finance-talk/data/FG/FG1905.csv

ts_code,trade_date,pre_close,pre_settle,open,high,low,close,settle,change1,change2,vol,amount,oi,oi_chg,delv_settle
FG1905.ZCE,20180516,,1310.0,1310.0,1310.0,1296.0,1304.0,1304.0,-6.0,-6.0,296.0,771.7,234.0,234.0,
FG1905.ZCE,20180517,1304.0,1304.0,1305.0,1309.0,1302.0,1306.0,1306.0,2.0,2.0,104.0,271.61,272.0,38.0,
FG1905.ZCE,20180518,1306.0,1306.0,1304.0,1308.0,1290.0,1296.0,1299.0,-10.0,-7.0,230.0,597.39,340.0,68.0,
FG1905.ZCE,20180521,1296.0,1299.0,1291.0,1322.0,1291.0,1315.0,1310.0,16.0,11.0,364.0,953.72,292.0,-48.0,
FG1905.ZCE,20180522,1315.0,1310.0,1313.0,1325.0,1312.0,1317.0,1320.0,7.0,10.0,212.0,559.52,386.0,94.0,
FG1905.ZCE,20180523,1317.0,1320.0,1321.0,1321.0,1306.0,1313.0,1312.0,-7.0,-8.0,166.0,435.71,392.0,6.0,
FG1905.ZCE,20180524,1313.0,1312.0,1315.0,1330.0,1310.0,1326.0,1320.0,14.0,8.0,142.0,374.97,374.0,-18.0,
FG1905.ZCE,20180525,1326.0,1320.0,1326.0,1326.0,1318.0,1324.0,1323.0,4.0,3.0,128.0,338.76,394.0,20.0,
FG1905.ZCE,20180528,1324.0,1323.0,1324.0,1360.0,1319.0,1348.0,1341.0,25.0,18.0,224.0,600.72,358.0,-36.0,
FG1905.ZCE,20180529,1348.0,1341.0,1349.0,1352.0,1340.0,1351.0,1347.0,10.0,6.0,42.0,113.14,346.0,-12.0,
FG1905.ZCE,20180530,1351.0,1347.0,1350.0,1351.0,1347.0,1347.0,1349.0,0.0,2.0,30.0,80.94,336.0,-10.0,
FG1905.ZCE,20180531,1347.0,1349.0,1355.0,1362.0,1348.0,1359.0,1358.0,10.0,9.0,82.0,222.79,348.0,12.0,
FG1905.ZCE,20180601,1359.0,1358.0,1367.0,1375.0,1359.0,1373.0,1370.0,15.0,12.0,138.0,378.06,376.0,28.0,
FG1905.ZCE,20180604,1373.0,1370.0,1369.0,1383.0,1368.0,1368.0,1373.0,-2.0,3.0,236.0,648.16,440.0,64.0,
FG1905.ZCE,20180605,1368.0,1373.0,1364.0,1372.0,1362.0,1369.0,1368.0,-4.0,-5.0,102.0,279.02,470.0,30.0,
FG1905.ZCE,20180606,1369.0,1368.0,1371.0,1376.0,1361.0,1367.0,1368.0,-1.0,0.0,100.0,273.56,490.0,20.0,
FG1905.ZCE,20180607,1367.0,1368.0,1364.0,1389.0,1364.0,1375.0,1376.0,7.0,8.0,300.0,825.3,544.0,54.0,
FG1905.ZCE,20180608,1375.0,1376.0,1383.0,1384.0,1370.0,1376.0,1376.0,0.0,0.0,90.0,247.73,554.0,10.0,
FG1905.ZCE,20180611,1376.0,1376.0,1371.0,1378.0,1370.0,1371.0,1373.0,-5.0,-3.0,92.0,252.7,560.0,6.0,
FG1905.ZCE,20180612,1371.0,1373.0,1369.0,1383.0,1369.0,1383.0,1374.0,10.0,1.0,212.0,582.73,552.0,-8.0,
FG1905.ZCE,20180613,1383.0,1374.0,1380.0,1381.0,1365.0,1367.0,1372.0,-7.0,-2.0,232.0,636.56,546.0,-6.0,
FG1905.ZCE,20180614,1367.0,1372.0,1366.0,1377.0,1365.0,1366.0,1369.0,-6.0,-3.0,66.0,180.76,578.0,32.0,
FG1905.ZCE,20180615,1366.0,1369.0,1370.0,1402.0,1369.0,1399.0,1389.0,30.0,20.0,394.0,1094.39,646.0,68.0,
FG1905.ZCE,20180619,1399.0,1389.0,1384.0,1407.0,1376.0,1383.0,1390.0,-6.0,1.0,172.0,478.3,636.0,-10.0,
FG1905.ZCE,20180620,1383.0,1390.0,1383.0,1398.0,1378.0,1390.0,1388.0,0.0,-2.0,174.0,482.96,606.0,-30.0,
FG1905.ZCE,20180621,1390.0,1388.0,1385.0,1398.0,1385.0,1390.0,1395.0,2.0,7.0,198.0,552.34,610.0,4.0,
FG1905.ZCE,20180622,1390.0,1395.0,1385.0,1394.0,1372.0,1387.0,1384.0,-8.0,-11.0,410.0,1135.21,780.0,170.0,
FG1905.ZCE,20180625,1387.0,1384.0,1390.0,1396.0,1380.0,1380.0,1388.0,-4.0,4.0,268.0,743.71,898.0,118.0,
FG1905.ZCE,20180626,1380.0,1388.0,1372.0,1373.0,1350.0,1354.0,1362.0,-34.0,-26.0,854.0,2326.58,1334.0,436.0,
FG1905.ZCE,20180627,1354.0,1362.0,1354.0,1362.0,1353.0,1358.0,1357.0,-4.0,-5.0,276.0,749.14,1402.0,68.0,
FG1905.ZCE,20180628,1358.0,1357.0,1358.0,1370.0,1358.0,1366.0,1366.0,9.0,9.0,432.0,1179.92,1362.0,-40.0,
FG1905.ZCE,20180629,1366.0,1366.0,1365.0,1388.0,1359.0,1386.0,1379.0,20.0,13.0,694.0,1914.33,1292.0,-70.0,
FG1905.ZCE,20180702,1386.0,1379.0,1380.0,1389.0,1370.0,1381.0,1380.0,2.0,1.0,398.0,1098.4,1234.0,-58.0,
FG1905.ZCE,20180703,1381.0,1380.0,1379.0,1383.0,1377.0,1380.0,1380.0,0.0,0.0,94.0,259.46,1240.0,6.0,
FG1905.ZCE,20180704,1380.0,1380.0,1383.0,1394.0,1383.0,1387.0,1389.0,7.0,9.0,388.0,1078.17,1240.0,0.0,
FG1905.ZCE,20180705,1387.0,1389.0,1390.0,1390.0,1352.0,1375.0,1374.0,-14.0,-15.0,606.0,1664.99,1108.0,-132.0,
FG1905.ZCE,20180706,1375.0,1374.0,1373.0,1382.0,1365.0,1373.0,1372.0,-1.0,-2.0,248.0,680.64,1178.0,70.0,
FG1905.ZCE,20180709,1373.0,1372.0,1371.0,1374.0,1365.0,1370.0,1368.0,-2.0,-4.0,298.0,815.18,1260.0,82.0,
FG1905.ZCE,20180710,1370.0,1368.0,1369.0,1382.0,1368.0,1373.0,1374.0,5.0,6.0,446.0,1225.83,1342.0,82.0,
FG1905.ZCE,20180711,1373.0,1374.0,1373.0,1375.0,1359.0,1360.0,1364.0,-14.0,-10.0,426.0,1162.18,1570.0,228.0,
FG1905.ZCE,20180712,1360.0,1364.0,1363.0,1374.0,1353.0,1372.0,1364.0,8.0,0.0,658.0,1794.52,1684.0,114.0,
FG1905.ZCE,20180713,1372.0,1364.0,1369.0,1375.0,1366.0,1366.0,1370.0,2.0,6.0,416.0,1139.79,1748.0,64.0,
FG1905.ZCE,20180716,1366.0,1370.0,1366.0,1373.0,1365.0,1367.0,1368.0,-3.0,-2.0,276.0,755.14,1770.0,22.0,
FG1905.ZCE,20180717,1367.0,1368.0,1366.0,1370.0,1356.0,1363.0,1363.0,-5.0,-5.0,426.0,1161.16,1878.0,108.0,
FG1905.ZCE,20180718,1363.0,1363.0,1360.0,1370.0,1358.0,1360.0,1363.0,-3.0,0.0,396.0,1079.79,1900.0,22.0,
FG1905.ZCE,20180719,1360.0,1363.0,1356.0,1364.0,1356.0,1358.0,1360.0,-5.0,-3.0,420.0,1142.41,2012.0,112.0,
FG1905.ZCE,20180720,1358.0,1360.0,1358.0,1365.0,1355.0,1364.0,1361.0,4.0,1.0,342.0,930.64,2122.0,110.0,
FG1905.ZCE,20180723,1364.0,1361.0,1365.0,1365.0,1356.0,1362.0,1360.0,1.0,-1.0,300.0,816.16,2194.0,72.0,
FG1905.ZCE,20180724,1362.0,1360.0,1366.0,1370.0,1363.0,1370.0,1367.0,10.0,7.0,792.0,2165.41,2002.0,-192.0,
FG1905.ZCE,20180725,1370.0,1367.0,1368.0,1375.0,1364.0,1370.0,1369.0,3.0,2.0,630.0,1725.38,2224.0,222.0,
FG1905.ZCE,20180726,1370.0,1369.0,1367.0,1372.0,1366.0,1370.0,1369.0,1.0,0.0,230.0,629.88,2254.0,30.0,
FG1905.ZCE,20180727,1370.0,1369.0,1370.0,1381.0,1367.0,1380.0,1374.0,11.0,5.0,920.0,2527.98,2046.0,-208.0,
FG1905.ZCE,20180730,1380.0,1374.0,1380.0,1388.0,1380.0,1388.0,1385.0,14.0,11.0,700.0,1938.38,2064.0,18.0,
FG1905.ZCE,20180731,1388.0,1385.0,1386.0,1388.0,1378.0,1382.0,1383.0,-3.0,-2.0,502.0,1388.46,2154.0,90.0,
FG1905.ZCE,20180801,1382.0,1383.0,1381.0,1386.0,1375.0,1384.0,1380.0,1.0,-3.0,806.0,2224.76,2256.0,102.0,
FG1905.ZCE,20180802,1384.0,1380.0,1385.0,1385.0,1374.0,1376.0,1377.0,-4.0,-3.0,652.0,1796.14,2454.0,198.0,
FG1905.ZCE,20180803,1376.0,1377.0,1375.0,1387.0,1368.0,1368.0,1378.0,-9.0,1.0,1496.0,4121.51,2846.0,392.0,
FG1905.ZCE,20180806,1368.0,1378.0,1356.0,1378.0,1356.0,1375.0,1367.0,-3.0,-11.0,1050.0,2871.2,3054.0,208.0,
FG1905.ZCE,20180807,1375.0,1367.0,1372.0,1381.0,1371.0,1377.0,1378.0,10.0,11.0,1400.0,3857.07,2830.0,-224.0,
FG1905.ZCE,20180808,1377.0,1378.0,1377.0,1392.0,1375.0,1382.0,1383.0,4.0,5.0,1110.0,3069.99,3002.0,172.0,
FG1905.ZCE,20180809,1382.0,1383.0,1381.0,1392.0,1374.0,1392.0,1383.0,9.0,0.0,2004.0,5544.9,3294.0,292.0,
FG1905.ZCE,20180810,1392.0,1383.0,1390.0,1406.0,1388.0,1393.0,1395.0,10.0,12.0,2156.0,6017.12,3714.0,420.0,
FG1905.ZCE,20180813,1393.0,1395.0,1393.0,1408.0,1380.0,1403.0,1395.0,8.0,0.0,1622.0,4526.48,3800.0,86.0,
FG1905.ZCE,20180814,1403.0,1395.0,1403.0,1449.0,1403.0,1428.0,1427.0,33.0,32.0,4148.0,11836.42,5174.0,1374.0,
FG1905.ZCE,20180815,1428.0,1427.0,1427.0,1435.0,1420.0,1433.0,1429.0,6.0,2.0,3218.0,9200.12,5708.0,534.0,
FG1905.ZCE,20180816,1433.0,1429.0,1430.0,1445.0,1382.0,1391.0,1408.0,-38.0,-21.0,5818.0,16388.84,6976.0,1268.0,
FG1905.ZCE,20180817,1391.0,1408.0,1393.0,1408.0,1386.0,1402.0,1396.0,-6.0,-12.0,2630.0,7340.97,7438.0,462.0,
FG1905.ZCE,20180820,1402.0,1396.0,1408.0,1413.0,1386.0,1408.0,1403.0,12.0,7.0,3590.0,10070.7,7308.0,-130.0,
FG1905.ZCE,20180821,1408.0,1403.0,1408.0,1415.0,1400.0,1402.0,1404.0,-1.0,1.0,3634.0,10207.79,8370.0,1062.0,
FG1905.ZCE,20180822,1402.0,1404.0,1404.0,1418.0,1401.0,1413.0,1410.0,9.0,6.0,3398.0,9583.03,8454.0,84.0,
FG1905.ZCE,20180823,1413.0,1410.0,1416.0,1421.0,1409.0,1415.0,1416.0,5.0,6.0,5646.0,15987.08,8480.0,26.0,
FG1905.ZCE,20180824,1415.0,1416.0,1415.0,1431.0,1410.0,1430.0,1421.0,14.0,5.0,6214.0,17656.32,9126.0,646.0,
FG1905.ZCE,20180827,1430.0,1421.0,1431.0,1437.0,1426.0,1433.0,1430.0,12.0,9.0,3396.0,9714.7,9232.0,106.0,
FG1905.ZCE,20180828,1433.0,1430.0,1435.0,1438.0,1422.0,1428.0,1431.0,-2.0,1.0,2454.0,7023.05,8964.0,-268.0,
FG1905.ZCE,20180829,1428.0,1431.0,1430.0,1432.0,1424.0,1428.0,1428.0,-3.0,-3.0,2034.0,5809.56,9340.0,376.0,
FG1905.ZCE,20180830,1428.0,1428.0,1427.0,1427.0,1413.0,1419.0,1419.0,-9.0,-9.0,4106.0,11651.19,10034.0,694.0,
FG1905.ZCE,20180831,1419.0,1419.0,1419.0,1424.0,1404.0,1405.0,1415.0,-14.0,-4.0,3510.0,9936.42,10444.0,410.0,
FG1905.ZCE,20180903,1405.0,1415.0,1406.0,1406.0,1372.0,1386.0,1390.0,-29.0,-25.0,10016.0,27848.87,12784.0,2340.0,
FG1905.ZCE,20180904,1386.0,1390.0,1388.0,1390.0,1373.0,1376.0,1382.0,-14.0,-8.0,7608.0,21022.28,13628.0,844.0,
FG1905.ZCE,20180905,1376.0,1382.0,1375.0,1380.0,1325.0,1343.0,1349.0,-39.0,-33.0,15004.0,40482.58,20226.0,6598.0,
FG1905.ZCE,20180906,1343.0,1349.0,1343.0,1350.0,1326.0,1333.0,1338.0,-16.0,-11.0,10226.0,27368.7,19604.0,-622.0,
FG1905.ZCE,20180907,1333.0,1338.0,1335.0,1343.0,1308.0,1314.0,1324.0,-24.0,-14.0,17842.0,47248.41,25026.0,5422.0,
FG1905.ZCE,20180910,1314.0,1324.0,1313.0,1325.0,1311.0,1316.0,1318.0,-8.0,-6.0,10058.0,26507.03,24034.0,-992.0,
FG1905.ZCE,20180911,1316.0,1318.0,1318.0,1321.0,1295.0,1316.0,1309.0,-2.0,-9.0,11726.0,30694.69,25482.0,1448.0,
FG1905.ZCE,20180912,1316.0,1309.0,1314.0,1325.0,1304.0,1320.0,1316.0,11.0,7.0,10528.0,27703.87,23964.0,-1518.0,
FG1905.ZCE,20180913,1320.0,1316.0,1319.0,1333.0,1310.0,1324.0,1321.0,8.0,5.0,9542.0,25209.06,23822.0,-142.0,
FG1905.ZCE,20180914,1324.0,1321.0,1323.0,1325.0,1315.0,1317.0,1320.0,-4.0,-1.0,5570.0,14699.96,23552.0,-270.0,
FG1905.ZCE,20180917,1317.0,1320.0,1316.0,1330.0,1311.0,1319.0,1321.0,-1.0,1.0,7526.0,19882.7,23798.0,246.0,
FG1905.ZCE,20180918,1319.0,1321.0,1320.0,1325.0,1314.0,1323.0,1321.0,2.0,0.0,8788.0,23213.61,24174.0,376.0,
FG1905.ZCE,20180919,1323.0,1321.0,1325.0,1334.0,1305.0,1330.0,1319.0,9.0,-2.0,12554.0,33106.03,25152.0,978.0,
FG1905.ZCE,20180920,1330.0,1319.0,1329.0,1341.0,1324.0,1328.0,1331.0,9.0,12.0,8578.0,22831.33,25668.0,516.0,
FG1905.ZCE,20180921,1328.0,1331.0,1331.0,1338.0,1323.0,1335.0,1333.0,4.0,2.0,7174.0,19124.6,23320.0,-2348.0,
FG1905.ZCE,20180925,1335.0,1333.0,1334.0,1344.0,1328.0,1334.0,1336.0,1.0,3.0,6194.0,16544.35,22998.0,-322.0,
FG1905.ZCE,20180926,1334.0,1336.0,1334.0,1339.0,1331.0,1339.0,1335.0,3.0,-1.0,6356.0,16973.51,22644.0,-354.0,
FG1905.ZCE,20180927,1339.0,1335.0,1339.0,1339.0,1320.0,1322.0,1331.0,-13.0,-4.0,9628.0,25636.5,22296.0,-348.0,
FG1905.ZCE,20180928,1322.0,1331.0,1322.0,1323.0,1310.0,1320.0,1315.0,-11.0,-16.0,8698.0,22879.67,22880.0,584.0,
FG1905.ZCE,20181008,1320.0,1315.0,1314.0,1323.0,1273.0,1294.0,1289.0,-21.0,-26.0,23462.0,60476.04,31744.0,8864.0,
FG1905.ZCE,20181009,1294.0,1289.0,1295.0,1310.0,1291.0,1308.0,1299.0,19.0,10.0,16732.0,43479.81,29880.0,-1864.0,
FG1905.ZCE,20181010,1308.0,1299.0,1308.0,1317.0,1305.0,1315.0,1311.0,16.0,12.0,12836.0,33653.91,26736.0,-3144.0,
FG1905.ZCE,20181011,1315.0,1311.0,1314.0,1314.0,1296.0,1299.0,1305.0,-12.0,-6.0,13546.0,35356.22,28464.0,1728.0,
FG1905.ZCE,20181012,1299.0,1305.0,1300.0,1310.0,1297.0,1308.0,1305.0,3.0,0.0,8876.0,23174.26,27850.0,-614.0,
FG1905.ZCE,20181015,1308.0,1305.0,1308.0,1311.0,1282.0,1290.0,1293.0,-15.0,-12.0,23876.0,61749.03,39592.0,11742.0,
FG1905.ZCE,20181016,1290.0,1293.0,1291.0,1294.0,1281.0,1286.0,1287.0,-7.0,-6.0,12498.0,32176.8,39576.0,-16.0,
FG1905.ZCE,20181017,1286.0,1287.0,1286.0,1294.0,1279.0,1291.0,1287.0,4.0,0.0,14060.0,36201.12,41100.0,1524.0,
FG1905.ZCE,20181018,1291.0,1287.0,1290.0,1292.0,1269.0,1272.0,1276.0,-15.0,-11.0,21932.0,55979.67,47260.0,6160.0,
FG1905.ZCE,20181019,1272.0,1276.0,1268.0,1286.0,1261.0,1278.0,1277.0,2.0,1.0,16708.0,42679.64,48514.0,1254.0,
FG1905.ZCE,20181022,1278.0,1277.0,1277.0,1291.0,1275.0,1288.0,1283.0,11.0,6.0,13986.0,35893.62,45232.0,-3282.0,
FG1905.ZCE,20181023,1288.0,1283.0,1288.0,1292.0,1283.0,1286.0,1287.0,3.0,4.0,9720.0,25023.8,46098.0,866.0,
FG1905.ZCE,20181024,1286.0,1287.0,1285.0,1297.0,1284.0,1297.0,1291.0,10.0,4.0,12050.0,31108.62,45154.0,-944.0,
FG1905.ZCE,20181025,1297.0,1291.0,1295.0,1298.0,1284.0,1290.0,1291.0,-1.0,0.0,12008.0,31013.22,44014.0,-1140.0,
FG1905.ZCE,20181026,1290.0,1291.0,1293.0,1304.0,1291.0,1297.0,1297.0,6.0,6.0,10206.0,26483.77,44486.0,472.0,
FG1905.ZCE,20181029,1297.0,1297.0,1296.0,1296.0,1281.0,1288.0,1289.0,-9.0,-8.0,11942.0,30779.17,45390.0,904.0,
FG1905.ZCE,20181030,1288.0,1289.0,1288.0,1303.0,1288.0,1294.0,1297.0,5.0,8.0,14556.0,37757.32,46832.0,1442.0,
FG1905.ZCE,20181031,1294.0,1297.0,1288.0,1292.0,1280.0,1288.0,1284.0,-9.0,-13.0,20392.0,52380.22,50502.0,3670.0,
FG1905.ZCE,20181101,1288.0,1284.0,1286.0,1295.0,1281.0,1286.0,1287.0,2.0,3.0,15260.0,39283.34,48932.0,-1570.0,
FG1905.ZCE,20181102,1286.0,1287.0,1288.0,1294.0,1270.0,1292.0,1285.0,5.0,-2.0,45988.0,118204.71,65026.0,16094.0,
FG1905.ZCE,20181105,1292.0,1285.0,1292.0,1297.0,1286.0,1287.0,1291.0,2.0,6.0,13500.0,34845.18,60994.0,-4032.0,
FG1905.ZCE,20181106,1287.0,1291.0,1285.0,1290.0,1275.0,1277.0,1283.0,-14.0,-8.0,13778.0,35341.54,62442.0,1448.0,
FG1905.ZCE,20181107,1277.0,1283.0,1278.0,1281.0,1268.0,1272.0,1273.0,-11.0,-10.0,15196.0,38699.02,65986.0,3544.0,
FG1905.ZCE,20181108,1272.0,1273.0,1273.0,1274.0,1226.0,1244.0,1245.0,-29.0,-28.0,61122.0,152180.68,79472.0,13486.0,
FG1905.ZCE,20181109,1244.0,1245.0,1244.0,1247.0,1227.0,1228.0,1236.0,-17.0,-9.0,24658.0,60940.49,80590.0,1118.0,
FG1905.ZCE,20181112,1228.0,1236.0,1226.0,1231.0,1205.0,1208.0,1216.0,-28.0,-20.0,56450.0,137325.18,75306.0,-5284.0,
FG1905.ZCE,20181113,1208.0,1216.0,1206.0,1218.0,1200.0,1210.0,1209.0,-6.0,-7.0,26722.0,64616.08,76318.0,1012.0,
FG1905.ZCE,20181114,1210.0,1209.0,1211.0,1216.0,1202.0,1212.0,1210.0,3.0,1.0,22602.0,54710.84,73092.0,-3226.0,
FG1905.ZCE,20181115,1212.0,1210.0,1212.0,1216.0,1207.0,1214.0,1212.0,4.0,2.0,16628.0,40308.84,72656.0,-436.0,
FG1905.ZCE,20181116,1214.0,1212.0,1213.0,1234.0,1213.0,1226.0,1225.0,14.0,13.0,25670.0,62904.7,70098.0,-2558.0,
FG1905.ZCE,20181119,1226.0,1225.0,1228.0,1248.0,1223.0,1240.0,1237.0,15.0,12.0,32194.0,79675.24,70524.0,426.0,
FG1905.ZCE,20181120,1240.0,1237.0,1240.0,1247.0,1234.0,1242.0,1240.0,5.0,3.0,30114.0,74676.9,64752.0,-5772.0,
FG1905.ZCE,20181121,1242.0,1240.0,1243.0,1255.0,1221.0,1252.0,1239.0,12.0,-1.0,52722.0,130696.1,62352.0,-2400.0,
FG1905.ZCE,20181122,1252.0,1239.0,1252.0,1260.0,1242.0,1258.0,1251.0,19.0,12.0,24326.0,60867.51,60162.0,-2190.0,
FG1905.ZCE,20181123,1258.0,1251.0,1259.0,1262.0,1240.0,1241.0,1250.0,-10.0,-1.0,37630.0,94103.32,63732.0,3570.0,
FG1905.ZCE,20181126,1241.0,1250.0,1240.0,1246.0,1213.0,1220.0,1231.0,-30.0,-19.0,64498.0,158743.09,67382.0,3650.0,
FG1905.ZCE,20181127,1220.0,1231.0,1221.0,1239.0,1218.0,1228.0,1229.0,-3.0,-2.0,36314.0,89290.63,65226.0,-2156.0,
FG1905.ZCE,20181128,1228.0,1229.0,1229.0,1237.0,1220.0,1234.0,1227.0,5.0,-2.0,35790.0,87858.7,66888.0,1662.0,
FG1905.ZCE,20181129,1234.0,1227.0,1233.0,1244.0,1228.0,1233.0,1235.0,6.0,8.0,26312.0,64973.15,68122.0,1234.0,
FG1905.ZCE,20181130,1233.0,1235.0,1232.0,1239.0,1224.0,1229.0,1231.0,-6.0,-4.0,33936.0,83582.6,72944.0,4822.0,
FG1905.ZCE,20181203,1229.0,1231.0,1230.0,1272.0,1226.0,1245.0,1248.0,14.0,17.0,59128.0,147639.39,73008.0,64.0,
FG1905.ZCE,20181204,1245.0,1248.0,1248.0,1254.0,1236.0,1251.0,1244.0,3.0,-4.0,40004.0,99497.46,73880.0,872.0,
FG1905.ZCE,20181205,1251.0,1244.0,1250.0,1259.0,1244.0,1254.0,1252.0,10.0,8.0,39870.0,99870.21,78378.0,4498.0,
FG1905.ZCE,20181206,1254.0,1252.0,1254.0,1260.0,1247.0,1251.0,1251.0,-1.0,-1.0,31044.0,77672.85,82948.0,4570.0,
FG1905.ZCE,20181207,1251.0,1251.0,1250.0,1271.0,1249.0,1270.0,1261.0,19.0,10.0,61364.0,154821.18,88218.0,5270.0,
FG1905.ZCE,20181210,1270.0,1261.0,1270.0,1285.0,1263.0,1270.0,1273.0,9.0,12.0,56636.0,144224.42,89912.0,1694.0,
FG1905.ZCE,20181211,1270.0,1273.0,1269.0,1285.0,1260.0,1266.0,1268.0,-7.0,-5.0,63572.0,161269.9,99546.0,9634.0,
FG1905.ZCE,20181212,1266.0,1268.0,1266.0,1275.0,1264.0,1272.0,1271.0,4.0,3.0,46976.0,119418.7,103074.0,3528.0,
FG1905.ZCE,20181213,1272.0,1271.0,1273.0,1288.0,1266.0,1283.0,1276.0,12.0,5.0,72446.0,184911.09,114722.0,11648.0,
FG1905.ZCE,20181214,1283.0,1276.0,1281.0,1299.0,1278.0,1297.0,1288.0,21.0,12.0,77418.0,199455.5,119152.0,4430.0,
FG1905.ZCE,20181217,1297.0,1288.0,1298.0,1311.0,1291.0,1307.0,1301.0,19.0,13.0,99618.0,259283.46,142328.0,23176.0,
FG1905.ZCE,20181218,1307.0,1301.0,1308.0,1313.0,1293.0,1298.0,1304.0,-3.0,3.0,127806.0,333206.31,151584.0,9256.0,
FG1905.ZCE,20181219,1298.0,1304.0,1295.0,1301.0,1288.0,1295.0,1295.0,-9.0,-9.0,109796.0,284295.78,158530.0,6946.0,
FG1905.ZCE,20181220,1295.0,1295.0,1298.0,1307.0,1288.0,1301.0,1296.0,6.0,1.0,126022.0,326527.82,161522.0,2992.0,
FG1905.ZCE,20181221,1301.0,1296.0,1298.0,1309.0,1296.0,1299.0,1303.0,3.0,7.0,115094.0,299878.36,170242.0,8720.0,
FG1905.ZCE,20181224,1299.0,1303.0,1301.0,1305.0,1277.0,1282.0,1288.0,-21.0,-15.0,150496.0,387774.49,173332.0,3090.0,
FG1905.ZCE,20181225,1282.0,1288.0,1283.0,1287.0,1268.0,1281.0,1279.0,-7.0,-9.0,153080.0,391441.02,177234.0,3902.0,
FG1905.ZCE,20181226,1281.0,1279.0,1281.0,1288.0,1275.0,1283.0,1282.0,4.0,3.0,92410.0,236998.82,163902.0,-13332.0,
FG1905.ZCE,20181227,1283.0,1282.0,1284.0,1303.0,1277.0,1284.0,1286.0,2.0,4.0,132172.0,339853.14,162276.0,-1626.0,
FG1905.ZCE,20181228,1284.0,1286.0,1281.0,1295.0,1278.0,1294.0,1286.0,8.0,0.0,109360.0,281258.26,147608.0,-14668.0,
FG1905.ZCE,20190102,1294.0,1286.0,1298.0,1298.0,1283.0,1284.0,1290.0,-2.0,4.0,80614.0,208000.06,153072.0,5464.0,
FG1905.ZCE,20190103,1284.0,1290.0,1282.0,1305.0,1281.0,1303.0,1295.0,13.0,5.0,144366.0,373827.93,174996.0,21924.0,
FG1905.ZCE,20190104,1303.0,1295.0,1303.0,1318.0,1300.0,1316.0,1307.0,21.0,12.0,173404.0,453376.35,187948.0,12952.0,
FG1905.ZCE,20190107,1316.0,1307.0,1316.0,1319.0,1306.0,1316.0,1312.0,9.0,5.0,113866.0,298882.39,177568.0,-10380.0,
FG1905.ZCE,20190108,1316.0,1312.0,1316.0,1317.0,1306.0,1310.0,1312.0,-2.0,0.0,111436.0,292350.54,196168.0,18600.0,
FG1905.ZCE,20190109,1310.0,1312.0,1310.0,1315.0,1303.0,1309.0,1310.0,-3.0,-2.0,133940.0,350911.66,187942.0,-8226.0,
FG1905.ZCE,20190110,1309.0,1310.0,1308.0,1316.0,1305.0,1307.0,1311.0,-3.0,1.0,104386.0,273598.85,193254.0,5312.0,
FG1905.ZCE,20190111,1307.0,1311.0,1307.0,1326.0,1307.0,1323.0,1318.0,12.0,7.0,158996.0,419056.12,214974.0,21720.0,
FG1905.ZCE,20190114,1323.0,1318.0,1323.0,1324.0,1315.0,1317.0,1319.0,-1.0,1.0,96084.0,253479.47,193864.0,-21110.0,
FG1905.ZCE,20190115,1317.0,1319.0,1320.0,1320.0,1306.0,1308.0,1312.0,-11.0,-7.0,102764.0,269643.64,197272.0,3408.0,
FG1905.ZCE,20190116,1308.0,1312.0,1305.0,1322.0,1304.0,1317.0,1316.0,5.0,4.0,94058.0,247468.96,193354.0,-3918.0,
FG1905.ZCE,20190117,1317.0,1316.0,1315.0,1319.0,1305.0,1306.0,1311.0,-10.0,-5.0,94808.0,248589.64,186960.0,-6394.0,
FG1905.ZCE,20190118,1306.0,1311.0,1307.0,1314.0,1294.0,1311.0,1307.0,0.0,-4.0,125226.0,327443.2,181618.0,-5342.0,
FG1905.ZCE,20190121,1311.0,1307.0,1314.0,1347.0,1310.0,1343.0,1329.0,36.0,22.0,205402.0,545793.52,206540.0,24922.0,
FG1905.ZCE,20190122,1343.0,1329.0,1340.0,1340.0,1330.0,1333.0,1335.0,4.0,6.0,104692.0,279610.77,185724.0,-20816.0,
FG1905.ZCE,20190123,1333.0,1335.0,1335.0,1342.0,1330.0,1335.0,1336.0,0.0,1.0,103076.0,275328.57,191894.0,6170.0,
FG1905.ZCE,20190124,1335.0,1336.0,1334.0,1339.0,1328.0,1338.0,1335.0,2.0,-1.0,96784.0,258477.03,192750.0,856.0,
FG1905.ZCE,20190125,1338.0,1335.0,1338.0,1350.0,1334.0,1341.0,1340.0,6.0,5.0,114494.0,306948.0,194830.0,2080.0,
FG1905.ZCE,20190128,1341.0,1340.0,1343.0,1362.0,1340.0,1340.0,1349.0,0.0,9.0,148356.0,400349.02,197404.0,2574.0,
FG1905.ZCE,20190129,1340.0,1349.0,1339.0,1346.0,1336.0,1340.0,1341.0,-9.0,-8.0,83208.0,223180.78,187458.0,-9946.0,
FG1905.ZCE,20190130,1340.0,1341.0,1340.0,1366.0,1339.0,1356.0,1355.0,15.0,14.0,117266.0,317862.83,198368.0,10910.0,
FG1905.ZCE,20190131,1356.0,1355.0,1356.0,1372.0,1356.0,1366.0,1361.0,11.0,6.0,102318.0,278536.88,183542.0,-14826.0,
FG1905.ZCE,20190201,1366.0,1361.0,1366.0,1384.0,1364.0,1380.0,1377.0,19.0,16.0,108000.0,297401.06,179938.0,-3604.0,
FG1905.ZCE,20190211,1380.0,1377.0,1390.0,1396.0,1377.0,1382.0,1383.0,5.0,6.0,51272.0,141811.69,182504.0,2566.0,
FG1905.ZCE,20190212,1382.0,1383.0,1383.0,1383.0,1363.0,1365.0,1371.0,-18.0,-12.0,91496.0,250926.2,191536.0,9032.0,
FG1905.ZCE,20190213,1365.0,1371.0,1365.0,1370.0,1350.0,1353.0,1360.0,-18.0,-11.0,108812.0,295888.89,196740.0,5204.0,
FG1905.ZCE,20190214,1353.0,1360.0,1352.0,1355.0,1340.0,1342.0,1347.0,-18.0,-13.0,99434.0,267967.93,190014.0,-6726.0,
FG1905.ZCE,20190215,1342.0,1347.0,1343.0,1346.0,1321.0,1329.0,1331.0,-18.0,-16.0,129838.0,345724.2,195102.0,5088.0,
FG1905.ZCE,20190218,1329.0,1331.0,1329.0,1335.0,1321.0,1327.0,1328.0,-4.0,-3.0,97070.0,257901.73,175920.0,-19182.0,
FG1905.ZCE,20190219,1327.0,1328.0,1328.0,1359.0,1324.0,1358.0,1342.0,30.0,14.0,219038.0,588072.68,212208.0,36288.0,
FG1905.ZCE,20190220,1358.0,1342.0,1359.0,1362.0,1345.0,1355.0,1353.0,13.0,11.0,122768.0,332144.94,186416.0,-25792.0,
FG1905.ZCE,20190221,1355.0,1353.0,1352.0,1367.0,1339.0,1358.0,1353.0,5.0,0.0,178554.0,483319.68,187888.0,1472.0,
FG1905.ZCE,20190222,1358.0,1353.0,1355.0,1358.0,1345.0,1355.0,1351.0,2.0,-2.0,108788.0,294029.25,160636.0,-27252.0,
FG1905.ZCE,20190225,1355.0,1351.0,1357.0,1366.0,1348.0,1357.0,1356.0,6.0,5.0,113820.0,308773.07,176744.0,16108.0,
FG1905.ZCE,20190226,1357.0,1356.0,1358.0,1363.0,1346.0,1359.0,1354.0,3.0,-2.0,118812.0,321663.64,169018.0,-7726.0,
FG1905.ZCE,20190227,1359.0,1354.0,1359.0,1370.0,1357.0,1362.0,1364.0,8.0,10.0,122194.0,333237.12,195180.0,26162.0,
FG1905.ZCE,20190228,1362.0,1364.0,1365.0,1374.0,1322.0,1325.0,1344.0,-39.0,-20.0,276852.0,744199.68,200032.0,4852.0,
FG1905.ZCE,20190301,1325.0,1344.0,1322.0,1335.0,1318.0,1333.0,1328.0,-11.0,-16.0,184000.0,488538.39,177816.0,-22216.0,
FG1905.ZCE,20190304,1333.0,1328.0,1331.0,1338.0,1305.0,1316.0,1321.0,-12.0,-7.0,199020.0,525897.0,194856.0,17040.0,
FG1905.ZCE,20190305,1316.0,1321.0,1315.0,1321.0,1307.0,1308.0,1313.0,-13.0,-8.0,138114.0,362726.14,179638.0,-15218.0,
FG1905.ZCE,20190306,1308.0,1313.0,1303.0,1310.0,1296.0,1305.0,1304.0,-8.0,-9.0,180714.0,471281.56,216466.0,36828.0,
FG1905.ZCE,20190307,1305.0,1304.0,1305.0,1318.0,1302.0,1306.0,1310.0,2.0,6.0,190570.0,499109.5,215256.0,-1210.0,
FG1905.ZCE,20190308,1306.0,1310.0,1309.0,1316.0,1302.0,1305.0,1309.0,-5.0,-1.0,155898.0,408120.54,224264.0,9008.0,
FG1905.ZCE,20190311,1305.0,1309.0,1303.0,1304.0,1283.0,1289.0,1293.0,-20.0,-16.0,165824.0,428928.07,217096.0,-7168.0,
FG1905.ZCE,20190312,1289.0,1293.0,1288.0,1295.0,1285.0,1292.0,1290.0,-1.0,-3.0,108468.0,279813.46,219112.0,2016.0,
FG1905.ZCE,20190313,1292.0,1290.0,1292.0,1295.0,1276.0,1281.0,1287.0,-9.0,-3.0,109334.0,281409.93,213726.0,-5386.0,
FG1905.ZCE,20190314,1281.0,1287.0,1280.0,1290.0,1277.0,1288.0,1284.0,1.0,-3.0,98814.0,253766.82,217736.0,4010.0,
FG1905.ZCE,20190315,1288.0,1284.0,1287.0,1298.0,1280.0,1292.0,1290.0,8.0,6.0,137806.0,355653.19,219642.0,1906.0,
FG1905.ZCE,20190318,1292.0,1290.0,1290.0,1301.0,1279.0,1281.0,1290.0,-9.0,0.0,131090.0,338254.25,213248.0,-6394.0,
FG1905.ZCE,20190319,1281.0,1290.0,1282.0,1287.0,1265.0,1266.0,1277.0,-24.0,-13.0,132686.0,338890.62,225746.0,12498.0,
FG1905.ZCE,20190320,1266.0,1277.0,1269.0,1281.0,1268.0,1280.0,1276.0,3.0,-1.0,106194.0,270923.16,219986.0,-5760.0,
FG1905.ZCE,20190321,1280.0,1276.0,1279.0,1288.0,1277.0,1285.0,1283.0,9.0,7.0,106276.0,272787.56,216600.0,-3386.0,
FG1905.ZCE,20190322,1285.0,1283.0,1282.0,1295.0,1282.0,1291.0,1289.0,8.0,6.0,93596.0,241230.16,201260.0,-15340.0,
FG1905.ZCE,20190325,1291.0,1289.0,1290.0,1293.0,1283.0,1286.0,1288.0,-3.0,-1.0,79828.0,205651.04,199594.0,-1666.0,
FG1905.ZCE,20190326,1286.0,1288.0,1285.0,1287.0,1278.0,1280.0,1282.0,-8.0,-6.0,76236.0,195436.84,196764.0,-2830.0,
FG1905.ZCE,20190327,1280.0,1282.0,1282.0,1297.0,1282.0,1293.0,1291.0,11.0,9.0,146802.0,379029.3,204056.0,7292.0,
FG1905.ZCE,20190328,1293.0,1291.0,1291.0,1298.0,1289.0,1292.0,1294.0,1.0,3.0,95344.0,246698.25,186050.0,-18006.0,
FG1905.ZCE,20190329,1292.0,1294.0,1290.0,1300.0,1286.0,1297.0,1293.0,3.0,-1.0,122784.0,317476.75,202300.0,16250.0,
FG1905.ZCE,20190401,1297.0,1293.0,1300.0,1304.0,1288.0,1294.0,1293.0,1.0,0.0,130100.0,336383.92,191244.0,-11056.0,
FG1905.ZCE,20190402,1294.0,1293.0,1294.0,1297.0,1290.0,1292.0,1294.0,-1.0,1.0,67064.0,173496.69,188350.0,-2894.0,
FG1905.ZCE,20190403,1292.0,1294.0,1290.0,1293.0,1277.0,1281.0,1284.0,-13.0,-10.0,155698.0,399718.75,168870.0,-19480.0,
FG1905.ZCE,20190404,1281.0,1284.0,1284.0,1300.0,1283.0,1292.0,1294.0,8.0,10.0,120486.0,311742.32,147148.0,-21722.0,
FG1905.ZCE,20190408,1292.0,1294.0,1289.0,1298.0,1285.0,1295.0,1294.0,1.0,0.0,73736.0,190797.2,153262.0,6114.0,
FG1905.ZCE,20190409,1295.0,1294.0,1296.0,1298.0,1280.0,1282.0,1287.0,-12.0,-7.0,109838.0,282675.57,143246.0,-10016.0,
FG1905.ZCE,20190410,1282.0,1287.0,1284.0,1299.0,1283.0,1297.0,1290.0,10.0,3.0,79900.0,206115.88,132436.0,-10810.0,
FG1905.ZCE,20190411,1297.0,1290.0,1301.0,1322.0,1290.0,1317.0,1304.0,27.0,14.0,165508.0,431798.02,124440.0,-7996.0,
FG1905.ZCE,20190412,1317.0,1304.0,1320.0,1332.0,1291.0,1293.0,1310.0,-11.0,6.0,198338.0,519839.42,106610.0,-17830.0,
FG1905.ZCE,20190415,1293.0,1310.0,1292.0,1295.0,1278.0,1285.0,1286.0,-25.0,-24.0,88446.0,227495.32,79638.0,-26972.0,
FG1905.ZCE,20190416,1285.0,1286.0,1285.0,1290.0,1283.0,1286.0,1286.0,0.0,0.0,42922.0,110426.92,64316.0,-15322.0,
FG1905.ZCE,20190417,1286.0,1286.0,1286.0,1295.0,1284.0,1294.0,1289.0,8.0,3.0,29372.0,75713.42,46832.0,-17484.0,
FG1905.ZCE,20190418,1294.0,1289.0,1295.0,1295.0,1284.0,1286.0,1288.0,-3.0,-1.0,13360.0,34405.66,39462.0,-7370.0,
FG1905.ZCE,20190419,1286.0,1288.0,1287.0,1318.0,1284.0,1316.0,1301.0,28.0,13.0,29060.0,75593.51,26810.0,-12652.0,
FG1905.ZCE,20190422,1316.0,1301.0,1315.0,1325.0,1313.0,1322.0,1319.0,21.0,18.0,17236.0,45473.63,18728.0,-8082.0,
FG1905.ZCE,20190423,1322.0,1319.0,1324.0,1332.0,1318.0,1330.0,1325.0,11.0,6.0,11040.0,29264.1,10872.0,-7856.0,
FG1905.ZCE,20190424,1330.0,1325.0,1335.0,1335.0,1326.0,1329.0,1329.0,4.0,4.0,3674.0,9765.88,7852.0,-3020.0,
FG1905.ZCE,20190425,1329.0,1329.0,1326.0,1332.0,1321.0,1329.0,1328.0,0.0,-1.0,2130.0,5658.62,6368.0,-1484.0,
FG1905.ZCE,20190426,1329.0,1328.0,1331.0,1333.0,1326.0,1332.0,1330.0,4.0,2.0,2788.0,7413.85,4738.0,-1630.0,
FG1905.ZCE,20190429,1332.0,1330.0,1328.0,1345.0,1321.0,1327.0,1326.0,-3.0,-4.0,1784.0,4732.39,3404.0,-1334.0,
FG1905.ZCE,20190430,1327.0,1326.0,1334.0,1374.0,1325.0,1330.0,1345.0,4.0,19.0,3516.0,9455.46,2336.0,-1068.0,
FG1905.ZCE,20190506,1330.0,1345.0,1355.0,1412.0,1344.0,1351.0,1361.0,6.0,16.0,208.0,566.18,2184.0,-152.0,
FG1905.ZCE,20190507,1351.0,1361.0,1347.0,1347.0,1333.0,1333.0,1346.0,-28.0,-15.0,42.0,113.09,2142.0,-42.0,
FG1905.ZCE,20190508,1333.0,1346.0,1351.0,1351.0,1349.0,1349.0,1350.0,3.0,4.0,18.0,48.6,2124.0,-18.0,
FG1905.ZCE,20190509,1349.0,1350.0,,,,,1350.0,,0.0,0.0,0.0,2124.0,0.0,
FG1905.ZCE,20190510,,1350.0,,,,,1350.0,,0.0,0.0,0.0,2124.0,0.0,
FG1905.ZCE,20190513,,1350.0,,,,,1350.0,,0.0,0.0,0.0,2124.0,0.0,
FG1905.ZCE,20190514,,1350.0,,,,,1350.0,,0.0,0.0,0.0,2124.0,0.0,
FG1905.ZCE,20190515,,1350.0,,,,,1350.0,,0.0,0.0,0.0,2124.0,0.0,
FG1905.ZCE,20190516,,1350.0,,,,,1370.0,,20.0,0.0,0.0,2124.0,0.0,
FG1905.ZCE,20190517,,1370.0,1424.0,1424.0,1424.0,1424.0,1424.0,54.0,54.0,324.0,922.75,0.0,-2124.0,