finance-talk/data/FG/FG1901.csv

ts_code,trade_date,pre_close,pre_settle,open,high,low,close,settle,change1,change2,vol,amount,oi,oi_chg,delv_settle
FG1901.ZCE,20180116,,1496.0,1447.0,1482.0,1427.0,1429.0,1439.0,-67.0,-57.0,1118.0,3218.43,964.0,964.0,
FG1901.ZCE,20180117,1429.0,1439.0,1429.0,1437.0,1428.0,1435.0,1433.0,-4.0,-6.0,258.0,739.22,954.0,-10.0,
FG1901.ZCE,20180118,1435.0,1433.0,1428.0,1441.0,1427.0,1437.0,1432.0,4.0,-1.0,1008.0,2887.32,1674.0,720.0,
FG1901.ZCE,20180119,1437.0,1432.0,1433.0,1437.0,1423.0,1435.0,1430.0,3.0,-2.0,654.0,1870.76,1658.0,-16.0,
FG1901.ZCE,20180122,1435.0,1430.0,1430.0,1434.0,1408.0,1413.0,1416.0,-17.0,-14.0,1120.0,3171.48,2536.0,878.0,
FG1901.ZCE,20180123,1413.0,1416.0,1409.0,1417.0,1404.0,1415.0,1410.0,-1.0,-6.0,592.0,1669.05,2728.0,192.0,
FG1901.ZCE,20180124,1415.0,1410.0,1413.0,1419.0,1412.0,1418.0,1416.0,8.0,6.0,194.0,549.23,2728.0,0.0,
FG1901.ZCE,20180125,1418.0,1416.0,1419.0,1440.0,1412.0,1432.0,1432.0,16.0,16.0,770.0,2204.58,2910.0,182.0,
FG1901.ZCE,20180126,1432.0,1432.0,1430.0,1436.0,1426.0,1434.0,1430.0,2.0,-2.0,152.0,434.85,2834.0,-76.0,
FG1901.ZCE,20180129,1434.0,1430.0,1434.0,1449.0,1433.0,1446.0,1441.0,16.0,11.0,972.0,2801.41,3226.0,392.0,
FG1901.ZCE,20180130,1446.0,1441.0,1444.0,1446.0,1437.0,1446.0,1442.0,5.0,1.0,182.0,525.0,3204.0,-22.0,
FG1901.ZCE,20180131,1446.0,1442.0,1444.0,1446.0,1430.0,1435.0,1438.0,-7.0,-4.0,256.0,736.12,3312.0,108.0,
FG1901.ZCE,20180201,1435.0,1438.0,1435.0,1448.0,1426.0,1431.0,1435.0,-7.0,-3.0,286.0,820.95,3290.0,-22.0,
FG1901.ZCE,20180202,1431.0,1435.0,1430.0,1446.0,1429.0,1443.0,1437.0,8.0,2.0,286.0,821.95,3344.0,54.0,
FG1901.ZCE,20180205,1443.0,1437.0,1438.0,1446.0,1435.0,1445.0,1441.0,8.0,4.0,212.0,610.94,3402.0,58.0,
FG1901.ZCE,20180206,1445.0,1441.0,1441.0,1447.0,1437.0,1441.0,1440.0,0.0,-1.0,82.0,236.21,3392.0,-10.0,
FG1901.ZCE,20180207,1441.0,1440.0,1439.0,1444.0,1435.0,1441.0,1440.0,1.0,0.0,144.0,414.73,3448.0,56.0,
FG1901.ZCE,20180208,1441.0,1440.0,1438.0,1462.0,1428.0,1428.0,1444.0,-12.0,4.0,344.0,993.23,3418.0,-30.0,
FG1901.ZCE,20180209,1428.0,1444.0,1428.0,1432.0,1416.0,1417.0,1425.0,-27.0,-19.0,408.0,1162.95,3340.0,-78.0,
FG1901.ZCE,20180212,1417.0,1425.0,1414.0,1420.0,1402.0,1405.0,1411.0,-20.0,-14.0,448.0,1264.64,3330.0,-10.0,
FG1901.ZCE,20180213,1405.0,1411.0,1408.0,1411.0,1403.0,1408.0,1407.0,-3.0,-4.0,160.0,450.3,3320.0,-10.0,
FG1901.ZCE,20180214,1408.0,1407.0,1405.0,1423.0,1405.0,1422.0,1414.0,15.0,7.0,202.0,571.21,3286.0,-34.0,
FG1901.ZCE,20180222,1422.0,1414.0,1420.0,1428.0,1410.0,1413.0,1419.0,-1.0,5.0,240.0,681.26,3338.0,52.0,
FG1901.ZCE,20180223,1413.0,1419.0,1412.0,1445.0,1412.0,1439.0,1431.0,20.0,12.0,388.0,1110.44,3374.0,36.0,
FG1901.ZCE,20180226,1439.0,1431.0,1455.0,1455.0,1433.0,1442.0,1442.0,11.0,11.0,370.0,1067.39,3396.0,22.0,
FG1901.ZCE,20180227,1442.0,1442.0,1436.0,1442.0,1436.0,1439.0,1439.0,-3.0,-3.0,160.0,460.39,3414.0,18.0,
FG1901.ZCE,20180228,1439.0,1439.0,1441.0,1451.0,1436.0,1450.0,1446.0,11.0,7.0,746.0,2157.04,3704.0,290.0,
FG1901.ZCE,20180301,1450.0,1446.0,1448.0,1451.0,1445.0,1451.0,1447.0,5.0,1.0,478.0,1383.68,4006.0,302.0,
FG1901.ZCE,20180302,1451.0,1447.0,1445.0,1449.0,1443.0,1448.0,1447.0,1.0,0.0,292.0,845.07,3872.0,-134.0,
FG1901.ZCE,20180305,1448.0,1447.0,1446.0,1448.0,1436.0,1438.0,1441.0,-9.0,-6.0,280.0,807.09,3832.0,-40.0,
FG1901.ZCE,20180306,1438.0,1441.0,1437.0,1440.0,1429.0,1436.0,1434.0,-5.0,-7.0,174.0,499.04,3814.0,-18.0,
FG1901.ZCE,20180307,1436.0,1434.0,1436.0,1442.0,1430.0,1431.0,1435.0,-3.0,1.0,188.0,539.54,3894.0,80.0,
FG1901.ZCE,20180308,1431.0,1435.0,1433.0,1438.0,1425.0,1426.0,1431.0,-9.0,-4.0,420.0,1202.34,4064.0,170.0,
FG1901.ZCE,20180309,1426.0,1431.0,1428.0,1429.0,1389.0,1392.0,1406.0,-39.0,-25.0,2060.0,5792.46,4900.0,836.0,
FG1901.ZCE,20180312,1392.0,1406.0,1390.0,1410.0,1390.0,1399.0,1398.0,-7.0,-8.0,1398.0,3909.4,5060.0,160.0,
FG1901.ZCE,20180313,1399.0,1398.0,1395.0,1404.0,1390.0,1399.0,1397.0,1.0,-1.0,658.0,1838.15,5190.0,130.0,
FG1901.ZCE,20180314,1399.0,1397.0,1398.0,1403.0,1392.0,1393.0,1397.0,-4.0,0.0,474.0,1324.26,5340.0,150.0,
FG1901.ZCE,20180315,1393.0,1397.0,1403.0,1403.0,1376.0,1376.0,1384.0,-21.0,-13.0,1826.0,5053.18,6548.0,1208.0,
FG1901.ZCE,20180316,1376.0,1384.0,1377.0,1387.0,1376.0,1384.0,1382.0,0.0,-2.0,640.0,1769.22,6546.0,-2.0,
FG1901.ZCE,20180319,1384.0,1382.0,1383.0,1394.0,1370.0,1383.0,1383.0,1.0,1.0,1306.0,3611.81,6498.0,-48.0,
FG1901.ZCE,20180320,1383.0,1383.0,1387.0,1389.0,1370.0,1379.0,1380.0,-4.0,-3.0,644.0,1777.45,6684.0,186.0,
FG1901.ZCE,20180321,1379.0,1380.0,1382.0,1384.0,1346.0,1353.0,1367.0,-27.0,-13.0,1964.0,5368.6,7578.0,894.0,
FG1901.ZCE,20180322,1353.0,1367.0,1356.0,1363.0,1303.0,1321.0,1334.0,-46.0,-33.0,3656.0,9757.3,9180.0,1602.0,
FG1901.ZCE,20180323,1321.0,1334.0,1325.0,1329.0,1292.0,1309.0,1307.0,-25.0,-27.0,4030.0,10537.48,9462.0,282.0,
FG1901.ZCE,20180326,1309.0,1307.0,1313.0,1319.0,1301.0,1310.0,1310.0,3.0,3.0,1640.0,4297.27,9796.0,334.0,
FG1901.ZCE,20180327,1310.0,1310.0,1313.0,1314.0,1294.0,1298.0,1302.0,-12.0,-8.0,1890.0,4922.88,10828.0,1032.0,
FG1901.ZCE,20180328,1298.0,1302.0,1300.0,1302.0,1292.0,1297.0,1298.0,-5.0,-4.0,1104.0,2865.26,10998.0,170.0,
FG1901.ZCE,20180329,1297.0,1298.0,1297.0,1308.0,1294.0,1307.0,1303.0,9.0,5.0,702.0,1828.81,10972.0,-26.0,
FG1901.ZCE,20180330,1307.0,1303.0,1307.0,1330.0,1303.0,1326.0,1317.0,23.0,14.0,2052.0,5403.59,10586.0,-386.0,
FG1901.ZCE,20180402,1326.0,1317.0,1328.0,1331.0,1298.0,1302.0,1310.0,-15.0,-7.0,2560.0,6706.09,11930.0,1344.0,
FG1901.ZCE,20180403,1302.0,1310.0,1297.0,1309.0,1280.0,1293.0,1292.0,-17.0,-18.0,3082.0,7966.68,13346.0,1416.0,
FG1901.ZCE,20180404,1293.0,1292.0,1295.0,1295.0,1281.0,1287.0,1288.0,-5.0,-4.0,926.0,2385.51,13444.0,98.0,
FG1901.ZCE,20180409,1287.0,1288.0,1278.0,1290.0,1269.0,1286.0,1281.0,-2.0,-7.0,1158.0,2966.12,13830.0,386.0,
FG1901.ZCE,20180410,1286.0,1281.0,1278.0,1298.0,1278.0,1292.0,1291.0,11.0,10.0,2660.0,6869.01,13968.0,138.0,
FG1901.ZCE,20180411,1292.0,1291.0,1291.0,1314.0,1291.0,1301.0,1303.0,10.0,12.0,3938.0,10264.61,15468.0,1500.0,
FG1901.ZCE,20180412,1301.0,1303.0,1299.0,1307.0,1294.0,1303.0,1302.0,0.0,-1.0,2858.0,7441.26,16428.0,960.0,
FG1901.ZCE,20180413,1303.0,1302.0,1304.0,1317.0,1299.0,1315.0,1309.0,13.0,7.0,2840.0,7434.3,16204.0,-224.0,
FG1901.ZCE,20180416,1315.0,1309.0,1315.0,1317.0,1288.0,1298.0,1302.0,-11.0,-7.0,4290.0,11168.54,16420.0,216.0,
FG1901.ZCE,20180417,1298.0,1302.0,1298.0,1307.0,1294.0,1296.0,1299.0,-6.0,-3.0,2854.0,7415.01,16212.0,-208.0,
FG1901.ZCE,20180418,1296.0,1299.0,1297.0,1318.0,1292.0,1315.0,1310.0,16.0,11.0,3350.0,8778.74,15864.0,-348.0,
FG1901.ZCE,20180419,1315.0,1310.0,1320.0,1330.0,1315.0,1326.0,1322.0,16.0,12.0,4156.0,10989.65,15924.0,60.0,
FG1901.ZCE,20180420,1326.0,1322.0,1324.0,1327.0,1317.0,1319.0,1322.0,-3.0,0.0,2216.0,5857.56,15588.0,-336.0,
FG1901.ZCE,20180423,1319.0,1322.0,1319.0,1333.0,1318.0,1329.0,1326.0,7.0,4.0,3294.0,8738.9,15440.0,-148.0,
FG1901.ZCE,20180424,1329.0,1326.0,1323.0,1339.0,1322.0,1334.0,1329.0,8.0,3.0,3302.0,8779.86,15438.0,-2.0,
FG1901.ZCE,20180425,1334.0,1329.0,1331.0,1340.0,1321.0,1326.0,1329.0,-3.0,0.0,4310.0,11453.27,16354.0,916.0,
FG1901.ZCE,20180426,1326.0,1329.0,1325.0,1330.0,1322.0,1328.0,1327.0,-1.0,-2.0,2686.0,7126.46,16040.0,-314.0,
FG1901.ZCE,20180427,1328.0,1327.0,1327.0,1329.0,1312.0,1324.0,1320.0,-3.0,-7.0,3738.0,9870.96,16026.0,-14.0,
FG1901.ZCE,20180502,1324.0,1320.0,1320.0,1329.0,1308.0,1324.0,1317.0,4.0,-3.0,5206.0,13715.48,17772.0,1746.0,
FG1901.ZCE,20180503,1324.0,1317.0,1319.0,1335.0,1319.0,1330.0,1329.0,13.0,12.0,6360.0,16899.96,16324.0,-1448.0,
FG1901.ZCE,20180504,1330.0,1329.0,1329.0,1333.0,1315.0,1319.0,1325.0,-10.0,-4.0,4968.0,13168.26,16360.0,36.0,
FG1901.ZCE,20180507,1319.0,1325.0,1320.0,1330.0,1316.0,1328.0,1325.0,3.0,0.0,5102.0,13522.46,16534.0,174.0,
FG1901.ZCE,20180508,1328.0,1325.0,1328.0,1332.0,1322.0,1324.0,1327.0,-1.0,2.0,3842.0,10197.38,15684.0,-850.0,
FG1901.ZCE,20180509,1324.0,1327.0,1324.0,1325.0,1295.0,1300.0,1309.0,-27.0,-18.0,11144.0,29173.99,22368.0,6684.0,
FG1901.ZCE,20180510,1300.0,1309.0,1300.0,1311.0,1300.0,1304.0,1304.0,-5.0,-5.0,6104.0,15919.97,21676.0,-692.0,
FG1901.ZCE,20180511,1304.0,1304.0,1306.0,1312.0,1302.0,1305.0,1308.0,1.0,4.0,8572.0,22416.32,24052.0,2376.0,
FG1901.ZCE,20180514,1305.0,1308.0,1311.0,1317.0,1301.0,1313.0,1310.0,5.0,2.0,6806.0,17838.39,23534.0,-518.0,
FG1901.ZCE,20180515,1313.0,1310.0,1314.0,1318.0,1305.0,1314.0,1313.0,4.0,3.0,7602.0,19966.41,23362.0,-172.0,
FG1901.ZCE,20180516,1314.0,1313.0,1314.0,1328.0,1308.0,1314.0,1317.0,1.0,4.0,9316.0,24534.23,23836.0,474.0,
FG1901.ZCE,20180517,1314.0,1317.0,1315.0,1321.0,1313.0,1315.0,1317.0,-2.0,0.0,5080.0,13383.51,22448.0,-1388.0,
FG1901.ZCE,20180518,1315.0,1317.0,1319.0,1321.0,1296.0,1305.0,1309.0,-12.0,-8.0,9846.0,25777.29,25372.0,2924.0,
FG1901.ZCE,20180521,1305.0,1309.0,1305.0,1339.0,1302.0,1328.0,1325.0,19.0,16.0,12790.0,33884.46,24188.0,-1184.0,
FG1901.ZCE,20180522,1328.0,1325.0,1333.0,1337.0,1326.0,1331.0,1331.0,6.0,6.0,6454.0,17175.99,22738.0,-1450.0,
FG1901.ZCE,20180523,1331.0,1331.0,1331.0,1335.0,1318.0,1327.0,1327.0,-4.0,-4.0,6992.0,18557.21,22246.0,-492.0,
FG1901.ZCE,20180524,1327.0,1327.0,1329.0,1348.0,1323.0,1337.0,1335.0,10.0,8.0,10270.0,27414.68,24736.0,2490.0,
FG1901.ZCE,20180525,1337.0,1335.0,1337.0,1342.0,1332.0,1340.0,1337.0,5.0,2.0,6962.0,18615.92,24038.0,-698.0,
FG1901.ZCE,20180528,1340.0,1337.0,1338.0,1380.0,1333.0,1373.0,1360.0,36.0,23.0,12806.0,34820.46,25154.0,1116.0,
FG1901.ZCE,20180529,1373.0,1360.0,1375.0,1375.0,1362.0,1372.0,1369.0,12.0,9.0,6728.0,18422.3,23148.0,-2006.0,
FG1901.ZCE,20180530,1372.0,1369.0,1373.0,1377.0,1366.0,1372.0,1372.0,3.0,3.0,5438.0,14922.9,21732.0,-1416.0,
FG1901.ZCE,20180531,1372.0,1372.0,1372.0,1388.0,1366.0,1379.0,1378.0,7.0,6.0,10238.0,28217.82,22974.0,1242.0,
FG1901.ZCE,20180601,1379.0,1378.0,1378.0,1397.0,1377.0,1396.0,1390.0,18.0,12.0,7206.0,20025.8,20870.0,-2104.0,
FG1901.ZCE,20180604,1396.0,1390.0,1398.0,1407.0,1386.0,1389.0,1395.0,-1.0,5.0,8796.0,24536.13,20262.0,-608.0,
FG1901.ZCE,20180605,1389.0,1395.0,1391.0,1395.0,1380.0,1394.0,1389.0,-1.0,-6.0,6730.0,18701.28,18880.0,-1382.0,
FG1901.ZCE,20180606,1394.0,1389.0,1395.0,1400.0,1384.0,1393.0,1391.0,4.0,2.0,5118.0,14239.16,18522.0,-358.0,
FG1901.ZCE,20180607,1393.0,1391.0,1390.0,1413.0,1388.0,1402.0,1398.0,11.0,7.0,8272.0,23126.7,19168.0,646.0,
FG1901.ZCE,20180608,1402.0,1398.0,1403.0,1406.0,1391.0,1396.0,1398.0,-2.0,0.0,6484.0,18126.56,17166.0,-2002.0,
FG1901.ZCE,20180611,1396.0,1398.0,1396.0,1399.0,1389.0,1389.0,1394.0,-9.0,-4.0,4432.0,12352.16,17446.0,280.0,
FG1901.ZCE,20180612,1389.0,1394.0,1388.0,1408.0,1380.0,1405.0,1397.0,11.0,3.0,9496.0,26532.68,19294.0,1848.0,
FG1901.ZCE,20180613,1405.0,1397.0,1405.0,1408.0,1386.0,1390.0,1395.0,-7.0,-2.0,9382.0,26169.48,21576.0,2282.0,
FG1901.ZCE,20180614,1390.0,1395.0,1392.0,1398.0,1385.0,1390.0,1391.0,-5.0,-4.0,4788.0,13322.91,21988.0,412.0,
FG1901.ZCE,20180615,1390.0,1391.0,1394.0,1429.0,1388.0,1426.0,1410.0,35.0,19.0,16602.0,46825.06,28134.0,6146.0,
FG1901.ZCE,20180619,1426.0,1410.0,1416.0,1427.0,1394.0,1404.0,1411.0,-6.0,1.0,14026.0,39585.07,27378.0,-756.0,
FG1901.ZCE,20180620,1404.0,1411.0,1401.0,1420.0,1399.0,1413.0,1410.0,2.0,-1.0,10654.0,30054.59,29200.0,1822.0,
FG1901.ZCE,20180621,1413.0,1410.0,1414.0,1422.0,1408.0,1410.0,1415.0,0.0,5.0,8098.0,22917.67,30718.0,1518.0,
FG1901.ZCE,20180622,1410.0,1415.0,1410.0,1410.0,1390.0,1402.0,1400.0,-13.0,-15.0,13200.0,36948.34,32902.0,2184.0,
FG1901.ZCE,20180625,1402.0,1400.0,1403.0,1407.0,1390.0,1391.0,1398.0,-9.0,-2.0,12700.0,35516.57,35534.0,2632.0,
FG1901.ZCE,20180626,1391.0,1398.0,1391.0,1391.0,1363.0,1365.0,1373.0,-33.0,-25.0,18726.0,51412.74,39890.0,4356.0,
FG1901.ZCE,20180627,1365.0,1373.0,1364.0,1376.0,1361.0,1371.0,1369.0,-2.0,-4.0,13018.0,35638.89,39766.0,-124.0,
FG1901.ZCE,20180628,1371.0,1369.0,1374.0,1387.0,1367.0,1381.0,1379.0,12.0,10.0,15082.0,41608.52,39800.0,34.0,
FG1901.ZCE,20180629,1381.0,1379.0,1379.0,1406.0,1375.0,1400.0,1394.0,21.0,15.0,18902.0,52685.1,39754.0,-46.0,
FG1901.ZCE,20180702,1400.0,1394.0,1400.0,1403.0,1386.0,1393.0,1395.0,-1.0,1.0,13784.0,38456.71,39198.0,-556.0,
FG1901.ZCE,20180703,1393.0,1395.0,1395.0,1399.0,1392.0,1398.0,1396.0,3.0,1.0,6288.0,17553.12,38226.0,-972.0,
FG1901.ZCE,20180704,1398.0,1396.0,1397.0,1414.0,1397.0,1406.0,1407.0,10.0,11.0,15192.0,42765.4,41074.0,2848.0,
FG1901.ZCE,20180705,1406.0,1407.0,1407.0,1409.0,1395.0,1399.0,1400.0,-8.0,-7.0,14636.0,40979.35,39394.0,-1680.0,
FG1901.ZCE,20180706,1399.0,1400.0,1399.0,1405.0,1384.0,1397.0,1394.0,-3.0,-6.0,14466.0,40334.43,41630.0,2236.0,
FG1901.ZCE,20180709,1397.0,1394.0,1396.0,1401.0,1391.0,1397.0,1395.0,3.0,1.0,8314.0,23203.03,40804.0,-826.0,
FG1901.ZCE,20180710,1397.0,1395.0,1398.0,1410.0,1395.0,1400.0,1403.0,5.0,8.0,13776.0,38664.29,43722.0,2918.0,
FG1901.ZCE,20180711,1400.0,1403.0,1401.0,1403.0,1385.0,1387.0,1392.0,-16.0,-11.0,14698.0,40914.44,45010.0,1288.0,
FG1901.ZCE,20180712,1387.0,1392.0,1386.0,1402.0,1376.0,1399.0,1389.0,7.0,-3.0,26862.0,74621.28,50576.0,5566.0,
FG1901.ZCE,20180713,1399.0,1389.0,1398.0,1405.0,1395.0,1396.0,1399.0,7.0,10.0,11676.0,32665.19,48626.0,-1950.0,
FG1901.ZCE,20180716,1396.0,1399.0,1395.0,1410.0,1395.0,1397.0,1402.0,-2.0,3.0,17828.0,49978.92,53200.0,4574.0,
FG1901.ZCE,20180717,1397.0,1402.0,1397.0,1403.0,1381.0,1388.0,1393.0,-14.0,-9.0,30246.0,84242.21,56660.0,3460.0,
FG1901.ZCE,20180718,1388.0,1393.0,1389.0,1401.0,1385.0,1388.0,1392.0,-5.0,-1.0,25586.0,71247.86,58886.0,2226.0,
FG1901.ZCE,20180719,1388.0,1392.0,1388.0,1397.0,1382.0,1389.0,1391.0,-3.0,-1.0,14856.0,41327.95,60156.0,1270.0,
FG1901.ZCE,20180720,1389.0,1391.0,1385.0,1396.0,1383.0,1395.0,1389.0,4.0,-2.0,16606.0,46134.28,59926.0,-230.0,
FG1901.ZCE,20180723,1395.0,1389.0,1396.0,1396.0,1381.0,1390.0,1388.0,1.0,-1.0,17358.0,48178.64,61924.0,1998.0,
FG1901.ZCE,20180724,1390.0,1388.0,1390.0,1410.0,1389.0,1407.0,1403.0,19.0,15.0,38430.0,107869.24,64876.0,2952.0,
FG1901.ZCE,20180725,1407.0,1403.0,1407.0,1413.0,1401.0,1404.0,1407.0,1.0,4.0,35540.0,99974.25,55502.0,-9374.0,
FG1901.ZCE,20180726,1404.0,1407.0,1406.0,1408.0,1401.0,1406.0,1405.0,-1.0,-2.0,13282.0,37321.25,53938.0,-1564.0,
FG1901.ZCE,20180727,1406.0,1405.0,1405.0,1420.0,1402.0,1418.0,1411.0,13.0,6.0,38836.0,109580.68,63440.0,9502.0,
FG1901.ZCE,20180730,1418.0,1411.0,1420.0,1427.0,1415.0,1425.0,1422.0,14.0,11.0,30932.0,87997.08,73484.0,10044.0,
FG1901.ZCE,20180731,1425.0,1422.0,1425.0,1429.0,1415.0,1418.0,1420.0,-4.0,-2.0,29872.0,84819.71,76504.0,3020.0,
FG1901.ZCE,20180801,1418.0,1420.0,1415.0,1428.0,1412.0,1427.0,1418.0,7.0,-2.0,38202.0,108346.88,84410.0,7906.0,
FG1901.ZCE,20180802,1427.0,1418.0,1428.0,1428.0,1414.0,1417.0,1420.0,-1.0,2.0,33956.0,96419.07,86546.0,2136.0,
FG1901.ZCE,20180803,1417.0,1420.0,1416.0,1440.0,1404.0,1404.0,1422.0,-16.0,2.0,87128.0,247771.05,95952.0,9406.0,
FG1901.ZCE,20180806,1404.0,1422.0,1408.0,1417.0,1397.0,1412.0,1407.0,-10.0,-15.0,64782.0,182318.68,95980.0,28.0,
FG1901.ZCE,20180807,1412.0,1407.0,1412.0,1434.0,1412.0,1419.0,1423.0,12.0,16.0,97892.0,278629.95,110800.0,14820.0,
FG1901.ZCE,20180808,1419.0,1423.0,1418.0,1435.0,1418.0,1420.0,1425.0,-3.0,2.0,77018.0,219487.4,115842.0,5042.0,
FG1901.ZCE,20180809,1420.0,1425.0,1420.0,1433.0,1410.0,1432.0,1419.0,7.0,-6.0,148822.0,422451.9,165638.0,49796.0,
FG1901.ZCE,20180810,1432.0,1419.0,1431.0,1445.0,1425.0,1430.0,1435.0,11.0,16.0,224694.0,644664.36,183534.0,17896.0,
FG1901.ZCE,20180813,1430.0,1435.0,1428.0,1449.0,1416.0,1442.0,1434.0,7.0,-1.0,160282.0,459743.16,190256.0,6722.0,
FG1901.ZCE,20180814,1442.0,1434.0,1443.0,1494.0,1443.0,1464.0,1466.0,30.0,32.0,403366.0,1182604.33,248706.0,58450.0,
FG1901.ZCE,20180815,1464.0,1466.0,1463.0,1470.0,1450.0,1460.0,1460.0,-6.0,-6.0,164344.0,479774.68,238276.0,-10430.0,
FG1901.ZCE,20180816,1460.0,1460.0,1458.0,1475.0,1400.0,1413.0,1434.0,-47.0,-26.0,428554.0,1228998.37,259334.0,21058.0,
FG1901.ZCE,20180817,1413.0,1434.0,1419.0,1432.0,1411.0,1428.0,1421.0,-6.0,-13.0,243536.0,691965.41,228146.0,-31188.0,
FG1901.ZCE,20180820,1428.0,1421.0,1433.0,1438.0,1407.0,1433.0,1425.0,12.0,4.0,225950.0,643976.94,221040.0,-7106.0,
FG1901.ZCE,20180821,1433.0,1425.0,1435.0,1439.0,1421.0,1429.0,1430.0,4.0,5.0,134794.0,385410.18,207126.0,-13914.0,
FG1901.ZCE,20180822,1429.0,1430.0,1430.0,1450.0,1429.0,1447.0,1442.0,17.0,12.0,183556.0,529419.62,227512.0,20386.0,
FG1901.ZCE,20180823,1447.0,1442.0,1450.0,1459.0,1444.0,1449.0,1451.0,7.0,9.0,190710.0,553403.38,224360.0,-3152.0,
FG1901.ZCE,20180824,1449.0,1451.0,1450.0,1466.0,1443.0,1466.0,1457.0,15.0,6.0,196344.0,572129.64,231478.0,7118.0,
FG1901.ZCE,20180827,1466.0,1457.0,1466.0,1469.0,1458.0,1465.0,1463.0,8.0,6.0,127316.0,372469.22,214146.0,-17332.0,
FG1901.ZCE,20180828,1465.0,1463.0,1464.0,1471.0,1452.0,1460.0,1463.0,-3.0,0.0,114860.0,336035.44,216560.0,2414.0,
FG1901.ZCE,20180829,1460.0,1463.0,1460.0,1463.0,1452.0,1456.0,1458.0,-7.0,-5.0,99146.0,289083.24,215564.0,-996.0,
FG1901.ZCE,20180830,1456.0,1458.0,1457.0,1457.0,1445.0,1450.0,1450.0,-8.0,-8.0,105996.0,307339.17,213160.0,-2404.0,
FG1901.ZCE,20180831,1450.0,1450.0,1451.0,1459.0,1436.0,1436.0,1449.0,-14.0,-1.0,138130.0,400267.27,211338.0,-1822.0,
FG1901.ZCE,20180903,1436.0,1449.0,1436.0,1438.0,1405.0,1421.0,1423.0,-28.0,-26.0,170418.0,485107.92,216462.0,5124.0,
FG1901.ZCE,20180904,1421.0,1423.0,1420.0,1426.0,1409.0,1413.0,1418.0,-10.0,-5.0,108084.0,306535.33,209014.0,-7448.0,
FG1901.ZCE,20180905,1413.0,1418.0,1413.0,1417.0,1357.0,1378.0,1384.0,-40.0,-34.0,362936.0,1004446.63,262140.0,53126.0,
FG1901.ZCE,20180906,1378.0,1384.0,1378.0,1387.0,1362.0,1369.0,1376.0,-15.0,-8.0,231462.0,636977.21,239120.0,-23020.0,
FG1901.ZCE,20180907,1369.0,1376.0,1372.0,1381.0,1341.0,1349.0,1361.0,-27.0,-15.0,349694.0,951858.6,272404.0,33284.0,
FG1901.ZCE,20180910,1349.0,1361.0,1349.0,1364.0,1346.0,1357.0,1355.0,-4.0,-6.0,179276.0,485795.05,236560.0,-35844.0,
FG1901.ZCE,20180911,1357.0,1355.0,1357.0,1362.0,1329.0,1350.0,1344.0,-5.0,-11.0,218500.0,587478.96,243632.0,7072.0,
FG1901.ZCE,20180912,1350.0,1344.0,1349.0,1364.0,1337.0,1356.0,1351.0,12.0,7.0,200498.0,541782.74,217078.0,-26554.0,
FG1901.ZCE,20180913,1356.0,1351.0,1356.0,1370.0,1342.0,1355.0,1356.0,4.0,5.0,188520.0,511127.8,223152.0,6074.0,
FG1901.ZCE,20180914,1355.0,1356.0,1357.0,1359.0,1347.0,1348.0,1353.0,-8.0,-3.0,100382.0,271645.86,217794.0,-5358.0,
FG1901.ZCE,20180917,1348.0,1353.0,1347.0,1364.0,1342.0,1351.0,1352.0,-2.0,-1.0,155836.0,421355.01,227070.0,9276.0,
FG1901.ZCE,20180918,1351.0,1352.0,1348.0,1358.0,1343.0,1355.0,1352.0,3.0,0.0,127828.0,345713.22,214670.0,-12400.0,
FG1901.ZCE,20180919,1355.0,1352.0,1357.0,1367.0,1331.0,1362.0,1350.0,10.0,-2.0,242756.0,655423.79,227432.0,12762.0,
FG1901.ZCE,20180920,1362.0,1350.0,1361.0,1374.0,1356.0,1360.0,1363.0,10.0,13.0,169970.0,463451.34,200730.0,-26702.0,
FG1901.ZCE,20180921,1360.0,1363.0,1363.0,1372.0,1356.0,1369.0,1366.0,6.0,3.0,139196.0,380159.96,197938.0,-2792.0,
FG1901.ZCE,20180925,1369.0,1366.0,1368.0,1378.0,1360.0,1367.0,1368.0,1.0,2.0,110076.0,301277.72,199936.0,1998.0,
FG1901.ZCE,20180926,1367.0,1368.0,1366.0,1375.0,1364.0,1374.0,1369.0,6.0,1.0,127960.0,350377.86,185598.0,-14338.0,
FG1901.ZCE,20180927,1374.0,1369.0,1374.0,1376.0,1353.0,1355.0,1366.0,-14.0,-3.0,121068.0,330674.27,168110.0,-17488.0,
FG1901.ZCE,20180928,1355.0,1366.0,1356.0,1358.0,1334.0,1348.0,1344.0,-18.0,-22.0,150048.0,403279.01,163992.0,-4118.0,
FG1901.ZCE,20181008,1348.0,1344.0,1351.0,1352.0,1306.0,1340.0,1322.0,-4.0,-22.0,228174.0,603443.21,196306.0,32314.0,
FG1901.ZCE,20181009,1340.0,1322.0,1342.0,1354.0,1327.0,1348.0,1340.0,26.0,18.0,239594.0,642071.03,195320.0,-986.0,
FG1901.ZCE,20181010,1348.0,1340.0,1347.0,1354.0,1341.0,1348.0,1348.0,8.0,8.0,143156.0,385818.72,179124.0,-16196.0,
FG1901.ZCE,20181011,1348.0,1348.0,1348.0,1348.0,1324.0,1331.0,1337.0,-17.0,-11.0,176396.0,471666.41,199840.0,20716.0,
FG1901.ZCE,20181012,1331.0,1337.0,1333.0,1340.0,1327.0,1338.0,1335.0,1.0,-2.0,120994.0,323170.62,190340.0,-9500.0,
FG1901.ZCE,20181015,1338.0,1335.0,1337.0,1341.0,1311.0,1322.0,1324.0,-13.0,-11.0,187576.0,496856.16,235862.0,45522.0,
FG1901.ZCE,20181016,1322.0,1324.0,1321.0,1328.0,1313.0,1318.0,1320.0,-6.0,-4.0,134424.0,354884.96,225924.0,-9938.0,
FG1901.ZCE,20181017,1318.0,1320.0,1318.0,1328.0,1313.0,1325.0,1321.0,5.0,1.0,130944.0,346068.67,223590.0,-2334.0,
FG1901.ZCE,20181018,1325.0,1321.0,1324.0,1327.0,1301.0,1306.0,1311.0,-15.0,-10.0,172476.0,452093.9,237008.0,13418.0,
FG1901.ZCE,20181019,1306.0,1311.0,1306.0,1322.0,1296.0,1314.0,1312.0,3.0,1.0,144138.0,378275.16,221164.0,-15844.0,
FG1901.ZCE,20181022,1314.0,1312.0,1314.0,1329.0,1309.0,1327.0,1319.0,15.0,7.0,128562.0,339218.36,225274.0,4110.0,
FG1901.ZCE,20181023,1327.0,1319.0,1325.0,1331.0,1320.0,1323.0,1324.0,4.0,5.0,79358.0,210155.36,213690.0,-11584.0,
FG1901.ZCE,20181024,1323.0,1324.0,1323.0,1332.0,1321.0,1330.0,1327.0,6.0,3.0,105866.0,280933.63,217628.0,3938.0,
FG1901.ZCE,20181025,1330.0,1327.0,1329.0,1332.0,1313.0,1322.0,1321.0,-5.0,-6.0,102698.0,271239.96,203648.0,-13980.0,
FG1901.ZCE,20181026,1322.0,1321.0,1325.0,1336.0,1322.0,1331.0,1330.0,10.0,9.0,109468.0,291178.47,210064.0,6416.0,
FG1901.ZCE,20181029,1331.0,1330.0,1328.0,1330.0,1314.0,1322.0,1322.0,-8.0,-8.0,117994.0,311990.22,198702.0,-11362.0,
FG1901.ZCE,20181030,1322.0,1322.0,1325.0,1338.0,1323.0,1329.0,1332.0,7.0,10.0,143528.0,382435.75,207228.0,8526.0,
FG1901.ZCE,20181031,1329.0,1332.0,1326.0,1328.0,1315.0,1327.0,1321.0,-5.0,-11.0,160372.0,423650.9,197708.0,-9520.0,
FG1901.ZCE,20181101,1327.0,1321.0,1327.0,1336.0,1317.0,1323.0,1327.0,2.0,6.0,171540.0,455116.31,200128.0,2420.0,
FG1901.ZCE,20181102,1323.0,1327.0,1326.0,1341.0,1305.0,1337.0,1325.0,10.0,-2.0,252766.0,669694.06,215276.0,15148.0,
FG1901.ZCE,20181105,1337.0,1325.0,1336.0,1339.0,1329.0,1332.0,1334.0,7.0,9.0,110494.0,294849.98,198618.0,-16658.0,
FG1901.ZCE,20181106,1332.0,1334.0,1329.0,1335.0,1315.0,1317.0,1324.0,-17.0,-10.0,140546.0,372273.32,199722.0,1104.0,
FG1901.ZCE,20181107,1317.0,1324.0,1319.0,1323.0,1309.0,1320.0,1316.0,-4.0,-8.0,122164.0,321651.25,180144.0,-19578.0,
FG1901.ZCE,20181108,1320.0,1316.0,1317.0,1320.0,1273.0,1298.0,1291.0,-18.0,-25.0,361680.0,934197.19,251716.0,71572.0,
FG1901.ZCE,20181109,1298.0,1291.0,1299.0,1300.0,1282.0,1284.0,1289.0,-7.0,-2.0,130948.0,337671.98,220004.0,-31712.0,
FG1901.ZCE,20181112,1284.0,1289.0,1283.0,1285.0,1251.0,1259.0,1264.0,-30.0,-25.0,222206.0,561662.36,210074.0,-9930.0,
FG1901.ZCE,20181113,1259.0,1264.0,1255.0,1272.0,1246.0,1260.0,1259.0,-4.0,-5.0,172146.0,433362.38,198384.0,-11690.0,
FG1901.ZCE,20181114,1260.0,1259.0,1263.0,1270.0,1256.0,1264.0,1264.0,5.0,5.0,120950.0,305669.46,178310.0,-20074.0,
FG1901.ZCE,20181115,1264.0,1264.0,1263.0,1269.0,1260.0,1266.0,1264.0,2.0,0.0,93932.0,237548.92,181550.0,3240.0,
FG1901.ZCE,20181116,1266.0,1264.0,1263.0,1288.0,1263.0,1280.0,1278.0,16.0,14.0,164834.0,421318.49,175598.0,-5952.0,
FG1901.ZCE,20181119,1280.0,1278.0,1281.0,1304.0,1277.0,1296.0,1293.0,18.0,15.0,135496.0,350284.92,163812.0,-11786.0,
FG1901.ZCE,20181120,1296.0,1293.0,1297.0,1301.0,1288.0,1294.0,1294.0,1.0,1.0,116632.0,301782.3,153344.0,-10468.0,
FG1901.ZCE,20181121,1294.0,1294.0,1296.0,1303.0,1268.0,1299.0,1288.0,5.0,-6.0,223404.0,575607.69,176564.0,23220.0,
FG1901.ZCE,20181122,1299.0,1288.0,1300.0,1314.0,1286.0,1310.0,1299.0,22.0,11.0,144416.0,375129.07,145482.0,-31082.0,
FG1901.ZCE,20181123,1310.0,1299.0,1310.0,1317.0,1302.0,1307.0,1309.0,8.0,10.0,144058.0,377203.75,153302.0,7820.0,
FG1901.ZCE,20181126,1307.0,1309.0,1307.0,1312.0,1276.0,1286.0,1294.0,-23.0,-15.0,285468.0,738962.3,175868.0,22566.0,
FG1901.ZCE,20181127,1286.0,1294.0,1288.0,1312.0,1283.0,1303.0,1300.0,9.0,6.0,168168.0,437224.84,157570.0,-18298.0,
FG1901.ZCE,20181128,1303.0,1300.0,1303.0,1314.0,1293.0,1307.0,1303.0,7.0,3.0,142338.0,371031.72,145380.0,-12190.0,
FG1901.ZCE,20181129,1307.0,1303.0,1307.0,1314.0,1305.0,1309.0,1309.0,6.0,6.0,81192.0,212522.9,133536.0,-11844.0,
FG1901.ZCE,20181130,1309.0,1309.0,1310.0,1310.0,1281.0,1289.0,1294.0,-20.0,-15.0,151792.0,392809.32,144424.0,10888.0,
FG1901.ZCE,20181203,1289.0,1294.0,1289.0,1328.0,1285.0,1306.0,1308.0,12.0,14.0,164708.0,430765.87,130952.0,-13472.0,
FG1901.ZCE,20181204,1306.0,1308.0,1306.0,1307.0,1295.0,1305.0,1302.0,-3.0,-6.0,86888.0,226184.03,114320.0,-16632.0,
FG1901.ZCE,20181205,1305.0,1302.0,1303.0,1316.0,1303.0,1314.0,1309.0,12.0,7.0,79790.0,208953.85,115794.0,1474.0,
FG1901.ZCE,20181206,1314.0,1309.0,1316.0,1318.0,1307.0,1311.0,1312.0,2.0,3.0,55428.0,145399.46,113956.0,-1838.0,
FG1901.ZCE,20181207,1311.0,1312.0,1313.0,1335.0,1309.0,1331.0,1326.0,19.0,14.0,126442.0,335251.18,141574.0,27618.0,
FG1901.ZCE,20181210,1331.0,1326.0,1332.0,1340.0,1325.0,1328.0,1333.0,2.0,7.0,87476.0,233202.79,119826.0,-21748.0,
FG1901.ZCE,20181211,1328.0,1333.0,1325.0,1327.0,1302.0,1306.0,1315.0,-27.0,-18.0,84338.0,221832.22,108892.0,-10934.0,
FG1901.ZCE,20181212,1306.0,1315.0,1307.0,1310.0,1293.0,1293.0,1300.0,-22.0,-15.0,72040.0,187358.3,88714.0,-20178.0,
FG1901.ZCE,20181213,1293.0,1300.0,1294.0,1305.0,1289.0,1293.0,1296.0,-7.0,-4.0,74708.0,193714.44,79714.0,-9000.0,
FG1901.ZCE,20181214,1293.0,1296.0,1292.0,1302.0,1292.0,1298.0,1295.0,2.0,-1.0,44168.0,114428.34,56988.0,-22726.0,
FG1901.ZCE,20181217,1298.0,1295.0,1301.0,1314.0,1293.0,1310.0,1304.0,15.0,9.0,28308.0,73850.28,44352.0,-12636.0,
FG1901.ZCE,20181218,1310.0,1304.0,1310.0,1315.0,1305.0,1312.0,1311.0,8.0,7.0,16786.0,44012.56,35684.0,-8668.0,
FG1901.ZCE,20181219,1312.0,1311.0,1310.0,1317.0,1305.0,1314.0,1313.0,3.0,2.0,11536.0,30286.4,30564.0,-5120.0,
FG1901.ZCE,20181220,1314.0,1313.0,1314.0,1320.0,1313.0,1315.0,1316.0,2.0,3.0,7000.0,18428.65,28002.0,-2562.0,
FG1901.ZCE,20181221,1315.0,1316.0,1315.0,1325.0,1313.0,1320.0,1320.0,4.0,4.0,10438.0,27554.39,24936.0,-3066.0,
FG1901.ZCE,20181224,1320.0,1320.0,1323.0,1328.0,1310.0,1314.0,1319.0,-6.0,-1.0,7522.0,19837.18,21944.0,-2992.0,
FG1901.ZCE,20181225,1314.0,1319.0,1312.0,1317.0,1305.0,1312.0,1311.0,-7.0,-8.0,5824.0,15274.67,18574.0,-3370.0,
FG1901.ZCE,20181226,1312.0,1311.0,1310.0,1318.0,1309.0,1314.0,1312.0,3.0,1.0,2996.0,7863.19,16318.0,-2256.0,
FG1901.ZCE,20181227,1314.0,1312.0,1315.0,1316.0,1306.0,1307.0,1312.0,-5.0,0.0,7234.0,18982.23,12156.0,-4162.0,
FG1901.ZCE,20181228,1307.0,1312.0,1306.0,1310.0,1295.0,1296.0,1301.0,-16.0,-11.0,9952.0,25885.94,4828.0,-7328.0,
FG1901.ZCE,20190102,1296.0,1301.0,1317.0,1350.0,1295.0,1330.0,1324.0,29.0,23.0,2034.0,5384.12,2800.0,-2028.0,
FG1901.ZCE,20190103,1330.0,1324.0,1380.0,1381.0,1340.0,1340.0,1380.0,16.0,56.0,482.0,1330.11,2786.0,-14.0,
FG1901.ZCE,20190104,1340.0,1380.0,1340.0,1375.0,1340.0,1375.0,1372.0,-5.0,-8.0,220.0,603.6,2586.0,-200.0,
FG1901.ZCE,20190107,1375.0,1372.0,1350.0,1380.0,1318.0,1340.0,1324.0,-32.0,-48.0,1666.0,4413.22,986.0,-1600.0,
FG1901.ZCE,20190108,1340.0,1324.0,,,,,1324.0,,0.0,0.0,0.0,986.0,0.0,
FG1901.ZCE,20190109,,1324.0,,,,,1324.0,,0.0,0.0,0.0,986.0,0.0,
FG1901.ZCE,20190110,,1324.0,,,,,1324.0,,0.0,0.0,0.0,986.0,0.0,
FG1901.ZCE,20190111,,1324.0,,,,,1331.0,,7.0,0.0,0.0,986.0,0.0,
FG1901.ZCE,20190114,,1331.0,1360.0,1360.0,1360.0,1360.0,1360.0,29.0,29.0,10.0,27.2,976.0,-10.0,
FG1901.ZCE,20190115,1360.0,1360.0,,,,,1353.0,,-7.0,116.0,313.9,0.0,-976.0,