finance-talk/data/FG/FG2001.csv

ts_code,trade_date,pre_close,pre_settle,open,high,low,close,settle,change1,change2,vol,amount,oi,oi_chg,delv_settle
FG2001.ZCE,20190116,,1301.0,1280.0,1280.0,1260.0,1270.0,1267.0,-31.0,-34.0,358.0,907.17,290.0,290.0,
FG2001.ZCE,20190117,1270.0,1267.0,1266.0,1271.0,1261.0,1262.0,1266.0,-5.0,-1.0,814.0,2061.57,1066.0,776.0,
FG2001.ZCE,20190118,1262.0,1266.0,1261.0,1266.0,1255.0,1264.0,1263.0,-2.0,-3.0,732.0,1849.05,1402.0,336.0,
FG2001.ZCE,20190121,1264.0,1263.0,1266.0,1280.0,1263.0,1280.0,1272.0,17.0,9.0,2376.0,6045.6,2030.0,628.0,
FG2001.ZCE,20190122,1280.0,1272.0,1276.0,1277.0,1271.0,1271.0,1274.0,-1.0,2.0,284.0,723.37,2134.0,104.0,
FG2001.ZCE,20190123,1271.0,1274.0,1274.0,1278.0,1273.0,1277.0,1277.0,3.0,3.0,322.0,822.1,2168.0,34.0,
FG2001.ZCE,20190124,1277.0,1277.0,1278.0,1278.0,1273.0,1277.0,1275.0,0.0,-2.0,108.0,275.5,2176.0,8.0,
FG2001.ZCE,20190125,1277.0,1275.0,1273.0,1280.0,1273.0,1276.0,1279.0,1.0,4.0,200.0,511.0,2166.0,-10.0,
FG2001.ZCE,20190128,1276.0,1279.0,1279.0,1289.0,1276.0,1276.0,1282.0,-3.0,3.0,380.0,974.64,2146.0,-20.0,
FG2001.ZCE,20190129,1276.0,1282.0,1278.0,1282.0,1277.0,1280.0,1279.0,-2.0,-3.0,348.0,889.93,2244.0,98.0,
FG2001.ZCE,20190130,1280.0,1279.0,1281.0,1292.0,1278.0,1286.0,1284.0,7.0,5.0,428.0,1099.52,2194.0,-50.0,
FG2001.ZCE,20190131,1286.0,1284.0,1281.0,1289.0,1281.0,1288.0,1285.0,4.0,1.0,262.0,673.13,2196.0,2.0,
FG2001.ZCE,20190201,1288.0,1285.0,1290.0,1300.0,1290.0,1300.0,1296.0,15.0,11.0,108.0,279.99,2196.0,0.0,
FG2001.ZCE,20190211,1300.0,1296.0,1303.0,1313.0,1300.0,1307.0,1307.0,11.0,11.0,226.0,590.82,2260.0,64.0,
FG2001.ZCE,20190212,1307.0,1307.0,1302.0,1313.0,1301.0,1301.0,1305.0,-6.0,-2.0,784.0,2045.9,2572.0,312.0,
FG2001.ZCE,20190213,1301.0,1305.0,1300.0,1307.0,1287.0,1289.0,1295.0,-16.0,-10.0,992.0,2568.74,2906.0,334.0,
FG2001.ZCE,20190214,1289.0,1295.0,1288.0,1292.0,1280.0,1283.0,1285.0,-12.0,-10.0,334.0,858.63,3104.0,198.0,
FG2001.ZCE,20190215,1283.0,1285.0,1282.0,1284.0,1268.0,1273.0,1274.0,-12.0,-11.0,454.0,1156.86,3236.0,132.0,
FG2001.ZCE,20190218,1273.0,1274.0,1277.0,1279.0,1270.0,1271.0,1274.0,-3.0,0.0,342.0,871.68,3392.0,156.0,
FG2001.ZCE,20190219,1271.0,1274.0,1274.0,1292.0,1274.0,1290.0,1281.0,16.0,7.0,472.0,1209.72,3340.0,-52.0,
FG2001.ZCE,20190220,1290.0,1281.0,1290.0,1292.0,1281.0,1287.0,1286.0,6.0,5.0,218.0,560.68,3302.0,-38.0,
FG2001.ZCE,20190221,1287.0,1286.0,1285.0,1290.0,1270.0,1284.0,1283.0,-2.0,-3.0,354.0,908.28,3352.0,50.0,
FG2001.ZCE,20190222,1284.0,1283.0,1282.0,1285.0,1276.0,1283.0,1282.0,0.0,-1.0,268.0,687.22,3372.0,20.0,
FG2001.ZCE,20190225,1283.0,1282.0,1285.0,1290.0,1280.0,1285.0,1285.0,3.0,3.0,430.0,1105.24,3296.0,-76.0,
FG2001.ZCE,20190226,1285.0,1285.0,1284.0,1289.0,1278.0,1286.0,1283.0,1.0,-2.0,296.0,759.39,3350.0,54.0,
FG2001.ZCE,20190227,1286.0,1283.0,1286.0,1290.0,1282.0,1286.0,1287.0,3.0,4.0,182.0,468.29,3310.0,-40.0,
FG2001.ZCE,20190228,1286.0,1287.0,1292.0,1292.0,1264.0,1264.0,1274.0,-23.0,-13.0,1036.0,2639.67,3922.0,612.0,
FG2001.ZCE,20190301,1264.0,1274.0,1267.0,1272.0,1256.0,1270.0,1265.0,-4.0,-9.0,1102.0,2788.52,4406.0,484.0,
FG2001.ZCE,20190304,1270.0,1265.0,1269.0,1274.0,1252.0,1268.0,1265.0,3.0,0.0,1876.0,4746.52,5460.0,1054.0,
FG2001.ZCE,20190305,1268.0,1265.0,1263.0,1269.0,1255.0,1255.0,1261.0,-10.0,-4.0,2296.0,5790.14,6976.0,1516.0,
FG2001.ZCE,20190306,1255.0,1261.0,1258.0,1258.0,1250.0,1254.0,1254.0,-7.0,-7.0,1320.0,3311.68,7888.0,912.0,
FG2001.ZCE,20190307,1254.0,1254.0,1255.0,1262.0,1250.0,1256.0,1255.0,2.0,1.0,1650.0,4142.58,7686.0,-202.0,
FG2001.ZCE,20190308,1256.0,1255.0,1255.0,1261.0,1252.0,1252.0,1256.0,-3.0,1.0,1386.0,3480.7,8196.0,510.0,
FG2001.ZCE,20190311,1252.0,1256.0,1251.0,1254.0,1238.0,1246.0,1245.0,-10.0,-11.0,1824.0,4542.67,9290.0,1094.0,
FG2001.ZCE,20190312,1246.0,1245.0,1246.0,1249.0,1243.0,1249.0,1245.0,4.0,0.0,520.0,1295.08,9322.0,32.0,
FG2001.ZCE,20190313,1249.0,1245.0,1246.0,1249.0,1242.0,1244.0,1246.0,-1.0,1.0,636.0,1584.44,9538.0,216.0,
FG2001.ZCE,20190314,1244.0,1246.0,1243.0,1252.0,1241.0,1250.0,1247.0,4.0,1.0,680.0,1696.55,9566.0,28.0,
FG2001.ZCE,20190315,1250.0,1247.0,1248.0,1256.0,1247.0,1250.0,1251.0,3.0,4.0,1116.0,2793.16,9108.0,-458.0,
FG2001.ZCE,20190318,1250.0,1251.0,1251.0,1256.0,1243.0,1243.0,1249.0,-8.0,-2.0,804.0,2008.53,9486.0,378.0,
FG2001.ZCE,20190319,1243.0,1249.0,1244.0,1251.0,1234.0,1235.0,1241.0,-14.0,-8.0,1594.0,3955.77,10364.0,878.0,
FG2001.ZCE,20190320,1235.0,1241.0,1236.0,1242.0,1235.0,1241.0,1239.0,0.0,-2.0,762.0,1887.94,10678.0,314.0,
FG2001.ZCE,20190321,1241.0,1239.0,1241.0,1246.0,1239.0,1244.0,1243.0,5.0,4.0,928.0,2307.9,10740.0,62.0,
FG2001.ZCE,20190322,1244.0,1243.0,1246.0,1248.0,1240.0,1246.0,1244.0,3.0,1.0,638.0,1587.6,10668.0,-72.0,
FG2001.ZCE,20190325,1246.0,1244.0,1244.0,1248.0,1240.0,1241.0,1243.0,-3.0,-1.0,808.0,2008.26,10922.0,254.0,
FG2001.ZCE,20190326,1241.0,1243.0,1243.0,1243.0,1240.0,1241.0,1242.0,-2.0,-1.0,1068.0,2652.89,11470.0,548.0,
FG2001.ZCE,20190327,1241.0,1242.0,1243.0,1249.0,1241.0,1243.0,1244.0,1.0,2.0,1986.0,4940.68,11682.0,212.0,
FG2001.ZCE,20190328,1243.0,1244.0,1243.0,1248.0,1241.0,1241.0,1244.0,-3.0,0.0,752.0,1871.65,11468.0,-214.0,
FG2001.ZCE,20190329,1241.0,1244.0,1238.0,1256.0,1238.0,1253.0,1250.0,9.0,6.0,1636.0,4090.55,10838.0,-630.0,
FG2001.ZCE,20190401,1253.0,1250.0,1262.0,1262.0,1249.0,1259.0,1257.0,9.0,7.0,2568.0,6453.38,11064.0,226.0,
FG2001.ZCE,20190402,1259.0,1257.0,1259.0,1261.0,1254.0,1254.0,1257.0,-3.0,0.0,1056.0,2654.05,10854.0,-210.0,
FG2001.ZCE,20190403,1254.0,1257.0,1252.0,1261.0,1252.0,1261.0,1258.0,4.0,1.0,1658.0,4171.75,10752.0,-102.0,
FG2001.ZCE,20190404,1261.0,1258.0,1261.0,1271.0,1261.0,1269.0,1266.0,11.0,8.0,2610.0,6606.5,9770.0,-982.0,
FG2001.ZCE,20190408,1269.0,1266.0,1263.0,1284.0,1263.0,1280.0,1277.0,14.0,11.0,1894.0,4837.82,9250.0,-520.0,
FG2001.ZCE,20190409,1280.0,1277.0,1278.0,1291.0,1278.0,1282.0,1286.0,5.0,9.0,2498.0,6423.31,10192.0,942.0,
FG2001.ZCE,20190410,1282.0,1286.0,1281.0,1295.0,1281.0,1295.0,1287.0,9.0,1.0,2612.0,6724.55,11058.0,866.0,
FG2001.ZCE,20190411,1295.0,1287.0,1293.0,1307.0,1289.0,1300.0,1297.0,13.0,10.0,4476.0,11612.04,10758.0,-300.0,
FG2001.ZCE,20190412,1300.0,1297.0,1307.0,1308.0,1293.0,1297.0,1302.0,0.0,5.0,2138.0,5567.47,10848.0,90.0,
FG2001.ZCE,20190415,1297.0,1302.0,1299.0,1299.0,1293.0,1297.0,1296.0,-5.0,-6.0,698.0,1808.98,10942.0,94.0,
FG2001.ZCE,20190416,1297.0,1296.0,1296.0,1307.0,1291.0,1303.0,1300.0,7.0,4.0,1590.0,4134.87,10922.0,-20.0,
FG2001.ZCE,20190417,1303.0,1300.0,1303.0,1305.0,1299.0,1301.0,1303.0,1.0,3.0,3362.0,8760.44,13202.0,2280.0,
FG2001.ZCE,20190418,1301.0,1303.0,1300.0,1301.0,1287.0,1288.0,1293.0,-15.0,-10.0,1910.0,4939.65,13686.0,484.0,
FG2001.ZCE,20190419,1288.0,1293.0,1289.0,1308.0,1282.0,1307.0,1297.0,14.0,4.0,2538.0,6583.56,13340.0,-346.0,
FG2001.ZCE,20190422,1307.0,1297.0,1304.0,1324.0,1304.0,1315.0,1316.0,18.0,19.0,4300.0,11320.43,14476.0,1136.0,
FG2001.ZCE,20190423,1315.0,1316.0,1317.0,1330.0,1314.0,1322.0,1323.0,6.0,7.0,2564.0,6784.9,13566.0,-910.0,
FG2001.ZCE,20190424,1322.0,1323.0,1321.0,1327.0,1315.0,1323.0,1321.0,0.0,-2.0,4566.0,12061.47,15898.0,2332.0,
FG2001.ZCE,20190425,1323.0,1321.0,1321.0,1328.0,1319.0,1322.0,1322.0,1.0,1.0,2978.0,7876.32,16122.0,224.0,
FG2001.ZCE,20190426,1322.0,1322.0,1321.0,1334.0,1311.0,1326.0,1321.0,4.0,-1.0,4786.0,12649.12,16488.0,366.0,
FG2001.ZCE,20190429,1326.0,1321.0,1326.0,1329.0,1316.0,1318.0,1323.0,-3.0,2.0,6372.0,16854.36,18486.0,1998.0,
FG2001.ZCE,20190430,1318.0,1323.0,1319.0,1326.0,1313.0,1321.0,1321.0,-2.0,-2.0,3096.0,8178.68,18332.0,-154.0,
FG2001.ZCE,20190506,1321.0,1321.0,1316.0,1335.0,1303.0,1304.0,1312.0,-17.0,-9.0,7320.0,19209.8,21764.0,3432.0,
FG2001.ZCE,20190507,1304.0,1312.0,1305.0,1308.0,1290.0,1291.0,1301.0,-21.0,-11.0,11578.0,30126.51,20474.0,-1290.0,
FG2001.ZCE,20190508,1291.0,1301.0,1291.0,1299.0,1286.0,1293.0,1294.0,-8.0,-7.0,4956.0,12823.51,20130.0,-344.0,
FG2001.ZCE,20190509,1293.0,1294.0,1293.0,1312.0,1291.0,1309.0,1301.0,15.0,7.0,7218.0,18787.68,22172.0,2042.0,
FG2001.ZCE,20190510,1309.0,1301.0,1309.0,1312.0,1303.0,1310.0,1308.0,9.0,7.0,4024.0,10523.78,21534.0,-638.0,
FG2001.ZCE,20190513,1310.0,1308.0,1310.0,1320.0,1306.0,1319.0,1313.0,11.0,5.0,6192.0,16254.94,21554.0,20.0,
FG2001.ZCE,20190514,1319.0,1313.0,1321.0,1322.0,1304.0,1306.0,1311.0,-7.0,-2.0,5426.0,14227.78,20508.0,-1046.0,
FG2001.ZCE,20190515,1306.0,1311.0,1308.0,1336.0,1304.0,1332.0,1321.0,21.0,10.0,8846.0,23379.71,20510.0,2.0,
FG2001.ZCE,20190516,1332.0,1321.0,1331.0,1346.0,1326.0,1342.0,1337.0,21.0,16.0,9348.0,24999.5,17460.0,-3050.0,
FG2001.ZCE,20190517,1342.0,1337.0,1342.0,1357.0,1340.0,1353.0,1349.0,16.0,12.0,9692.0,26151.44,18544.0,1084.0,
FG2001.ZCE,20190520,1353.0,1349.0,1355.0,1355.0,1342.0,1351.0,1348.0,2.0,-1.0,7568.0,20410.79,19816.0,1272.0,
FG2001.ZCE,20190521,1351.0,1348.0,1349.0,1370.0,1346.0,1357.0,1358.0,9.0,10.0,7580.0,20583.62,20810.0,994.0,
FG2001.ZCE,20190522,1357.0,1358.0,1358.0,1375.0,1350.0,1375.0,1362.0,17.0,4.0,9612.0,26183.97,20890.0,80.0,
FG2001.ZCE,20190523,1375.0,1362.0,1372.0,1375.0,1348.0,1349.0,1360.0,-13.0,-2.0,9968.0,27117.2,20912.0,22.0,
FG2001.ZCE,20190524,1349.0,1360.0,1348.0,1367.0,1343.0,1353.0,1349.0,-7.0,-11.0,6546.0,17664.19,20624.0,-288.0,
FG2001.ZCE,20190527,1353.0,1349.0,1354.0,1373.0,1353.0,1355.0,1364.0,6.0,15.0,9730.0,26537.92,21546.0,922.0,
FG2001.ZCE,20190528,1355.0,1364.0,1356.0,1356.0,1335.0,1343.0,1342.0,-21.0,-22.0,13262.0,35605.78,22876.0,1330.0,
FG2001.ZCE,20190529,1343.0,1342.0,1345.0,1348.0,1336.0,1339.0,1342.0,-3.0,0.0,5560.0,14921.13,22944.0,68.0,
FG2001.ZCE,20190530,1339.0,1342.0,1338.0,1361.0,1334.0,1338.0,1348.0,-4.0,6.0,10152.0,27362.63,23338.0,394.0,
FG2001.ZCE,20190531,1338.0,1348.0,1335.0,1340.0,1324.0,1326.0,1331.0,-22.0,-17.0,12432.0,33105.91,26034.0,2696.0,
FG2001.ZCE,20190603,1326.0,1331.0,1326.0,1332.0,1313.0,1321.0,1323.0,-10.0,-8.0,8606.0,22775.43,26716.0,682.0,
FG2001.ZCE,20190604,1321.0,1323.0,1324.0,1324.0,1302.0,1316.0,1311.0,-7.0,-12.0,12324.0,32315.64,31028.0,4312.0,
FG2001.ZCE,20190605,1316.0,1311.0,1316.0,1328.0,1315.0,1316.0,1320.0,5.0,9.0,7336.0,19367.48,31464.0,436.0,
FG2001.ZCE,20190606,1316.0,1320.0,1316.0,1345.0,1311.0,1344.0,1326.0,24.0,6.0,16466.0,43677.34,30510.0,-954.0,
FG2001.ZCE,20190610,1344.0,1326.0,1344.0,1364.0,1344.0,1356.0,1356.0,30.0,30.0,9064.0,24575.72,30374.0,-136.0,
FG2001.ZCE,20190611,1356.0,1356.0,1360.0,1411.0,1360.0,1411.0,1400.0,55.0,44.0,41570.0,116424.67,35594.0,5220.0,
FG2001.ZCE,20190612,1411.0,1400.0,1420.0,1425.0,1391.0,1395.0,1407.0,-5.0,7.0,33624.0,94585.3,30012.0,-5582.0,
FG2001.ZCE,20190613,1395.0,1407.0,1396.0,1416.0,1395.0,1409.0,1406.0,2.0,-1.0,16002.0,45012.49,31856.0,1844.0,
FG2001.ZCE,20190614,1409.0,1406.0,1410.0,1420.0,1404.0,1413.0,1412.0,7.0,6.0,11756.0,33199.53,32236.0,380.0,
FG2001.ZCE,20190617,1413.0,1412.0,1414.0,1419.0,1404.0,1407.0,1411.0,-5.0,-1.0,12398.0,34995.34,34098.0,1862.0,
FG2001.ZCE,20190618,1407.0,1411.0,1406.0,1414.0,1405.0,1411.0,1409.0,0.0,-2.0,13008.0,36651.81,33686.0,-412.0,
FG2001.ZCE,20190619,1411.0,1409.0,1411.0,1420.0,1408.0,1414.0,1414.0,5.0,5.0,12922.0,36545.68,35318.0,1632.0,
FG2001.ZCE,20190620,1414.0,1414.0,1415.0,1425.0,1411.0,1419.0,1418.0,5.0,4.0,15830.0,44880.62,37730.0,2412.0,
FG2001.ZCE,20190621,1419.0,1418.0,1419.0,1429.0,1417.0,1424.0,1423.0,6.0,5.0,15648.0,44525.98,40446.0,2716.0,
FG2001.ZCE,20190624,1424.0,1423.0,1425.0,1435.0,1423.0,1431.0,1429.0,8.0,6.0,9674.0,27652.85,42928.0,2482.0,
FG2001.ZCE,20190625,1431.0,1429.0,1430.0,1433.0,1428.0,1430.0,1430.0,1.0,1.0,5536.0,15833.29,43378.0,450.0,
FG2001.ZCE,20190626,1430.0,1430.0,1431.0,1456.0,1427.0,1449.0,1443.0,19.0,13.0,34650.0,100028.72,49726.0,6348.0,
FG2001.ZCE,20190627,1449.0,1443.0,1447.0,1451.0,1439.0,1439.0,1445.0,-4.0,2.0,14850.0,42922.26,49410.0,-316.0,
FG2001.ZCE,20190628,1439.0,1445.0,1439.0,1453.0,1433.0,1435.0,1443.0,-10.0,-2.0,19024.0,54893.8,50134.0,724.0,
FG2001.ZCE,20190701,1435.0,1443.0,1437.0,1448.0,1433.0,1443.0,1442.0,0.0,-1.0,11136.0,32109.58,50872.0,738.0,
FG2001.ZCE,20190702,1443.0,1442.0,1442.0,1456.0,1439.0,1450.0,1450.0,8.0,8.0,20146.0,58413.6,55070.0,4198.0,
FG2001.ZCE,20190703,1450.0,1450.0,1449.0,1457.0,1426.0,1430.0,1441.0,-20.0,-9.0,34446.0,99250.04,54502.0,-568.0,
FG2001.ZCE,20190704,1430.0,1441.0,1434.0,1434.0,1420.0,1430.0,1428.0,-11.0,-13.0,17552.0,50145.2,54986.0,484.0,
FG2001.ZCE,20190705,1430.0,1428.0,1430.0,1439.0,1423.0,1427.0,1432.0,-1.0,4.0,20820.0,59608.74,55382.0,396.0,
FG2001.ZCE,20190708,1427.0,1432.0,1429.0,1434.0,1425.0,1432.0,1430.0,0.0,-2.0,12762.0,36506.45,55022.0,-360.0,
FG2001.ZCE,20190709,1432.0,1430.0,1431.0,1455.0,1431.0,1447.0,1447.0,17.0,17.0,23880.0,69108.6,56440.0,1418.0,
FG2001.ZCE,20190710,1447.0,1447.0,1446.0,1447.0,1416.0,1424.0,1429.0,-23.0,-18.0,51134.0,146157.42,72214.0,15774.0,
FG2001.ZCE,20190711,1424.0,1429.0,1426.0,1433.0,1420.0,1424.0,1427.0,-5.0,-2.0,15602.0,44516.55,72048.0,-166.0,
FG2001.ZCE,20190712,1424.0,1427.0,1424.0,1428.0,1402.0,1414.0,1415.0,-13.0,-12.0,30988.0,87703.76,75328.0,3280.0,
FG2001.ZCE,20190715,1414.0,1415.0,1414.0,1423.0,1403.0,1423.0,1415.0,8.0,0.0,27542.0,77932.61,74446.0,-882.0,
FG2001.ZCE,20190716,1423.0,1415.0,1420.0,1434.0,1417.0,1425.0,1427.0,10.0,12.0,12998.0,37097.11,73558.0,-888.0,
FG2001.ZCE,20190717,1425.0,1427.0,1426.0,1435.0,1418.0,1434.0,1427.0,7.0,0.0,19024.0,54276.41,75386.0,1828.0,
FG2001.ZCE,20190718,1434.0,1427.0,1434.0,1439.0,1424.0,1434.0,1432.0,7.0,5.0,22694.0,65004.3,78742.0,3356.0,
FG2001.ZCE,20190719,1434.0,1432.0,1434.0,1452.0,1431.0,1451.0,1444.0,19.0,12.0,35434.0,102356.92,91758.0,13016.0,
FG2001.ZCE,20190722,1451.0,1444.0,1450.0,1453.0,1425.0,1426.0,1435.0,-18.0,-9.0,48364.0,138816.5,96618.0,4860.0,
FG2001.ZCE,20190723,1426.0,1435.0,1426.0,1431.0,1415.0,1430.0,1424.0,-5.0,-11.0,29176.0,83103.2,98742.0,2124.0,
FG2001.ZCE,20190724,1430.0,1424.0,1427.0,1441.0,1418.0,1439.0,1430.0,15.0,6.0,51254.0,146623.57,109684.0,10942.0,
FG2001.ZCE,20190725,1439.0,1430.0,1439.0,1446.0,1434.0,1439.0,1440.0,9.0,10.0,32428.0,93407.04,114564.0,4880.0,
FG2001.ZCE,20190726,1439.0,1440.0,1440.0,1445.0,1434.0,1444.0,1440.0,4.0,0.0,29264.0,84307.42,120172.0,5608.0,
FG2001.ZCE,20190729,1444.0,1440.0,1442.0,1445.0,1420.0,1421.0,1430.0,-19.0,-10.0,43180.0,123475.76,132156.0,11984.0,
FG2001.ZCE,20190730,1421.0,1430.0,1421.0,1430.0,1420.0,1422.0,1426.0,-8.0,-4.0,47718.0,136127.08,150680.0,18524.0,
FG2001.ZCE,20190731,1422.0,1426.0,1422.0,1430.0,1415.0,1417.0,1422.0,-9.0,-4.0,57686.0,164110.12,158782.0,8102.0,
FG2001.ZCE,20190801,1417.0,1422.0,1417.0,1424.0,1412.0,1417.0,1417.0,-5.0,-5.0,38364.0,108729.82,164846.0,6064.0,
FG2001.ZCE,20190802,1417.0,1417.0,1416.0,1417.0,1388.0,1392.0,1401.0,-25.0,-16.0,82804.0,231986.88,177980.0,13134.0,
FG2001.ZCE,20190805,1392.0,1401.0,1390.0,1422.0,1389.0,1412.0,1411.0,11.0,10.0,126690.0,357642.09,177254.0,-726.0,
FG2001.ZCE,20190806,1412.0,1411.0,1414.0,1420.0,1409.0,1416.0,1415.0,5.0,4.0,64868.0,183528.38,182554.0,5300.0,
FG2001.ZCE,20190807,1416.0,1415.0,1410.0,1413.0,1372.0,1377.0,1385.0,-38.0,-30.0,218194.0,604234.4,205812.0,23258.0,
FG2001.ZCE,20190808,1377.0,1385.0,1379.0,1396.0,1367.0,1377.0,1383.0,-8.0,-2.0,161272.0,446129.96,211396.0,5584.0,
FG2001.ZCE,20190809,1377.0,1383.0,1380.0,1389.0,1368.0,1384.0,1381.0,1.0,-2.0,195320.0,539300.53,246244.0,34848.0,
FG2001.ZCE,20190812,1384.0,1381.0,1385.0,1418.0,1379.0,1412.0,1393.0,31.0,12.0,270412.0,753382.46,277938.0,31694.0,
FG2001.ZCE,20190813,1412.0,1393.0,1410.0,1412.0,1394.0,1400.0,1402.0,7.0,9.0,173524.0,486417.6,290814.0,12876.0,
FG2001.ZCE,20190814,1400.0,1402.0,1401.0,1418.0,1398.0,1416.0,1411.0,14.0,9.0,234570.0,662066.23,315534.0,24720.0,
FG2001.ZCE,20190815,1416.0,1411.0,1419.0,1430.0,1410.0,1426.0,1420.0,15.0,9.0,262828.0,746543.74,330704.0,15170.0,
FG2001.ZCE,20190816,1426.0,1420.0,1423.0,1439.0,1423.0,1426.0,1431.0,6.0,11.0,207982.0,595428.42,335806.0,5102.0,
FG2001.ZCE,20190819,1426.0,1431.0,1427.0,1437.0,1424.0,1430.0,1430.0,-1.0,-1.0,179566.0,513666.85,341930.0,6124.0,
FG2001.ZCE,20190820,1430.0,1430.0,1432.0,1438.0,1427.0,1432.0,1433.0,2.0,3.0,141494.0,405504.08,355346.0,13416.0,
FG2001.ZCE,20190821,1432.0,1433.0,1433.0,1434.0,1415.0,1424.0,1422.0,-9.0,-11.0,271828.0,773023.17,364764.0,9418.0,
FG2001.ZCE,20190822,1424.0,1422.0,1426.0,1427.0,1416.0,1420.0,1421.0,-2.0,-1.0,181720.0,516627.63,378230.0,13466.0,
FG2001.ZCE,20190823,1420.0,1421.0,1419.0,1422.0,1396.0,1405.0,1406.0,-16.0,-15.0,327270.0,920059.55,363048.0,-15182.0,
FG2001.ZCE,20190826,1405.0,1406.0,1402.0,1410.0,1382.0,1388.0,1394.0,-18.0,-12.0,282406.0,787154.92,355930.0,-7118.0,
FG2001.ZCE,20190827,1388.0,1394.0,1390.0,1399.0,1383.0,1386.0,1391.0,-8.0,-3.0,203066.0,564844.55,357080.0,1150.0,
FG2001.ZCE,20190828,1386.0,1391.0,1388.0,1395.0,1372.0,1391.0,1382.0,0.0,-9.0,240038.0,663693.02,355114.0,-1966.0,
FG2001.ZCE,20190829,1391.0,1382.0,1390.0,1395.0,1378.0,1379.0,1387.0,-3.0,5.0,161582.0,448123.3,356524.0,1410.0,
FG2001.ZCE,20190830,1379.0,1387.0,1379.0,1394.0,1374.0,1376.0,1384.0,-11.0,-3.0,270844.0,749850.21,365852.0,9328.0,
FG2001.ZCE,20190902,1376.0,1384.0,1376.0,1394.0,1373.0,1394.0,1385.0,10.0,1.0,215234.0,596237.1,356736.0,-9116.0,
FG2001.ZCE,20190903,1394.0,1385.0,1393.0,1398.0,1386.0,1387.0,1391.0,2.0,6.0,130340.0,362484.6,356282.0,-454.0,
FG2001.ZCE,20190904,1387.0,1391.0,1386.0,1415.0,1381.0,1414.0,1397.0,23.0,6.0,245292.0,685212.16,356946.0,664.0,
FG2001.ZCE,20190905,1414.0,1397.0,1414.0,1420.0,1408.0,1408.0,1414.0,11.0,17.0,225664.0,638276.75,354762.0,-2184.0,
FG2001.ZCE,20190906,1408.0,1414.0,1408.0,1418.0,1406.0,1409.0,1412.0,-5.0,-2.0,145146.0,409911.02,355030.0,268.0,
FG2001.ZCE,20190909,1409.0,1412.0,1409.0,1429.0,1406.0,1420.0,1420.0,8.0,8.0,229602.0,652251.34,364790.0,9760.0,
FG2001.ZCE,20190910,1420.0,1420.0,1429.0,1429.0,1418.0,1425.0,1423.0,5.0,3.0,122922.0,349951.68,362852.0,-1938.0,
FG2001.ZCE,20190911,1425.0,1423.0,1427.0,1433.0,1420.0,1424.0,1426.0,1.0,3.0,202240.0,576915.33,369618.0,6766.0,
FG2001.ZCE,20190912,1424.0,1426.0,1425.0,1481.0,1425.0,1452.0,1453.0,26.0,27.0,880554.0,2558953.44,413334.0,43716.0,
FG2001.ZCE,20190916,1452.0,1453.0,1462.0,1471.0,1453.0,1465.0,1462.0,12.0,9.0,241166.0,705327.51,428078.0,14744.0,
FG2001.ZCE,20190917,1465.0,1462.0,1465.0,1466.0,1444.0,1453.0,1455.0,-9.0,-7.0,256616.0,746673.64,408980.0,-19098.0,
FG2001.ZCE,20190918,1453.0,1455.0,1453.0,1465.0,1448.0,1454.0,1456.0,-1.0,1.0,211280.0,615427.49,421592.0,12612.0,
FG2001.ZCE,20190919,1454.0,1456.0,1458.0,1459.0,1438.0,1440.0,1445.0,-16.0,-11.0,311426.0,899711.58,413286.0,-8306.0,
FG2001.ZCE,20190920,1440.0,1445.0,1444.0,1450.0,1431.0,1434.0,1441.0,-11.0,-4.0,219464.0,632401.61,418684.0,5398.0,
FG2001.ZCE,20190923,1434.0,1441.0,1436.0,1439.0,1422.0,1436.0,1429.0,-5.0,-12.0,278514.0,795921.76,419122.0,438.0,
FG2001.ZCE,20190924,1436.0,1429.0,1437.0,1439.0,1391.0,1399.0,1415.0,-30.0,-14.0,408550.0,1156412.27,423072.0,3950.0,
FG2001.ZCE,20190925,1399.0,1415.0,1404.0,1413.0,1399.0,1410.0,1407.0,-5.0,-8.0,226324.0,636694.64,373534.0,-49538.0,
FG2001.ZCE,20190926,1410.0,1407.0,1409.0,1435.0,1403.0,1430.0,1415.0,23.0,8.0,252536.0,714438.0,353310.0,-20224.0,
FG2001.ZCE,20190927,1430.0,1415.0,1436.0,1454.0,1432.0,1445.0,1441.0,30.0,26.0,420444.0,1211738.98,362236.0,8926.0,
FG2001.ZCE,20190930,1445.0,1441.0,1441.0,1461.0,1436.0,1459.0,1451.0,18.0,10.0,234704.0,681111.13,340056.0,-22180.0,
FG2001.ZCE,20191008,1459.0,1451.0,1457.0,1458.0,1440.0,1453.0,1451.0,2.0,0.0,130516.0,378802.85,346044.0,5988.0,
FG2001.ZCE,20191009,1453.0,1451.0,1453.0,1454.0,1438.0,1445.0,1446.0,-6.0,-5.0,248204.0,717735.66,391784.0,45740.0,
FG2001.ZCE,20191010,1445.0,1446.0,1447.0,1469.0,1434.0,1446.0,1448.0,0.0,2.0,407940.0,1181288.48,447816.0,56032.0,
FG2001.ZCE,20191011,1446.0,1448.0,1450.0,1460.0,1445.0,1459.0,1454.0,11.0,6.0,244388.0,710488.11,462596.0,14780.0,
FG2001.ZCE,20191014,1459.0,1454.0,1460.0,1465.0,1449.0,1454.0,1457.0,0.0,3.0,254674.0,741942.5,481212.0,18616.0,
FG2001.ZCE,20191015,1454.0,1457.0,1453.0,1461.0,1446.0,1459.0,1454.0,2.0,-3.0,262548.0,763477.18,492108.0,10896.0,
FG2001.ZCE,20191016,1459.0,1454.0,1459.0,1467.0,1445.0,1453.0,1456.0,-1.0,2.0,397252.0,1156965.14,517600.0,25492.0,
FG2001.ZCE,20191017,1453.0,1456.0,1454.0,1459.0,1437.0,1438.0,1448.0,-18.0,-8.0,510790.0,1479096.7,586718.0,69118.0,
FG2001.ZCE,20191018,1438.0,1448.0,1435.0,1497.0,1432.0,1492.0,1463.0,44.0,15.0,1334672.0,3905475.22,720114.0,133396.0,
FG2001.ZCE,20191021,1492.0,1463.0,1496.0,1518.0,1487.0,1514.0,1502.0,51.0,39.0,1172556.0,3521223.08,752430.0,32316.0,
FG2001.ZCE,20191022,1514.0,1502.0,1518.0,1519.0,1493.0,1502.0,1503.0,0.0,1.0,616792.0,1854284.24,746828.0,-5602.0,
FG2001.ZCE,20191023,1502.0,1503.0,1504.0,1523.0,1497.0,1511.0,1508.0,8.0,5.0,627326.0,1892164.69,751450.0,4622.0,
FG2001.ZCE,20191024,1511.0,1508.0,1514.0,1519.0,1505.0,1513.0,1512.0,5.0,4.0,420422.0,1271625.88,762476.0,11026.0,
FG2001.ZCE,20191025,1513.0,1512.0,1518.0,1519.0,1489.0,1505.0,1501.0,-7.0,-11.0,872506.0,2618522.46,736202.0,-26274.0,
FG2001.ZCE,20191028,1505.0,1501.0,1503.0,1505.0,1491.0,1493.0,1497.0,-8.0,-4.0,501016.0,1499593.7,685678.0,-50524.0,
FG2001.ZCE,20191029,1493.0,1497.0,1491.0,1502.0,1478.0,1489.0,1489.0,-8.0,-8.0,500146.0,1489514.36,653710.0,-31968.0,
FG2001.ZCE,20191030,1489.0,1489.0,1490.0,1495.0,1481.0,1482.0,1487.0,-7.0,-2.0,296994.0,883533.07,641060.0,-12650.0,
FG2001.ZCE,20191031,1482.0,1487.0,1482.0,1493.0,1475.0,1485.0,1484.0,-2.0,-3.0,356528.0,1058048.22,621582.0,-19478.0,
FG2001.ZCE,20191101,1485.0,1484.0,1486.0,1501.0,1476.0,1496.0,1490.0,12.0,6.0,521692.0,1554559.58,659578.0,37996.0,
FG2001.ZCE,20191104,1496.0,1490.0,1496.0,1500.0,1484.0,1487.0,1492.0,-3.0,2.0,271808.0,811174.58,640236.0,-19342.0,
FG2001.ZCE,20191105,1487.0,1492.0,1487.0,1495.0,1486.0,1494.0,1491.0,2.0,-1.0,216368.0,645372.67,631764.0,-8472.0,
FG2001.ZCE,20191106,1494.0,1491.0,1493.0,1503.0,1484.0,1486.0,1494.0,-5.0,3.0,447830.0,1338037.1,616822.0,-14942.0,
FG2001.ZCE,20191107,1486.0,1494.0,1489.0,1494.0,1482.0,1491.0,1489.0,-3.0,-5.0,265700.0,791302.57,596292.0,-20530.0,
FG2001.ZCE,20191108,1491.0,1489.0,1493.0,1500.0,1490.0,1499.0,1495.0,10.0,6.0,317434.0,948966.38,565442.0,-30850.0,
FG2001.ZCE,20191111,1499.0,1495.0,1500.0,1506.0,1475.0,1480.0,1489.0,-15.0,-6.0,661878.0,1970578.85,505312.0,-60130.0,
FG2001.ZCE,20191112,1480.0,1489.0,1479.0,1484.0,1471.0,1475.0,1476.0,-14.0,-13.0,351652.0,1038423.92,469198.0,-36114.0,
FG2001.ZCE,20191113,1475.0,1476.0,1478.0,1495.0,1457.0,1480.0,1474.0,4.0,-2.0,640230.0,1887113.8,470804.0,1606.0,
FG2001.ZCE,20191114,1480.0,1474.0,1479.0,1494.0,1476.0,1494.0,1483.0,20.0,9.0,242556.0,719317.12,461054.0,-9750.0,
FG2001.ZCE,20191115,1494.0,1483.0,1495.0,1499.0,1490.0,1491.0,1494.0,8.0,11.0,238160.0,711750.47,459102.0,-1952.0,
FG2001.ZCE,20191118,1491.0,1494.0,1490.0,1493.0,1475.0,1484.0,1483.0,-10.0,-11.0,317394.0,941199.24,453106.0,-5996.0,
FG2001.ZCE,20191119,1484.0,1483.0,1484.0,1492.0,1479.0,1482.0,1484.0,-1.0,1.0,375600.0,1114804.92,456566.0,3460.0,
FG2001.ZCE,20191120,1482.0,1484.0,1484.0,1488.0,1478.0,1482.0,1484.0,-2.0,0.0,187650.0,556812.78,439442.0,-17124.0,
FG2001.ZCE,20191121,1482.0,1484.0,1481.0,1483.0,1445.0,1445.0,1467.0,-39.0,-17.0,484558.0,1421848.9,428330.0,-11112.0,
FG2001.ZCE,20191122,1445.0,1467.0,1443.0,1455.0,1441.0,1450.0,1448.0,-17.0,-19.0,349144.0,1011407.72,414552.0,-13778.0,
FG2001.ZCE,20191125,1450.0,1448.0,1451.0,1461.0,1444.0,1455.0,1453.0,7.0,5.0,280662.0,815455.06,400694.0,-13858.0,
FG2001.ZCE,20191126,1455.0,1453.0,1455.0,1456.0,1449.0,1453.0,1453.0,0.0,0.0,150204.0,436553.88,391024.0,-9670.0,
FG2001.ZCE,20191127,1453.0,1453.0,1454.0,1472.0,1443.0,1467.0,1457.0,14.0,4.0,391656.0,1141344.49,395902.0,4878.0,
FG2001.ZCE,20191128,1467.0,1457.0,1468.0,1471.0,1463.0,1469.0,1466.0,12.0,9.0,157400.0,461651.03,378144.0,-17758.0,
FG2001.ZCE,20191129,1469.0,1466.0,1467.0,1476.0,1464.0,1473.0,1470.0,7.0,4.0,173646.0,510521.26,362580.0,-15564.0,
FG2001.ZCE,20191202,1473.0,1470.0,1470.0,1471.0,1464.0,1470.0,1467.0,0.0,-3.0,147548.0,433038.46,349184.0,-13396.0,
FG2001.ZCE,20191203,1470.0,1467.0,1466.0,1472.0,1464.0,1469.0,1468.0,2.0,1.0,126190.0,370457.78,343456.0,-5728.0,
FG2001.ZCE,20191204,1469.0,1468.0,1468.0,1478.0,1465.0,1476.0,1473.0,8.0,5.0,169894.0,500351.07,299936.0,-43520.0,
FG2001.ZCE,20191205,1476.0,1473.0,1475.0,1478.0,1457.0,1459.0,1467.0,-14.0,-6.0,191998.0,563432.0,250126.0,-49810.0,
FG2001.ZCE,20191206,1459.0,1467.0,1460.0,1470.0,1458.0,1465.0,1464.0,-2.0,-3.0,137900.0,403865.67,238570.0,-11556.0,
FG2001.ZCE,20191209,1465.0,1464.0,1462.0,1490.0,1462.0,1472.0,1474.0,8.0,10.0,186836.0,550780.75,202864.0,-35706.0,
FG2001.ZCE,20191210,1472.0,1474.0,1469.0,1476.0,1462.0,1468.0,1468.0,-6.0,-6.0,126232.0,370524.46,165916.0,-36948.0,
FG2001.ZCE,20191211,1468.0,1468.0,1470.0,1479.0,1466.0,1470.0,1470.0,2.0,2.0,52248.0,153659.46,148102.0,-17814.0,
FG2001.ZCE,20191212,1470.0,1470.0,1468.0,1474.0,1464.0,1464.0,1468.0,-6.0,-2.0,55974.0,164369.14,118468.0,-29634.0,
FG2001.ZCE,20191213,1464.0,1468.0,1466.0,1478.0,1461.0,1476.0,1468.0,8.0,0.0,71840.0,210963.33,85088.0,-33380.0,
FG2001.ZCE,20191216,1476.0,1468.0,1477.0,1489.0,1471.0,1488.0,1481.0,20.0,13.0,46872.0,138793.11,62864.0,-22224.0,
FG2001.ZCE,20191217,1488.0,1481.0,1485.0,1486.0,1468.0,1478.0,1477.0,-3.0,-4.0,22646.0,66901.24,52890.0,-9974.0,
FG2001.ZCE,20191218,1478.0,1477.0,1478.0,1496.0,1475.0,1494.0,1489.0,17.0,12.0,20898.0,62229.06,48770.0,-4120.0,
FG2001.ZCE,20191219,1494.0,1489.0,1492.0,1501.0,1487.0,1490.0,1495.0,1.0,6.0,14712.0,43991.23,44910.0,-3860.0,
FG2001.ZCE,20191220,1490.0,1495.0,1489.0,1494.0,1480.0,1492.0,1487.0,-3.0,-8.0,11624.0,34567.61,40046.0,-4864.0,
FG2001.ZCE,20191223,1492.0,1487.0,1492.0,1499.0,1484.0,1484.0,1492.0,-3.0,5.0,11968.0,35715.9,35076.0,-4970.0,
FG2001.ZCE,20191224,1484.0,1492.0,1483.0,1496.0,1483.0,1493.0,1490.0,1.0,-2.0,5206.0,15515.35,32144.0,-2932.0,
FG2001.ZCE,20191225,1493.0,1490.0,1495.0,1495.0,1483.0,1484.0,1486.0,-6.0,-4.0,8696.0,25846.34,27042.0,-5102.0,
FG2001.ZCE,20191226,1484.0,1486.0,1484.0,1492.0,1482.0,1484.0,1485.0,-2.0,-1.0,6246.0,18554.62,22744.0,-4298.0,
FG2001.ZCE,20191227,1484.0,1485.0,1480.0,1489.0,1479.0,1485.0,1485.0,0.0,0.0,7122.0,21156.1,16568.0,-6176.0,
FG2001.ZCE,20191230,1485.0,1485.0,1482.0,1488.0,1482.0,1484.0,1484.0,-1.0,-1.0,6030.0,17899.57,11396.0,-5172.0,
FG2001.ZCE,20191231,1484.0,1484.0,1485.0,1515.0,1481.0,1510.0,1490.0,26.0,6.0,11054.0,32934.04,2418.0,-8978.0,
FG2001.ZCE,20200102,1510.0,1490.0,1510.0,1548.0,1495.0,1510.0,1506.0,20.0,16.0,397.0,1195.97,927.0,-1491.0,
FG2001.ZCE,20200103,1510.0,1506.0,1511.0,1519.0,1510.0,1519.0,1511.0,13.0,5.0,24.0,72.53,905.0,-22.0,
FG2001.ZCE,20200106,1519.0,1511.0,1525.0,1530.0,1515.0,1530.0,1527.0,19.0,16.0,22.0,67.2,884.0,-21.0,
FG2001.ZCE,20200107,1530.0,1527.0,1540.0,1540.0,1540.0,1540.0,1540.0,13.0,13.0,2.0,6.16,882.0,-2.0,
FG2001.ZCE,20200108,1540.0,1540.0,,,,,1540.0,,0.0,0.0,0.0,882.0,0.0,
FG2001.ZCE,20200109,,1540.0,1510.0,1510.0,1510.0,1510.0,1510.0,-30.0,-30.0,21.0,63.42,861.0,-21.0,
FG2001.ZCE,20200110,1510.0,1510.0,1515.0,1540.0,1515.0,1540.0,1528.0,30.0,18.0,17.0,51.96,853.0,-8.0,
FG2001.ZCE,20200113,1540.0,1528.0,1540.0,1540.0,1540.0,1540.0,1540.0,12.0,12.0,2.0,6.16,851.0,-2.0,
FG2001.ZCE,20200114,1540.0,1540.0,,,,,1538.0,,-2.0,0.0,0.0,851.0,0.0,
FG2001.ZCE,20200115,,1538.0,,,,,1550.0,,12.0,51.0,158.1,0.0,-851.0,