finance-talk/data/FG/FG2010.csv

ts_code,trade_date,pre_close,pre_settle,open,high,low,close,settle,change1,change2,vol,amount,oi,oi_chg,delv_settle
FG2010.ZCE,20191022,,1390.0,1423.0,1423.0,1384.0,1395.0,1398.0,5.0,8.0,8.0,22.37,0.0,,
FG2010.ZCE,20191023,1395.0,1398.0,1377.0,1377.0,1377.0,1377.0,1377.0,-21.0,-21.0,2.0,5.51,2.0,2.0,
FG2010.ZCE,20191024,1377.0,1377.0,,,,,1377.0,,0.0,0.0,0.0,2.0,0.0,
FG2010.ZCE,20191025,,1377.0,,,,,1377.0,,0.0,0.0,0.0,2.0,0.0,
FG2010.ZCE,20191028,,1377.0,,,,,1377.0,,0.0,0.0,0.0,2.0,0.0,
FG2010.ZCE,20191029,,1377.0,,,,,1377.0,,0.0,0.0,0.0,2.0,0.0,
FG2010.ZCE,20191030,,1377.0,,,,,1377.0,,0.0,0.0,0.0,2.0,0.0,
FG2010.ZCE,20191031,,1377.0,,,,,1377.0,,0.0,0.0,0.0,2.0,0.0,
FG2010.ZCE,20191101,,1377.0,,,,,1377.0,,0.0,0.0,0.0,2.0,0.0,
FG2010.ZCE,20191104,,1377.0,,,,,1377.0,,0.0,0.0,0.0,2.0,0.0,
FG2010.ZCE,20191105,,1377.0,,,,,1377.0,,0.0,0.0,0.0,2.0,0.0,
FG2010.ZCE,20191106,,1377.0,,,,,1377.0,,0.0,0.0,0.0,2.0,0.0,
FG2010.ZCE,20191107,,1377.0,,,,,1377.0,,0.0,0.0,0.0,2.0,0.0,
FG2010.ZCE,20191108,,1377.0,,,,,1377.0,,0.0,0.0,0.0,2.0,0.0,
FG2010.ZCE,20191111,,1377.0,,,,,1377.0,,0.0,0.0,0.0,2.0,0.0,
FG2010.ZCE,20191112,,1377.0,,,,,1377.0,,0.0,0.0,0.0,2.0,0.0,
FG2010.ZCE,20191113,,1377.0,,,,,1377.0,,0.0,0.0,0.0,2.0,0.0,
FG2010.ZCE,20191114,,1377.0,,,,,1377.0,,0.0,0.0,0.0,2.0,0.0,
FG2010.ZCE,20191115,,1377.0,,,,,1377.0,,0.0,0.0,0.0,2.0,0.0,
FG2010.ZCE,20191118,,1377.0,,,,,1377.0,,0.0,0.0,0.0,2.0,0.0,
FG2010.ZCE,20191119,,1377.0,,,,,1377.0,,0.0,0.0,0.0,2.0,0.0,
FG2010.ZCE,20191120,,1377.0,,,,,1377.0,,0.0,0.0,0.0,2.0,0.0,
FG2010.ZCE,20191121,,1377.0,1348.0,1348.0,1348.0,1348.0,1348.0,-29.0,-29.0,40.0,107.84,42.0,40.0,
FG2010.ZCE,20191122,1348.0,1348.0,1364.0,1364.0,1330.0,1347.0,1333.0,-1.0,-15.0,54.0,143.92,50.0,8.0,
FG2010.ZCE,20191125,1347.0,1333.0,1353.0,1353.0,1353.0,1353.0,1353.0,20.0,20.0,2.0,5.41,50.0,0.0,
FG2010.ZCE,20191126,1353.0,1353.0,,,,,1353.0,,0.0,0.0,0.0,50.0,0.0,
FG2010.ZCE,20191127,,1353.0,1347.0,1347.0,1347.0,1347.0,1347.0,-6.0,-6.0,2.0,5.39,50.0,0.0,
FG2010.ZCE,20191128,1347.0,1347.0,1362.0,1367.0,1360.0,1361.0,1362.0,14.0,15.0,32.0,87.15,50.0,0.0,
FG2010.ZCE,20191129,1361.0,1362.0,,,,,1371.0,,9.0,0.0,0.0,50.0,0.0,
FG2010.ZCE,20191202,,1371.0,1364.0,1364.0,1364.0,1364.0,1364.0,-7.0,-7.0,2.0,5.46,50.0,0.0,
FG2010.ZCE,20191203,1364.0,1364.0,,,,,1364.0,,0.0,0.0,0.0,50.0,0.0,
FG2010.ZCE,20191204,,1364.0,,,,,1375.0,,11.0,0.0,0.0,50.0,0.0,
FG2010.ZCE,20191205,,1375.0,1374.0,1402.0,1374.0,1395.0,1393.0,20.0,18.0,10.0,27.86,54.0,4.0,
FG2010.ZCE,20191206,1395.0,1393.0,1401.0,1404.0,1401.0,1403.0,1402.0,10.0,9.0,24.0,67.31,62.0,8.0,
FG2010.ZCE,20191209,1403.0,1402.0,1422.0,1458.0,1400.0,1409.0,1418.0,7.0,16.0,34.0,96.4,66.0,4.0,
FG2010.ZCE,20191210,1409.0,1418.0,1413.0,1425.0,1412.0,1423.0,1420.0,5.0,2.0,14.0,39.75,58.0,-8.0,
FG2010.ZCE,20191211,1423.0,1420.0,1417.0,1427.0,1416.0,1420.0,1422.0,0.0,2.0,12.0,34.12,58.0,0.0,
FG2010.ZCE,20191212,1420.0,1422.0,1426.0,1427.0,1426.0,1427.0,1427.0,5.0,5.0,38.0,108.44,60.0,2.0,
FG2010.ZCE,20191213,1427.0,1427.0,1426.0,1430.0,1426.0,1430.0,1428.0,3.0,1.0,4.0,11.42,58.0,-2.0,
FG2010.ZCE,20191216,1430.0,1428.0,1428.0,1428.0,1425.0,1425.0,1427.0,-3.0,-1.0,4.0,11.41,60.0,2.0,
FG2010.ZCE,20191217,1425.0,1427.0,1432.0,1437.0,1432.0,1435.0,1435.0,8.0,8.0,14.0,40.17,68.0,8.0,
FG2010.ZCE,20191218,1435.0,1435.0,1438.0,1438.0,1438.0,1438.0,1438.0,3.0,3.0,2.0,5.75,66.0,-2.0,
FG2010.ZCE,20191219,1438.0,1438.0,,,,,1438.0,,0.0,0.0,0.0,66.0,0.0,
FG2010.ZCE,20191220,,1438.0,,,,,1438.0,,0.0,0.0,0.0,66.0,0.0,
FG2010.ZCE,20191223,,1438.0,,,,,1438.0,,0.0,0.0,0.0,66.0,0.0,
FG2010.ZCE,20191224,,1438.0,1467.0,1467.0,1462.0,1462.0,1465.0,24.0,27.0,6.0,17.58,66.0,0.0,
FG2010.ZCE,20191225,1462.0,1465.0,,,,,1460.0,,-5.0,0.0,0.0,66.0,0.0,
FG2010.ZCE,20191226,,1460.0,1436.0,1436.0,1436.0,1436.0,1436.0,-24.0,-24.0,2.0,5.74,66.0,0.0,
FG2010.ZCE,20191227,1436.0,1436.0,,,,,1455.0,,19.0,0.0,0.0,66.0,0.0,
FG2010.ZCE,20191230,,1455.0,,,,,1457.0,,2.0,0.0,0.0,66.0,0.0,
FG2010.ZCE,20191231,,1457.0,,,,,1457.0,,0.0,0.0,0.0,66.0,0.0,
FG2010.ZCE,20200102,,1457.0,,,,,1459.0,,2.0,0.0,0.0,33.0,-33.0,
FG2010.ZCE,20200103,,1459.0,1475.0,1475.0,1474.0,1474.0,1475.0,15.0,16.0,2.0,5.9,32.0,-1.0,
FG2010.ZCE,20200106,1474.0,1475.0,,,,,1475.0,,0.0,0.0,0.0,32.0,0.0,
FG2010.ZCE,20200107,,1475.0,,,,,1475.0,,0.0,0.0,0.0,32.0,0.0,
FG2010.ZCE,20200108,,1475.0,1470.0,1470.0,1463.0,1463.0,1466.0,-12.0,-9.0,5.0,14.66,31.0,-1.0,
FG2010.ZCE,20200109,1463.0,1466.0,1469.0,1470.0,1469.0,1470.0,1470.0,4.0,4.0,2.0,5.88,31.0,0.0,
FG2010.ZCE,20200110,1470.0,1470.0,,,,,1470.0,,0.0,0.0,0.0,31.0,0.0,
FG2010.ZCE,20200113,,1470.0,,,,,1465.0,,-5.0,0.0,0.0,31.0,0.0,
FG2010.ZCE,20200114,,1465.0,,,,,1465.0,,0.0,0.0,0.0,31.0,0.0,
FG2010.ZCE,20200115,,1465.0,,,,,1465.0,,0.0,0.0,0.0,31.0,0.0,
FG2010.ZCE,20200116,,1465.0,,,,,1465.0,,0.0,0.0,0.0,31.0,0.0,
FG2010.ZCE,20200117,,1465.0,,,,,1465.0,,0.0,0.0,0.0,31.0,0.0,
FG2010.ZCE,20200120,,1465.0,,,,,1465.0,,0.0,0.0,0.0,31.0,0.0,
FG2010.ZCE,20200121,,1465.0,,,,,1465.0,,0.0,0.0,0.0,31.0,0.0,
FG2010.ZCE,20200122,,1465.0,1444.0,1444.0,1444.0,1444.0,1444.0,-21.0,-21.0,1.0,2.89,30.0,-1.0,
FG2010.ZCE,20200123,1444.0,1444.0,,,,,1444.0,,0.0,0.0,0.0,30.0,0.0,
FG2010.ZCE,20200203,,1444.0,1421.0,1435.0,1408.0,1408.0,1423.0,-36.0,-21.0,14.0,39.85,39.0,9.0,
FG2010.ZCE,20200204,1408.0,1423.0,1419.0,1421.0,1414.0,1416.0,1417.0,-7.0,-6.0,14.0,39.68,46.0,7.0,
FG2010.ZCE,20200205,1416.0,1417.0,1413.0,1426.0,1407.0,1426.0,1415.0,9.0,-2.0,10.0,28.31,46.0,0.0,
FG2010.ZCE,20200206,1426.0,1415.0,1428.0,1444.0,1427.0,1443.0,1433.0,28.0,18.0,17.0,48.74,52.0,6.0,
FG2010.ZCE,20200207,1443.0,1433.0,1446.0,1446.0,1428.0,1441.0,1440.0,8.0,7.0,8.0,23.03,51.0,-1.0,
FG2010.ZCE,20200210,1441.0,1440.0,1452.0,1452.0,1439.0,1439.0,1446.0,-1.0,6.0,2.0,5.78,51.0,0.0,
FG2010.ZCE,20200211,1439.0,1446.0,,,,,1446.0,,0.0,0.0,0.0,51.0,0.0,
FG2010.ZCE,20200212,,1446.0,,,,,1451.0,,5.0,0.0,0.0,51.0,0.0,
FG2010.ZCE,20200213,,1451.0,,,,,1451.0,,0.0,0.0,0.0,51.0,0.0,
FG2010.ZCE,20200214,,1451.0,1437.0,1456.0,1426.0,1442.0,1443.0,-9.0,-8.0,17.0,49.08,52.0,1.0,
FG2010.ZCE,20200217,1442.0,1443.0,,,,,1445.0,,2.0,0.0,0.0,52.0,0.0,
FG2010.ZCE,20200218,,1445.0,,,,,1445.0,,0.0,0.0,0.0,52.0,0.0,
FG2010.ZCE,20200219,,1445.0,,,,,1445.0,,0.0,0.0,0.0,52.0,0.0,
FG2010.ZCE,20200220,,1445.0,1460.0,1467.0,1451.0,1467.0,1461.0,22.0,16.0,9.0,26.3,52.0,0.0,
FG2010.ZCE,20200221,1467.0,1461.0,1461.0,1461.0,1460.0,1461.0,1460.0,0.0,-1.0,8.0,23.37,45.0,-7.0,
FG2010.ZCE,20200224,1461.0,1460.0,1468.0,1468.0,1448.0,1448.0,1454.0,-12.0,-6.0,36.0,104.72,43.0,-2.0,
FG2010.ZCE,20200225,1448.0,1454.0,1453.0,1465.0,1453.0,1455.0,1458.0,1.0,4.0,36.0,104.96,43.0,0.0,
FG2010.ZCE,20200226,1455.0,1458.0,,,,,1458.0,,0.0,0.0,0.0,43.0,0.0,
FG2010.ZCE,20200227,,1458.0,1446.0,1453.0,1445.0,1453.0,1447.0,-5.0,-11.0,27.0,78.11,43.0,0.0,
FG2010.ZCE,20200228,1453.0,1447.0,1438.0,1438.0,1430.0,1430.0,1436.0,-17.0,-11.0,8.0,22.98,43.0,0.0,
FG2010.ZCE,20200302,1430.0,1436.0,1447.0,1447.0,1446.0,1446.0,1447.0,10.0,11.0,2.0,5.79,43.0,0.0,
FG2010.ZCE,20200303,1446.0,1447.0,1451.0,1462.0,1448.0,1457.0,1454.0,10.0,7.0,8.0,23.26,43.0,0.0,
FG2010.ZCE,20200304,1457.0,1454.0,,,,,1454.0,,0.0,0.0,0.0,43.0,0.0,
FG2010.ZCE,20200305,,1454.0,,,,,1454.0,,0.0,0.0,0.0,43.0,0.0,
FG2010.ZCE,20200306,,1454.0,,,,,1448.0,,-6.0,0.0,0.0,43.0,0.0,
FG2010.ZCE,20200309,,1448.0,1435.0,1449.0,1425.0,1433.0,1436.0,-15.0,-12.0,22.0,63.18,53.0,10.0,
FG2010.ZCE,20200310,1433.0,1436.0,1459.0,1459.0,1442.0,1448.0,1448.0,12.0,12.0,7.0,20.28,48.0,-5.0,
FG2010.ZCE,20200311,1448.0,1448.0,,,,,1448.0,,0.0,0.0,0.0,48.0,0.0,
FG2010.ZCE,20200312,,1448.0,,,,,1448.0,,0.0,0.0,0.0,48.0,0.0,
FG2010.ZCE,20200313,,1448.0,,,,,1439.0,,-9.0,0.0,0.0,48.0,0.0,
FG2010.ZCE,20200316,,1439.0,1426.0,1426.0,1425.0,1425.0,1425.0,-14.0,-14.0,3.0,8.55,51.0,3.0,
FG2010.ZCE,20200317,1425.0,1425.0,1409.0,1417.0,1407.0,1407.0,1411.0,-18.0,-14.0,8.0,22.57,54.0,3.0,
FG2010.ZCE,20200318,1407.0,1411.0,1425.0,1425.0,1397.0,1400.0,1405.0,-11.0,-6.0,5.0,14.05,54.0,0.0,
FG2010.ZCE,20200319,1400.0,1405.0,1380.0,1380.0,1350.0,1350.0,1357.0,-55.0,-48.0,7.0,19.0,56.0,2.0,
FG2010.ZCE,20200320,1350.0,1357.0,1374.0,1374.0,1374.0,1374.0,1374.0,17.0,17.0,1.0,2.75,56.0,0.0,
FG2010.ZCE,20200323,1374.0,1374.0,,,,,1336.0,,-38.0,0.0,0.0,56.0,0.0,
FG2010.ZCE,20200324,,1336.0,,,,,1340.0,,4.0,0.0,0.0,56.0,0.0,
FG2010.ZCE,20200325,,1340.0,,,,,1355.0,,15.0,0.0,0.0,56.0,0.0,
FG2010.ZCE,20200326,,1355.0,,,,,1348.0,,-7.0,0.0,0.0,56.0,0.0,
FG2010.ZCE,20200327,,1348.0,1360.0,1360.0,1326.0,1326.0,1338.0,-22.0,-10.0,5.0,13.38,57.0,1.0,
FG2010.ZCE,20200330,1326.0,1338.0,1316.0,1316.0,1312.0,1312.0,1314.0,-26.0,-24.0,2.0,5.26,56.0,-1.0,
FG2010.ZCE,20200331,1312.0,1314.0,1346.0,1346.0,1309.0,1309.0,1320.0,-5.0,6.0,6.0,15.84,56.0,0.0,
FG2010.ZCE,20200401,1309.0,1320.0,1324.0,1324.0,1273.0,1273.0,1296.0,-47.0,-24.0,2931.0,7599.6,1733.0,1677.0,
FG2010.ZCE,20200402,1273.0,1296.0,1299.0,1299.0,1249.0,1272.0,1262.0,-24.0,-34.0,22265.0,56177.81,5395.0,3662.0,
FG2010.ZCE,20200403,1272.0,1262.0,1237.0,1273.0,1217.0,1221.0,1236.0,-41.0,-26.0,15293.0,37805.0,7707.0,2312.0,
FG2010.ZCE,20200407,1221.0,1236.0,1229.0,1239.0,1217.0,1234.0,1226.0,-2.0,-10.0,14314.0,35098.4,7587.0,-120.0,
FG2010.ZCE,20200408,1234.0,1226.0,1214.0,1243.0,1214.0,1238.0,1234.0,12.0,8.0,11640.0,28737.77,7980.0,393.0,
FG2010.ZCE,20200409,1238.0,1234.0,1245.0,1248.0,1231.0,1237.0,1239.0,3.0,5.0,13711.0,33973.57,9387.0,1407.0,
FG2010.ZCE,20200410,1237.0,1239.0,1231.0,1253.0,1229.0,1245.0,1245.0,6.0,6.0,9816.0,24438.74,10149.0,762.0,
FG2010.ZCE,20200413,1245.0,1245.0,1238.0,1238.0,1195.0,1195.0,1222.0,-50.0,-23.0,15189.0,37127.39,10471.0,322.0,
FG2010.ZCE,20200414,1195.0,1222.0,1198.0,1220.0,1172.0,1215.0,1208.0,-7.0,-14.0,20334.0,49132.03,10817.0,346.0,
FG2010.ZCE,20200415,1215.0,1208.0,1189.0,1257.0,1189.0,1247.0,1231.0,39.0,23.0,10491.0,25838.18,11117.0,300.0,
FG2010.ZCE,20200416,1247.0,1231.0,1241.0,1248.0,1218.0,1230.0,1230.0,-1.0,-1.0,14982.0,36867.85,11694.0,577.0,
FG2010.ZCE,20200417,1230.0,1230.0,1232.0,1272.0,1230.0,1267.0,1252.0,37.0,22.0,18544.0,46437.29,11973.0,279.0,
FG2010.ZCE,20200420,1267.0,1252.0,1259.0,1269.0,1243.0,1251.0,1252.0,-1.0,0.0,19182.0,48023.47,11939.0,-34.0,
FG2010.ZCE,20200421,1251.0,1252.0,1248.0,1248.0,1218.0,1232.0,1228.0,-20.0,-24.0,20587.0,50546.83,12093.0,154.0,
FG2010.ZCE,20200422,1232.0,1228.0,1228.0,1242.0,1216.0,1236.0,1234.0,8.0,6.0,14961.0,36919.78,12120.0,27.0,
FG2010.ZCE,20200423,1236.0,1234.0,1242.0,1253.0,1223.0,1225.0,1242.0,-9.0,8.0,11868.0,29490.51,12630.0,510.0,
FG2010.ZCE,20200424,1225.0,1242.0,1229.0,1247.0,1228.0,1242.0,1239.0,0.0,-3.0,13459.0,33344.52,12715.0,85.0,
FG2010.ZCE,20200427,1242.0,1239.0,1242.0,1267.0,1242.0,1256.0,1257.0,17.0,18.0,12747.0,32057.88,12464.0,-251.0,
FG2010.ZCE,20200428,1256.0,1257.0,1248.0,1251.0,1236.0,1238.0,1245.0,-19.0,-12.0,10378.0,25840.7,12045.0,-419.0,
FG2010.ZCE,20200429,1238.0,1245.0,1246.0,1269.0,1246.0,1256.0,1257.0,11.0,12.0,7437.0,18699.37,11028.0,-1017.0,
FG2010.ZCE,20200430,1256.0,1257.0,1261.0,1272.0,1255.0,1267.0,1260.0,10.0,3.0,11466.0,28899.14,10738.0,-290.0,
FG2010.ZCE,20200506,1267.0,1260.0,1272.0,1299.0,1268.0,1294.0,1284.0,34.0,24.0,6316.0,16223.46,10911.0,173.0,
FG2010.ZCE,20200507,1294.0,1284.0,1292.0,1310.0,1286.0,1306.0,1294.0,22.0,10.0,15868.0,41073.52,13028.0,2117.0,
FG2010.ZCE,20200508,1306.0,1294.0,1310.0,1322.0,1302.0,1315.0,1311.0,21.0,17.0,11790.0,30915.16,12966.0,-62.0,
FG2010.ZCE,20200511,1315.0,1311.0,1314.0,1364.0,1309.0,1364.0,1342.0,53.0,31.0,17617.0,47266.53,14529.0,1563.0,
FG2010.ZCE,20200512,1364.0,1342.0,1365.0,1371.0,1357.0,1371.0,1363.0,29.0,21.0,10077.0,27470.27,14295.0,-234.0,
FG2010.ZCE,20200513,1371.0,1363.0,1370.0,1399.0,1366.0,1391.0,1382.0,28.0,19.0,19179.0,53018.62,15020.0,725.0,
FG2010.ZCE,20200514,1391.0,1382.0,1392.0,1397.0,1380.0,1388.0,1389.0,6.0,7.0,17415.0,48391.12,14964.0,-56.0,
FG2010.ZCE,20200515,1388.0,1389.0,1383.0,1392.0,1372.0,1380.0,1384.0,-9.0,-5.0,15976.0,44215.23,15028.0,64.0,
FG2010.ZCE,20200518,1380.0,1384.0,1381.0,1406.0,1379.0,1401.0,1395.0,17.0,11.0,14248.0,39757.0,15992.0,964.0,
FG2010.ZCE,20200519,1401.0,1395.0,1405.0,1426.0,1404.0,1409.0,1413.0,14.0,18.0,24560.0,69428.13,16959.0,967.0,
FG2010.ZCE,20200520,1409.0,1413.0,1411.0,1418.0,1403.0,1410.0,1410.0,-3.0,-3.0,15587.0,43948.84,17348.0,389.0,
FG2010.ZCE,20200521,1410.0,1410.0,1410.0,1419.0,1404.0,1417.0,1410.0,7.0,0.0,9820.0,27698.44,17679.0,331.0,
FG2010.ZCE,20200522,1417.0,1410.0,1418.0,1423.0,1394.0,1395.0,1407.0,-15.0,-3.0,21060.0,59277.53,17820.0,141.0,
FG2010.ZCE,20200525,1395.0,1407.0,1396.0,1455.0,1396.0,1447.0,1428.0,40.0,21.0,16358.0,46721.66,19228.0,1408.0,
FG2010.ZCE,20200526,1447.0,1428.0,1446.0,1456.0,1438.0,1454.0,1447.0,26.0,19.0,16291.0,47155.87,18703.0,-525.0,
FG2010.ZCE,20200527,1454.0,1447.0,1452.0,1452.0,1443.0,1448.0,1447.0,1.0,0.0,14221.0,41145.44,18960.0,257.0,
FG2010.ZCE,20200528,1448.0,1447.0,1445.0,1455.0,1441.0,1450.0,1448.0,3.0,1.0,17591.0,50957.09,19790.0,830.0,
FG2010.ZCE,20200529,1450.0,1448.0,1451.0,1455.0,1436.0,1448.0,1446.0,0.0,-2.0,17822.0,51546.05,20763.0,973.0,
FG2010.ZCE,20200601,1448.0,1446.0,1448.0,1465.0,1444.0,1455.0,1456.0,9.0,10.0,23085.0,67227.88,20544.0,-219.0,
FG2010.ZCE,20200602,1455.0,1456.0,1453.0,1473.0,1445.0,1468.0,1457.0,12.0,1.0,23851.0,69483.58,19415.0,-1129.0,
FG2010.ZCE,20200603,1468.0,1457.0,1467.0,1469.0,1455.0,1460.0,1462.0,3.0,5.0,19465.0,56908.13,18478.0,-937.0,
FG2010.ZCE,20200604,1460.0,1462.0,1459.0,1462.0,1450.0,1451.0,1457.0,-11.0,-5.0,26722.0,77855.32,17817.0,-661.0,
FG2010.ZCE,20200605,1451.0,1457.0,1452.0,1459.0,1442.0,1454.0,1451.0,-3.0,-6.0,22667.0,65759.89,17685.0,-132.0,
FG2010.ZCE,20200608,1454.0,1451.0,1457.0,1465.0,1445.0,1454.0,1454.0,3.0,3.0,24273.0,70607.55,17741.0,56.0,
FG2010.ZCE,20200609,1454.0,1454.0,1457.0,1458.0,1433.0,1442.0,1442.0,-12.0,-12.0,42409.0,122337.12,17588.0,-153.0,
FG2010.ZCE,20200610,1442.0,1442.0,1440.0,1452.0,1439.0,1443.0,1446.0,1.0,4.0,35873.0,103754.47,17855.0,267.0,
FG2010.ZCE,20200611,1443.0,1446.0,1443.0,1465.0,1437.0,1456.0,1451.0,10.0,5.0,32598.0,94570.26,17255.0,-600.0,
FG2010.ZCE,20200612,1456.0,1451.0,1453.0,1478.0,1451.0,1470.0,1464.0,19.0,13.0,42849.0,125460.44,17659.0,404.0,
FG2010.ZCE,20200615,1470.0,1464.0,1471.0,1481.0,1461.0,1468.0,1472.0,4.0,8.0,33843.0,99605.87,17611.0,-48.0,
FG2010.ZCE,20200616,1468.0,1472.0,1468.0,1473.0,1458.0,1462.0,1465.0,-10.0,-7.0,28906.0,84680.48,17150.0,-461.0,
FG2010.ZCE,20200617,1462.0,1465.0,1461.0,1463.0,1448.0,1455.0,1455.0,-10.0,-10.0,31837.0,92649.58,17042.0,-108.0,
FG2010.ZCE,20200618,1455.0,1455.0,1459.0,1465.0,1451.0,1456.0,1457.0,1.0,2.0,25117.0,73167.56,16580.0,-462.0,
FG2010.ZCE,20200619,1456.0,1457.0,1457.0,1480.0,1454.0,1478.0,1472.0,21.0,15.0,26348.0,77570.42,19305.0,2725.0,
FG2010.ZCE,20200622,1478.0,1472.0,1481.0,1486.0,1471.0,1476.0,1476.0,4.0,4.0,21268.0,62771.86,17803.0,-1502.0,
FG2010.ZCE,20200623,1476.0,1476.0,1473.0,1480.0,1472.0,1479.0,1476.0,3.0,0.0,14646.0,43221.3,16478.0,-1325.0,
FG2010.ZCE,20200624,1479.0,1476.0,1480.0,1500.0,1477.0,1498.0,1490.0,22.0,14.0,23895.0,71191.74,15960.0,-518.0,
FG2010.ZCE,20200629,1498.0,1490.0,1491.0,1498.0,1485.0,1489.0,1491.0,-1.0,1.0,13703.0,40873.83,15703.0,-257.0,
FG2010.ZCE,20200630,1489.0,1491.0,1493.0,1500.0,1486.0,1498.0,1493.0,7.0,2.0,23241.0,69394.72,12956.0,-2747.0,
FG2010.ZCE,20200701,1498.0,1493.0,1495.0,1508.0,1495.0,1505.0,1502.0,12.0,9.0,4635.0,13927.91,11386.0,-1570.0,
FG2010.ZCE,20200702,1505.0,1502.0,1503.0,1510.0,1499.0,1509.0,1504.0,7.0,2.0,3444.0,10362.05,12477.0,1091.0,
FG2010.ZCE,20200703,1509.0,1504.0,1512.0,1512.0,1502.0,1504.0,1507.0,0.0,3.0,2646.0,7973.73,13192.0,715.0,
FG2010.ZCE,20200706,1504.0,1507.0,1501.0,1514.0,1501.0,1509.0,1507.0,2.0,0.0,1652.0,4977.99,13156.0,-36.0,
FG2010.ZCE,20200707,1509.0,1507.0,1509.0,1529.0,1508.0,1523.0,1518.0,16.0,11.0,2465.0,7485.05,13408.0,252.0,
FG2010.ZCE,20200708,1523.0,1518.0,1525.0,1541.0,1521.0,1536.0,1533.0,18.0,15.0,3504.0,10746.75,13927.0,519.0,
FG2010.ZCE,20200709,1536.0,1533.0,1538.0,1550.0,1535.0,1550.0,1543.0,17.0,10.0,3237.0,9988.73,14352.0,425.0,
FG2010.ZCE,20200710,1550.0,1543.0,1547.0,1549.0,1541.0,1543.0,1545.0,0.0,2.0,5677.0,17546.22,13433.0,-919.0,
FG2010.ZCE,20200713,1543.0,1545.0,1543.0,1607.0,1543.0,1592.0,1579.0,47.0,34.0,9335.0,29484.08,12403.0,-1030.0,
FG2010.ZCE,20200714,1592.0,1579.0,1590.0,1610.0,1582.0,1600.0,1598.0,21.0,19.0,4970.0,15881.49,12791.0,388.0,
FG2010.ZCE,20200715,1600.0,1598.0,1600.0,1611.0,1596.0,1606.0,1602.0,8.0,4.0,4070.0,13037.55,12929.0,138.0,
FG2010.ZCE,20200716,1606.0,1602.0,1605.0,1606.0,1593.0,1598.0,1601.0,-4.0,-1.0,3497.0,11195.1,12866.0,-63.0,
FG2010.ZCE,20200717,1598.0,1601.0,1598.0,1646.0,1597.0,1637.0,1621.0,36.0,20.0,8445.0,27384.74,12917.0,51.0,
FG2010.ZCE,20200720,1637.0,1621.0,1633.0,1637.0,1624.0,1630.0,1629.0,9.0,8.0,5675.0,18493.24,13001.0,84.0,
FG2010.ZCE,20200721,1630.0,1629.0,1633.0,1658.0,1633.0,1644.0,1648.0,15.0,19.0,10612.0,34967.16,11340.0,-1661.0,
FG2010.ZCE,20200722,1644.0,1648.0,1644.0,1714.0,1641.0,1683.0,1691.0,35.0,43.0,10942.0,37013.33,10951.0,-389.0,
FG2010.ZCE,20200723,1683.0,1691.0,1679.0,1702.0,1633.0,1663.0,1664.0,-28.0,-27.0,12780.0,42520.12,12258.0,1307.0,
FG2010.ZCE,20200724,1663.0,1664.0,1667.0,1670.0,1647.0,1665.0,1662.0,1.0,-2.0,11628.0,38648.3,13049.0,791.0,
FG2010.ZCE,20200727,1665.0,1662.0,1665.0,1697.0,1661.0,1668.0,1679.0,6.0,17.0,6007.0,20174.28,13158.0,109.0,
FG2010.ZCE,20200728,1668.0,1679.0,1664.0,1682.0,1658.0,1679.0,1672.0,0.0,-7.0,6693.0,22381.63,12901.0,-257.0,
FG2010.ZCE,20200729,1679.0,1672.0,1683.0,1695.0,1655.0,1675.0,1673.0,3.0,1.0,8127.0,27191.73,13183.0,282.0,
FG2010.ZCE,20200730,1675.0,1673.0,1679.0,1693.0,1676.0,1691.0,1684.0,18.0,11.0,6081.0,20479.57,12987.0,-196.0,
FG2010.ZCE,20200731,1691.0,1684.0,1689.0,1704.0,1679.0,1702.0,1693.0,18.0,9.0,9504.0,32188.24,12990.0,3.0,
FG2010.ZCE,20200803,1702.0,1693.0,1706.0,1761.0,1706.0,1761.0,1737.0,68.0,44.0,12045.0,41838.19,13881.0,891.0,
FG2010.ZCE,20200804,1761.0,1737.0,1765.0,1829.0,1765.0,1819.0,1808.0,82.0,71.0,22783.0,82394.43,13200.0,-681.0,
FG2010.ZCE,20200805,1819.0,1808.0,1817.0,1828.0,1799.0,1826.0,1813.0,18.0,5.0,12787.0,46364.2,13500.0,300.0,
FG2010.ZCE,20200806,1826.0,1813.0,1827.0,1875.0,1808.0,1858.0,1837.0,45.0,24.0,19398.0,71282.26,15728.0,2228.0,
FG2010.ZCE,20200807,1858.0,1837.0,1858.0,1900.0,1850.0,1894.0,1867.0,57.0,30.0,17327.0,64684.29,15927.0,199.0,
FG2010.ZCE,20200810,1894.0,1867.0,1882.0,1886.0,1838.0,1876.0,1867.0,9.0,0.0,23803.0,88873.34,17669.0,1742.0,
FG2010.ZCE,20200811,1876.0,1867.0,1878.0,1942.0,1877.0,1942.0,1929.0,75.0,62.0,35451.0,136795.31,20122.0,2453.0,
FG2010.ZCE,20200812,1942.0,1929.0,1956.0,1956.0,1874.0,1916.0,1916.0,-13.0,-13.0,41273.0,158175.51,19083.0,-1039.0,
FG2010.ZCE,20200813,1916.0,1916.0,1921.0,1940.0,1884.0,1908.0,1904.0,-8.0,-12.0,28372.0,108034.44,19551.0,468.0,
FG2010.ZCE,20200814,1908.0,1904.0,1911.0,1918.0,1899.0,1901.0,1905.0,-3.0,1.0,11265.0,42919.89,19000.0,-551.0,
FG2010.ZCE,20200817,1901.0,1905.0,1898.0,1936.0,1891.0,1933.0,1918.0,28.0,13.0,17234.0,66105.13,20432.0,1432.0,
FG2010.ZCE,20200818,1933.0,1918.0,1931.0,1951.0,1919.0,1931.0,1935.0,13.0,17.0,15368.0,59472.2,19064.0,-1368.0,
FG2010.ZCE,20200819,1931.0,1935.0,1930.0,1936.0,1915.0,1918.0,1922.0,-17.0,-13.0,10169.0,39083.88,18508.0,-556.0,
FG2010.ZCE,20200820,1918.0,1922.0,1920.0,1938.0,1904.0,1918.0,1916.0,-4.0,-6.0,11235.0,43053.42,18549.0,41.0,
FG2010.ZCE,20200821,1918.0,1916.0,1924.0,1925.0,1820.0,1820.0,1862.0,-96.0,-54.0,23025.0,85739.89,14927.0,-3622.0,
FG2010.ZCE,20200824,1820.0,1862.0,1800.0,1849.0,1796.0,1848.0,1821.0,-14.0,-41.0,23576.0,85868.29,16697.0,1770.0,
FG2010.ZCE,20200825,1848.0,1821.0,1845.0,1845.0,1790.0,1795.0,1809.0,-26.0,-12.0,14284.0,51687.98,15857.0,-840.0,
FG2010.ZCE,20200826,1795.0,1809.0,1796.0,1815.0,1782.0,1808.0,1796.0,-1.0,-13.0,12683.0,45560.83,16565.0,708.0,
FG2010.ZCE,20200827,1808.0,1796.0,1815.0,1852.0,1803.0,1842.0,1833.0,46.0,37.0,13831.0,50691.18,16662.0,97.0,
FG2010.ZCE,20200828,1842.0,1833.0,1845.0,1911.0,1837.0,1900.0,1876.0,67.0,43.0,23055.0,86505.4,18748.0,2086.0,
FG2010.ZCE,20200831,1900.0,1876.0,1900.0,1948.0,1896.0,1935.0,1925.0,59.0,49.0,25009.0,96286.19,17657.0,-1091.0,
FG2010.ZCE,20200901,1935.0,1925.0,1928.0,1935.0,1889.0,1893.0,1914.0,-32.0,-11.0,10030.0,38400.94,15790.0,-1867.0,
FG2010.ZCE,20200902,1893.0,1914.0,1892.0,1916.0,1883.0,1904.0,1900.0,-10.0,-14.0,6558.0,24923.81,15361.0,-429.0,
FG2010.ZCE,20200903,1904.0,1900.0,1897.0,1927.0,1868.0,1871.0,1899.0,-29.0,-1.0,6470.0,24577.78,14253.0,-1108.0,
FG2010.ZCE,20200904,1871.0,1899.0,1854.0,1881.0,1820.0,1844.0,1846.0,-55.0,-53.0,10485.0,38706.66,13720.0,-533.0,
FG2010.ZCE,20200907,1844.0,1846.0,1850.0,1880.0,1835.0,1865.0,1863.0,19.0,17.0,9389.0,34991.63,13865.0,145.0,
FG2010.ZCE,20200908,1865.0,1863.0,1868.0,1872.0,1853.0,1854.0,1862.0,-9.0,-1.0,4008.0,14927.36,13177.0,-688.0,
FG2010.ZCE,20200909,1854.0,1862.0,1841.0,1870.0,1823.0,1850.0,1858.0,-12.0,-4.0,7072.0,26283.19,12044.0,-1133.0,
FG2010.ZCE,20200910,1850.0,1858.0,1857.0,1866.0,1844.0,1850.0,1857.0,-8.0,-1.0,5567.0,20677.34,12688.0,644.0,
FG2010.ZCE,20200911,1850.0,1857.0,1851.0,1860.0,1844.0,1859.0,1853.0,2.0,-4.0,2316.0,8583.68,12309.0,-379.0,
FG2010.ZCE,20200914,1859.0,1853.0,1856.0,1860.0,1823.0,1832.0,1844.0,-21.0,-9.0,5935.0,21886.44,9354.0,-2955.0,
FG2010.ZCE,20200915,1832.0,1844.0,1835.0,1837.0,1802.0,1814.0,1822.0,-30.0,-22.0,5075.0,18496.17,6275.0,-3079.0,
FG2010.ZCE,20200916,1814.0,1822.0,1810.0,1840.0,1810.0,1836.0,1826.0,14.0,4.0,2401.0,8769.04,5318.0,-957.0,
FG2010.ZCE,20200917,1836.0,1826.0,1840.0,1849.0,1835.0,1847.0,1843.0,21.0,17.0,709.0,2613.94,5144.0,-174.0,
FG2010.ZCE,20200918,1847.0,1843.0,1852.0,1869.0,1847.0,1863.0,1859.0,20.0,16.0,2323.0,8634.65,3843.0,-1301.0,
FG2010.ZCE,20200921,1863.0,1859.0,1855.0,1864.0,1813.0,1815.0,1829.0,-44.0,-30.0,1349.0,4933.79,2848.0,-995.0,
FG2010.ZCE,20200922,1815.0,1829.0,1828.0,1846.0,1811.0,1842.0,1825.0,13.0,-4.0,962.0,3511.18,2429.0,-419.0,
FG2010.ZCE,20200923,1842.0,1825.0,1848.0,1889.0,1839.0,1879.0,1873.0,54.0,48.0,627.0,2348.18,2270.0,-159.0,
FG2010.ZCE,20200924,1879.0,1873.0,1882.0,1897.0,1874.0,1889.0,1883.0,16.0,10.0,676.0,2545.35,2060.0,-210.0,
FG2010.ZCE,20200925,1889.0,1883.0,1887.0,1894.0,1872.0,1880.0,1881.0,-3.0,-2.0,385.0,1448.31,1870.0,-190.0,
FG2010.ZCE,20200928,1880.0,1881.0,1883.0,1909.0,1877.0,1886.0,1884.0,5.0,3.0,695.0,2618.84,1423.0,-447.0,
FG2010.ZCE,20200929,1886.0,1884.0,1879.0,1885.0,1879.0,1881.0,1882.0,-3.0,-2.0,1053.0,3962.69,905.0,-518.0,
FG2010.ZCE,20200930,1881.0,1882.0,1872.0,1934.0,1872.0,1922.0,1912.0,40.0,30.0,719.0,2749.18,511.0,-394.0,
FG2010.ZCE,20201009,1922.0,1912.0,1910.0,1917.0,1894.0,1900.0,1904.0,-12.0,-8.0,22.0,83.78,489.0,-22.0,
FG2010.ZCE,20201012,1900.0,1904.0,1889.0,1897.0,1889.0,1895.0,1894.0,-9.0,-10.0,35.0,132.55,468.0,-21.0,
FG2010.ZCE,20201013,1895.0,1894.0,1875.0,1880.0,1875.0,1880.0,1876.0,-14.0,-18.0,37.0,138.85,431.0,-37.0,
FG2010.ZCE,20201014,1880.0,1876.0,1875.0,1875.0,1865.0,1865.0,1869.0,-11.0,-7.0,90.0,336.5,341.0,-90.0,
FG2010.ZCE,20201015,1865.0,1869.0,1875.0,1875.0,1870.0,1870.0,1874.0,1.0,5.0,140.0,524.6,201.0,-140.0,
FG2010.ZCE,20201016,1870.0,1874.0,,,,,1874.0,,0.0,0.0,0.0,201.0,0.0,
FG2010.ZCE,20201019,,1874.0,,,,,1873.0,,-1.0,0.0,0.0,201.0,0.0,
FG2010.ZCE,20201020,,1873.0,,,,,1852.0,,-21.0,0.0,0.0,201.0,0.0,
FG2010.ZCE,20201021,,1852.0,1820.0,1850.0,1820.0,1850.0,1835.0,-2.0,-17.0,100.0,367.0,151.0,-50.0,
FG2010.ZCE,20201022,1850.0,1835.0,,,,,1835.0,,0.0,0.0,0.0,0.0,-151.0,