226,1426.0,1426.0,,,,,1426.0,,0.0,0.0,0.0,4.0,0.0,
FG2012.ZCE,20191227,,1426.0,1425.0,1425.0,1425.0,1425.0,1425.0,-1.0,-1.0,2.0,5.7,6.0,2.0,
FG2012.ZCE,20191230,1425.0,1425.0,1430.0,1458.0,1430.0,1439.0,1446.0,14.0,21.0,8.0,23.13,8.0,2.0,
FG2012.ZCE,20191231,1439.0,1446.0,1484.0,1484.0,1436.0,1436.0,1456.0,-10.0,10.0,6.0,17.48,8.0,0.0,
FG2012.ZCE,20200102,1436.0,1456.0,1456.0,1456.0,1438.0,1438.0,1450.0,-18.0,-6.0,300.0,870.0,304.0,296.0,
FG2012.ZCE,20200103,1438.0,1450.0,1485.0,1485.0,1453.0,1470.0,1469.0,20.0,19.0,15.0,44.07,304.0,0.0,
FG2012.ZCE,20200106,1470.0,1469.0,1463.0,1469.0,1463.0,1469.0,1469.0,0.0,0.0,101.0,296.73,404.0,100.0,
FG2012.ZCE,20200107,1469.0,1469.0,,,,,1469.0,,0.0,0.0,0.0,404.0,0.0,
FG2012.ZCE,20200108,,1469.0,1479.0,1479.0,1465.0,1467.0,1467.0,-2.0,-2.0,2100.0,6159.6,2504.0,2100.0,
FG2012.ZCE,20200109,1467.0,1467.0,1485.0,1506.0,1445.0,1461.0,1463.0,-6.0,-4.0,38.0,111.21,2536.0,32.0,
FG2012.ZCE,20200110,1461.0,1463.0,,,,,1463.0,,0.0,0.0,0.0,2536.0,0.0,
FG2012.ZCE,20200113,,1463.0,,,,,1463.0,,0.0,0.0,0.0,2536.0,0.0,
FG2012.ZCE,20200114,,1463.0,1463.0,1463.0,1463.0,1463.0,1463.0,0.0,0.0,100.0,292.6,2636.0,100.0,
FG2012.ZCE,20200115,1463.0,1463.0,,,,,1463.0,,0.0,0.0,0.0,2636.0,0.0,
FG2012.ZCE,20200116,,1463.0,1450.0,1469.0,1450.0,1469.0,1462.0,6.0,-1.0,6.0,17.54,2638.0,2.0,
FG2012.ZCE,20200117,1469.0,1462.0,1458.0,1458.0,1456.0,1456.0,1457.0,-6.0,-5.0,2.0,5.83,2637.0,-1.0,
FG2012.ZCE,20200120,1456.0,1457.0,,,,,1457.0,,0.0,0.0,0.0,2637.0,0.0,
FG2012.ZCE,20200121,,1457.0,1457.0,1457.0,1457.0,1457.0,1457.0,0.0,0.0,2.0,5.83,2635.0,-2.0,
FG2012.ZCE,20200122,1457.0,1457.0,1438.0,1471.0,1434.0,1441.0,1448.0,-16.0,-9.0,10.0,28.97,2641.0,6.0,
FG2012.ZCE,20200123,1441.0,1448.0,1464.0,1464.0,1413.0,1413.0,1434.0,-35.0,-14.0,5.0,14.34,2642.0,1.0,
FG2012.ZCE,20200203,1413.0,1434.0,1354.0,1393.0,1353.0,1376.0,1373.0,-58.0,-61.0,5.0,13.73,2643.0,1.0,
FG2012.ZCE,20200204,1376.0,1373.0,1377.0,1377.0,1377.0,1377.0,1377.0,4.0,4.0,20.0,55.08,2663.0,20.0,
FG2012.ZCE,20200205,1377.0,1377.0,1382.0,1382.0,1377.0,1377.0,1381.0,0.0,4.0,1656.0,4573.63,4319.0,1656.0,
FG2012.ZCE,20200206,1377.0,1381.0,1380.0,1414.0,1380.0,1407.0,1386.0,26.0,5.0,64.0,177.41,4373.0,54.0,
FG2012.ZCE,20200207,1407.0,1386.0,1429.0,1429.0,1410.0,1424.0,1421.0,38.0,35.0,8.0,22.74,4375.0,2.0,
FG2012.ZCE,20200210,1424.0,1421.0,1428.0,1435.0,1428.0,1435.0,1428.0,14.0,7.0,16.0,45.71,4360.0,-15.0,
FG2012.ZCE,20200211,1435.0,1428.0,1445.0,1449.0,1434.0,1437.0,1442.0,9.0,14.0,413.0,1190.71,4764.0,404.0,
FG2012.ZCE,20200212,1437.0,1442.0,1443.0,1444.0,1443.0,1444.0,1443.0,2.0,1.0,5.0,14.43,4763.0,-1.0,
FG2012.ZCE,20200213,1444.0,1443.0,1438.0,1441.0,1438.0,1441.0,1440.0,-2.0,-3.0,2.0,5.76,4763.0,0.0,
FG2012.ZCE,20200214,1441.0,1440.0,1438.0,1444.0,1438.0,1444.0,1443.0,4.0,3.0,8.0,23.08,4768.0,5.0,
FG2012.ZCE,20200217,1444.0,1443.0,1434.0,1441.0,1434.0,1441.0,1440.0,-2.0,-3.0,20.0,57.62,4787.0,19.0,
FG2012.ZCE,20200218,1441.0,1440.0,,,,,1440.0,,0.0,0.0,0.0,4787.0,0.0,
FG2012.ZCE,20200219,,1440.0,1448.0,1451.0,1448.0,1450.0,1450.0,10.0,10.0,12.0,34.81,4797.0,10.0,
FG2012.ZCE,20200220,1450.0,1450.0,1448.0,1459.0,1448.0,1456.0,1455.0,6.0,5.0,13.0,37.83,4797.0,0.0,
FG2012.ZCE,20200221,1456.0,1455.0,1458.0,1458.0,1456.0,1456.0,1457.0,1.0,2.0,3.0,8.75,4796.0,-1.0,
FG2012.ZCE,20200224,1456.0,1457.0,1452.0,1462.0,1450.0,1451.0,1453.0,-6.0,-4.0,19.0,55.2,4794.0,-2.0,
FG2012.ZCE,20200225,1451.0,1453.0,1450.0,1458.0,1448.0,1448.0,1451.0,-5.0,-2.0,29.0,84.14,4795.0,1.0,
FG2012.ZCE,20200226,1448.0,1451.0,1455.0,1458.0,1450.0,1450.0,1455.0,-1.0,4.0,5.0,14.56,4794.0,-1.0,
FG2012.ZCE,20200227,1450.0,1455.0,1449.0,1457.0,1449.0,1449.0,1452.0,-6.0,-3.0,15.0,43.56,4798.0,4.0,
FG2012.ZCE,20200228,1449.0,1452.0,1452.0,1453.0,1438.0,1447.0,1451.0,-5.0,-1.0,439.0,1274.05,4443.0,-355.0,
FG2012.ZCE,20200302,1447.0,1451.0,1452.0,1463.0,1452.0,1463.0,1456.0,12.0,5.0,6.0,17.47,4444.0,1.0,
FG2012.ZCE,20200303,1463.0,1456.0,1446.0,1447.0,1446.0,1447.0,1447.0,-9.0,-9.0,4.0,11.57,4445.0,1.0,
FG2012.ZCE,20200304,1447.0,1447.0,1447.0,1455.0,1447.0,1455.0,1451.0,8.0,4.0,2.0,5.81,4446.0,1.0,
FG2012.ZCE,20200305,1455.0,1451.0,,,,,1451.0,,0.0,0.0,0.0,4446.0,0.0,
FG2012.ZCE,20200306,,1451.0,1451.0,1451.0,1442.0,1444.0,1446.0,-7.0,-5.0,7.0,20.24,4446.0,0.0,
FG2012.ZCE,20200309,1444.0,1446.0,1427.0,1443.0,1427.0,1437.0,1435.0,-9.0,-11.0,73.0,209.55,4504.0,58.0,
FG2012.ZCE,20200310,1437.0,1435.0,1433.0,1449.0,1433.0,1441.0,1446.0,6.0,11.0,52.0,150.34,4478.0,-26.0,
FG2012.ZCE,20200311,1441.0,1446.0,1437.0,1446.0,1437.0,1446.0,1446.0,0.0,0.0,286.0,827.07,4740.0,262.0,
FG2012.ZCE,20200312,1446.0,1446.0,1438.0,1441.0,1435.0,1441.0,1441.0,-5.0,-5.0,25.0,72.03,4765.0,25.0,
FG2012.ZCE,20200313,1441.0,1441.0,1436.0,1447.0,1426.0,1437.0,1436.0,-4.0,-5.0,28.0,80.39,4775.0,10.0,
FG2012.ZCE,20200316,1437.0,1436.0,1418.0,1437.0,1413.0,1415.0,1426.0,-21.0,-10.0,55.0,156.88,4808.0,33.0,
FG2012.ZCE,20200317,1415.0,1426.0,1413.0,1417.0,1402.0,1409.0,1413.0,-17.0,-13.0,33.0,93.25,4810.0,2.0,
FG2012.ZCE,20200318,1409.0,1413.0,1408.0,1410.0,1386.0,1386.0,1399.0,-27.0,-14.0,55.0,153.9,4823.0,13.0,
FG2012.ZCE,20200319,1386.0,1399.0,1386.0,1386.0,1343.0,1348.0,1350.0,-51.0,-49.0,126.0,340.09,4928.0,105.0,
FG2012.ZCE,20200320,1348.0,1350.0,1400.0,1400.0,1342.0,1348.0,1357.0,-2.0,7.0,17.0,46.15,4934.0,6.0,
FG2012.ZCE,20200323,1348.0,1357.0,1341.0,1374.0,1306.0,1306.0,1317.0,-51.0,-40.0,90.0,237.12,4942.0,8.0,
FG2012.ZCE,20200324,1306.0,1317.0,1323.0,1334.0,1300.0,1333.0,1320.0,16.0,3.0,40.0,105.59,4940.0,-2.0,
FG2012.ZCE,20200325,1333.0,1320.0,1335.0,1350.0,1321.0,1342.0,1336.0,22.0,16.0,13.0,34.74,4940.0,0.0,
FG2012.ZCE,20200326,1342.0,1336.0,1326.0,1335.0,1321.0,1335.0,1328.0,-1.0,-8.0,5.0,13.28,4939.0,-1.0,
FG2012.ZCE,20200327,1335.0,1328.0,1315.0,1326.0,1315.0,1325.0,1323.0,-3.0,-5.0,4.0,10.58,4940.0,1.0,
FG2012.ZCE,20200330,1325.0,1323.0,1300.0,1320.0,1300.0,1308.0,1313.0,-15.0,-10.0,15.0,39.39,4941.0,1.0,
FG2012.ZCE,20200331,1308.0,1313.0,1306.0,1309.0,1301.0,1309.0,1306.0,-4.0,-7.0,23.0,60.08,4941.0,0.0,
FG2012.ZCE,20200401,1309.0,1306.0,1300.0,1308.0,1287.0,1292.0,1300.0,-14.0,-6.0,21.0,54.62,4941.0,0.0,
FG2012.ZCE,20200402,1292.0,1300.0,1336.0,1336.0,1255.0,1291.0,1281.0,-9.0,-19.0,41.0,105.02,4941.0,0.0,
FG2012.ZCE,20200403,1291.0,1281.0,1278.0,1278.0,1241.0,1243.0,1251.0,-38.0,-30.0,12.0,30.01,4944.0,3.0,
FG2012.ZCE,20200407,1243.0,1251.0,1258.0,1258.0,1250.0,1251.0,1253.0,0.0,2.0,45.0,112.77,4974.0,30.0,
FG2012.ZCE,20200408,1251.0,1253.0,1254.0,1259.0,1250.0,1259.0,1256.0,6.0,3.0,430.0,1080.22,4557.0,-417.0,
FG2012.ZCE,20200409,1259.0,1256.0,1271.0,1273.0,1254.0,1266.0,1266.0,10.0,10.0,24.0,60.76,4557.0,0.0,
FG2012.ZCE,20200410,1266.0,1266.0,1260.0,1268.0,1260.0,1268.0,1262.0,2.0,-4.0,13.0,32.81,4553.0,-4.0,
FG2012.ZCE,20200413,1268.0,1262.0,1264.0,1268.0,1214.0,1214.0,1239.0,-48.0,-23.0,31.0,76.8,4560.0,7.0,
FG2012.ZCE,20200414,1214.0,1239.0,1201.0,1230.0,1201.0,1227.0,1223.0,-12.0,-16.0,136.0,332.75,4441.0,-119.0,
FG2012.ZCE,20200415,1227.0,1223.0,1229.0,1256.0,1229.0,1256.0,1249.0,33.0,26.0,39.0,97.41,4423.0,-18.0,
FG2012.ZCE,20200416,1256.0,1249.0,1240.0,1242.0,1235.0,1242.0,1237.0,-7.0,-12.0,8.0,19.8,4420.0,-3.0,
FG2012.ZCE,20200417,1242.0,1237.0,1250.0,1286.0,1250.0,1279.0,1268.0,42.0,31.0,114.0,289.17,4381.0,-39.0,
FG2012.ZCE,20200420,1279.0,1268.0,1269.0,1270.0,1262.0,1269.0,1265.0,1.0,-3.0,260.0,657.82,4126.0,-255.0,
FG2012.ZCE,20200421,1269.0,1265.0,1246.0,1246.0,1236.0,1242.0,1242.0,-23.0,-23.0,31.0,77.01,4127.0,1.0,
FG2012.ZCE,20200422,1242.0,1242.0,1244.0,1250.0,1238.0,1249.0,1246.0,7.0,4.0,13.0,32.39,4125.0,-2.0,
FG2012.ZCE,20200423,1249.0,1246.0,1252.0,1262.0,1236.0,1236.0,1252.0,-10.0,6.0,15.0,37.55,4131.0,6.0,
FG2012.ZCE,20200424,1236.0,1252.0,1253.0,1262.0,1247.0,1252.0,1254.0,0.0,2.0,20.0,50.15,4129.0,-2.0,
FG2012.ZCE,20200427,1252.0,1254.0,1273.0,1278.0,1270.0,1271.0,1270.0,17.0,16.0,144.0,365.9,3990.0,-139.0,
FG2012.ZCE,20200428,1271.0,1270.0,1267.0,1272.0,1248.0,1248.0,1263.0,-22.0,-7.0,6.0,15.15,3988.0,-2.0,
FG2012.ZCE,20200429,1248.0,1263.0,1272.0,1280.0,1272.0,1276.0,1277.0,13.0,14.0,28.0,71.5,4011.0,23.0,
FG2012.ZCE,20200430,1276.0,1277.0,1281.0,1286.0,1269.0,1276.0,1279.0,-1.0,2.0,8.0,20.47,4010.0,-1.0,
FG2012.ZCE,20200506,1276.0,1279.0,1283.0,1302.0,1283.0,1297.0,1295.0,18.0,16.0,39.0,101.02,4008.0,-2.0,
FG2012.ZCE,20200507,1297.0,1295.0,1296.0,1311.0,1289.0,1311.0,1306.0,16.0,11.0,18.0,47.02,4007.0,-1.0,
FG2012.ZCE,20200508,1311.0,1306.0,1325.0,1329.0,1317.0,1321.0,1322.0,15.0,16.0,9.0,23.8,4008.0,1.0,
FG2012.ZCE,20200511,1321.0,1322.0,1344.0,1354.0,1337.0,1350.0,1348.0,28.0,26.0,29.0,78.17,4003.0,-5.0,
FG2012.ZCE,20200512,1350.0,1348.0,1340.0,1349.0,1340.0,1349.0,1348.0,1.0,0.0,8.0,21.57,3996.0,-7.0,
FG2012.ZCE,20200513,1349.0,1348.0,1351.0,1383.0,1349.0,1383.0,1376.0,35.0,28.0,209.0,574.98,3821.0,-175.0,
FG2012.ZCE,20200514,1383.0,1376.0,1386.0,1386.0,1364.0,1370.0,1373.0,-6.0,-3.0,23.0,63.14,3818.0,-3.0,
FG2012.ZCE,20200515,1370.0,1373.0,1369.0,1374.0,1356.0,1360.0,1361.0,-13.0,-12.0,15.0,40.84,3821.0,3.0,
FG2012.ZCE,20200518,1360.0,1361.0,1386.0,1386.0,1378.0,1385.0,1382.0,24.0,21.0,4.0,11.06,3821.0,0.0,
FG2012.ZCE,20200519,1385.0,1382.0,1397.0,1399.0,1385.0,1385.0,1392.0,3.0,10.0,8.0,22.28,3820.0,-1.0,
FG2012.ZCE,20200520,1385.0,1392.0,,,,,1383.0,,-9.0,0.0,0.0,3820.0,0.0,
FG2012.ZCE,20200521,,1383.0,1380.0,1385.0,1380.0,1385.0,1382.0,2.0,-1.0,6.0,16.59,3821.0,1.0,
FG2012.ZCE,20200522,1385.0,1382.0,1385.0,1390.0,1378.0,1378.0,1384.0,-4.0,2.0,15.0,41.52,3830.0,9.0,
FG2012.ZCE,20200525,1378.0,1384.0,1381.0,1422.0,1380.0,1422.0,1406.0,38.0,22.0,39.0,109.69,3839.0,9.0,
FG2012.ZCE,20200526,1422.0,1406.0,1422.0,1422.0,1410.0,1418.0,1415.0,12.0,9.0,29.0,82.07,3838.0,-1.0,
FG2012.ZCE,20200527,1418.0,1415.0,1410.0,1416.0,1409.0,1416.0,1412.0,1.0,-3.0,10.0,28.23,3837.0,-1.0,
FG2012.ZCE,20200528,1416.0,1412.0,1416.0,1416.0,1406.0,1408.0,1409.0,-4.0,-3.0,8.0,22.55,3835.0,-2.0,
FG2012.ZCE,20200529,1408.0,1409.0,1423.0,1425.0,1409.0,1409.0,1419.0,0.0,10.0,11.0,31.22,3833.0,-2.0,
FG2012.ZCE,20200601,1409.0,1419.0,1427.0,1428.0,1415.0,1417.0,1416.0,-2.0,-3.0,59.0,167.09,3784.0,-49.0,
FG2012.ZCE,20200602,1417.0,1416.0,1415.0,1422.0,1415.0,1422.0,1420.0,6.0,4.0,3.0,8.52,3784.0,0.0,
FG2012.ZCE,20200603,1422.0,1420.0,1423.0,1424.0,1423.0,1424.0,1423.0,4.0,3.0,5.0,14.24,3783.0,-1.0,
FG2012.ZCE,20200604,1424.0,1423.0,1366.0,1423.0,1366.0,1411.0,1375.0,-12.0,-48.0,124.0,340.92,3876.0,93.0,
FG2012.ZCE,20200605,1411.0,1375.0,1408.0,1416.0,1401.0,1416.0,1414.0,41.0,39.0,1018.0,2878.68,4880.0,1004.0,
FG2012.ZCE,20200608,1416.0,1414.0,1412.0,1416.0,1412.0,1416.0,1414.0,2.0,0.0,7.0,19.79,4881.0,1.0,
FG2012.ZCE,20200609,1416.0,1414.0,1403.0,1405.0,1398.0,1404.0,1401.0,-10.0,-13.0,11.0,30.82,4874.0,-7.0,
FG2012.ZCE,20200610,1404.0,1401.0,1405.0,1412.0,1405.0,1406.0,1409.0,5.0,8.0,16.0,45.08,4873.0,-1.0,
FG2012.ZCE,20200611,1406.0,1409.0,1402.0,1424.0,1398.0,1419.0,1410.0,10.0,1.0,34.0,95.87,4882.0,9.0,
FG2012.ZCE,20200612,1419.0,1410.0,1434.0,1434.0,1428.0,1428.0,1432.0,18.0,22.0,11.0,31.51,4887.0,5.0,
FG2012.ZCE,20200615,1428.0,1432.0,1438.0,1444.0,1433.0,1433.0,1439.0,1.0,7.0,24.0,69.09,4875.0,-12.0,
FG2012.ZCE,20200616,1433.0,1439.0,1432.0,1433.0,1428.0,1428.0,1430.0,-11.0,-9.0,8.0,22.89,4875.0,0.0,
FG2012.ZCE,20200617,1428.0,1430.0,1420.0,1420.0,1415.0,1415.0,1418.0,-15.0,-12.0,8.0,22.68,4880.0,5.0,
FG2012.ZCE,20200618,1415.0,1418.0,1431.0,1431.0,1424.0,1427.0,1429.0,9.0,11.0,10.0,28.59,4876.0,-4.0,
FG2012.ZCE,20200619,1427.0,1429.0,1429.0,1436.0,1425.0,1435.0,1432.0,6.0,3.0,49.0,140.29,4872.0,-4.0,
FG2012.ZCE,20200622,1435.0,1432.0,1444.0,1444.0,1430.0,1438.0,1440.0,6.0,8.0,7.0,20.16,4871.0,-1.0,
FG2012.ZCE,20200623,1438.0,1440.0,1431.0,1431.0,1431.0,1431.0,1431.0,-9.0,-9.0,1.0,2.86,4871.0,0.0,
FG2012.ZCE,20200624,1431.0,1431.0,1434.0,1458.0,1433.0,1458.0,1449.0,27.0,18.0,23.0,66.67,4871.0,0.0,
FG2012.ZCE,20200629,1458.0,1449.0,1452.0,1452.0,1443.0,1443.0,1447.0,-6.0,-2.0,24.0,69.47,4872.0,1.0,
FG2012.ZCE,20200630,1443.0,1447.0,1449.0,1458.0,1449.0,1453.0,1454.0,6.0,7.0,28.0,81.42,4856.0,-16.0,
FG2012.ZCE,20200701,1453.0,1454.0,1457.0,1463.0,1455.0,1463.0,1459.0,9.0,5.0,16.0,46.69,4865.0,9.0,
FG2012.ZCE,20200702,1463.0,1459.0,1464.0,1469.0,1463.0,1466.0,1464.0,7.0,5.0,19.0,55.64,4869.0,4.0,
FG2012.ZCE,20200703,1466.0,1464.0,1466.0,1466.0,1461.0,1461.0,1464.0,-3.0,0.0,3.0,8.79,4868.0,-1.0,
FG2012.ZCE,20200706,1461.0,1464.0,1467.0,1472.0,1466.0,1472.0,1471.0,8.0,7.0,21.0,61.78,4883.0,15.0,
FG2012.ZCE,20200707,1472.0,1471.0,1412.0,1497.0,1412.0,1494.0,1440.0,23.0,-31.0,156.0,449.18,4793.0,-90.0,
FG2012.ZCE,20200708,1494.0,1440.0,1492.0,1498.0,1492.0,1497.0,1497.0,57.0,57.0,358.0,1071.52,4932.0,139.0,
FG2012.ZCE,20200709,1497.0,1497.0,1497.0,1519.0,1496.0,1511.0,1509.0,14.0,12.0,498.0,1503.18,4870.0,-62.0,
FG2012.ZCE,20200710,1511.0,1509.0,1511.0,1516.0,1508.0,1512.0,1513.0,3.0,4.0,238.0,720.34,4901.0,31.0,
FG2012.ZCE,20200713,1512.0,1513.0,1520.0,1571.0,1514.0,1556.0,1547.0,43.0,34.0,735.0,2273.37,4968.0,67.0,
FG2012.ZCE,20200714,1556.0,1547.0,1552.0,1578.0,1551.0,1566.0,1566.0,19.0,19.0,669.0,2095.91,5079.0,111.0,
FG2012.ZCE,20200715,1566.0,1566.0,1569.0,1588.0,1566.0,1582.0,1577.0,16.0,11.0,372.0,1172.95,5152.0,73.0,
FG2012.ZCE,20200716,1582.0,1577.0,1581.0,1585.0,1572.0,1577.0,1580.0,0.0,3.0,363.0,1147.02,5150.0,-2.0,
FG2012.ZCE,20200717,1577.0,1580.0,1577.0,1623.0,1576.0,1615.0,1606.0,35.0,26.0,624.0,2004.17,5160.0,10.0,
FG2012.ZCE,20200720,1615.0,1606.0,1615.0,1623.0,1599.0,1601.0,1608.0,-5.0,2.0,372.0,1196.14,5133.0,-27.0,
FG2012.ZCE,20200721,1601.0,1608.0,1604.0,1643.0,1604.0,1642.0,1632.0,34.0,24.0,1609.0,5250.75,5537.0,404.0,
FG2012.ZCE,20200722,1642.0,1632.0,1639.0,1693.0,1631.0,1639.0,1667.0,7.0,35.0,2175.0,7251.31,5529.0,-8.0,
FG2012.ZCE,20200723,1639.0,1667.0,1642.0,1663.0,1600.0,1618.0,1622.0,-49.0,-45.0,3627.0,11763.83,5754.0,225.0,
FG2012.ZCE,20200724,1618.0,1622.0,1617.0,1634.0,1606.0,1625.0,1622.0,3.0,0.0,2007.0,6509.34,5838.0,84.0,
FG2012.ZCE,20200727,1625.0,1622.0,1630.0,1658.0,1623.0,1630.0,1643.0,8.0,21.0,1328.0,4363.04,5743.0,-95.0,
FG2012.ZCE,20200728,1630.0,1643.0,1628.0,1642.0,1627.0,1637.0,1635.0,-6.0,-8.0,952.0,3112.81,5904.0,161.0,
FG2012.ZCE,20200729,1637.0,1635.0,1637.0,1651.0,1607.0,1626.0,1627.0,-9.0,-8.0,1842.0,5992.04,5928.0,24.0,
FG2012.ZCE,20200730,1626.0,1627.0,1635.0,1656.0,1635.0,1654.0,1646.0,27.0,19.0,1330.0,4379.27,6186.0,258.0,
FG2012.ZCE,20200731,1654.0,1646.0,1651.0,1679.0,1643.0,1678.0,1660.0,32.0,14.0,2509.0,8331.53,6322.0,136.0,
FG2012.ZCE,20200803,1678.0,1660.0,1685.0,1727.0,1682.0,1727.0,1712.0,67.0,52.0,2489.0,8521.92,6876.0,554.0,
FG2012.ZCE,20200804,1727.0,1712.0,1748.0,1809.0,1739.0,1790.0,1784.0,78.0,72.0,5607.0,20000.17,6813.0,-63.0,
FG2012.ZCE,20200805,1790.0,1784.0,1787.0,1805.0,1767.0,1801.0,1784.0,17.0,0.0,4181.0,14917.67,6917.0,104.0,
FG2012.ZCE,20200806,1801.0,1784.0,1793.0,1834.0,1787.0,1816.0,1807.0,32.0,23.0,4338.0,15674.38,6995.0,78.0,
FG2012.ZCE,20200807,1816.0,1807.0,1813.0,1840.0,1806.0,1830.0,1821.0,23.0,14.0,2083.0,7584.61,7038.0,43.0,
FG2012.ZCE,20200810,1830.0,1821.0,1827.0,1836.0,1795.0,1827.0,1819.0,6.0,-2.0,3102.0,11282.67,6996.0,-42.0,
FG2012.ZCE,20200811,1827.0,1819.0,1829.0,1892.0,1828.0,1892.0,1877.0,73.0,58.0,5709.0,21427.53,7626.0,630.0,
FG2012.ZCE,20200812,1892.0,1877.0,1896.0,1899.0,1818.0,1866.0,1859.0,-11.0,-18.0,11778.0,43781.44,7459.0,-167.0,
FG2012.ZCE,20200813,1866.0,1859.0,1872.0,1899.0,1844.0,1877.0,1865.0,18.0,6.0,7289.0,27191.15,7728.0,269.0,
FG2012.ZCE,20200814,1877.0,1865.0,1882.0,1883.0,1859.0,1861.0,1868.0,-4.0,3.0,2979.0,11128.12,7675.0,-53.0,
FG2012.ZCE,20200817,1861.0,1868.0,1860.0,1887.0,1844.0,1884.0,1867.0,16.0,-1.0,3771.0,14080.77,7981.0,306.0,
FG2012.ZCE,20200818,1884.0,1867.0,1881.0,1909.0,1874.0,1885.0,1890.0,18.0,23.0,4404.0,16647.76,7954.0,-27.0,
FG2012.ZCE,20200819,1885.0,1890.0,1885.0,1889.0,1867.0,1873.0,1876.0,-17.0,-14.0,3512.0,13175.88,7826.0,-128.0,
FG2012.ZCE,20200820,1873.0,1876.0,1871.0,1875.0,1844.0,1864.0,1861.0,-12.0,-15.0,3745.0,13940.04,7758.0,-68.0,
FG2012.ZCE,20200821,1864.0,1861.0,1870.0,1872.0,1767.0,1767.0,1810.0,-94.0,-51.0,6274.0,22707.64,7631.0,-127.0,
FG2012.ZCE,20200824,1767.0,1810.0,1766.0,1807.0,1751.0,1802.0,1775.0,-8.0,-35.0,5191.0,18423.52,7664.0,33.0,
FG2012.ZCE,20200825,1802.0,1775.0,1801.0,1802.0,1737.0,1743.0,1764.0,-32.0,-11.0,4074.0,14371.18,7473.0,-191.0,
FG2012.ZCE,20200826,1743.0,1764.0,1748.0,1758.0,1722.0,1751.0,1742.0,-13.0,-22.0,4218.0,14693.96,7577.0,104.0,
FG2012.ZCE,20200827,1751.0,1742.0,1756.0,1799.0,1743.0,1781.0,1773.0,39.0,31.0,5045.0,17893.01,7729.0,152.0,
FG2012.ZCE,20200828,1781.0,1773.0,1783.0,1862.0,1782.0,1861.0,1819.0,88.0,46.0,9494.0,34531.5,8962.0,1233.0,
FG2012.ZCE,20200831,1861.0,1819.0,1858.0,1910.0,1858.0,1896.0,1887.0,77.0,68.0,10008.0,37760.73,10087.0,1125.0,
FG2012.ZCE,20200901,1896.0,1887.0,1895.0,1897.0,1845.0,1851.0,1875.0,-36.0,-12.0,8867.0,33249.34,9503.0,-584.0,
FG2012.ZCE,20200902,1851.0,1875.0,1851.0,1880.0,1843.0,1867.0,1862.0,-8.0,-13.0,10461.0,38957.89,10066.0,563.0,
FG2012.ZCE,20200903,1867.0,1862.0,1860.0,1894.0,1826.0,1828.0,1867.0,-34.0,5.0,18258.0,68162.47,10287.0,221.0,
FG2012.ZCE,20200904,1828.0,1867.0,1816.0,1839.0,1773.0,1784.0,1801.0,-83.0,-66.0,13548.0,48813.33,9810.0,-477.0,
FG2012.ZCE,20200907,1784.0,1801.0,1786.0,1818.0,1769.0,1798.0,1796.0,-3.0,-5.0,13485.0,48447.2,10171.0,361.0,
FG2012.ZCE,20200908,1798.0,1796.0,1798.0,1810.0,1780.0,1792.0,1792.0,-4.0,-4.0,10901.0,39067.75,10788.0,617.0,
FG2012.ZCE,20200909,1792.0,1792.0,1787.0,1814.0,1758.0,1793.0,1789.0,1.0,-3.0,14293.0,51136.01,10837.0,49.0,
FG2012.ZCE,20200910,1793.0,1789.0,1799.0,1807.0,1751.0,1758.0,1782.0,-31.0,-7.0,15703.0,55963.26,10991.0,154.0,
FG2012.ZCE,20200911,1758.0,1782.0,1753.0,1777.0,1742.0,1772.0,1758.0,-10.0,-24.0,22944.0,80667.12,11363.0,372.0,
FG2012.ZCE,20200914,1772.0,1758.0,1769.0,1775.0,1725.0,1729.0,1756.0,-29.0,-2.0,19184.0,67372.74,11829.0,466.0,
FG2012.ZCE,20200915,1729.0,1756.0,1727.0,1741.0,1678.0,1697.0,1713.0,-59.0,-43.0,17545.0,60092.28,11878.0,49.0,
FG2012.ZCE,20200916,1697.0,1713.0,1698.0,1714.0,1682.0,1702.0,1698.0,-11.0,-15.0,16508.0,56070.99,12080.0,202.0,
FG2012.ZCE,20200917,1702.0,1698.0,1703.0,1714.0,1681.0,1696.0,1697.0,-2.0,-1.0,12903.0,43787.3,11412.0,-668.0,
FG2012.ZCE,20200918,1696.0,1697.0,1700.0,1734.0,1689.0,1718.0,1713.0,21.0,16.0,17455.0,59784.68,10954.0,-458.0,
FG2012.ZCE,20200921,1718.0,1713.0,1715.0,1722.0,1661.0,1680.0,1696.0,-33.0,-17.0,17692.0,60004.4,10901.0,-53.0,
FG2012.ZCE,20200922,1680.0,1696.0,1678.0,1705.0,1653.0,1695.0,1684.0,-1.0,-12.0,16093.0,54216.44,10933.0,32.0,
FG2012.ZCE,20200923,1695.0,1684.0,1698.0,1721.0,1669.0,1713.0,1695.0,29.0,11.0,17649.0,59822.8,11055.0,122.0,
FG2012.ZCE,20200924,1713.0,1695.0,1712.0,1726.0,1691.0,1713.0,1707.0,18.0,12.0,16202.0,55327.85,11339.0,284.0,
FG2012.ZCE,20200925,1713.0,1707.0,1713.0,1716.0,1690.0,1713.0,1702.0,6.0,-5.0,9107.0,31007.61,11227.0,-112.0,
FG2012.ZCE,20200928,1713.0,1702.0,1711.0,1746.0,1708.0,1719.0,1724.0,17.0,22.0,12891.0,44441.57,11224.0,-3.0,
FG2012.ZCE,20200929,1719.0,1724.0,1722.0,1749.0,1717.0,1748.0,1728.0,24.0,4.0,13345.0,46116.64,10900.0,-324.0,
FG2012.ZCE,20200930,1748.0,1728.0,1752.0,1820.0,1736.0,1820.0,1766.0,92.0,38.0,9974.0,35227.61,11145.0,245.0,
FG2012.ZCE,20201009,1820.0,1766.0,1809.0,1819.0,1781.0,1796.0,1793.0,30.0,27.0,6019.0,21578.17,11038.0,-107.0,
FG2012.ZCE,20201012,1796.0,1793.0,1797.0,1838.0,1785.0,1830.0,1810.0,37.0,17.0,10310.0,37327.63,11461.0,423.0,
FG2012.ZCE,20201013,1830.0,1810.0,1833.0,1834.0,1788.0,1793.0,1807.0,-17.0,-3.0,11383.0,41135.92,10580.0,-881.0,
FG2012.ZCE,20201014,1793.0,1807.0,1794.0,1798.0,1767.0,1779.0,1779.0,-28.0,-28.0,12330.0,43874.37,10372.0,-208.0,
FG2012.ZCE,20201015,1779.0,1779.0,1778.0,1788.0,1755.0,1762.0,1770.0,-17.0,-9.0,10985.0,38880.49,10262.0,-110.0,
FG2012.ZCE,20201016,1762.0,1770.0,1759.0,1777.0,1751.0,1771.0,1765.0,1.0,-5.0,13527.0,47754.34,10130.0,-132.0,
FG2012.ZCE,20201019,1771.0,1765.0,1772.0,1783.0,1741.0,1751.0,1764.0,-14.0,-1.0,12708.0,44845.41,10061.0,-69.0,
FG2012.ZCE,20201020,1751.0,1764.0,1756.0,1762.0,1729.0,1759.0,1743.0,-5.0,-21.0,9452.0,32953.5,9664.0,-397.0,
FG2012.ZCE,20201021,1759.0,1743.0,1756.0,1761.0,1732.0,1738.0,1745.0,-5.0,2.0,7884.0,27514.63,9060.0,-604.0,
FG2012.ZCE,20201022,1738.0,1745.0,1741.0,1796.0,1735.0,1766.0,1758.0,21.0,13.0,10446.0,36735.94,8976.0,-84.0,
FG2012.ZCE,20201023,1766.0,1758.0,1769.0,1784.0,1753.0,1758.0,1768.0,0.0,10.0,10583.0,37416.5,7927.0,-1049.0,
FG2012.ZCE,20201026,1758.0,1768.0,1764.0,1773.0,1741.0,1770.0,1763.0,2.0,-5.0,11585.0,40847.97,7350.0,-577.0,
FG2012.ZCE,20201027,1770.0,1763.0,1770.0,1801.0,1770.0,1800.0,1789.0,37.0,26.0,11870.0,42459.14,7142.0,-208.0,
FG2012.ZCE,20201028,1800.0,1789.0,1800.0,1806.0,1771.0,1776.0,1786.0,-13.0,-3.0,17761.0,63424.69,6928.0,-214.0,
FG2012.ZCE,20201029,1776.0,1786.0,1773.0,1795.0,1760.0,1783.0,1781.0,-3.0,-5.0,14187.0,50528.68,6940.0,12.0,
FG2012.ZCE,20201030,1783.0,1781.0,1780.0,1829.0,1774.0,1824.0,1804.0,43.0,23.0,6294.0,22710.72,7096.0,156.0,
FG2012.ZCE,20201102,1824.0,1804.0,1824.0,1856.0,1820.0,1836.0,1832.0,32.0,28.0,2912.0,10666.83,6991.0,-105.0,
FG2012.ZCE,20201103,1836.0,1832.0,1839.0,1846.0,1808.0,1812.0,1829.0,-20.0,-3.0,3079.0,11264.0,6508.0,-483.0,
FG2012.ZCE,20201104,1812.0,1829.0,1816.0,1834.0,1813.0,1817.0,1824.0,-12.0,-5.0,1288.0,4699.28,6571.0,63.0,
FG2012.ZCE,20201105,1817.0,1824.0,1819.0,1838.0,1815.0,1830.0,1826.0,6.0,2.0,1550.0,5660.25,7019.0,448.0,
FG2012.ZCE,20201106,1830.0,1826.0,1830.0,1871.0,1828.0,1843.0,1847.0,17.0,21.0,2953.0,10905.82,6275.0,-744.0,
FG2012.ZCE,20201109,1843.0,1847.0,1852.0,1861.0,1840.0,1856.0,1851.0,9.0,4.0,406.0,1503.09,6337.0,62.0,
FG2012.ZCE,20201110,1856.0,1851.0,1860.0,1878.0,1850.0,1869.0,1863.0,18.0,12.0,602.0,2242.9,6264.0,-73.0,
FG2012.ZCE,20201111,1869.0,1863.0,1870.0,1897.0,1868.0,1889.0,1885.0,26.0,22.0,1118.0,4215.3,5974.0,-290.0,
FG2012.ZCE,20201112,1889.0,1885.0,1871.0,1903.0,1871.0,1895.0,1890.0,10.0,5.0,740.0,2797.86,5610.0,-364.0,
FG2012.ZCE,20201113,1895.0,1890.0,1901.0,1909.0,1891.0,1908.0,1903.0,18.0,13.0,469.0,1784.55,5473.0,-137.0,
FG2012.ZCE,20201116,1908.0,1903.0,1901.0,1917.0,1901.0,1903.0,1911.0,0.0,8.0,1625.0,6211.57,4129.0,-1344.0,
FG2012.ZCE,20201117,1903.0,1911.0,1911.0,1915.0,1905.0,1915.0,1910.0,4.0,-1.0,261.0,997.18,4055.0,-74.0,
FG2012.ZCE,20201118,1915.0,1910.0,1910.0,1915.0,1905.0,1915.0,1908.0,5.0,-2.0,255.0,973.31,4079.0,24.0,
FG2012.ZCE,20201119,1915.0,1908.0,1917.0,1951.0,1914.0,1941.0,1936.0,33.0,28.0,402.0,1556.37,3851.0,-228.0,
FG2012.ZCE,20201120,1941.0,1936.0,1944.0,1948.0,1936.0,1946.0,1940.0,10.0,4.0,2261.0,8773.79,1669.0,-2182.0,
FG2012.ZCE,20201123,1946.0,1940.0,1944.0,1949.0,1913.0,1916.0,1930.0,-24.0,-10.0,275.0,1061.45,1572.0,-97.0,
FG2012.ZCE,20201124,1916.0,1930.0,1929.0,1933.0,1910.0,1923.0,1916.0,-7.0,-14.0,1157.0,4434.78,515.0,-1057.0,
FG2012.ZCE,20201125,1923.0,1916.0,1926.0,1938.0,1915.0,1930.0,1928.0,14.0,12.0,139.0,536.05,445.0,-70.0,
FG2012.ZCE,20201126,1930.0,1928.0,1935.0,1935.0,1922.0,1931.0,1928.0,3.0,0.0,134.0,516.71,369.0,-76.0,
FG2012.ZCE,20201127,1931.0,1928.0,1934.0,1946.0,1927.0,1946.0,1938.0,18.0,10.0,211.0,817.66,217.0,-152.0,
FG2012.ZCE,20201130,1946.0,1938.0,1944.0,1966.0,1903.0,1943.0,1945.0,5.0,7.0,302.0,1174.7,89.0,-128.0,
FG2012.ZCE,20201201,1943.0,1945.0,1915.0,1939.0,1915.0,1930.0,1930.0,-15.0,-15.0,23.0,88.77,76.0,-13.0,
FG2012.ZCE,20201202,1930.0,1930.0,1950.0,1950.0,1950.0,1950.0,1950.0,20.0,20.0,10.0,39.0,66.0,-10.0,
FG2012.ZCE,20201203,1950.0,1950.0,,,,,1963.0,,13.0,0.0,0.0,66.0,0.0,
FG2012.ZCE,20201204,,1963.0,,,,,1955.0,,-8.0,0.0,0.0,66.0,0.0,
FG2012.ZCE,20201207,,1955.0,1935.0,1935.0,1935.0,1935.0,1935.0,-20.0,-20.0,15.0,58.05,51.0,-15.0,
FG2012.ZCE,20201208,1935.0,1935.0,1939.0,1950.0,1939.0,1950.0,1948.0,15.0,13.0,49.0,190.93,51.0,0.0,
FG2012.ZCE,20201209,1950.0,1948.0,1985.0,2002.0,1985.0,2002.0,1993.0,54.0,45.0,41.0,163.45,51.0,0.0,
FG2012.ZCE,20201210,2002.0,1993.0,1893.0,1893.0,1893.0,1893.0,1893.0,-100.0,-100.0,51.0,193.09,51.0,0.0,
FG2012.ZCE,20201211,1893.0,1893.0,,,,,1938.0,,45.0,0.0,0.0,51.0,0.0,
FG2012.ZCE,20201214,,1938.0,1973.0,1990.0,1973.0,1990.0,1982.0,52.0,44.0,40.0,158.52,0.0,-51.0,