finance-talk/data/FG/FG2005.csv

ts_code,trade_date,pre_close,pre_settle,open,high,low,close,settle,change1,change2,vol,amount,oi,oi_chg,delv_settle
FG2005.ZCE,20190520,,1347.0,1350.0,1354.0,1337.0,1341.0,1343.0,-6.0,-4.0,1396.0,3748.42,1238.0,1238.0,
FG2005.ZCE,20190521,1341.0,1343.0,1337.0,1351.0,1336.0,1346.0,1344.0,3.0,1.0,160.0,430.23,1210.0,-28.0,
FG2005.ZCE,20190522,1346.0,1344.0,1347.0,1355.0,1340.0,1353.0,1350.0,9.0,6.0,214.0,577.92,1100.0,-110.0,
FG2005.ZCE,20190523,1353.0,1350.0,1354.0,1355.0,1338.0,1338.0,1343.0,-12.0,-7.0,280.0,752.34,1270.0,170.0,
FG2005.ZCE,20190524,1338.0,1343.0,1339.0,1362.0,1335.0,1340.0,1344.0,-3.0,1.0,324.0,871.07,1520.0,250.0,
FG2005.ZCE,20190527,1340.0,1344.0,1345.0,1353.0,1342.0,1343.0,1348.0,-1.0,4.0,868.0,2339.87,916.0,-604.0,
FG2005.ZCE,20190528,1343.0,1348.0,1338.0,1339.0,1323.0,1332.0,1330.0,-16.0,-18.0,426.0,1132.94,1196.0,280.0,
FG2005.ZCE,20190529,1332.0,1330.0,1330.0,1334.0,1325.0,1330.0,1329.0,0.0,-1.0,212.0,563.7,1310.0,114.0,
FG2005.ZCE,20190530,1330.0,1329.0,1326.0,1348.0,1324.0,1326.0,1336.0,-3.0,7.0,474.0,1266.25,1376.0,66.0,
FG2005.ZCE,20190531,1326.0,1336.0,1326.0,1328.0,1318.0,1318.0,1323.0,-18.0,-13.0,654.0,1729.89,1854.0,478.0,
FG2005.ZCE,20190603,1318.0,1323.0,1319.0,1322.0,1310.0,1312.0,1318.0,-11.0,-5.0,4082.0,10761.25,5186.0,3332.0,
FG2005.ZCE,20190604,1312.0,1318.0,1313.0,1315.0,1300.0,1309.0,1305.0,-9.0,-13.0,1132.0,2953.96,5816.0,630.0,
FG2005.ZCE,20190605,1309.0,1305.0,1313.0,1319.0,1309.0,1310.0,1314.0,5.0,9.0,274.0,720.04,5750.0,-66.0,
FG2005.ZCE,20190606,1310.0,1314.0,1308.0,1324.0,1303.0,1323.0,1316.0,9.0,2.0,1140.0,2999.48,5150.0,-600.0,
FG2005.ZCE,20190610,1323.0,1316.0,1333.0,1339.0,1329.0,1334.0,1336.0,18.0,20.0,490.0,1309.26,4842.0,-308.0,
FG2005.ZCE,20190611,1334.0,1336.0,1338.0,1390.0,1338.0,1390.0,1382.0,54.0,46.0,7714.0,21327.57,6708.0,1866.0,
FG2005.ZCE,20190612,1390.0,1382.0,1391.0,1394.0,1360.0,1361.0,1377.0,-21.0,-5.0,4400.0,12117.88,4316.0,-2392.0,
FG2005.ZCE,20190613,1361.0,1377.0,1363.0,1379.0,1361.0,1373.0,1370.0,-4.0,-7.0,684.0,1873.6,4126.0,-190.0,
FG2005.ZCE,20190614,1373.0,1370.0,1375.0,1384.0,1370.0,1376.0,1376.0,6.0,6.0,574.0,1579.36,4168.0,42.0,
FG2005.ZCE,20190617,1376.0,1376.0,1376.0,1380.0,1369.0,1372.0,1374.0,-4.0,-2.0,306.0,841.12,4170.0,2.0,
FG2005.ZCE,20190618,1372.0,1374.0,1370.0,1378.0,1362.0,1374.0,1375.0,0.0,1.0,870.0,2392.09,4508.0,338.0,
FG2005.ZCE,20190619,1374.0,1375.0,1375.0,1382.0,1374.0,1377.0,1378.0,2.0,3.0,616.0,1697.49,4738.0,230.0,
FG2005.ZCE,20190620,1377.0,1378.0,1380.0,1386.0,1374.0,1381.0,1381.0,3.0,3.0,440.0,1215.36,4726.0,-12.0,
FG2005.ZCE,20190621,1381.0,1381.0,1383.0,1388.0,1376.0,1386.0,1383.0,5.0,2.0,460.0,1272.01,4768.0,42.0,
FG2005.ZCE,20190624,1386.0,1383.0,1383.0,1394.0,1381.0,1393.0,1390.0,10.0,7.0,354.0,984.16,4900.0,132.0,
FG2005.ZCE,20190625,1393.0,1390.0,1391.0,1394.0,1388.0,1393.0,1392.0,3.0,2.0,496.0,1381.17,4798.0,-102.0,
FG2005.ZCE,20190626,1393.0,1392.0,1390.0,1418.0,1390.0,1412.0,1404.0,20.0,12.0,1966.0,5521.41,5064.0,266.0,
FG2005.ZCE,20190627,1412.0,1404.0,1412.0,1417.0,1406.0,1407.0,1412.0,3.0,8.0,826.0,2331.8,5032.0,-32.0,
FG2005.ZCE,20190628,1407.0,1412.0,1409.0,1417.0,1402.0,1405.0,1411.0,-7.0,-1.0,1234.0,3482.77,5270.0,238.0,
FG2005.ZCE,20190701,1405.0,1411.0,1405.0,1415.0,1403.0,1409.0,1410.0,-2.0,-1.0,348.0,981.44,5154.0,-116.0,
FG2005.ZCE,20190702,1409.0,1410.0,1411.0,1431.0,1407.0,1426.0,1425.0,16.0,15.0,1570.0,4473.35,5954.0,800.0,
FG2005.ZCE,20190703,1426.0,1425.0,1422.0,1433.0,1407.0,1408.0,1422.0,-17.0,-3.0,1146.0,3259.5,6096.0,142.0,
FG2005.ZCE,20190704,1408.0,1422.0,1410.0,1414.0,1402.0,1410.0,1409.0,-12.0,-13.0,634.0,1787.13,6270.0,174.0,
FG2005.ZCE,20190705,1410.0,1409.0,1412.0,1417.0,1404.0,1410.0,1411.0,1.0,2.0,472.0,1331.71,6354.0,84.0,
FG2005.ZCE,20190708,1410.0,1411.0,1408.0,1413.0,1406.0,1411.0,1409.0,0.0,-2.0,318.0,896.36,6368.0,14.0,
FG2005.ZCE,20190709,1411.0,1409.0,1414.0,1431.0,1414.0,1424.0,1423.0,15.0,14.0,1226.0,3489.37,6708.0,340.0,
FG2005.ZCE,20190710,1424.0,1423.0,1421.0,1421.0,1396.0,1403.0,1409.0,-20.0,-14.0,766.0,2157.99,6670.0,-38.0,
FG2005.ZCE,20190711,1403.0,1409.0,1404.0,1412.0,1400.0,1404.0,1406.0,-5.0,-3.0,406.0,1141.43,6702.0,32.0,
FG2005.ZCE,20190712,1404.0,1406.0,1404.0,1406.0,1384.0,1395.0,1394.0,-11.0,-12.0,922.0,2570.47,7024.0,322.0,
FG2005.ZCE,20190715,1395.0,1394.0,1398.0,1403.0,1382.0,1401.0,1392.0,7.0,-2.0,1504.0,4187.86,7262.0,238.0,
FG2005.ZCE,20190716,1401.0,1392.0,1401.0,1410.0,1400.0,1404.0,1405.0,12.0,13.0,578.0,1624.71,7230.0,-32.0,
FG2005.ZCE,20190717,1404.0,1405.0,1405.0,1413.0,1397.0,1411.0,1405.0,6.0,0.0,440.0,1236.32,7202.0,-28.0,
FG2005.ZCE,20190718,1411.0,1405.0,1411.0,1416.0,1404.0,1412.0,1410.0,7.0,5.0,1146.0,3230.97,7626.0,424.0,
FG2005.ZCE,20190719,1412.0,1410.0,1411.0,1426.0,1410.0,1425.0,1420.0,15.0,10.0,864.0,2453.12,7744.0,118.0,
FG2005.ZCE,20190722,1425.0,1420.0,1424.0,1425.0,1407.0,1409.0,1411.0,-11.0,-9.0,2152.0,6072.01,8710.0,966.0,
FG2005.ZCE,20190723,1409.0,1411.0,1406.0,1411.0,1400.0,1410.0,1407.0,-1.0,-4.0,834.0,2346.27,8998.0,288.0,
FG2005.ZCE,20190724,1410.0,1407.0,1408.0,1422.0,1403.0,1420.0,1413.0,13.0,6.0,1358.0,3837.86,9094.0,96.0,
FG2005.ZCE,20190725,1420.0,1413.0,1417.0,1429.0,1417.0,1424.0,1424.0,11.0,11.0,1790.0,5097.3,9980.0,886.0,
FG2005.ZCE,20190726,1424.0,1424.0,1422.0,1428.0,1420.0,1427.0,1424.0,3.0,0.0,576.0,1640.85,10120.0,140.0,
FG2005.ZCE,20190729,1427.0,1424.0,1428.0,1432.0,1410.0,1413.0,1418.0,-11.0,-6.0,2450.0,6948.5,10958.0,838.0,
FG2005.ZCE,20190730,1413.0,1418.0,1413.0,1419.0,1412.0,1413.0,1416.0,-5.0,-2.0,828.0,2344.99,11004.0,46.0,
FG2005.ZCE,20190731,1413.0,1416.0,1412.0,1416.0,1403.0,1406.0,1409.0,-10.0,-7.0,2222.0,6261.82,11440.0,436.0,
FG2005.ZCE,20190801,1406.0,1409.0,1404.0,1412.0,1402.0,1404.0,1405.0,-5.0,-4.0,1940.0,5453.12,11686.0,246.0,
FG2005.ZCE,20190802,1404.0,1405.0,1399.0,1404.0,1380.0,1382.0,1390.0,-23.0,-15.0,3776.0,10499.14,13022.0,1336.0,
FG2005.ZCE,20190805,1382.0,1390.0,1382.0,1403.0,1382.0,1395.0,1396.0,5.0,6.0,3298.0,9206.6,12834.0,-188.0,
FG2005.ZCE,20190806,1395.0,1396.0,1394.0,1400.0,1390.0,1394.0,1394.0,-2.0,-2.0,2802.0,7814.27,12522.0,-312.0,
FG2005.ZCE,20190807,1394.0,1394.0,1390.0,1390.0,1356.0,1360.0,1367.0,-34.0,-27.0,6968.0,19046.72,14418.0,1896.0,
FG2005.ZCE,20190808,1360.0,1367.0,1361.0,1371.0,1351.0,1352.0,1360.0,-15.0,-7.0,5504.0,14972.87,15738.0,1320.0,
FG2005.ZCE,20190809,1352.0,1360.0,1356.0,1362.0,1348.0,1360.0,1354.0,0.0,-6.0,4260.0,11538.59,16324.0,586.0,
FG2005.ZCE,20190812,1360.0,1354.0,1360.0,1383.0,1353.0,1380.0,1365.0,26.0,11.0,4088.0,11162.26,16614.0,290.0,
FG2005.ZCE,20190813,1380.0,1365.0,1379.0,1380.0,1363.0,1366.0,1369.0,1.0,4.0,4680.0,12814.9,19054.0,2440.0,
FG2005.ZCE,20190814,1366.0,1369.0,1367.0,1381.0,1366.0,1379.0,1375.0,10.0,6.0,6428.0,17678.95,18384.0,-670.0,
FG2005.ZCE,20190815,1379.0,1375.0,1380.0,1390.0,1374.0,1386.0,1382.0,11.0,7.0,4042.0,11169.69,18868.0,484.0,
FG2005.ZCE,20190816,1386.0,1382.0,1385.0,1398.0,1382.0,1384.0,1389.0,2.0,7.0,2762.0,7673.28,19256.0,388.0,
FG2005.ZCE,20190819,1384.0,1389.0,1385.0,1393.0,1381.0,1386.0,1387.0,-3.0,-2.0,2688.0,7456.37,19696.0,440.0,
FG2005.ZCE,20190820,1386.0,1387.0,1386.0,1391.0,1382.0,1390.0,1387.0,3.0,0.0,3670.0,10183.22,19372.0,-324.0,
FG2005.ZCE,20190821,1390.0,1387.0,1390.0,1390.0,1375.0,1388.0,1383.0,1.0,-4.0,7630.0,21110.32,16390.0,-2982.0,
FG2005.ZCE,20190822,1388.0,1383.0,1387.0,1388.0,1380.0,1382.0,1383.0,-1.0,0.0,2716.0,7513.13,16500.0,110.0,
FG2005.ZCE,20190823,1382.0,1383.0,1381.0,1382.0,1360.0,1366.0,1368.0,-17.0,-15.0,7130.0,19502.52,17142.0,642.0,
FG2005.ZCE,20190826,1366.0,1368.0,1365.0,1370.0,1351.0,1354.0,1358.0,-14.0,-10.0,8630.0,23445.4,20022.0,2880.0,
FG2005.ZCE,20190827,1354.0,1358.0,1355.0,1359.0,1341.0,1341.0,1350.0,-17.0,-8.0,8700.0,23484.21,23974.0,3952.0,
FG2005.ZCE,20190828,1341.0,1350.0,1342.0,1354.0,1333.0,1352.0,1341.0,2.0,-9.0,8778.0,23540.69,25342.0,1368.0,
FG2005.ZCE,20190829,1352.0,1341.0,1352.0,1355.0,1337.0,1339.0,1346.0,-2.0,5.0,5924.0,15952.2,26222.0,880.0,
FG2005.ZCE,20190830,1339.0,1346.0,1342.0,1353.0,1339.0,1340.0,1344.0,-6.0,-2.0,6070.0,16322.2,26604.0,382.0,
FG2005.ZCE,20190902,1340.0,1344.0,1341.0,1357.0,1338.0,1353.0,1350.0,9.0,6.0,8196.0,22129.38,25814.0,-790.0,
FG2005.ZCE,20190903,1353.0,1350.0,1351.0,1358.0,1348.0,1351.0,1351.0,1.0,1.0,4176.0,11287.36,26482.0,668.0,
FG2005.ZCE,20190904,1351.0,1351.0,1349.0,1371.0,1344.0,1370.0,1357.0,19.0,6.0,6778.0,18399.57,25844.0,-638.0,
FG2005.ZCE,20190905,1370.0,1357.0,1371.0,1376.0,1366.0,1367.0,1372.0,10.0,15.0,8544.0,23438.94,26074.0,230.0,
FG2005.ZCE,20190906,1367.0,1372.0,1367.0,1374.0,1365.0,1366.0,1369.0,-6.0,-3.0,5592.0,15311.16,25970.0,-104.0,
FG2005.ZCE,20190909,1366.0,1369.0,1367.0,1387.0,1365.0,1379.0,1378.0,10.0,9.0,9044.0,24923.62,25590.0,-380.0,
FG2005.ZCE,20190910,1379.0,1378.0,1385.0,1385.0,1376.0,1380.0,1381.0,2.0,3.0,4204.0,11608.88,25012.0,-578.0,
FG2005.ZCE,20190911,1380.0,1381.0,1381.0,1390.0,1379.0,1382.0,1384.0,1.0,3.0,8784.0,24321.7,26474.0,1462.0,
FG2005.ZCE,20190912,1382.0,1384.0,1384.0,1432.0,1383.0,1407.0,1409.0,23.0,25.0,29120.0,82061.74,28922.0,2448.0,
FG2005.ZCE,20190916,1407.0,1409.0,1412.0,1424.0,1405.0,1417.0,1413.0,8.0,4.0,6466.0,18275.46,28184.0,-738.0,
FG2005.ZCE,20190917,1417.0,1413.0,1416.0,1416.0,1396.0,1409.0,1409.0,-4.0,-4.0,15544.0,43817.98,34336.0,6152.0,
FG2005.ZCE,20190918,1409.0,1409.0,1409.0,1417.0,1405.0,1410.0,1411.0,1.0,2.0,7830.0,22092.25,34736.0,400.0,
FG2005.ZCE,20190919,1410.0,1411.0,1412.0,1413.0,1397.0,1401.0,1403.0,-10.0,-8.0,11426.0,32051.51,35970.0,1234.0,
FG2005.ZCE,20190920,1401.0,1403.0,1403.0,1408.0,1386.0,1390.0,1397.0,-13.0,-6.0,9004.0,25150.86,36044.0,74.0,
FG2005.ZCE,20190923,1390.0,1397.0,1395.0,1399.0,1383.0,1397.0,1390.0,0.0,-7.0,10360.0,28799.65,37646.0,1602.0,
FG2005.ZCE,20190924,1397.0,1390.0,1398.0,1402.0,1366.0,1373.0,1381.0,-17.0,-9.0,20442.0,56470.24,39342.0,1696.0,
FG2005.ZCE,20190925,1373.0,1381.0,1373.0,1380.0,1370.0,1378.0,1375.0,-3.0,-6.0,9044.0,24873.87,39088.0,-254.0,
FG2005.ZCE,20190926,1378.0,1375.0,1377.0,1400.0,1372.0,1394.0,1382.0,19.0,7.0,11356.0,31383.68,40842.0,1754.0,
FG2005.ZCE,20190927,1394.0,1382.0,1398.0,1410.0,1394.0,1406.0,1401.0,24.0,19.0,20920.0,58621.71,41218.0,376.0,
FG2005.ZCE,20190930,1406.0,1401.0,1403.0,1417.0,1398.0,1415.0,1410.0,14.0,9.0,12046.0,33981.25,40438.0,-780.0,
FG2005.ZCE,20191008,1415.0,1410.0,1410.0,1414.0,1389.0,1412.0,1405.0,2.0,-5.0,8608.0,24194.74,40626.0,188.0,
FG2005.ZCE,20191009,1412.0,1405.0,1408.0,1411.0,1396.0,1403.0,1403.0,-2.0,-2.0,13264.0,37213.77,44064.0,3438.0,
FG2005.ZCE,20191010,1403.0,1403.0,1405.0,1425.0,1395.0,1408.0,1407.0,5.0,4.0,20584.0,57930.01,46804.0,2740.0,
FG2005.ZCE,20191011,1408.0,1407.0,1418.0,1418.0,1405.0,1413.0,1410.0,6.0,3.0,18830.0,53113.91,46004.0,-800.0,
FG2005.ZCE,20191014,1413.0,1410.0,1414.0,1416.0,1404.0,1407.0,1411.0,-3.0,1.0,14642.0,41312.12,46052.0,48.0,
FG2005.ZCE,20191015,1407.0,1411.0,1409.0,1410.0,1400.0,1409.0,1406.0,-2.0,-5.0,15536.0,43675.08,44572.0,-1480.0,
FG2005.ZCE,20191016,1409.0,1406.0,1410.0,1416.0,1401.0,1405.0,1408.0,-1.0,2.0,16116.0,45375.09,44968.0,396.0,
FG2005.ZCE,20191017,1405.0,1408.0,1407.0,1407.0,1388.0,1388.0,1397.0,-20.0,-11.0,27012.0,75493.87,49282.0,4314.0,
FG2005.ZCE,20191018,1388.0,1397.0,1384.0,1419.0,1381.0,1415.0,1394.0,18.0,-3.0,65584.0,182831.28,56916.0,7634.0,
FG2005.ZCE,20191021,1415.0,1394.0,1421.0,1440.0,1403.0,1435.0,1420.0,41.0,26.0,103152.0,292930.17,86566.0,29650.0,
FG2005.ZCE,20191022,1435.0,1420.0,1436.0,1437.0,1413.0,1424.0,1423.0,4.0,3.0,48106.0,136889.65,91476.0,4910.0,
FG2005.ZCE,20191023,1424.0,1423.0,1424.0,1434.0,1420.0,1426.0,1427.0,3.0,4.0,33450.0,95434.14,97526.0,6050.0,
FG2005.ZCE,20191024,1426.0,1427.0,1429.0,1430.0,1420.0,1426.0,1426.0,-1.0,-1.0,21130.0,60275.09,97044.0,-482.0,
FG2005.ZCE,20191025,1426.0,1426.0,1428.0,1430.0,1415.0,1426.0,1422.0,0.0,-4.0,40052.0,113936.55,99050.0,2006.0,
FG2005.ZCE,20191028,1426.0,1422.0,1426.0,1427.0,1418.0,1421.0,1422.0,-1.0,0.0,26878.0,76415.7,97068.0,-1982.0,
FG2005.ZCE,20191029,1421.0,1422.0,1420.0,1426.0,1416.0,1422.0,1420.0,0.0,-2.0,25794.0,73255.72,98556.0,1488.0,
FG2005.ZCE,20191030,1422.0,1420.0,1422.0,1426.0,1417.0,1423.0,1421.0,3.0,1.0,22812.0,64834.72,100380.0,1824.0,
FG2005.ZCE,20191031,1423.0,1421.0,1423.0,1435.0,1420.0,1428.0,1427.0,7.0,6.0,46162.0,131765.17,104516.0,4136.0,
FG2005.ZCE,20191101,1428.0,1427.0,1425.0,1436.0,1424.0,1433.0,1430.0,6.0,3.0,38246.0,109360.27,109320.0,4804.0,
FG2005.ZCE,20191104,1433.0,1430.0,1437.0,1437.0,1420.0,1420.0,1429.0,-10.0,-1.0,30186.0,86250.2,111004.0,1684.0,
FG2005.ZCE,20191105,1420.0,1429.0,1417.0,1425.0,1416.0,1423.0,1421.0,-6.0,-8.0,24010.0,68250.18,112168.0,1164.0,
FG2005.ZCE,20191106,1423.0,1421.0,1426.0,1429.0,1418.0,1419.0,1424.0,-2.0,3.0,23570.0,67106.58,112828.0,660.0,
FG2005.ZCE,20191107,1419.0,1424.0,1418.0,1429.0,1418.0,1425.0,1424.0,1.0,0.0,27836.0,79278.88,118106.0,5278.0,
FG2005.ZCE,20191108,1425.0,1424.0,1428.0,1430.0,1423.0,1430.0,1427.0,6.0,3.0,21064.0,60099.44,119812.0,1706.0,
FG2005.ZCE,20191111,1430.0,1427.0,1431.0,1432.0,1391.0,1404.0,1410.0,-23.0,-17.0,80032.0,225657.18,124310.0,4498.0,
FG2005.ZCE,20191112,1404.0,1410.0,1403.0,1407.0,1393.0,1397.0,1400.0,-13.0,-10.0,47620.0,133302.29,125492.0,1182.0,
FG2005.ZCE,20191113,1397.0,1400.0,1398.0,1410.0,1380.0,1394.0,1392.0,-6.0,-8.0,74522.0,207458.17,133666.0,8174.0,
FG2005.ZCE,20191114,1394.0,1392.0,1393.0,1421.0,1390.0,1421.0,1405.0,29.0,13.0,79636.0,223821.94,140070.0,6404.0,
FG2005.ZCE,20191115,1421.0,1405.0,1422.0,1428.0,1416.0,1417.0,1419.0,12.0,14.0,51056.0,144937.63,148110.0,8040.0,
FG2005.ZCE,20191118,1417.0,1419.0,1418.0,1419.0,1402.0,1413.0,1410.0,-6.0,-9.0,62938.0,177525.11,154652.0,6542.0,
FG2005.ZCE,20191119,1413.0,1410.0,1414.0,1418.0,1406.0,1408.0,1412.0,-2.0,2.0,46408.0,131039.14,151024.0,-3628.0,
FG2005.ZCE,20191120,1408.0,1412.0,1407.0,1417.0,1407.0,1416.0,1413.0,4.0,1.0,36890.0,104260.91,151418.0,394.0,
FG2005.ZCE,20191121,1416.0,1413.0,1416.0,1416.0,1396.0,1398.0,1406.0,-15.0,-7.0,71896.0,202214.86,170650.0,19232.0,
FG2005.ZCE,20191122,1398.0,1406.0,1398.0,1399.0,1379.0,1385.0,1388.0,-21.0,-18.0,97556.0,270751.02,157310.0,-13340.0,
FG2005.ZCE,20191125,1385.0,1388.0,1385.0,1395.0,1381.0,1388.0,1387.0,0.0,-1.0,66032.0,183231.36,158378.0,1068.0,
FG2005.ZCE,20191126,1388.0,1387.0,1387.0,1388.0,1380.0,1383.0,1385.0,-4.0,-2.0,42466.0,117597.83,165618.0,7240.0,
FG2005.ZCE,20191127,1383.0,1385.0,1383.0,1403.0,1381.0,1397.0,1391.0,12.0,6.0,101576.0,282597.55,172276.0,6658.0,
FG2005.ZCE,20191128,1397.0,1391.0,1396.0,1409.0,1393.0,1408.0,1400.0,17.0,9.0,63848.0,178834.63,183596.0,11320.0,
FG2005.ZCE,20191129,1408.0,1400.0,1407.0,1413.0,1404.0,1411.0,1410.0,11.0,10.0,59418.0,167506.03,189078.0,5482.0,
FG2005.ZCE,20191202,1411.0,1410.0,1410.0,1413.0,1399.0,1410.0,1406.0,0.0,-4.0,85290.0,239758.89,199336.0,10258.0,
FG2005.ZCE,20191203,1410.0,1406.0,1410.0,1410.0,1402.0,1406.0,1406.0,0.0,0.0,41340.0,116267.14,203332.0,3996.0,
FG2005.ZCE,20191204,1406.0,1406.0,1406.0,1423.0,1402.0,1421.0,1415.0,15.0,9.0,110806.0,313526.64,215236.0,11904.0,
FG2005.ZCE,20191205,1421.0,1415.0,1417.0,1423.0,1412.0,1414.0,1417.0,-1.0,2.0,68182.0,193205.46,216242.0,1006.0,
FG2005.ZCE,20191206,1414.0,1417.0,1415.0,1421.0,1413.0,1415.0,1417.0,-2.0,0.0,50394.0,142772.21,220818.0,4576.0,
FG2005.ZCE,20191209,1415.0,1417.0,1415.0,1455.0,1415.0,1451.0,1439.0,34.0,22.0,200630.0,577463.32,238144.0,17326.0,
FG2005.ZCE,20191210,1451.0,1439.0,1451.0,1469.0,1445.0,1461.0,1458.0,22.0,19.0,228104.0,664977.54,278556.0,40412.0,
FG2005.ZCE,20191211,1461.0,1458.0,1461.0,1465.0,1454.0,1462.0,1459.0,4.0,1.0,129030.0,376522.54,288130.0,9574.0,
FG2005.ZCE,20191212,1462.0,1459.0,1460.0,1461.0,1446.0,1455.0,1453.0,-4.0,-6.0,169870.0,493584.5,275444.0,-12686.0,
FG2005.ZCE,20191213,1455.0,1453.0,1457.0,1465.0,1452.0,1462.0,1458.0,9.0,5.0,161346.0,470627.79,297772.0,22328.0,
FG2005.ZCE,20191216,1462.0,1458.0,1463.0,1464.0,1453.0,1460.0,1459.0,2.0,1.0,141824.0,413718.72,308628.0,10856.0,
FG2005.ZCE,20191217,1460.0,1459.0,1462.0,1463.0,1452.0,1455.0,1457.0,-4.0,-2.0,113404.0,330396.68,300284.0,-8344.0,
FG2005.ZCE,20191218,1455.0,1457.0,1455.0,1484.0,1452.0,1476.0,1473.0,19.0,16.0,384188.0,1132042.48,375792.0,75508.0,
FG2005.ZCE,20191219,1476.0,1473.0,1476.0,1477.0,1469.0,1472.0,1473.0,-1.0,0.0,148968.0,438941.06,351156.0,-24636.0,
FG2005.ZCE,20191220,1472.0,1473.0,1471.0,1474.0,1464.0,1469.0,1468.0,-4.0,-5.0,134024.0,393504.81,335342.0,-15814.0,
FG2005.ZCE,20191223,1469.0,1468.0,1469.0,1473.0,1461.0,1465.0,1467.0,-3.0,-1.0,111548.0,327171.51,329242.0,-6100.0,
FG2005.ZCE,20191224,1465.0,1467.0,1465.0,1479.0,1464.0,1475.0,1471.0,8.0,4.0,141504.0,416445.77,346930.0,17688.0,
FG2005.ZCE,20191225,1475.0,1471.0,1478.0,1478.0,1466.0,1467.0,1471.0,-4.0,0.0,82798.0,243653.4,339964.0,-6966.0,
FG2005.ZCE,20191226,1467.0,1471.0,1467.0,1476.0,1467.0,1473.0,1472.0,2.0,1.0,70150.0,206509.36,339590.0,-374.0,
FG2005.ZCE,20191227,1473.0,1472.0,1470.0,1490.0,1470.0,1483.0,1482.0,11.0,10.0,187418.0,555452.57,358280.0,18690.0,
FG2005.ZCE,20191230,1483.0,1482.0,1481.0,1489.0,1481.0,1484.0,1485.0,2.0,3.0,99986.0,297002.62,354848.0,-3432.0,
FG2005.ZCE,20191231,1484.0,1485.0,1484.0,1495.0,1473.0,1479.0,1482.0,-6.0,-3.0,173454.0,514132.58,343528.0,-11320.0,
FG2005.ZCE,20200102,1479.0,1482.0,1480.0,1495.0,1477.0,1488.0,1485.0,6.0,3.0,73433.0,218071.82,186543.0,-156985.0,
FG2005.ZCE,20200103,1488.0,1485.0,1489.0,1508.0,1487.0,1506.0,1500.0,21.0,15.0,144300.0,433010.7,209139.0,22596.0,
FG2005.ZCE,20200106,1506.0,1500.0,1508.0,1514.0,1501.0,1507.0,1508.0,7.0,8.0,119220.0,359565.21,221287.0,12148.0,
FG2005.ZCE,20200107,1507.0,1508.0,1509.0,1511.0,1505.0,1507.0,1508.0,-1.0,0.0,62484.0,188411.65,225812.0,4525.0,
FG2005.ZCE,20200108,1507.0,1508.0,1506.0,1515.0,1506.0,1508.0,1510.0,0.0,2.0,66752.0,201597.08,223965.0,-1847.0,
FG2005.ZCE,20200109,1508.0,1510.0,1508.0,1510.0,1502.0,1503.0,1506.0,-7.0,-4.0,90963.0,273911.81,236847.0,12882.0,
FG2005.ZCE,20200110,1503.0,1506.0,1503.0,1512.0,1503.0,1507.0,1507.0,1.0,1.0,63553.0,191535.28,233997.0,-2850.0,
FG2005.ZCE,20200113,1507.0,1507.0,1502.0,1505.0,1490.0,1490.0,1496.0,-17.0,-11.0,136858.0,409460.51,248295.0,14298.0,
FG2005.ZCE,20200114,1490.0,1496.0,1493.0,1497.0,1491.0,1493.0,1494.0,-3.0,-2.0,55815.0,166819.39,245453.0,-2842.0,
FG2005.ZCE,20200115,1493.0,1494.0,1499.0,1527.0,1499.0,1504.0,1506.0,10.0,12.0,110677.0,333376.64,256753.0,11300.0,
FG2005.ZCE,20200116,1504.0,1506.0,1504.0,1512.0,1498.0,1507.0,1505.0,1.0,-1.0,89252.0,268661.72,249174.0,-7579.0,
FG2005.ZCE,20200117,1507.0,1505.0,1504.0,1508.0,1503.0,1506.0,1506.0,1.0,1.0,41817.0,125935.38,246301.0,-2873.0,
FG2005.ZCE,20200120,1506.0,1506.0,1506.0,1509.0,1494.0,1505.0,1502.0,-1.0,-4.0,79841.0,239852.65,243256.0,-3045.0,
FG2005.ZCE,20200121,1505.0,1502.0,1505.0,1505.0,1493.0,1495.0,1498.0,-7.0,-4.0,72622.0,217580.77,233509.0,-9747.0,
FG2005.ZCE,20200122,1495.0,1498.0,1495.0,1504.0,1485.0,1501.0,1495.0,3.0,-3.0,115756.0,346080.69,224030.0,-9479.0,
FG2005.ZCE,20200123,1501.0,1495.0,1499.0,1499.0,1475.0,1476.0,1486.0,-19.0,-9.0,94121.0,279719.37,203161.0,-20869.0,
FG2005.ZCE,20200203,1476.0,1486.0,1385.0,1425.0,1381.0,1381.0,1402.0,-105.0,-84.0,161985.0,454332.8,185349.0,-17812.0,
FG2005.ZCE,20200204,1381.0,1402.0,1382.0,1402.0,1376.0,1384.0,1389.0,-18.0,-13.0,151772.0,421526.65,193774.0,8425.0,
FG2005.ZCE,20200205,1384.0,1389.0,1383.0,1398.0,1371.0,1389.0,1387.0,0.0,-2.0,166129.0,460981.27,200294.0,6520.0,
FG2005.ZCE,20200206,1389.0,1387.0,1390.0,1440.0,1385.0,1422.0,1404.0,35.0,17.0,189603.0,532523.41,171491.0,-28803.0,
FG2005.ZCE,20200207,1422.0,1404.0,1421.0,1421.0,1409.0,1416.0,1415.0,12.0,11.0,67781.0,191820.82,167694.0,-3797.0,
FG2005.ZCE,20200210,1416.0,1415.0,1412.0,1422.0,1409.0,1418.0,1416.0,3.0,1.0,53675.0,152040.12,171689.0,3995.0,
FG2005.ZCE,20200211,1418.0,1416.0,1419.0,1436.0,1416.0,1424.0,1427.0,8.0,11.0,110109.0,314288.1,173689.0,2000.0,
FG2005.ZCE,20200212,1424.0,1427.0,1424.0,1429.0,1417.0,1426.0,1424.0,-1.0,-3.0,62249.0,177284.02,172721.0,-968.0,
FG2005.ZCE,20200213,1426.0,1424.0,1424.0,1428.0,1397.0,1403.0,1409.0,-21.0,-15.0,141943.0,400092.95,187954.0,15233.0,
FG2005.ZCE,20200214,1403.0,1409.0,1401.0,1407.0,1399.0,1405.0,1404.0,-4.0,-5.0,48281.0,135579.32,181723.0,-6231.0,
FG2005.ZCE,20200217,1405.0,1404.0,1405.0,1412.0,1391.0,1408.0,1404.0,4.0,0.0,80842.0,227009.07,177762.0,-3961.0,
FG2005.ZCE,20200218,1408.0,1404.0,1408.0,1409.0,1398.0,1400.0,1402.0,-4.0,-2.0,69195.0,194017.19,177909.0,147.0,
FG2005.ZCE,20200219,1400.0,1402.0,1402.0,1412.0,1399.0,1406.0,1406.0,4.0,4.0,49706.0,139788.35,172164.0,-5745.0,
FG2005.ZCE,20200220,1406.0,1406.0,1406.0,1429.0,1404.0,1428.0,1419.0,22.0,13.0,147858.0,419537.2,165276.0,-6888.0,
FG2005.ZCE,20200221,1428.0,1419.0,1428.0,1437.0,1421.0,1429.0,1430.0,10.0,11.0,97593.0,279151.99,166663.0,1387.0,
FG2005.ZCE,20200224,1429.0,1430.0,1426.0,1437.0,1416.0,1436.0,1426.0,6.0,-4.0,121022.0,345232.52,174134.0,7471.0,
FG2005.ZCE,20200225,1436.0,1426.0,1426.0,1446.0,1422.0,1429.0,1433.0,3.0,7.0,139851.0,400710.89,181039.0,6905.0,
FG2005.ZCE,20200226,1429.0,1433.0,1423.0,1431.0,1419.0,1425.0,1425.0,-8.0,-8.0,68319.0,194734.5,174462.0,-6577.0,
FG2005.ZCE,20200227,1425.0,1425.0,1425.0,1426.0,1412.0,1412.0,1418.0,-13.0,-7.0,86408.0,245007.51,172825.0,-1637.0,
FG2005.ZCE,20200228,1412.0,1418.0,1400.0,1409.0,1383.0,1389.0,1397.0,-29.0,-21.0,160753.0,448996.05,175669.0,2844.0,
FG2005.ZCE,20200302,1389.0,1397.0,1391.0,1428.0,1382.0,1412.0,1409.0,15.0,12.0,160807.0,453199.19,159597.0,-16072.0,
FG2005.ZCE,20200303,1412.0,1409.0,1415.0,1425.0,1392.0,1394.0,1405.0,-15.0,-4.0,112551.0,316212.16,170602.0,11005.0,
FG2005.ZCE,20200304,1394.0,1405.0,1395.0,1402.0,1388.0,1392.0,1394.0,-13.0,-11.0,91881.0,256202.77,168032.0,-2570.0,
FG2005.ZCE,20200305,1392.0,1394.0,1393.0,1402.0,1390.0,1394.0,1396.0,0.0,2.0,75369.0,210489.62,163036.0,-4996.0,
FG2005.ZCE,20200306,1394.0,1396.0,1391.0,1397.0,1380.0,1387.0,1389.0,-9.0,-7.0,103659.0,287861.24,162841.0,-195.0,
FG2005.ZCE,20200309,1387.0,1389.0,1362.0,1380.0,1350.0,1372.0,1364.0,-17.0,-25.0,130037.0,354715.38,161374.0,-1467.0,
FG2005.ZCE,20200310,1372.0,1364.0,1372.0,1390.0,1368.0,1384.0,1380.0,20.0,16.0,92911.0,256476.37,142898.0,-18476.0,
FG2005.ZCE,20200311,1384.0,1380.0,1386.0,1392.0,1379.0,1383.0,1386.0,3.0,6.0,63529.0,176099.26,136012.0,-6886.0,
FG2005.ZCE,20200312,1383.0,1386.0,1383.0,1391.0,1372.0,1384.0,1381.0,-2.0,-5.0,83671.0,231095.03,137023.0,1011.0,
FG2005.ZCE,20200313,1384.0,1381.0,1378.0,1387.0,1352.0,1361.0,1371.0,-20.0,-10.0,173953.0,477103.81,134531.0,-2492.0,
FG2005.ZCE,20200316,1361.0,1371.0,1355.0,1366.0,1341.0,1343.0,1352.0,-28.0,-19.0,145682.0,393848.79,151892.0,17361.0,
FG2005.ZCE,20200317,1343.0,1352.0,1341.0,1355.0,1337.0,1348.0,1346.0,-4.0,-6.0,102353.0,275494.51,135554.0,-16338.0,
FG2005.ZCE,20200318,1348.0,1346.0,1340.0,1357.0,1335.0,1335.0,1345.0,-11.0,-1.0,104263.0,280544.45,136988.0,1434.0,
FG2005.ZCE,20200319,1335.0,1345.0,1341.0,1342.0,1291.0,1324.0,1317.0,-21.0,-28.0,211220.0,556192.03,129085.0,-7903.0,
FG2005.ZCE,20200320,1324.0,1317.0,1331.0,1340.0,1319.0,1328.0,1329.0,11.0,12.0,93767.0,249220.31,119254.0,-9831.0,
FG2005.ZCE,20200323,1328.0,1329.0,1319.0,1319.0,1284.0,1287.0,1300.0,-42.0,-29.0,126339.0,328517.03,121477.0,2223.0,
FG2005.ZCE,20200324,1287.0,1300.0,1292.0,1304.0,1280.0,1300.0,1293.0,0.0,-7.0,115662.0,299201.33,117499.0,-3978.0,
FG2005.ZCE,20200325,1300.0,1293.0,1315.0,1317.0,1289.0,1300.0,1302.0,7.0,9.0,90862.0,236548.44,109287.0,-8212.0,
FG2005.ZCE,20200326,1300.0,1302.0,1300.0,1301.0,1275.0,1279.0,1285.0,-23.0,-17.0,81759.0,210062.28,113234.0,3947.0,
FG2005.ZCE,20200327,1279.0,1285.0,1282.0,1287.0,1273.0,1278.0,1280.0,-7.0,-5.0,64528.0,165247.18,108202.0,-5032.0,
FG2005.ZCE,20200330,1278.0,1280.0,1273.0,1293.0,1264.0,1285.0,1280.0,5.0,0.0,97024.0,248437.98,97674.0,-10528.0,
FG2005.ZCE,20200331,1285.0,1280.0,1289.0,1298.0,1282.0,1291.0,1290.0,11.0,10.0,66813.0,172339.98,80994.0,-16680.0,
FG2005.ZCE,20200401,1291.0,1290.0,1281.0,1288.0,1264.0,1269.0,1279.0,-21.0,-11.0,71088.0,181807.38,64832.0,-16162.0,
FG2005.ZCE,20200402,1269.0,1279.0,1260.0,1290.0,1256.0,1288.0,1270.0,9.0,-9.0,62162.0,157886.1,48932.0,-15900.0,
FG2005.ZCE,20200403,1288.0,1270.0,1281.0,1282.0,1239.0,1239.0,1256.0,-31.0,-14.0,62201.0,156249.91,39222.0,-9710.0,
FG2005.ZCE,20200407,1239.0,1256.0,1253.0,1255.0,1240.0,1253.0,1247.0,-3.0,-9.0,25279.0,63048.44,36293.0,-2929.0,
FG2005.ZCE,20200408,1253.0,1247.0,1245.0,1252.0,1239.0,1242.0,1246.0,-5.0,-1.0,32974.0,82186.91,33915.0,-2378.0,
FG2005.ZCE,20200409,1242.0,1246.0,1245.0,1249.0,1240.0,1242.0,1245.0,-4.0,-1.0,19270.0,47969.22,30780.0,-3135.0,
FG2005.ZCE,20200410,1242.0,1245.0,1239.0,1257.0,1233.0,1242.0,1244.0,-3.0,-1.0,28236.0,70278.28,26708.0,-4072.0,
FG2005.ZCE,20200413,1242.0,1244.0,1219.0,1222.0,1194.0,1194.0,1206.0,-50.0,-38.0,31558.0,76138.1,25897.0,-811.0,
FG2005.ZCE,20200414,1194.0,1206.0,1174.0,1198.0,1172.0,1190.0,1189.0,-16.0,-17.0,24828.0,59030.33,20248.0,-5649.0,
FG2005.ZCE,20200415,1190.0,1189.0,1182.0,1220.0,1176.0,1193.0,1200.0,4.0,11.0,31740.0,76173.58,21182.0,934.0,
FG2005.ZCE,20200416,1193.0,1200.0,1182.0,1196.0,1161.0,1178.0,1178.0,-22.0,-22.0,19392.0,45706.75,16636.0,-4546.0,
FG2005.ZCE,20200417,1178.0,1178.0,1181.0,1187.0,1178.0,1182.0,1183.0,4.0,5.0,7799.0,18455.75,14730.0,-1906.0,
FG2005.ZCE,20200420,1182.0,1183.0,1179.0,1180.0,1164.0,1167.0,1170.0,-16.0,-13.0,4088.0,9565.92,13565.0,-1165.0,
FG2005.ZCE,20200421,1167.0,1170.0,1163.0,1170.0,1158.0,1164.0,1163.0,-6.0,-7.0,3575.0,8319.02,11810.0,-1755.0,
FG2005.ZCE,20200422,1164.0,1163.0,1161.0,1175.0,1157.0,1165.0,1167.0,2.0,4.0,4307.0,10055.45,10282.0,-1528.0,
FG2005.ZCE,20200423,1165.0,1167.0,1165.0,1178.0,1143.0,1144.0,1164.0,-23.0,-3.0,4527.0,10538.84,9877.0,-405.0,
FG2005.ZCE,20200424,1144.0,1164.0,1141.0,1155.0,1131.0,1132.0,1143.0,-32.0,-21.0,3402.0,7779.51,9086.0,-791.0,
FG2005.ZCE,20200427,1132.0,1143.0,1135.0,1156.0,1135.0,1156.0,1146.0,13.0,3.0,1937.0,4440.84,7868.0,-1218.0,
FG2005.ZCE,20200428,1156.0,1146.0,1155.0,1171.0,1146.0,1155.0,1164.0,9.0,18.0,4153.0,9665.13,6493.0,-1375.0,
FG2005.ZCE,20200429,1155.0,1164.0,1165.0,1211.0,1155.0,1182.0,1169.0,18.0,5.0,2932.0,6853.59,5895.0,-598.0,
FG2005.ZCE,20200430,1182.0,1169.0,1187.0,1198.0,1141.0,1196.0,1172.0,27.0,3.0,2456.0,5757.18,4741.0,-1154.0,
FG2005.ZCE,20200506,1196.0,1172.0,1190.0,1190.0,1158.0,1180.0,1177.0,8.0,5.0,484.0,1139.35,4712.0,-29.0,
FG2005.ZCE,20200507,1180.0,1177.0,1168.0,1212.0,1168.0,1211.0,1196.0,34.0,19.0,52.0,124.39,4690.0,-22.0,
FG2005.ZCE,20200508,1211.0,1196.0,1190.0,1210.0,1175.0,1200.0,1193.0,4.0,-3.0,603.0,1438.45,4591.0,-99.0,
FG2005.ZCE,20200511,1200.0,1193.0,1175.0,1212.0,1175.0,1212.0,1184.0,19.0,-9.0,4.0,9.48,4587.0,-4.0,
FG2005.ZCE,20200512,1212.0,1184.0,1212.0,1212.0,1212.0,1212.0,1212.0,28.0,28.0,2.0,4.85,4585.0,-2.0,
FG2005.ZCE,20200513,1212.0,1212.0,1212.0,1212.0,1178.0,1178.0,1210.0,-34.0,-2.0,19.0,45.99,4566.0,-19.0,
FG2005.ZCE,20200514,1178.0,1210.0,1218.0,1220.0,1190.0,1219.0,1218.0,9.0,8.0,29.0,70.64,4537.0,-29.0,
FG2005.ZCE,20200515,1219.0,1218.0,1219.0,1221.0,1219.0,1221.0,1220.0,3.0,2.0,40.0,97.63,4497.0,-40.0,
FG2005.ZCE,20200518,1221.0,1220.0,1190.0,1218.0,1185.0,1218.0,1203.0,-2.0,-17.0,20.0,48.11,4491.0,-6.0,
FG2005.ZCE,20200519,1218.0,1203.0,1190.0,1230.0,1190.0,1230.0,1214.0,27.0,11.0,82.0,199.07,0.0,-4491.0,