From 8e87446fb8a009e5fabf8090595fc3c115e0727b Mon Sep 17 00:00:00 2001 From: vipg Date: Sat, 18 Jul 2026 16:04:05 +0800 Subject: [PATCH] =?UTF-8?q?=E8=A1=A5=E5=85=85=202001-2312=20=E5=90=88?= =?UTF-8?q?=E7=BA=A6=E6=95=B0=E6=8D=AE?= MIME-Version: 1.0 Content-Type: text/plain; charset=UTF-8 Content-Transfer-Encoding: 8bit Co-Authored-By: Claude Opus 4.7 --- data/FG/FG2001.csv | 245 ++++++++++++++++++++++++++++++++++++++++++++ data/FG/FG2002.csv | 239 +++++++++++++++++++++++++++++++++++++++++++ data/FG/FG2003.csv | 244 ++++++++++++++++++++++++++++++++++++++++++++ data/FG/FG2004.csv | 245 ++++++++++++++++++++++++++++++++++++++++++++ data/FG/FG2005.csv | 245 ++++++++++++++++++++++++++++++++++++++++++++ data/FG/FG2006.csv | 243 ++++++++++++++++++++++++++++++++++++++++++++ data/FG/FG2007.csv | 244 ++++++++++++++++++++++++++++++++++++++++++++ data/FG/FG2008.csv | 244 ++++++++++++++++++++++++++++++++++++++++++++ data/FG/FG2009.csv | 243 ++++++++++++++++++++++++++++++++++++++++++++ data/FG/FG2010.csv | 245 ++++++++++++++++++++++++++++++++++++++++++++ data/FG/FG2011.csv | 243 ++++++++++++++++++++++++++++++++++++++++++++ data/FG/FG2012.csv | 243 ++++++++++++++++++++++++++++++++++++++++++++ data/FG/FG2101.csv | 244 ++++++++++++++++++++++++++++++++++++++++++++ data/FG/FG2102.csv | 248 +++++++++++++++++++++++++++++++++++++++++++++ data/FG/FG2103.csv | 243 ++++++++++++++++++++++++++++++++++++++++++++ data/FG/FG2104.csv | 244 ++++++++++++++++++++++++++++++++++++++++++++ data/FG/FG2105.csv | 244 ++++++++++++++++++++++++++++++++++++++++++++ data/FG/FG2106.csv | 244 ++++++++++++++++++++++++++++++++++++++++++++ data/FG/FG2107.csv | 245 ++++++++++++++++++++++++++++++++++++++++++++ data/FG/FG2108.csv | 244 ++++++++++++++++++++++++++++++++++++++++++++ data/FG/FG2109.csv | 245 ++++++++++++++++++++++++++++++++++++++++++++ data/FG/FG2110.csv | 243 ++++++++++++++++++++++++++++++++++++++++++++ data/FG/FG2111.csv | 243 ++++++++++++++++++++++++++++++++++++++++++++ data/FG/FG2112.csv | 244 ++++++++++++++++++++++++++++++++++++++++++++ data/FG/FG2201.csv | 244 ++++++++++++++++++++++++++++++++++++++++++++ data/FG/FG2202.csv | 243 ++++++++++++++++++++++++++++++++++++++++++++ data/FG/FG2203.csv | 244 ++++++++++++++++++++++++++++++++++++++++++++ data/FG/FG2204.csv | 244 ++++++++++++++++++++++++++++++++++++++++++++ data/FG/FG2205.csv | 242 +++++++++++++++++++++++++++++++++++++++++++ data/FG/FG2206.csv | 243 ++++++++++++++++++++++++++++++++++++++++++++ data/FG/FG2207.csv | 243 ++++++++++++++++++++++++++++++++++++++++++++ data/FG/FG2208.csv | 242 +++++++++++++++++++++++++++++++++++++++++++ data/FG/FG2209.csv | 243 ++++++++++++++++++++++++++++++++++++++++++++ data/FG/FG2210.csv | 244 ++++++++++++++++++++++++++++++++++++++++++++ data/FG/FG2211.csv | 244 ++++++++++++++++++++++++++++++++++++++++++++ data/FG/FG2212.csv | 244 ++++++++++++++++++++++++++++++++++++++++++++ data/FG/FG2301.csv | 243 ++++++++++++++++++++++++++++++++++++++++++++ data/FG/FG2302.csv | 240 +++++++++++++++++++++++++++++++++++++++++++ data/FG/FG2303.csv | 244 ++++++++++++++++++++++++++++++++++++++++++++ data/FG/FG2304.csv | 244 ++++++++++++++++++++++++++++++++++++++++++++ data/FG/FG2305.csv | 244 ++++++++++++++++++++++++++++++++++++++++++++ data/FG/FG2306.csv | 245 ++++++++++++++++++++++++++++++++++++++++++++ data/FG/FG2307.csv | 244 ++++++++++++++++++++++++++++++++++++++++++++ data/FG/FG2308.csv | 244 ++++++++++++++++++++++++++++++++++++++++++++ data/FG/FG2309.csv | 244 ++++++++++++++++++++++++++++++++++++++++++++ data/FG/FG2310.csv | 243 ++++++++++++++++++++++++++++++++++++++++++++ data/FG/FG2311.csv | 244 ++++++++++++++++++++++++++++++++++++++++++++ data/FG/FG2312.csv | 244 ++++++++++++++++++++++++++++++++++++++++++++ update.py | 6 +- 49 files changed, 11702 insertions(+), 1 deletion(-) create mode 100644 data/FG/FG2001.csv create mode 100644 data/FG/FG2002.csv create mode 100644 data/FG/FG2003.csv create mode 100644 data/FG/FG2004.csv create mode 100644 data/FG/FG2005.csv create mode 100644 data/FG/FG2006.csv create mode 100644 data/FG/FG2007.csv create mode 100644 data/FG/FG2008.csv create mode 100644 data/FG/FG2009.csv create mode 100644 data/FG/FG2010.csv create mode 100644 data/FG/FG2011.csv create mode 100644 data/FG/FG2012.csv create mode 100644 data/FG/FG2101.csv create mode 100644 data/FG/FG2102.csv create mode 100644 data/FG/FG2103.csv create mode 100644 data/FG/FG2104.csv create mode 100644 data/FG/FG2105.csv create mode 100644 data/FG/FG2106.csv create mode 100644 data/FG/FG2107.csv create mode 100644 data/FG/FG2108.csv create mode 100644 data/FG/FG2109.csv create mode 100644 data/FG/FG2110.csv create mode 100644 data/FG/FG2111.csv create mode 100644 data/FG/FG2112.csv create mode 100644 data/FG/FG2201.csv create mode 100644 data/FG/FG2202.csv create mode 100644 data/FG/FG2203.csv create mode 100644 data/FG/FG2204.csv create mode 100644 data/FG/FG2205.csv create mode 100644 data/FG/FG2206.csv create mode 100644 data/FG/FG2207.csv create mode 100644 data/FG/FG2208.csv create mode 100644 data/FG/FG2209.csv create mode 100644 data/FG/FG2210.csv create mode 100644 data/FG/FG2211.csv create mode 100644 data/FG/FG2212.csv create mode 100644 data/FG/FG2301.csv create mode 100644 data/FG/FG2302.csv create mode 100644 data/FG/FG2303.csv create mode 100644 data/FG/FG2304.csv create mode 100644 data/FG/FG2305.csv create mode 100644 data/FG/FG2306.csv create mode 100644 data/FG/FG2307.csv create mode 100644 data/FG/FG2308.csv create mode 100644 data/FG/FG2309.csv create mode 100644 data/FG/FG2310.csv create mode 100644 data/FG/FG2311.csv create mode 100644 data/FG/FG2312.csv diff --git a/data/FG/FG2001.csv b/data/FG/FG2001.csv new file mode 100644 index 0000000..e434eef --- /dev/null +++ b/data/FG/FG2001.csv @@ -0,0 +1,245 @@ +ts_code,trade_date,pre_close,pre_settle,open,high,low,close,settle,change1,change2,vol,amount,oi,oi_chg,delv_settle +FG2001.ZCE,20190116,,1301.0,1280.0,1280.0,1260.0,1270.0,1267.0,-31.0,-34.0,358.0,907.17,290.0,290.0, +FG2001.ZCE,20190117,1270.0,1267.0,1266.0,1271.0,1261.0,1262.0,1266.0,-5.0,-1.0,814.0,2061.57,1066.0,776.0, +FG2001.ZCE,20190118,1262.0,1266.0,1261.0,1266.0,1255.0,1264.0,1263.0,-2.0,-3.0,732.0,1849.05,1402.0,336.0, +FG2001.ZCE,20190121,1264.0,1263.0,1266.0,1280.0,1263.0,1280.0,1272.0,17.0,9.0,2376.0,6045.6,2030.0,628.0, +FG2001.ZCE,20190122,1280.0,1272.0,1276.0,1277.0,1271.0,1271.0,1274.0,-1.0,2.0,284.0,723.37,2134.0,104.0, +FG2001.ZCE,20190123,1271.0,1274.0,1274.0,1278.0,1273.0,1277.0,1277.0,3.0,3.0,322.0,822.1,2168.0,34.0, +FG2001.ZCE,20190124,1277.0,1277.0,1278.0,1278.0,1273.0,1277.0,1275.0,0.0,-2.0,108.0,275.5,2176.0,8.0, +FG2001.ZCE,20190125,1277.0,1275.0,1273.0,1280.0,1273.0,1276.0,1279.0,1.0,4.0,200.0,511.0,2166.0,-10.0, +FG2001.ZCE,20190128,1276.0,1279.0,1279.0,1289.0,1276.0,1276.0,1282.0,-3.0,3.0,380.0,974.64,2146.0,-20.0, +FG2001.ZCE,20190129,1276.0,1282.0,1278.0,1282.0,1277.0,1280.0,1279.0,-2.0,-3.0,348.0,889.93,2244.0,98.0, +FG2001.ZCE,20190130,1280.0,1279.0,1281.0,1292.0,1278.0,1286.0,1284.0,7.0,5.0,428.0,1099.52,2194.0,-50.0, +FG2001.ZCE,20190131,1286.0,1284.0,1281.0,1289.0,1281.0,1288.0,1285.0,4.0,1.0,262.0,673.13,2196.0,2.0, +FG2001.ZCE,20190201,1288.0,1285.0,1290.0,1300.0,1290.0,1300.0,1296.0,15.0,11.0,108.0,279.99,2196.0,0.0, +FG2001.ZCE,20190211,1300.0,1296.0,1303.0,1313.0,1300.0,1307.0,1307.0,11.0,11.0,226.0,590.82,2260.0,64.0, +FG2001.ZCE,20190212,1307.0,1307.0,1302.0,1313.0,1301.0,1301.0,1305.0,-6.0,-2.0,784.0,2045.9,2572.0,312.0, +FG2001.ZCE,20190213,1301.0,1305.0,1300.0,1307.0,1287.0,1289.0,1295.0,-16.0,-10.0,992.0,2568.74,2906.0,334.0, +FG2001.ZCE,20190214,1289.0,1295.0,1288.0,1292.0,1280.0,1283.0,1285.0,-12.0,-10.0,334.0,858.63,3104.0,198.0, +FG2001.ZCE,20190215,1283.0,1285.0,1282.0,1284.0,1268.0,1273.0,1274.0,-12.0,-11.0,454.0,1156.86,3236.0,132.0, +FG2001.ZCE,20190218,1273.0,1274.0,1277.0,1279.0,1270.0,1271.0,1274.0,-3.0,0.0,342.0,871.68,3392.0,156.0, +FG2001.ZCE,20190219,1271.0,1274.0,1274.0,1292.0,1274.0,1290.0,1281.0,16.0,7.0,472.0,1209.72,3340.0,-52.0, +FG2001.ZCE,20190220,1290.0,1281.0,1290.0,1292.0,1281.0,1287.0,1286.0,6.0,5.0,218.0,560.68,3302.0,-38.0, +FG2001.ZCE,20190221,1287.0,1286.0,1285.0,1290.0,1270.0,1284.0,1283.0,-2.0,-3.0,354.0,908.28,3352.0,50.0, +FG2001.ZCE,20190222,1284.0,1283.0,1282.0,1285.0,1276.0,1283.0,1282.0,0.0,-1.0,268.0,687.22,3372.0,20.0, +FG2001.ZCE,20190225,1283.0,1282.0,1285.0,1290.0,1280.0,1285.0,1285.0,3.0,3.0,430.0,1105.24,3296.0,-76.0, +FG2001.ZCE,20190226,1285.0,1285.0,1284.0,1289.0,1278.0,1286.0,1283.0,1.0,-2.0,296.0,759.39,3350.0,54.0, +FG2001.ZCE,20190227,1286.0,1283.0,1286.0,1290.0,1282.0,1286.0,1287.0,3.0,4.0,182.0,468.29,3310.0,-40.0, +FG2001.ZCE,20190228,1286.0,1287.0,1292.0,1292.0,1264.0,1264.0,1274.0,-23.0,-13.0,1036.0,2639.67,3922.0,612.0, +FG2001.ZCE,20190301,1264.0,1274.0,1267.0,1272.0,1256.0,1270.0,1265.0,-4.0,-9.0,1102.0,2788.52,4406.0,484.0, +FG2001.ZCE,20190304,1270.0,1265.0,1269.0,1274.0,1252.0,1268.0,1265.0,3.0,0.0,1876.0,4746.52,5460.0,1054.0, +FG2001.ZCE,20190305,1268.0,1265.0,1263.0,1269.0,1255.0,1255.0,1261.0,-10.0,-4.0,2296.0,5790.14,6976.0,1516.0, +FG2001.ZCE,20190306,1255.0,1261.0,1258.0,1258.0,1250.0,1254.0,1254.0,-7.0,-7.0,1320.0,3311.68,7888.0,912.0, +FG2001.ZCE,20190307,1254.0,1254.0,1255.0,1262.0,1250.0,1256.0,1255.0,2.0,1.0,1650.0,4142.58,7686.0,-202.0, +FG2001.ZCE,20190308,1256.0,1255.0,1255.0,1261.0,1252.0,1252.0,1256.0,-3.0,1.0,1386.0,3480.7,8196.0,510.0, +FG2001.ZCE,20190311,1252.0,1256.0,1251.0,1254.0,1238.0,1246.0,1245.0,-10.0,-11.0,1824.0,4542.67,9290.0,1094.0, +FG2001.ZCE,20190312,1246.0,1245.0,1246.0,1249.0,1243.0,1249.0,1245.0,4.0,0.0,520.0,1295.08,9322.0,32.0, +FG2001.ZCE,20190313,1249.0,1245.0,1246.0,1249.0,1242.0,1244.0,1246.0,-1.0,1.0,636.0,1584.44,9538.0,216.0, +FG2001.ZCE,20190314,1244.0,1246.0,1243.0,1252.0,1241.0,1250.0,1247.0,4.0,1.0,680.0,1696.55,9566.0,28.0, +FG2001.ZCE,20190315,1250.0,1247.0,1248.0,1256.0,1247.0,1250.0,1251.0,3.0,4.0,1116.0,2793.16,9108.0,-458.0, +FG2001.ZCE,20190318,1250.0,1251.0,1251.0,1256.0,1243.0,1243.0,1249.0,-8.0,-2.0,804.0,2008.53,9486.0,378.0, +FG2001.ZCE,20190319,1243.0,1249.0,1244.0,1251.0,1234.0,1235.0,1241.0,-14.0,-8.0,1594.0,3955.77,10364.0,878.0, +FG2001.ZCE,20190320,1235.0,1241.0,1236.0,1242.0,1235.0,1241.0,1239.0,0.0,-2.0,762.0,1887.94,10678.0,314.0, +FG2001.ZCE,20190321,1241.0,1239.0,1241.0,1246.0,1239.0,1244.0,1243.0,5.0,4.0,928.0,2307.9,10740.0,62.0, +FG2001.ZCE,20190322,1244.0,1243.0,1246.0,1248.0,1240.0,1246.0,1244.0,3.0,1.0,638.0,1587.6,10668.0,-72.0, +FG2001.ZCE,20190325,1246.0,1244.0,1244.0,1248.0,1240.0,1241.0,1243.0,-3.0,-1.0,808.0,2008.26,10922.0,254.0, +FG2001.ZCE,20190326,1241.0,1243.0,1243.0,1243.0,1240.0,1241.0,1242.0,-2.0,-1.0,1068.0,2652.89,11470.0,548.0, +FG2001.ZCE,20190327,1241.0,1242.0,1243.0,1249.0,1241.0,1243.0,1244.0,1.0,2.0,1986.0,4940.68,11682.0,212.0, +FG2001.ZCE,20190328,1243.0,1244.0,1243.0,1248.0,1241.0,1241.0,1244.0,-3.0,0.0,752.0,1871.65,11468.0,-214.0, +FG2001.ZCE,20190329,1241.0,1244.0,1238.0,1256.0,1238.0,1253.0,1250.0,9.0,6.0,1636.0,4090.55,10838.0,-630.0, +FG2001.ZCE,20190401,1253.0,1250.0,1262.0,1262.0,1249.0,1259.0,1257.0,9.0,7.0,2568.0,6453.38,11064.0,226.0, +FG2001.ZCE,20190402,1259.0,1257.0,1259.0,1261.0,1254.0,1254.0,1257.0,-3.0,0.0,1056.0,2654.05,10854.0,-210.0, +FG2001.ZCE,20190403,1254.0,1257.0,1252.0,1261.0,1252.0,1261.0,1258.0,4.0,1.0,1658.0,4171.75,10752.0,-102.0, +FG2001.ZCE,20190404,1261.0,1258.0,1261.0,1271.0,1261.0,1269.0,1266.0,11.0,8.0,2610.0,6606.5,9770.0,-982.0, +FG2001.ZCE,20190408,1269.0,1266.0,1263.0,1284.0,1263.0,1280.0,1277.0,14.0,11.0,1894.0,4837.82,9250.0,-520.0, +FG2001.ZCE,20190409,1280.0,1277.0,1278.0,1291.0,1278.0,1282.0,1286.0,5.0,9.0,2498.0,6423.31,10192.0,942.0, +FG2001.ZCE,20190410,1282.0,1286.0,1281.0,1295.0,1281.0,1295.0,1287.0,9.0,1.0,2612.0,6724.55,11058.0,866.0, +FG2001.ZCE,20190411,1295.0,1287.0,1293.0,1307.0,1289.0,1300.0,1297.0,13.0,10.0,4476.0,11612.04,10758.0,-300.0, +FG2001.ZCE,20190412,1300.0,1297.0,1307.0,1308.0,1293.0,1297.0,1302.0,0.0,5.0,2138.0,5567.47,10848.0,90.0, +FG2001.ZCE,20190415,1297.0,1302.0,1299.0,1299.0,1293.0,1297.0,1296.0,-5.0,-6.0,698.0,1808.98,10942.0,94.0, +FG2001.ZCE,20190416,1297.0,1296.0,1296.0,1307.0,1291.0,1303.0,1300.0,7.0,4.0,1590.0,4134.87,10922.0,-20.0, +FG2001.ZCE,20190417,1303.0,1300.0,1303.0,1305.0,1299.0,1301.0,1303.0,1.0,3.0,3362.0,8760.44,13202.0,2280.0, +FG2001.ZCE,20190418,1301.0,1303.0,1300.0,1301.0,1287.0,1288.0,1293.0,-15.0,-10.0,1910.0,4939.65,13686.0,484.0, +FG2001.ZCE,20190419,1288.0,1293.0,1289.0,1308.0,1282.0,1307.0,1297.0,14.0,4.0,2538.0,6583.56,13340.0,-346.0, +FG2001.ZCE,20190422,1307.0,1297.0,1304.0,1324.0,1304.0,1315.0,1316.0,18.0,19.0,4300.0,11320.43,14476.0,1136.0, +FG2001.ZCE,20190423,1315.0,1316.0,1317.0,1330.0,1314.0,1322.0,1323.0,6.0,7.0,2564.0,6784.9,13566.0,-910.0, +FG2001.ZCE,20190424,1322.0,1323.0,1321.0,1327.0,1315.0,1323.0,1321.0,0.0,-2.0,4566.0,12061.47,15898.0,2332.0, +FG2001.ZCE,20190425,1323.0,1321.0,1321.0,1328.0,1319.0,1322.0,1322.0,1.0,1.0,2978.0,7876.32,16122.0,224.0, +FG2001.ZCE,20190426,1322.0,1322.0,1321.0,1334.0,1311.0,1326.0,1321.0,4.0,-1.0,4786.0,12649.12,16488.0,366.0, +FG2001.ZCE,20190429,1326.0,1321.0,1326.0,1329.0,1316.0,1318.0,1323.0,-3.0,2.0,6372.0,16854.36,18486.0,1998.0, +FG2001.ZCE,20190430,1318.0,1323.0,1319.0,1326.0,1313.0,1321.0,1321.0,-2.0,-2.0,3096.0,8178.68,18332.0,-154.0, +FG2001.ZCE,20190506,1321.0,1321.0,1316.0,1335.0,1303.0,1304.0,1312.0,-17.0,-9.0,7320.0,19209.8,21764.0,3432.0, +FG2001.ZCE,20190507,1304.0,1312.0,1305.0,1308.0,1290.0,1291.0,1301.0,-21.0,-11.0,11578.0,30126.51,20474.0,-1290.0, +FG2001.ZCE,20190508,1291.0,1301.0,1291.0,1299.0,1286.0,1293.0,1294.0,-8.0,-7.0,4956.0,12823.51,20130.0,-344.0, +FG2001.ZCE,20190509,1293.0,1294.0,1293.0,1312.0,1291.0,1309.0,1301.0,15.0,7.0,7218.0,18787.68,22172.0,2042.0, +FG2001.ZCE,20190510,1309.0,1301.0,1309.0,1312.0,1303.0,1310.0,1308.0,9.0,7.0,4024.0,10523.78,21534.0,-638.0, +FG2001.ZCE,20190513,1310.0,1308.0,1310.0,1320.0,1306.0,1319.0,1313.0,11.0,5.0,6192.0,16254.94,21554.0,20.0, +FG2001.ZCE,20190514,1319.0,1313.0,1321.0,1322.0,1304.0,1306.0,1311.0,-7.0,-2.0,5426.0,14227.78,20508.0,-1046.0, +FG2001.ZCE,20190515,1306.0,1311.0,1308.0,1336.0,1304.0,1332.0,1321.0,21.0,10.0,8846.0,23379.71,20510.0,2.0, +FG2001.ZCE,20190516,1332.0,1321.0,1331.0,1346.0,1326.0,1342.0,1337.0,21.0,16.0,9348.0,24999.5,17460.0,-3050.0, +FG2001.ZCE,20190517,1342.0,1337.0,1342.0,1357.0,1340.0,1353.0,1349.0,16.0,12.0,9692.0,26151.44,18544.0,1084.0, +FG2001.ZCE,20190520,1353.0,1349.0,1355.0,1355.0,1342.0,1351.0,1348.0,2.0,-1.0,7568.0,20410.79,19816.0,1272.0, +FG2001.ZCE,20190521,1351.0,1348.0,1349.0,1370.0,1346.0,1357.0,1358.0,9.0,10.0,7580.0,20583.62,20810.0,994.0, +FG2001.ZCE,20190522,1357.0,1358.0,1358.0,1375.0,1350.0,1375.0,1362.0,17.0,4.0,9612.0,26183.97,20890.0,80.0, +FG2001.ZCE,20190523,1375.0,1362.0,1372.0,1375.0,1348.0,1349.0,1360.0,-13.0,-2.0,9968.0,27117.2,20912.0,22.0, +FG2001.ZCE,20190524,1349.0,1360.0,1348.0,1367.0,1343.0,1353.0,1349.0,-7.0,-11.0,6546.0,17664.19,20624.0,-288.0, +FG2001.ZCE,20190527,1353.0,1349.0,1354.0,1373.0,1353.0,1355.0,1364.0,6.0,15.0,9730.0,26537.92,21546.0,922.0, +FG2001.ZCE,20190528,1355.0,1364.0,1356.0,1356.0,1335.0,1343.0,1342.0,-21.0,-22.0,13262.0,35605.78,22876.0,1330.0, +FG2001.ZCE,20190529,1343.0,1342.0,1345.0,1348.0,1336.0,1339.0,1342.0,-3.0,0.0,5560.0,14921.13,22944.0,68.0, +FG2001.ZCE,20190530,1339.0,1342.0,1338.0,1361.0,1334.0,1338.0,1348.0,-4.0,6.0,10152.0,27362.63,23338.0,394.0, +FG2001.ZCE,20190531,1338.0,1348.0,1335.0,1340.0,1324.0,1326.0,1331.0,-22.0,-17.0,12432.0,33105.91,26034.0,2696.0, +FG2001.ZCE,20190603,1326.0,1331.0,1326.0,1332.0,1313.0,1321.0,1323.0,-10.0,-8.0,8606.0,22775.43,26716.0,682.0, +FG2001.ZCE,20190604,1321.0,1323.0,1324.0,1324.0,1302.0,1316.0,1311.0,-7.0,-12.0,12324.0,32315.64,31028.0,4312.0, +FG2001.ZCE,20190605,1316.0,1311.0,1316.0,1328.0,1315.0,1316.0,1320.0,5.0,9.0,7336.0,19367.48,31464.0,436.0, +FG2001.ZCE,20190606,1316.0,1320.0,1316.0,1345.0,1311.0,1344.0,1326.0,24.0,6.0,16466.0,43677.34,30510.0,-954.0, +FG2001.ZCE,20190610,1344.0,1326.0,1344.0,1364.0,1344.0,1356.0,1356.0,30.0,30.0,9064.0,24575.72,30374.0,-136.0, +FG2001.ZCE,20190611,1356.0,1356.0,1360.0,1411.0,1360.0,1411.0,1400.0,55.0,44.0,41570.0,116424.67,35594.0,5220.0, +FG2001.ZCE,20190612,1411.0,1400.0,1420.0,1425.0,1391.0,1395.0,1407.0,-5.0,7.0,33624.0,94585.3,30012.0,-5582.0, +FG2001.ZCE,20190613,1395.0,1407.0,1396.0,1416.0,1395.0,1409.0,1406.0,2.0,-1.0,16002.0,45012.49,31856.0,1844.0, +FG2001.ZCE,20190614,1409.0,1406.0,1410.0,1420.0,1404.0,1413.0,1412.0,7.0,6.0,11756.0,33199.53,32236.0,380.0, +FG2001.ZCE,20190617,1413.0,1412.0,1414.0,1419.0,1404.0,1407.0,1411.0,-5.0,-1.0,12398.0,34995.34,34098.0,1862.0, +FG2001.ZCE,20190618,1407.0,1411.0,1406.0,1414.0,1405.0,1411.0,1409.0,0.0,-2.0,13008.0,36651.81,33686.0,-412.0, +FG2001.ZCE,20190619,1411.0,1409.0,1411.0,1420.0,1408.0,1414.0,1414.0,5.0,5.0,12922.0,36545.68,35318.0,1632.0, +FG2001.ZCE,20190620,1414.0,1414.0,1415.0,1425.0,1411.0,1419.0,1418.0,5.0,4.0,15830.0,44880.62,37730.0,2412.0, +FG2001.ZCE,20190621,1419.0,1418.0,1419.0,1429.0,1417.0,1424.0,1423.0,6.0,5.0,15648.0,44525.98,40446.0,2716.0, +FG2001.ZCE,20190624,1424.0,1423.0,1425.0,1435.0,1423.0,1431.0,1429.0,8.0,6.0,9674.0,27652.85,42928.0,2482.0, +FG2001.ZCE,20190625,1431.0,1429.0,1430.0,1433.0,1428.0,1430.0,1430.0,1.0,1.0,5536.0,15833.29,43378.0,450.0, +FG2001.ZCE,20190626,1430.0,1430.0,1431.0,1456.0,1427.0,1449.0,1443.0,19.0,13.0,34650.0,100028.72,49726.0,6348.0, +FG2001.ZCE,20190627,1449.0,1443.0,1447.0,1451.0,1439.0,1439.0,1445.0,-4.0,2.0,14850.0,42922.26,49410.0,-316.0, +FG2001.ZCE,20190628,1439.0,1445.0,1439.0,1453.0,1433.0,1435.0,1443.0,-10.0,-2.0,19024.0,54893.8,50134.0,724.0, +FG2001.ZCE,20190701,1435.0,1443.0,1437.0,1448.0,1433.0,1443.0,1442.0,0.0,-1.0,11136.0,32109.58,50872.0,738.0, +FG2001.ZCE,20190702,1443.0,1442.0,1442.0,1456.0,1439.0,1450.0,1450.0,8.0,8.0,20146.0,58413.6,55070.0,4198.0, +FG2001.ZCE,20190703,1450.0,1450.0,1449.0,1457.0,1426.0,1430.0,1441.0,-20.0,-9.0,34446.0,99250.04,54502.0,-568.0, +FG2001.ZCE,20190704,1430.0,1441.0,1434.0,1434.0,1420.0,1430.0,1428.0,-11.0,-13.0,17552.0,50145.2,54986.0,484.0, +FG2001.ZCE,20190705,1430.0,1428.0,1430.0,1439.0,1423.0,1427.0,1432.0,-1.0,4.0,20820.0,59608.74,55382.0,396.0, +FG2001.ZCE,20190708,1427.0,1432.0,1429.0,1434.0,1425.0,1432.0,1430.0,0.0,-2.0,12762.0,36506.45,55022.0,-360.0, +FG2001.ZCE,20190709,1432.0,1430.0,1431.0,1455.0,1431.0,1447.0,1447.0,17.0,17.0,23880.0,69108.6,56440.0,1418.0, +FG2001.ZCE,20190710,1447.0,1447.0,1446.0,1447.0,1416.0,1424.0,1429.0,-23.0,-18.0,51134.0,146157.42,72214.0,15774.0, +FG2001.ZCE,20190711,1424.0,1429.0,1426.0,1433.0,1420.0,1424.0,1427.0,-5.0,-2.0,15602.0,44516.55,72048.0,-166.0, +FG2001.ZCE,20190712,1424.0,1427.0,1424.0,1428.0,1402.0,1414.0,1415.0,-13.0,-12.0,30988.0,87703.76,75328.0,3280.0, +FG2001.ZCE,20190715,1414.0,1415.0,1414.0,1423.0,1403.0,1423.0,1415.0,8.0,0.0,27542.0,77932.61,74446.0,-882.0, +FG2001.ZCE,20190716,1423.0,1415.0,1420.0,1434.0,1417.0,1425.0,1427.0,10.0,12.0,12998.0,37097.11,73558.0,-888.0, +FG2001.ZCE,20190717,1425.0,1427.0,1426.0,1435.0,1418.0,1434.0,1427.0,7.0,0.0,19024.0,54276.41,75386.0,1828.0, +FG2001.ZCE,20190718,1434.0,1427.0,1434.0,1439.0,1424.0,1434.0,1432.0,7.0,5.0,22694.0,65004.3,78742.0,3356.0, +FG2001.ZCE,20190719,1434.0,1432.0,1434.0,1452.0,1431.0,1451.0,1444.0,19.0,12.0,35434.0,102356.92,91758.0,13016.0, +FG2001.ZCE,20190722,1451.0,1444.0,1450.0,1453.0,1425.0,1426.0,1435.0,-18.0,-9.0,48364.0,138816.5,96618.0,4860.0, +FG2001.ZCE,20190723,1426.0,1435.0,1426.0,1431.0,1415.0,1430.0,1424.0,-5.0,-11.0,29176.0,83103.2,98742.0,2124.0, +FG2001.ZCE,20190724,1430.0,1424.0,1427.0,1441.0,1418.0,1439.0,1430.0,15.0,6.0,51254.0,146623.57,109684.0,10942.0, +FG2001.ZCE,20190725,1439.0,1430.0,1439.0,1446.0,1434.0,1439.0,1440.0,9.0,10.0,32428.0,93407.04,114564.0,4880.0, +FG2001.ZCE,20190726,1439.0,1440.0,1440.0,1445.0,1434.0,1444.0,1440.0,4.0,0.0,29264.0,84307.42,120172.0,5608.0, +FG2001.ZCE,20190729,1444.0,1440.0,1442.0,1445.0,1420.0,1421.0,1430.0,-19.0,-10.0,43180.0,123475.76,132156.0,11984.0, +FG2001.ZCE,20190730,1421.0,1430.0,1421.0,1430.0,1420.0,1422.0,1426.0,-8.0,-4.0,47718.0,136127.08,150680.0,18524.0, +FG2001.ZCE,20190731,1422.0,1426.0,1422.0,1430.0,1415.0,1417.0,1422.0,-9.0,-4.0,57686.0,164110.12,158782.0,8102.0, +FG2001.ZCE,20190801,1417.0,1422.0,1417.0,1424.0,1412.0,1417.0,1417.0,-5.0,-5.0,38364.0,108729.82,164846.0,6064.0, +FG2001.ZCE,20190802,1417.0,1417.0,1416.0,1417.0,1388.0,1392.0,1401.0,-25.0,-16.0,82804.0,231986.88,177980.0,13134.0, +FG2001.ZCE,20190805,1392.0,1401.0,1390.0,1422.0,1389.0,1412.0,1411.0,11.0,10.0,126690.0,357642.09,177254.0,-726.0, +FG2001.ZCE,20190806,1412.0,1411.0,1414.0,1420.0,1409.0,1416.0,1415.0,5.0,4.0,64868.0,183528.38,182554.0,5300.0, +FG2001.ZCE,20190807,1416.0,1415.0,1410.0,1413.0,1372.0,1377.0,1385.0,-38.0,-30.0,218194.0,604234.4,205812.0,23258.0, +FG2001.ZCE,20190808,1377.0,1385.0,1379.0,1396.0,1367.0,1377.0,1383.0,-8.0,-2.0,161272.0,446129.96,211396.0,5584.0, +FG2001.ZCE,20190809,1377.0,1383.0,1380.0,1389.0,1368.0,1384.0,1381.0,1.0,-2.0,195320.0,539300.53,246244.0,34848.0, +FG2001.ZCE,20190812,1384.0,1381.0,1385.0,1418.0,1379.0,1412.0,1393.0,31.0,12.0,270412.0,753382.46,277938.0,31694.0, +FG2001.ZCE,20190813,1412.0,1393.0,1410.0,1412.0,1394.0,1400.0,1402.0,7.0,9.0,173524.0,486417.6,290814.0,12876.0, +FG2001.ZCE,20190814,1400.0,1402.0,1401.0,1418.0,1398.0,1416.0,1411.0,14.0,9.0,234570.0,662066.23,315534.0,24720.0, +FG2001.ZCE,20190815,1416.0,1411.0,1419.0,1430.0,1410.0,1426.0,1420.0,15.0,9.0,262828.0,746543.74,330704.0,15170.0, +FG2001.ZCE,20190816,1426.0,1420.0,1423.0,1439.0,1423.0,1426.0,1431.0,6.0,11.0,207982.0,595428.42,335806.0,5102.0, +FG2001.ZCE,20190819,1426.0,1431.0,1427.0,1437.0,1424.0,1430.0,1430.0,-1.0,-1.0,179566.0,513666.85,341930.0,6124.0, +FG2001.ZCE,20190820,1430.0,1430.0,1432.0,1438.0,1427.0,1432.0,1433.0,2.0,3.0,141494.0,405504.08,355346.0,13416.0, +FG2001.ZCE,20190821,1432.0,1433.0,1433.0,1434.0,1415.0,1424.0,1422.0,-9.0,-11.0,271828.0,773023.17,364764.0,9418.0, +FG2001.ZCE,20190822,1424.0,1422.0,1426.0,1427.0,1416.0,1420.0,1421.0,-2.0,-1.0,181720.0,516627.63,378230.0,13466.0, +FG2001.ZCE,20190823,1420.0,1421.0,1419.0,1422.0,1396.0,1405.0,1406.0,-16.0,-15.0,327270.0,920059.55,363048.0,-15182.0, +FG2001.ZCE,20190826,1405.0,1406.0,1402.0,1410.0,1382.0,1388.0,1394.0,-18.0,-12.0,282406.0,787154.92,355930.0,-7118.0, +FG2001.ZCE,20190827,1388.0,1394.0,1390.0,1399.0,1383.0,1386.0,1391.0,-8.0,-3.0,203066.0,564844.55,357080.0,1150.0, +FG2001.ZCE,20190828,1386.0,1391.0,1388.0,1395.0,1372.0,1391.0,1382.0,0.0,-9.0,240038.0,663693.02,355114.0,-1966.0, +FG2001.ZCE,20190829,1391.0,1382.0,1390.0,1395.0,1378.0,1379.0,1387.0,-3.0,5.0,161582.0,448123.3,356524.0,1410.0, +FG2001.ZCE,20190830,1379.0,1387.0,1379.0,1394.0,1374.0,1376.0,1384.0,-11.0,-3.0,270844.0,749850.21,365852.0,9328.0, +FG2001.ZCE,20190902,1376.0,1384.0,1376.0,1394.0,1373.0,1394.0,1385.0,10.0,1.0,215234.0,596237.1,356736.0,-9116.0, +FG2001.ZCE,20190903,1394.0,1385.0,1393.0,1398.0,1386.0,1387.0,1391.0,2.0,6.0,130340.0,362484.6,356282.0,-454.0, +FG2001.ZCE,20190904,1387.0,1391.0,1386.0,1415.0,1381.0,1414.0,1397.0,23.0,6.0,245292.0,685212.16,356946.0,664.0, +FG2001.ZCE,20190905,1414.0,1397.0,1414.0,1420.0,1408.0,1408.0,1414.0,11.0,17.0,225664.0,638276.75,354762.0,-2184.0, +FG2001.ZCE,20190906,1408.0,1414.0,1408.0,1418.0,1406.0,1409.0,1412.0,-5.0,-2.0,145146.0,409911.02,355030.0,268.0, +FG2001.ZCE,20190909,1409.0,1412.0,1409.0,1429.0,1406.0,1420.0,1420.0,8.0,8.0,229602.0,652251.34,364790.0,9760.0, +FG2001.ZCE,20190910,1420.0,1420.0,1429.0,1429.0,1418.0,1425.0,1423.0,5.0,3.0,122922.0,349951.68,362852.0,-1938.0, +FG2001.ZCE,20190911,1425.0,1423.0,1427.0,1433.0,1420.0,1424.0,1426.0,1.0,3.0,202240.0,576915.33,369618.0,6766.0, +FG2001.ZCE,20190912,1424.0,1426.0,1425.0,1481.0,1425.0,1452.0,1453.0,26.0,27.0,880554.0,2558953.44,413334.0,43716.0, +FG2001.ZCE,20190916,1452.0,1453.0,1462.0,1471.0,1453.0,1465.0,1462.0,12.0,9.0,241166.0,705327.51,428078.0,14744.0, +FG2001.ZCE,20190917,1465.0,1462.0,1465.0,1466.0,1444.0,1453.0,1455.0,-9.0,-7.0,256616.0,746673.64,408980.0,-19098.0, +FG2001.ZCE,20190918,1453.0,1455.0,1453.0,1465.0,1448.0,1454.0,1456.0,-1.0,1.0,211280.0,615427.49,421592.0,12612.0, +FG2001.ZCE,20190919,1454.0,1456.0,1458.0,1459.0,1438.0,1440.0,1445.0,-16.0,-11.0,311426.0,899711.58,413286.0,-8306.0, +FG2001.ZCE,20190920,1440.0,1445.0,1444.0,1450.0,1431.0,1434.0,1441.0,-11.0,-4.0,219464.0,632401.61,418684.0,5398.0, +FG2001.ZCE,20190923,1434.0,1441.0,1436.0,1439.0,1422.0,1436.0,1429.0,-5.0,-12.0,278514.0,795921.76,419122.0,438.0, +FG2001.ZCE,20190924,1436.0,1429.0,1437.0,1439.0,1391.0,1399.0,1415.0,-30.0,-14.0,408550.0,1156412.27,423072.0,3950.0, +FG2001.ZCE,20190925,1399.0,1415.0,1404.0,1413.0,1399.0,1410.0,1407.0,-5.0,-8.0,226324.0,636694.64,373534.0,-49538.0, +FG2001.ZCE,20190926,1410.0,1407.0,1409.0,1435.0,1403.0,1430.0,1415.0,23.0,8.0,252536.0,714438.0,353310.0,-20224.0, +FG2001.ZCE,20190927,1430.0,1415.0,1436.0,1454.0,1432.0,1445.0,1441.0,30.0,26.0,420444.0,1211738.98,362236.0,8926.0, +FG2001.ZCE,20190930,1445.0,1441.0,1441.0,1461.0,1436.0,1459.0,1451.0,18.0,10.0,234704.0,681111.13,340056.0,-22180.0, +FG2001.ZCE,20191008,1459.0,1451.0,1457.0,1458.0,1440.0,1453.0,1451.0,2.0,0.0,130516.0,378802.85,346044.0,5988.0, +FG2001.ZCE,20191009,1453.0,1451.0,1453.0,1454.0,1438.0,1445.0,1446.0,-6.0,-5.0,248204.0,717735.66,391784.0,45740.0, +FG2001.ZCE,20191010,1445.0,1446.0,1447.0,1469.0,1434.0,1446.0,1448.0,0.0,2.0,407940.0,1181288.48,447816.0,56032.0, +FG2001.ZCE,20191011,1446.0,1448.0,1450.0,1460.0,1445.0,1459.0,1454.0,11.0,6.0,244388.0,710488.11,462596.0,14780.0, +FG2001.ZCE,20191014,1459.0,1454.0,1460.0,1465.0,1449.0,1454.0,1457.0,0.0,3.0,254674.0,741942.5,481212.0,18616.0, +FG2001.ZCE,20191015,1454.0,1457.0,1453.0,1461.0,1446.0,1459.0,1454.0,2.0,-3.0,262548.0,763477.18,492108.0,10896.0, +FG2001.ZCE,20191016,1459.0,1454.0,1459.0,1467.0,1445.0,1453.0,1456.0,-1.0,2.0,397252.0,1156965.14,517600.0,25492.0, +FG2001.ZCE,20191017,1453.0,1456.0,1454.0,1459.0,1437.0,1438.0,1448.0,-18.0,-8.0,510790.0,1479096.7,586718.0,69118.0, +FG2001.ZCE,20191018,1438.0,1448.0,1435.0,1497.0,1432.0,1492.0,1463.0,44.0,15.0,1334672.0,3905475.22,720114.0,133396.0, +FG2001.ZCE,20191021,1492.0,1463.0,1496.0,1518.0,1487.0,1514.0,1502.0,51.0,39.0,1172556.0,3521223.08,752430.0,32316.0, +FG2001.ZCE,20191022,1514.0,1502.0,1518.0,1519.0,1493.0,1502.0,1503.0,0.0,1.0,616792.0,1854284.24,746828.0,-5602.0, +FG2001.ZCE,20191023,1502.0,1503.0,1504.0,1523.0,1497.0,1511.0,1508.0,8.0,5.0,627326.0,1892164.69,751450.0,4622.0, +FG2001.ZCE,20191024,1511.0,1508.0,1514.0,1519.0,1505.0,1513.0,1512.0,5.0,4.0,420422.0,1271625.88,762476.0,11026.0, +FG2001.ZCE,20191025,1513.0,1512.0,1518.0,1519.0,1489.0,1505.0,1501.0,-7.0,-11.0,872506.0,2618522.46,736202.0,-26274.0, +FG2001.ZCE,20191028,1505.0,1501.0,1503.0,1505.0,1491.0,1493.0,1497.0,-8.0,-4.0,501016.0,1499593.7,685678.0,-50524.0, +FG2001.ZCE,20191029,1493.0,1497.0,1491.0,1502.0,1478.0,1489.0,1489.0,-8.0,-8.0,500146.0,1489514.36,653710.0,-31968.0, +FG2001.ZCE,20191030,1489.0,1489.0,1490.0,1495.0,1481.0,1482.0,1487.0,-7.0,-2.0,296994.0,883533.07,641060.0,-12650.0, +FG2001.ZCE,20191031,1482.0,1487.0,1482.0,1493.0,1475.0,1485.0,1484.0,-2.0,-3.0,356528.0,1058048.22,621582.0,-19478.0, +FG2001.ZCE,20191101,1485.0,1484.0,1486.0,1501.0,1476.0,1496.0,1490.0,12.0,6.0,521692.0,1554559.58,659578.0,37996.0, +FG2001.ZCE,20191104,1496.0,1490.0,1496.0,1500.0,1484.0,1487.0,1492.0,-3.0,2.0,271808.0,811174.58,640236.0,-19342.0, +FG2001.ZCE,20191105,1487.0,1492.0,1487.0,1495.0,1486.0,1494.0,1491.0,2.0,-1.0,216368.0,645372.67,631764.0,-8472.0, +FG2001.ZCE,20191106,1494.0,1491.0,1493.0,1503.0,1484.0,1486.0,1494.0,-5.0,3.0,447830.0,1338037.1,616822.0,-14942.0, +FG2001.ZCE,20191107,1486.0,1494.0,1489.0,1494.0,1482.0,1491.0,1489.0,-3.0,-5.0,265700.0,791302.57,596292.0,-20530.0, +FG2001.ZCE,20191108,1491.0,1489.0,1493.0,1500.0,1490.0,1499.0,1495.0,10.0,6.0,317434.0,948966.38,565442.0,-30850.0, +FG2001.ZCE,20191111,1499.0,1495.0,1500.0,1506.0,1475.0,1480.0,1489.0,-15.0,-6.0,661878.0,1970578.85,505312.0,-60130.0, +FG2001.ZCE,20191112,1480.0,1489.0,1479.0,1484.0,1471.0,1475.0,1476.0,-14.0,-13.0,351652.0,1038423.92,469198.0,-36114.0, +FG2001.ZCE,20191113,1475.0,1476.0,1478.0,1495.0,1457.0,1480.0,1474.0,4.0,-2.0,640230.0,1887113.8,470804.0,1606.0, +FG2001.ZCE,20191114,1480.0,1474.0,1479.0,1494.0,1476.0,1494.0,1483.0,20.0,9.0,242556.0,719317.12,461054.0,-9750.0, +FG2001.ZCE,20191115,1494.0,1483.0,1495.0,1499.0,1490.0,1491.0,1494.0,8.0,11.0,238160.0,711750.47,459102.0,-1952.0, +FG2001.ZCE,20191118,1491.0,1494.0,1490.0,1493.0,1475.0,1484.0,1483.0,-10.0,-11.0,317394.0,941199.24,453106.0,-5996.0, +FG2001.ZCE,20191119,1484.0,1483.0,1484.0,1492.0,1479.0,1482.0,1484.0,-1.0,1.0,375600.0,1114804.92,456566.0,3460.0, +FG2001.ZCE,20191120,1482.0,1484.0,1484.0,1488.0,1478.0,1482.0,1484.0,-2.0,0.0,187650.0,556812.78,439442.0,-17124.0, +FG2001.ZCE,20191121,1482.0,1484.0,1481.0,1483.0,1445.0,1445.0,1467.0,-39.0,-17.0,484558.0,1421848.9,428330.0,-11112.0, +FG2001.ZCE,20191122,1445.0,1467.0,1443.0,1455.0,1441.0,1450.0,1448.0,-17.0,-19.0,349144.0,1011407.72,414552.0,-13778.0, +FG2001.ZCE,20191125,1450.0,1448.0,1451.0,1461.0,1444.0,1455.0,1453.0,7.0,5.0,280662.0,815455.06,400694.0,-13858.0, +FG2001.ZCE,20191126,1455.0,1453.0,1455.0,1456.0,1449.0,1453.0,1453.0,0.0,0.0,150204.0,436553.88,391024.0,-9670.0, +FG2001.ZCE,20191127,1453.0,1453.0,1454.0,1472.0,1443.0,1467.0,1457.0,14.0,4.0,391656.0,1141344.49,395902.0,4878.0, +FG2001.ZCE,20191128,1467.0,1457.0,1468.0,1471.0,1463.0,1469.0,1466.0,12.0,9.0,157400.0,461651.03,378144.0,-17758.0, +FG2001.ZCE,20191129,1469.0,1466.0,1467.0,1476.0,1464.0,1473.0,1470.0,7.0,4.0,173646.0,510521.26,362580.0,-15564.0, +FG2001.ZCE,20191202,1473.0,1470.0,1470.0,1471.0,1464.0,1470.0,1467.0,0.0,-3.0,147548.0,433038.46,349184.0,-13396.0, +FG2001.ZCE,20191203,1470.0,1467.0,1466.0,1472.0,1464.0,1469.0,1468.0,2.0,1.0,126190.0,370457.78,343456.0,-5728.0, +FG2001.ZCE,20191204,1469.0,1468.0,1468.0,1478.0,1465.0,1476.0,1473.0,8.0,5.0,169894.0,500351.07,299936.0,-43520.0, +FG2001.ZCE,20191205,1476.0,1473.0,1475.0,1478.0,1457.0,1459.0,1467.0,-14.0,-6.0,191998.0,563432.0,250126.0,-49810.0, +FG2001.ZCE,20191206,1459.0,1467.0,1460.0,1470.0,1458.0,1465.0,1464.0,-2.0,-3.0,137900.0,403865.67,238570.0,-11556.0, +FG2001.ZCE,20191209,1465.0,1464.0,1462.0,1490.0,1462.0,1472.0,1474.0,8.0,10.0,186836.0,550780.75,202864.0,-35706.0, +FG2001.ZCE,20191210,1472.0,1474.0,1469.0,1476.0,1462.0,1468.0,1468.0,-6.0,-6.0,126232.0,370524.46,165916.0,-36948.0, +FG2001.ZCE,20191211,1468.0,1468.0,1470.0,1479.0,1466.0,1470.0,1470.0,2.0,2.0,52248.0,153659.46,148102.0,-17814.0, +FG2001.ZCE,20191212,1470.0,1470.0,1468.0,1474.0,1464.0,1464.0,1468.0,-6.0,-2.0,55974.0,164369.14,118468.0,-29634.0, +FG2001.ZCE,20191213,1464.0,1468.0,1466.0,1478.0,1461.0,1476.0,1468.0,8.0,0.0,71840.0,210963.33,85088.0,-33380.0, +FG2001.ZCE,20191216,1476.0,1468.0,1477.0,1489.0,1471.0,1488.0,1481.0,20.0,13.0,46872.0,138793.11,62864.0,-22224.0, +FG2001.ZCE,20191217,1488.0,1481.0,1485.0,1486.0,1468.0,1478.0,1477.0,-3.0,-4.0,22646.0,66901.24,52890.0,-9974.0, +FG2001.ZCE,20191218,1478.0,1477.0,1478.0,1496.0,1475.0,1494.0,1489.0,17.0,12.0,20898.0,62229.06,48770.0,-4120.0, +FG2001.ZCE,20191219,1494.0,1489.0,1492.0,1501.0,1487.0,1490.0,1495.0,1.0,6.0,14712.0,43991.23,44910.0,-3860.0, +FG2001.ZCE,20191220,1490.0,1495.0,1489.0,1494.0,1480.0,1492.0,1487.0,-3.0,-8.0,11624.0,34567.61,40046.0,-4864.0, +FG2001.ZCE,20191223,1492.0,1487.0,1492.0,1499.0,1484.0,1484.0,1492.0,-3.0,5.0,11968.0,35715.9,35076.0,-4970.0, +FG2001.ZCE,20191224,1484.0,1492.0,1483.0,1496.0,1483.0,1493.0,1490.0,1.0,-2.0,5206.0,15515.35,32144.0,-2932.0, +FG2001.ZCE,20191225,1493.0,1490.0,1495.0,1495.0,1483.0,1484.0,1486.0,-6.0,-4.0,8696.0,25846.34,27042.0,-5102.0, +FG2001.ZCE,20191226,1484.0,1486.0,1484.0,1492.0,1482.0,1484.0,1485.0,-2.0,-1.0,6246.0,18554.62,22744.0,-4298.0, +FG2001.ZCE,20191227,1484.0,1485.0,1480.0,1489.0,1479.0,1485.0,1485.0,0.0,0.0,7122.0,21156.1,16568.0,-6176.0, +FG2001.ZCE,20191230,1485.0,1485.0,1482.0,1488.0,1482.0,1484.0,1484.0,-1.0,-1.0,6030.0,17899.57,11396.0,-5172.0, +FG2001.ZCE,20191231,1484.0,1484.0,1485.0,1515.0,1481.0,1510.0,1490.0,26.0,6.0,11054.0,32934.04,2418.0,-8978.0, +FG2001.ZCE,20200102,1510.0,1490.0,1510.0,1548.0,1495.0,1510.0,1506.0,20.0,16.0,397.0,1195.97,927.0,-1491.0, +FG2001.ZCE,20200103,1510.0,1506.0,1511.0,1519.0,1510.0,1519.0,1511.0,13.0,5.0,24.0,72.53,905.0,-22.0, +FG2001.ZCE,20200106,1519.0,1511.0,1525.0,1530.0,1515.0,1530.0,1527.0,19.0,16.0,22.0,67.2,884.0,-21.0, +FG2001.ZCE,20200107,1530.0,1527.0,1540.0,1540.0,1540.0,1540.0,1540.0,13.0,13.0,2.0,6.16,882.0,-2.0, +FG2001.ZCE,20200108,1540.0,1540.0,,,,,1540.0,,0.0,0.0,0.0,882.0,0.0, +FG2001.ZCE,20200109,,1540.0,1510.0,1510.0,1510.0,1510.0,1510.0,-30.0,-30.0,21.0,63.42,861.0,-21.0, +FG2001.ZCE,20200110,1510.0,1510.0,1515.0,1540.0,1515.0,1540.0,1528.0,30.0,18.0,17.0,51.96,853.0,-8.0, +FG2001.ZCE,20200113,1540.0,1528.0,1540.0,1540.0,1540.0,1540.0,1540.0,12.0,12.0,2.0,6.16,851.0,-2.0, +FG2001.ZCE,20200114,1540.0,1540.0,,,,,1538.0,,-2.0,0.0,0.0,851.0,0.0, +FG2001.ZCE,20200115,,1538.0,,,,,1550.0,,12.0,51.0,158.1,0.0,-851.0, diff --git a/data/FG/FG2002.csv b/data/FG/FG2002.csv new file mode 100644 index 0000000..e3ea3b5 --- /dev/null +++ b/data/FG/FG2002.csv @@ -0,0 +1,239 @@ +ts_code,trade_date,pre_close,pre_settle,open,high,low,close,settle,change1,change2,vol,amount,oi,oi_chg,delv_settle +FG2002.ZCE,20190222,,1283.0,,,,,1283.0,,0.0,0.0,0.0,0.0,0.0, +FG2002.ZCE,20190225,,1283.0,,,,,1283.0,,0.0,0.0,0.0,0.0,0.0, +FG2002.ZCE,20190226,,1283.0,,,,,1288.0,,5.0,0.0,0.0,0.0,0.0, +FG2002.ZCE,20190227,,1288.0,,,,,1288.0,,0.0,0.0,0.0,0.0,0.0, +FG2002.ZCE,20190228,,1288.0,1252.0,1252.0,1250.0,1250.0,1251.0,-38.0,-37.0,6.0,15.02,6.0,6.0, +FG2002.ZCE,20190301,1250.0,1251.0,,,,,1251.0,,0.0,0.0,0.0,6.0,0.0, +FG2002.ZCE,20190304,,1251.0,,,,,1251.0,,0.0,0.0,0.0,6.0,0.0, +FG2002.ZCE,20190305,,1251.0,1250.0,1250.0,1250.0,1250.0,1250.0,-1.0,-1.0,6.0,15.0,0.0,-6.0, +FG2002.ZCE,20190306,1250.0,1250.0,,,,,1250.0,,0.0,0.0,0.0,0.0,0.0, +FG2002.ZCE,20190307,,1250.0,,,,,1250.0,,0.0,0.0,0.0,0.0,0.0, +FG2002.ZCE,20190308,,1250.0,,,,,1250.0,,0.0,0.0,0.0,0.0,0.0, +FG2002.ZCE,20190311,,1250.0,,,,,1250.0,,0.0,0.0,0.0,0.0,0.0, +FG2002.ZCE,20190312,,1250.0,,,,,1250.0,,0.0,0.0,0.0,0.0,0.0, +FG2002.ZCE,20190313,,1250.0,,,,,1250.0,,0.0,0.0,0.0,0.0,0.0, +FG2002.ZCE,20190314,,1250.0,,,,,1250.0,,0.0,0.0,0.0,0.0,0.0, +FG2002.ZCE,20190315,,1250.0,1260.0,1260.0,1260.0,1260.0,1260.0,10.0,10.0,2.0,5.04,2.0,2.0, +FG2002.ZCE,20190318,1260.0,1260.0,,,,,1255.0,,-5.0,0.0,0.0,2.0,0.0, +FG2002.ZCE,20190319,,1255.0,,,,,1255.0,,0.0,0.0,0.0,2.0,0.0, +FG2002.ZCE,20190320,,1255.0,,,,,1255.0,,0.0,0.0,0.0,2.0,0.0, +FG2002.ZCE,20190321,,1255.0,,,,,1255.0,,0.0,0.0,0.0,2.0,0.0, +FG2002.ZCE,20190322,,1255.0,,,,,1255.0,,0.0,0.0,0.0,2.0,0.0, +FG2002.ZCE,20190325,,1255.0,1265.0,1265.0,1265.0,1265.0,1265.0,10.0,10.0,2.0,5.06,4.0,2.0, +FG2002.ZCE,20190326,1265.0,1265.0,,,,,1265.0,,0.0,0.0,0.0,4.0,0.0, +FG2002.ZCE,20190327,,1265.0,,,,,1265.0,,0.0,0.0,0.0,4.0,0.0, +FG2002.ZCE,20190328,,1265.0,1219.0,1219.0,1219.0,1219.0,1219.0,-46.0,-46.0,2.0,4.88,2.0,-2.0, +FG2002.ZCE,20190329,1219.0,1219.0,,,,,1225.0,,6.0,0.0,0.0,2.0,0.0, +FG2002.ZCE,20190401,,1225.0,,,,,1232.0,,7.0,0.0,0.0,2.0,0.0, +FG2002.ZCE,20190402,,1232.0,1237.0,1256.0,1237.0,1256.0,1247.0,24.0,15.0,4.0,9.97,4.0,2.0, +FG2002.ZCE,20190403,1256.0,1247.0,,,,,1247.0,,0.0,0.0,0.0,4.0,0.0, +FG2002.ZCE,20190404,,1247.0,,,,,1248.0,,1.0,0.0,0.0,4.0,0.0, +FG2002.ZCE,20190408,,1248.0,,,,,1260.0,,12.0,0.0,0.0,4.0,0.0, +FG2002.ZCE,20190409,,1260.0,1258.0,1258.0,1258.0,1258.0,1258.0,-2.0,-2.0,2.0,5.03,2.0,-2.0, +FG2002.ZCE,20190410,1258.0,1258.0,,,,,1274.0,,16.0,0.0,0.0,2.0,0.0, +FG2002.ZCE,20190411,,1274.0,,,,,1282.0,,8.0,0.0,0.0,2.0,0.0, +FG2002.ZCE,20190412,,1282.0,,,,,1282.0,,0.0,0.0,0.0,2.0,0.0, +FG2002.ZCE,20190415,,1282.0,1293.0,1293.0,1293.0,1293.0,1293.0,11.0,11.0,2.0,5.17,2.0,0.0, +FG2002.ZCE,20190416,1293.0,1293.0,,,,,1293.0,,0.0,0.0,0.0,2.0,0.0, +FG2002.ZCE,20190417,,1293.0,,,,,1293.0,,0.0,0.0,0.0,2.0,0.0, +FG2002.ZCE,20190418,,1293.0,,,,,1291.0,,-2.0,0.0,0.0,2.0,0.0, +FG2002.ZCE,20190419,,1291.0,,,,,1291.0,,0.0,0.0,0.0,2.0,0.0, +FG2002.ZCE,20190422,,1291.0,,,,,1291.0,,0.0,0.0,0.0,2.0,0.0, +FG2002.ZCE,20190423,,1291.0,,,,,1299.0,,8.0,0.0,0.0,2.0,0.0, +FG2002.ZCE,20190424,,1299.0,,,,,1330.0,,31.0,0.0,0.0,2.0,0.0, +FG2002.ZCE,20190425,,1330.0,,,,,1330.0,,0.0,0.0,0.0,2.0,0.0, +FG2002.ZCE,20190426,,1330.0,,,,,1330.0,,0.0,0.0,0.0,2.0,0.0, +FG2002.ZCE,20190429,,1330.0,,,,,1330.0,,0.0,0.0,0.0,2.0,0.0, +FG2002.ZCE,20190430,,1330.0,1349.0,1349.0,1349.0,1349.0,1349.0,19.0,19.0,2.0,5.4,2.0,0.0, +FG2002.ZCE,20190506,1349.0,1349.0,,,,,1334.0,,-15.0,0.0,0.0,2.0,0.0, +FG2002.ZCE,20190507,,1334.0,,,,,1323.0,,-11.0,0.0,0.0,2.0,0.0, +FG2002.ZCE,20190508,,1323.0,,,,,1323.0,,0.0,0.0,0.0,2.0,0.0, +FG2002.ZCE,20190509,,1323.0,,,,,1323.0,,0.0,0.0,0.0,2.0,0.0, +FG2002.ZCE,20190510,,1323.0,1328.0,1328.0,1328.0,1328.0,1328.0,5.0,5.0,100.0,265.6,102.0,100.0, +FG2002.ZCE,20190513,1328.0,1328.0,,,,,1328.0,,0.0,0.0,0.0,102.0,0.0, +FG2002.ZCE,20190514,,1328.0,,,,,1328.0,,0.0,0.0,0.0,102.0,0.0, +FG2002.ZCE,20190515,,1328.0,1318.0,1318.0,1318.0,1318.0,1318.0,-10.0,-10.0,2.0,5.27,102.0,0.0, +FG2002.ZCE,20190516,1318.0,1318.0,1345.0,1345.0,1345.0,1345.0,1345.0,27.0,27.0,400.0,1076.0,502.0,400.0, +FG2002.ZCE,20190517,1345.0,1345.0,,,,,1355.0,,10.0,0.0,0.0,502.0,0.0, +FG2002.ZCE,20190520,,1355.0,,,,,1355.0,,0.0,0.0,0.0,502.0,0.0, +FG2002.ZCE,20190521,,1355.0,,,,,1355.0,,0.0,0.0,0.0,502.0,0.0, +FG2002.ZCE,20190522,,1355.0,1355.0,1355.0,1355.0,1355.0,1355.0,0.0,0.0,140.0,379.4,642.0,140.0, +FG2002.ZCE,20190523,1355.0,1355.0,,,,,1354.0,,-1.0,0.0,0.0,642.0,0.0, +FG2002.ZCE,20190524,,1354.0,,,,,1354.0,,0.0,0.0,0.0,642.0,0.0, +FG2002.ZCE,20190527,,1354.0,,,,,1354.0,,0.0,0.0,0.0,642.0,0.0, +FG2002.ZCE,20190528,,1354.0,1349.0,1349.0,1344.0,1344.0,1347.0,-10.0,-7.0,4.0,10.77,644.0,2.0, +FG2002.ZCE,20190529,1344.0,1347.0,1357.0,1357.0,1357.0,1357.0,1357.0,10.0,10.0,200.0,542.8,844.0,200.0, +FG2002.ZCE,20190530,1357.0,1357.0,,,,,1342.0,,-15.0,0.0,0.0,844.0,0.0, +FG2002.ZCE,20190531,,1342.0,1348.0,1348.0,1348.0,1348.0,1348.0,6.0,6.0,400.0,1078.4,1244.0,400.0, +FG2002.ZCE,20190603,1348.0,1348.0,,,,,1330.0,,-18.0,0.0,0.0,1244.0,0.0, +FG2002.ZCE,20190604,,1330.0,,,,,1324.0,,-6.0,0.0,0.0,1244.0,0.0, +FG2002.ZCE,20190605,,1324.0,,,,,1324.0,,0.0,0.0,0.0,1244.0,0.0, +FG2002.ZCE,20190606,,1324.0,,,,,1333.0,,9.0,0.0,0.0,1244.0,0.0, +FG2002.ZCE,20190610,,1333.0,,,,,1341.0,,8.0,0.0,0.0,1244.0,0.0, +FG2002.ZCE,20190611,,1341.0,,,,,1395.0,,54.0,0.0,0.0,1244.0,0.0, +FG2002.ZCE,20190612,,1395.0,,,,,1395.0,,0.0,0.0,0.0,1244.0,0.0, +FG2002.ZCE,20190613,,1395.0,,,,,1400.0,,5.0,0.0,0.0,1244.0,0.0, +FG2002.ZCE,20190614,,1400.0,,,,,1404.0,,4.0,0.0,0.0,1244.0,0.0, +FG2002.ZCE,20190617,,1404.0,,,,,1404.0,,0.0,0.0,0.0,1244.0,0.0, +FG2002.ZCE,20190618,,1404.0,,,,,1404.0,,0.0,0.0,0.0,1244.0,0.0, +FG2002.ZCE,20190619,,1404.0,,,,,1407.0,,3.0,0.0,0.0,1244.0,0.0, +FG2002.ZCE,20190620,,1407.0,,,,,1411.0,,4.0,0.0,0.0,1244.0,0.0, +FG2002.ZCE,20190621,,1411.0,,,,,1416.0,,5.0,0.0,0.0,1244.0,0.0, +FG2002.ZCE,20190624,,1416.0,,,,,1423.0,,7.0,0.0,0.0,1244.0,0.0, +FG2002.ZCE,20190625,,1423.0,,,,,1423.0,,0.0,0.0,0.0,1244.0,0.0, +FG2002.ZCE,20190626,,1423.0,1423.0,1432.0,1423.0,1432.0,1428.0,9.0,5.0,4.0,11.42,1242.0,-2.0, +FG2002.ZCE,20190627,1432.0,1428.0,,,,,1428.0,,0.0,0.0,0.0,1242.0,0.0, +FG2002.ZCE,20190628,,1428.0,1433.0,1433.0,1429.0,1429.0,1431.0,1.0,3.0,4.0,11.45,1242.0,0.0, +FG2002.ZCE,20190701,1429.0,1431.0,,,,,1431.0,,0.0,0.0,0.0,1242.0,0.0, +FG2002.ZCE,20190702,,1431.0,,,,,1431.0,,0.0,0.0,0.0,1242.0,0.0, +FG2002.ZCE,20190703,,1431.0,,,,,1431.0,,0.0,0.0,0.0,1242.0,0.0, +FG2002.ZCE,20190704,,1431.0,,,,,1431.0,,0.0,0.0,0.0,1242.0,0.0, +FG2002.ZCE,20190705,,1431.0,1430.0,1430.0,1430.0,1430.0,1430.0,-1.0,-1.0,2.0,5.72,1242.0,0.0, +FG2002.ZCE,20190708,1430.0,1430.0,,,,,1430.0,,0.0,0.0,0.0,1242.0,0.0, +FG2002.ZCE,20190709,,1430.0,,,,,1430.0,,0.0,0.0,0.0,1242.0,0.0, +FG2002.ZCE,20190710,,1430.0,1420.0,1420.0,1420.0,1420.0,1420.0,-10.0,-10.0,2.0,5.68,1242.0,0.0, +FG2002.ZCE,20190711,1420.0,1420.0,,,,,1420.0,,0.0,0.0,0.0,1242.0,0.0, +FG2002.ZCE,20190712,,1420.0,,,,,1415.0,,-5.0,0.0,0.0,1242.0,0.0, +FG2002.ZCE,20190715,,1415.0,,,,,1415.0,,0.0,0.0,0.0,1242.0,0.0, +FG2002.ZCE,20190716,,1415.0,,,,,1415.0,,0.0,0.0,0.0,1242.0,0.0, +FG2002.ZCE,20190717,,1415.0,,,,,1415.0,,0.0,0.0,0.0,1242.0,0.0, +FG2002.ZCE,20190718,,1415.0,,,,,1415.0,,0.0,0.0,0.0,1242.0,0.0, +FG2002.ZCE,20190719,,1415.0,,,,,1432.0,,17.0,0.0,0.0,1242.0,0.0, +FG2002.ZCE,20190722,,1432.0,1425.0,1425.0,1425.0,1425.0,1425.0,-7.0,-7.0,2.0,5.7,1244.0,2.0, +FG2002.ZCE,20190723,1425.0,1425.0,,,,,1425.0,,0.0,0.0,0.0,1244.0,0.0, +FG2002.ZCE,20190724,,1425.0,,,,,1425.0,,0.0,0.0,0.0,1244.0,0.0, +FG2002.ZCE,20190725,,1425.0,,,,,1425.0,,0.0,0.0,0.0,1244.0,0.0, +FG2002.ZCE,20190726,,1425.0,1420.0,1420.0,1420.0,1420.0,1420.0,-5.0,-5.0,2.0,5.68,1246.0,2.0, +FG2002.ZCE,20190729,1420.0,1420.0,1444.0,1444.0,1425.0,1425.0,1435.0,5.0,15.0,4.0,11.48,1244.0,-2.0, +FG2002.ZCE,20190730,1425.0,1435.0,,,,,1421.0,,-14.0,0.0,0.0,1244.0,0.0, +FG2002.ZCE,20190731,,1421.0,1417.0,1417.0,1417.0,1417.0,1417.0,-4.0,-4.0,2.0,5.67,1244.0,0.0, +FG2002.ZCE,20190801,1417.0,1417.0,,,,,1416.0,,-1.0,0.0,0.0,1244.0,0.0, +FG2002.ZCE,20190802,,1416.0,,,,,1394.0,,-22.0,0.0,0.0,1244.0,0.0, +FG2002.ZCE,20190805,,1394.0,1389.0,1389.0,1389.0,1389.0,1389.0,-5.0,-5.0,100.0,277.8,1144.0,-100.0, +FG2002.ZCE,20190806,1389.0,1389.0,1419.0,1419.0,1419.0,1419.0,1419.0,30.0,30.0,2.0,5.68,1144.0,0.0, +FG2002.ZCE,20190807,1419.0,1419.0,,,,,1389.0,,-30.0,0.0,0.0,1144.0,0.0, +FG2002.ZCE,20190808,,1389.0,,,,,1382.0,,-7.0,0.0,0.0,1144.0,0.0, +FG2002.ZCE,20190809,,1382.0,,,,,1382.0,,0.0,0.0,0.0,1144.0,0.0, +FG2002.ZCE,20190812,,1382.0,,,,,1391.0,,9.0,0.0,0.0,1144.0,0.0, +FG2002.ZCE,20190813,,1391.0,,,,,1391.0,,0.0,0.0,0.0,1144.0,0.0, +FG2002.ZCE,20190814,,1391.0,,,,,1393.0,,2.0,0.0,0.0,1144.0,0.0, +FG2002.ZCE,20190815,,1393.0,,,,,1404.0,,11.0,0.0,0.0,1144.0,0.0, +FG2002.ZCE,20190816,,1404.0,,,,,1404.0,,0.0,0.0,0.0,1144.0,0.0, +FG2002.ZCE,20190819,,1404.0,,,,,1409.0,,5.0,0.0,0.0,1144.0,0.0, +FG2002.ZCE,20190820,,1409.0,,,,,1410.0,,1.0,0.0,0.0,1144.0,0.0, +FG2002.ZCE,20190821,,1410.0,,,,,1410.0,,0.0,0.0,0.0,1144.0,0.0, +FG2002.ZCE,20190822,,1410.0,,,,,1410.0,,0.0,0.0,0.0,1144.0,0.0, +FG2002.ZCE,20190823,,1410.0,,,,,1406.0,,-4.0,0.0,0.0,1144.0,0.0, +FG2002.ZCE,20190826,,1406.0,1381.0,1402.0,1381.0,1398.0,1393.0,-8.0,-13.0,34.0,94.74,1154.0,10.0, +FG2002.ZCE,20190827,1398.0,1393.0,,,,,1387.0,,-6.0,0.0,0.0,1154.0,0.0, +FG2002.ZCE,20190828,,1387.0,,,,,1387.0,,0.0,0.0,0.0,1154.0,0.0, +FG2002.ZCE,20190829,,1387.0,,,,,1380.0,,-7.0,0.0,0.0,1154.0,0.0, +FG2002.ZCE,20190830,,1380.0,1387.0,1388.0,1367.0,1388.0,1375.0,8.0,-5.0,10.0,27.5,1156.0,2.0, +FG2002.ZCE,20190902,1388.0,1375.0,,,,,1376.0,,1.0,0.0,0.0,1156.0,0.0, +FG2002.ZCE,20190903,,1376.0,1392.0,1392.0,1392.0,1392.0,1392.0,16.0,16.0,2.0,5.57,1156.0,0.0, +FG2002.ZCE,20190904,1392.0,1392.0,1388.0,1392.0,1388.0,1392.0,1391.0,0.0,-1.0,14.0,38.96,1146.0,-10.0, +FG2002.ZCE,20190905,1392.0,1391.0,,,,,1391.0,,0.0,0.0,0.0,1146.0,0.0, +FG2002.ZCE,20190906,,1391.0,,,,,1391.0,,0.0,0.0,0.0,1146.0,0.0, +FG2002.ZCE,20190909,,1391.0,,,,,1399.0,,8.0,0.0,0.0,1146.0,0.0, +FG2002.ZCE,20190910,,1399.0,,,,,1405.0,,6.0,0.0,0.0,1146.0,0.0, +FG2002.ZCE,20190911,,1405.0,,,,,1405.0,,0.0,0.0,0.0,1146.0,0.0, +FG2002.ZCE,20190912,,1405.0,1456.0,1456.0,1433.0,1433.0,1441.0,28.0,36.0,8.0,23.05,1144.0,-2.0, +FG2002.ZCE,20190916,1433.0,1441.0,,,,,1444.0,,3.0,0.0,0.0,1144.0,0.0, +FG2002.ZCE,20190917,,1444.0,,,,,1444.0,,0.0,0.0,0.0,1144.0,0.0, +FG2002.ZCE,20190918,,1444.0,1447.0,1450.0,1441.0,1445.0,1446.0,1.0,2.0,16.0,46.28,1144.0,0.0, +FG2002.ZCE,20190919,1445.0,1446.0,1419.0,1421.0,1418.0,1420.0,1419.0,-26.0,-27.0,52.0,147.59,1180.0,36.0, +FG2002.ZCE,20190920,1420.0,1419.0,1420.0,1420.0,1417.0,1418.0,1418.0,-1.0,-1.0,26.0,73.75,1154.0,-26.0, +FG2002.ZCE,20190923,1418.0,1418.0,1418.0,1418.0,1418.0,1418.0,1418.0,0.0,0.0,10.0,28.36,1144.0,-10.0, +FG2002.ZCE,20190924,1418.0,1418.0,1413.0,1413.0,1406.0,1406.0,1410.0,-12.0,-8.0,4.0,11.28,1148.0,4.0, +FG2002.ZCE,20190925,1406.0,1410.0,,,,,1407.0,,-3.0,0.0,0.0,1148.0,0.0, +FG2002.ZCE,20190926,,1407.0,1397.0,1397.0,1396.0,1396.0,1397.0,-11.0,-10.0,4.0,11.17,1144.0,-4.0, +FG2002.ZCE,20190927,1396.0,1397.0,1437.0,1437.0,1420.0,1425.0,1428.0,28.0,31.0,10.0,28.56,1146.0,2.0, +FG2002.ZCE,20190930,1425.0,1428.0,1415.0,1450.0,1415.0,1450.0,1436.0,22.0,8.0,14.0,40.2,1150.0,4.0, +FG2002.ZCE,20191008,1450.0,1436.0,,,,,1436.0,,0.0,0.0,0.0,1150.0,0.0, +FG2002.ZCE,20191009,,1436.0,,,,,1433.0,,-3.0,0.0,0.0,1150.0,0.0, +FG2002.ZCE,20191010,,1433.0,,,,,1429.0,,-4.0,0.0,0.0,1150.0,0.0, +FG2002.ZCE,20191011,,1429.0,,,,,1431.0,,2.0,0.0,0.0,1150.0,0.0, +FG2002.ZCE,20191014,,1431.0,,,,,1431.0,,0.0,0.0,0.0,1150.0,0.0, +FG2002.ZCE,20191015,,1431.0,,,,,1431.0,,0.0,0.0,0.0,1150.0,0.0, +FG2002.ZCE,20191016,,1431.0,1446.0,1446.0,1446.0,1446.0,1446.0,15.0,15.0,2.0,5.78,1150.0,0.0, +FG2002.ZCE,20191017,1446.0,1446.0,1420.0,1439.0,1420.0,1430.0,1432.0,-16.0,-14.0,8.0,22.91,1152.0,2.0, +FG2002.ZCE,20191018,1430.0,1432.0,1435.0,1444.0,1407.0,1438.0,1422.0,6.0,-10.0,104.0,295.82,1154.0,2.0, +FG2002.ZCE,20191021,1438.0,1422.0,1479.0,1479.0,1431.0,1470.0,1463.0,48.0,41.0,20.0,58.52,1152.0,-2.0, +FG2002.ZCE,20191022,1470.0,1463.0,1465.0,1492.0,1426.0,1470.0,1460.0,7.0,-3.0,120.0,350.3,1160.0,8.0, +FG2002.ZCE,20191023,1470.0,1460.0,1469.0,1480.0,1468.0,1480.0,1476.0,20.0,16.0,30.0,88.59,1164.0,4.0, +FG2002.ZCE,20191024,1480.0,1476.0,1475.0,1475.0,1475.0,1475.0,1475.0,-1.0,-1.0,18.0,53.1,1164.0,0.0, +FG2002.ZCE,20191025,1475.0,1475.0,1465.0,1473.0,1465.0,1468.0,1467.0,-7.0,-8.0,14.0,41.08,1158.0,-6.0, +FG2002.ZCE,20191028,1468.0,1467.0,1472.0,1472.0,1472.0,1472.0,1472.0,5.0,5.0,2.0,5.89,1156.0,-2.0, +FG2002.ZCE,20191029,1472.0,1472.0,1456.0,1471.0,1445.0,1445.0,1457.0,-27.0,-15.0,6.0,17.49,1158.0,2.0, +FG2002.ZCE,20191030,1445.0,1457.0,,,,,1457.0,,0.0,0.0,0.0,1158.0,0.0, +FG2002.ZCE,20191031,,1457.0,1466.0,1466.0,1466.0,1466.0,1466.0,9.0,9.0,2.0,5.86,1160.0,2.0, +FG2002.ZCE,20191101,1466.0,1466.0,1467.0,1467.0,1458.0,1458.0,1462.0,-8.0,-4.0,6.0,17.54,1160.0,0.0, +FG2002.ZCE,20191104,1458.0,1462.0,,,,,1462.0,,0.0,0.0,0.0,1160.0,0.0, +FG2002.ZCE,20191105,,1462.0,1475.0,1475.0,1475.0,1475.0,1475.0,13.0,13.0,2.0,5.9,1160.0,0.0, +FG2002.ZCE,20191106,1475.0,1475.0,,,,,1469.0,,-6.0,0.0,0.0,1160.0,0.0, +FG2002.ZCE,20191107,,1469.0,,,,,1469.0,,0.0,0.0,0.0,1160.0,0.0, +FG2002.ZCE,20191108,,1469.0,1482.0,1482.0,1470.0,1470.0,1476.0,1.0,7.0,4.0,11.81,1156.0,-4.0, +FG2002.ZCE,20191111,1470.0,1476.0,1465.0,1465.0,1465.0,1465.0,1465.0,-11.0,-11.0,2.0,5.86,1154.0,-2.0, +FG2002.ZCE,20191112,1465.0,1465.0,,,,,1460.0,,-5.0,0.0,0.0,1154.0,0.0, +FG2002.ZCE,20191113,,1460.0,1441.0,1456.0,1441.0,1456.0,1449.0,-4.0,-11.0,4.0,11.59,1150.0,-4.0, +FG2002.ZCE,20191114,1456.0,1449.0,1467.0,1467.0,1467.0,1467.0,1467.0,18.0,18.0,32.0,93.89,1160.0,10.0, +FG2002.ZCE,20191115,1467.0,1467.0,1466.0,1468.0,1465.0,1465.0,1467.0,-2.0,0.0,16.0,46.93,1148.0,-12.0, +FG2002.ZCE,20191118,1465.0,1467.0,1465.0,1466.0,1442.0,1466.0,1454.0,-1.0,-13.0,12.0,34.9,1148.0,0.0, +FG2002.ZCE,20191119,1466.0,1454.0,1466.0,1466.0,1450.0,1450.0,1458.0,-4.0,4.0,4.0,11.66,1146.0,-2.0, +FG2002.ZCE,20191120,1450.0,1458.0,,,,,1458.0,,0.0,0.0,0.0,1146.0,0.0, +FG2002.ZCE,20191121,,1458.0,1432.0,1432.0,1432.0,1432.0,1432.0,-26.0,-26.0,2.0,5.73,1146.0,0.0, +FG2002.ZCE,20191122,1432.0,1432.0,1416.0,1434.0,1416.0,1419.0,1423.0,-13.0,-9.0,12.0,34.15,1146.0,0.0, +FG2002.ZCE,20191125,1419.0,1423.0,1399.0,1408.0,1399.0,1408.0,1402.0,-15.0,-21.0,6.0,16.82,1146.0,0.0, +FG2002.ZCE,20191126,1408.0,1402.0,,,,,1409.0,,7.0,0.0,0.0,1146.0,0.0, +FG2002.ZCE,20191127,,1409.0,1426.0,1426.0,1405.0,1405.0,1416.0,-4.0,7.0,4.0,11.32,1146.0,0.0, +FG2002.ZCE,20191128,1405.0,1416.0,,,,,1417.0,,1.0,0.0,0.0,1146.0,0.0, +FG2002.ZCE,20191129,,1417.0,1444.0,1444.0,1444.0,1444.0,1444.0,27.0,27.0,4.0,11.55,1148.0,2.0, +FG2002.ZCE,20191202,1444.0,1444.0,,,,,1443.0,,-1.0,0.0,0.0,1148.0,0.0, +FG2002.ZCE,20191203,,1443.0,,,,,1443.0,,0.0,0.0,0.0,1148.0,0.0, +FG2002.ZCE,20191204,,1443.0,1427.0,1427.0,1427.0,1427.0,1427.0,-16.0,-16.0,2.0,5.71,1148.0,0.0, +FG2002.ZCE,20191205,1427.0,1427.0,1425.0,1453.0,1398.0,1426.0,1425.0,-1.0,-2.0,52.0,148.15,1156.0,8.0, +FG2002.ZCE,20191206,1426.0,1425.0,1448.0,1448.0,1435.0,1435.0,1442.0,10.0,17.0,4.0,11.53,1156.0,0.0, +FG2002.ZCE,20191209,1435.0,1442.0,1447.0,1480.0,1447.0,1468.0,1461.0,26.0,19.0,10.0,29.23,1154.0,-2.0, +FG2002.ZCE,20191210,1468.0,1461.0,,,,,1461.0,,0.0,0.0,0.0,1154.0,0.0, +FG2002.ZCE,20191211,,1461.0,,,,,1461.0,,0.0,0.0,0.0,1154.0,0.0, +FG2002.ZCE,20191212,,1461.0,1461.0,1461.0,1461.0,1461.0,1461.0,0.0,0.0,2.0,5.84,1152.0,-2.0, +FG2002.ZCE,20191213,1461.0,1461.0,1462.0,1462.0,1462.0,1462.0,1462.0,1.0,1.0,2.0,5.85,1152.0,0.0, +FG2002.ZCE,20191216,1462.0,1462.0,1476.0,1476.0,1476.0,1476.0,1476.0,14.0,14.0,4.0,11.81,1152.0,0.0, +FG2002.ZCE,20191217,1476.0,1476.0,1517.0,1517.0,1470.0,1470.0,1486.0,-6.0,10.0,8.0,23.78,1152.0,0.0, +FG2002.ZCE,20191218,1470.0,1486.0,,,,,1486.0,,0.0,0.0,0.0,1152.0,0.0, +FG2002.ZCE,20191219,,1486.0,,,,,1486.0,,0.0,0.0,0.0,1152.0,0.0, +FG2002.ZCE,20191220,,1486.0,,,,,1478.0,,-8.0,0.0,0.0,1152.0,0.0, +FG2002.ZCE,20191223,,1478.0,1473.0,1514.0,1471.0,1471.0,1486.0,-7.0,8.0,6.0,17.83,1152.0,0.0, +FG2002.ZCE,20191224,1471.0,1486.0,1503.0,1503.0,1503.0,1503.0,1503.0,17.0,17.0,500.0,1503.0,1152.0,0.0, +FG2002.ZCE,20191225,1503.0,1503.0,1470.0,1521.0,1470.0,1503.0,1477.0,0.0,-26.0,612.0,1808.23,1072.0,-80.0, +FG2002.ZCE,20191226,1503.0,1477.0,1513.0,1513.0,1474.0,1474.0,1474.0,-3.0,-3.0,424.0,1250.17,650.0,-422.0, +FG2002.ZCE,20191227,1474.0,1474.0,,,,,1474.0,,0.0,0.0,0.0,650.0,0.0, +FG2002.ZCE,20191230,,1474.0,,,,,1474.0,,0.0,0.0,0.0,650.0,0.0, +FG2002.ZCE,20191231,,1474.0,,,,,1474.0,,0.0,0.0,0.0,650.0,0.0, +FG2002.ZCE,20200102,,1474.0,,,,,1474.0,,0.0,0.0,0.0,325.0,-325.0, +FG2002.ZCE,20200103,,1474.0,1529.0,1529.0,1510.0,1510.0,1516.0,36.0,42.0,3.0,9.1,325.0,0.0, +FG2002.ZCE,20200106,1510.0,1516.0,,,,,1516.0,,0.0,0.0,0.0,325.0,0.0, +FG2002.ZCE,20200107,,1516.0,1509.0,1509.0,1509.0,1509.0,1509.0,-7.0,-7.0,50.0,150.9,275.0,-50.0, +FG2002.ZCE,20200108,1509.0,1509.0,,,,,1509.0,,0.0,0.0,0.0,275.0,0.0, +FG2002.ZCE,20200109,,1509.0,,,,,1509.0,,0.0,0.0,0.0,275.0,0.0, +FG2002.ZCE,20200110,,1509.0,,,,,1509.0,,0.0,0.0,0.0,275.0,0.0, +FG2002.ZCE,20200113,,1509.0,,,,,1509.0,,0.0,0.0,0.0,275.0,0.0, +FG2002.ZCE,20200114,,1509.0,1509.0,1509.0,1509.0,1509.0,1509.0,0.0,0.0,270.0,814.86,5.0,-270.0, +FG2002.ZCE,20200115,1509.0,1509.0,,,,,1509.0,,0.0,0.0,0.0,5.0,0.0, +FG2002.ZCE,20200116,,1509.0,1509.0,1509.0,1509.0,1509.0,1509.0,0.0,0.0,1.0,3.02,4.0,-1.0, +FG2002.ZCE,20200117,1509.0,1509.0,,,,,1509.0,,0.0,0.0,0.0,4.0,0.0, +FG2002.ZCE,20200120,,1509.0,,,,,1509.0,,0.0,0.0,0.0,4.0,0.0, +FG2002.ZCE,20200121,,1509.0,1496.0,1496.0,1496.0,1496.0,1496.0,-13.0,-13.0,2.0,5.99,2.0,-2.0, +FG2002.ZCE,20200122,1496.0,1496.0,,,,,1493.0,,-3.0,0.0,0.0,2.0,0.0, +FG2002.ZCE,20200123,,1493.0,1496.0,1496.0,1496.0,1496.0,1496.0,3.0,3.0,2.0,5.99,0.0,-2.0, +FG2002.ZCE,20200203,1496.0,1496.0,,,,,1411.0,,-85.0,0.0,0.0,0.0,0.0, +FG2002.ZCE,20200204,,1411.0,,,,,1398.0,,-13.0,0.0,0.0,0.0,0.0, +FG2002.ZCE,20200205,,1398.0,,,,,1396.0,,-2.0,0.0,0.0,0.0,0.0, +FG2002.ZCE,20200206,,1396.0,,,,,1413.0,,17.0,0.0,0.0,0.0,0.0, +FG2002.ZCE,20200207,,1413.0,,,,,1424.0,,11.0,0.0,0.0,0.0,0.0, +FG2002.ZCE,20200210,,1424.0,,,,,1425.0,,1.0,0.0,0.0,0.0,0.0, +FG2002.ZCE,20200211,,1425.0,,,,,1436.0,,11.0,0.0,0.0,0.0,0.0, +FG2002.ZCE,20200212,,1436.0,,,,,1433.0,,-3.0,0.0,0.0,0.0,0.0, +FG2002.ZCE,20200213,,1433.0,,,,,1418.0,,-15.0,0.0,0.0,0.0,0.0, +FG2002.ZCE,20200214,,1418.0,,,,,1413.0,,-5.0,0.0,0.0,0.0,0.0, diff --git a/data/FG/FG2003.csv b/data/FG/FG2003.csv new file mode 100644 index 0000000..76596fd --- /dev/null +++ b/data/FG/FG2003.csv @@ -0,0 +1,244 @@ +ts_code,trade_date,pre_close,pre_settle,open,high,low,close,settle,change1,change2,vol,amount,oi,oi_chg,delv_settle +FG2003.ZCE,20190315,,1250.0,,,,,1250.0,,0.0,0.0,0.0,0.0,0.0, +FG2003.ZCE,20190318,,1250.0,,,,,1250.0,,0.0,0.0,0.0,0.0,0.0, +FG2003.ZCE,20190319,,1250.0,,,,,1250.0,,0.0,0.0,0.0,0.0,0.0, +FG2003.ZCE,20190320,,1250.0,,,,,1250.0,,0.0,0.0,0.0,0.0,0.0, +FG2003.ZCE,20190321,,1250.0,,,,,1250.0,,0.0,0.0,0.0,0.0,0.0, +FG2003.ZCE,20190322,,1250.0,,,,,1250.0,,0.0,0.0,0.0,0.0,0.0, +FG2003.ZCE,20190325,,1250.0,,,,,1250.0,,0.0,0.0,0.0,0.0,0.0, +FG2003.ZCE,20190326,,1250.0,,,,,1250.0,,0.0,0.0,0.0,0.0,0.0, +FG2003.ZCE,20190327,,1250.0,,,,,1250.0,,0.0,0.0,0.0,0.0,0.0, +FG2003.ZCE,20190328,,1250.0,1254.0,1254.0,1231.0,1231.0,1243.0,-19.0,-7.0,16.0,39.76,0.0,0.0, +FG2003.ZCE,20190329,1231.0,1243.0,,,,,1243.0,,0.0,0.0,0.0,0.0,0.0, +FG2003.ZCE,20190401,,1243.0,,,,,1243.0,,0.0,0.0,0.0,0.0,0.0, +FG2003.ZCE,20190402,,1243.0,,,,,1243.0,,0.0,0.0,0.0,0.0,0.0, +FG2003.ZCE,20190403,,1243.0,,,,,1243.0,,0.0,0.0,0.0,0.0,0.0, +FG2003.ZCE,20190404,,1243.0,,,,,1243.0,,0.0,0.0,0.0,0.0,0.0, +FG2003.ZCE,20190408,,1243.0,1243.0,1243.0,1243.0,1243.0,1243.0,0.0,0.0,1000.0,2486.0,1000.0,1000.0, +FG2003.ZCE,20190409,1243.0,1243.0,,,,,1243.0,,0.0,0.0,0.0,1000.0,0.0, +FG2003.ZCE,20190410,,1243.0,,,,,1259.0,,16.0,0.0,0.0,1000.0,0.0, +FG2003.ZCE,20190411,,1259.0,1291.0,1291.0,1291.0,1291.0,1291.0,32.0,32.0,2.0,5.16,1002.0,2.0, +FG2003.ZCE,20190412,1291.0,1291.0,,,,,1291.0,,0.0,0.0,0.0,1002.0,0.0, +FG2003.ZCE,20190415,,1291.0,1300.0,1323.0,1293.0,1293.0,1300.0,2.0,9.0,1612.0,4191.3,2606.0,1604.0, +FG2003.ZCE,20190416,1293.0,1300.0,,,,,1300.0,,0.0,0.0,0.0,2606.0,0.0, +FG2003.ZCE,20190417,,1300.0,,,,,1300.0,,0.0,0.0,0.0,2606.0,0.0, +FG2003.ZCE,20190418,,1300.0,,,,,1300.0,,0.0,0.0,0.0,2606.0,0.0, +FG2003.ZCE,20190419,,1300.0,1300.0,1300.0,1300.0,1300.0,1300.0,0.0,0.0,1000.0,2600.0,3606.0,1000.0, +FG2003.ZCE,20190422,1300.0,1300.0,1343.0,1343.0,1297.0,1297.0,1339.0,-3.0,39.0,1006.0,2693.75,4602.0,996.0, +FG2003.ZCE,20190423,1297.0,1339.0,,,,,1339.0,,0.0,0.0,0.0,4602.0,0.0, +FG2003.ZCE,20190424,,1339.0,,,,,1339.0,,0.0,0.0,0.0,4602.0,0.0, +FG2003.ZCE,20190425,,1339.0,1339.0,1339.0,1339.0,1339.0,1339.0,0.0,0.0,2000.0,5356.0,6602.0,2000.0, +FG2003.ZCE,20190426,1339.0,1339.0,1339.0,1351.0,1339.0,1351.0,1339.0,12.0,0.0,302.0,808.8,6904.0,302.0, +FG2003.ZCE,20190429,1351.0,1339.0,,,,,1339.0,,0.0,0.0,0.0,6904.0,0.0, +FG2003.ZCE,20190430,,1339.0,1339.0,1339.0,1339.0,1339.0,1339.0,0.0,0.0,800.0,2142.4,7704.0,800.0, +FG2003.ZCE,20190506,1339.0,1339.0,1311.0,1311.0,1311.0,1311.0,1311.0,-28.0,-28.0,2.0,5.24,7704.0,0.0, +FG2003.ZCE,20190507,1311.0,1311.0,,,,,1311.0,,0.0,0.0,0.0,7704.0,0.0, +FG2003.ZCE,20190508,,1311.0,,,,,1311.0,,0.0,0.0,0.0,7704.0,0.0, +FG2003.ZCE,20190509,,1311.0,,,,,1311.0,,0.0,0.0,0.0,7704.0,0.0, +FG2003.ZCE,20190510,,1311.0,1340.0,1340.0,1340.0,1340.0,1340.0,29.0,29.0,100.0,268.0,7804.0,100.0, +FG2003.ZCE,20190513,1340.0,1340.0,,,,,1340.0,,0.0,0.0,0.0,7804.0,0.0, +FG2003.ZCE,20190514,,1340.0,,,,,1335.0,,-5.0,0.0,0.0,7804.0,0.0, +FG2003.ZCE,20190515,,1335.0,1331.0,1331.0,1331.0,1331.0,1331.0,-4.0,-4.0,2.0,5.32,7802.0,-2.0, +FG2003.ZCE,20190516,1331.0,1331.0,1336.0,1378.0,1336.0,1346.0,1351.0,15.0,20.0,8.0,21.61,7802.0,0.0, +FG2003.ZCE,20190517,1346.0,1351.0,,,,,1351.0,,0.0,0.0,0.0,7802.0,0.0, +FG2003.ZCE,20190520,,1351.0,1351.0,1351.0,1351.0,1351.0,1351.0,0.0,0.0,1700.0,4593.4,6102.0,-1700.0, +FG2003.ZCE,20190521,1351.0,1351.0,,,,,1358.0,,7.0,0.0,0.0,6102.0,0.0, +FG2003.ZCE,20190522,,1358.0,,,,,1360.0,,2.0,0.0,0.0,6102.0,0.0, +FG2003.ZCE,20190523,,1360.0,1360.0,1360.0,1360.0,1360.0,1360.0,0.0,0.0,2602.0,7077.44,3502.0,-2600.0, +FG2003.ZCE,20190524,1360.0,1360.0,,,,,1360.0,,0.0,0.0,0.0,3502.0,0.0, +FG2003.ZCE,20190527,,1360.0,1371.0,1371.0,1371.0,1371.0,1371.0,11.0,11.0,2.0,5.48,3502.0,0.0, +FG2003.ZCE,20190528,1371.0,1371.0,,,,,1353.0,,-18.0,0.0,0.0,3502.0,0.0, +FG2003.ZCE,20190529,,1353.0,1362.0,1362.0,1362.0,1362.0,1362.0,9.0,9.0,200.0,544.8,3702.0,200.0, +FG2003.ZCE,20190530,1362.0,1362.0,,,,,1348.0,,-14.0,0.0,0.0,3702.0,0.0, +FG2003.ZCE,20190531,,1348.0,1358.0,1358.0,1326.0,1326.0,1358.0,-22.0,10.0,402.0,1091.7,4102.0,400.0, +FG2003.ZCE,20190603,1326.0,1358.0,,,,,1350.0,,-8.0,0.0,0.0,4102.0,0.0, +FG2003.ZCE,20190604,,1350.0,1332.0,1332.0,1332.0,1332.0,1332.0,-18.0,-18.0,2.0,5.33,4104.0,2.0, +FG2003.ZCE,20190605,1332.0,1332.0,1332.0,1333.0,1316.0,1316.0,1332.0,-16.0,0.0,1012.0,2695.65,3112.0,-992.0, +FG2003.ZCE,20190606,1316.0,1332.0,1321.0,1332.0,1321.0,1332.0,1327.0,0.0,-5.0,4.0,10.61,3110.0,-2.0, +FG2003.ZCE,20190610,1332.0,1327.0,1335.0,1335.0,1335.0,1335.0,1335.0,8.0,8.0,2.0,5.34,3110.0,0.0, +FG2003.ZCE,20190611,1335.0,1335.0,1387.0,1387.0,1381.0,1381.0,1384.0,46.0,49.0,4.0,11.07,3112.0,2.0, +FG2003.ZCE,20190612,1381.0,1384.0,,,,,1384.0,,0.0,0.0,0.0,3112.0,0.0, +FG2003.ZCE,20190613,,1384.0,1400.0,1401.0,1400.0,1401.0,1401.0,17.0,17.0,4.0,11.2,3108.0,-4.0, +FG2003.ZCE,20190614,1401.0,1401.0,,,,,1401.0,,0.0,0.0,0.0,3108.0,0.0, +FG2003.ZCE,20190617,,1401.0,,,,,1401.0,,0.0,0.0,0.0,3108.0,0.0, +FG2003.ZCE,20190618,,1401.0,1401.0,1401.0,1401.0,1401.0,1401.0,0.0,0.0,380.0,1064.76,2728.0,-380.0, +FG2003.ZCE,20190619,1401.0,1401.0,,,,,1401.0,,0.0,0.0,0.0,2728.0,0.0, +FG2003.ZCE,20190620,,1401.0,,,,,1401.0,,0.0,0.0,0.0,2728.0,0.0, +FG2003.ZCE,20190621,,1401.0,,,,,1401.0,,0.0,0.0,0.0,2728.0,0.0, +FG2003.ZCE,20190624,,1401.0,,,,,1401.0,,0.0,0.0,0.0,2728.0,0.0, +FG2003.ZCE,20190625,,1401.0,,,,,1401.0,,0.0,0.0,0.0,2728.0,0.0, +FG2003.ZCE,20190626,,1401.0,,,,,1421.0,,20.0,0.0,0.0,2728.0,0.0, +FG2003.ZCE,20190627,,1421.0,,,,,1421.0,,0.0,0.0,0.0,2728.0,0.0, +FG2003.ZCE,20190628,,1421.0,,,,,1421.0,,0.0,0.0,0.0,2728.0,0.0, +FG2003.ZCE,20190701,,1421.0,,,,,1421.0,,0.0,0.0,0.0,2728.0,0.0, +FG2003.ZCE,20190702,,1421.0,,,,,1421.0,,0.0,0.0,0.0,2728.0,0.0, +FG2003.ZCE,20190703,,1421.0,,,,,1421.0,,0.0,0.0,0.0,2728.0,0.0, +FG2003.ZCE,20190704,,1421.0,,,,,1421.0,,0.0,0.0,0.0,2728.0,0.0, +FG2003.ZCE,20190705,,1421.0,,,,,1421.0,,0.0,0.0,0.0,2728.0,0.0, +FG2003.ZCE,20190708,,1421.0,,,,,1421.0,,0.0,0.0,0.0,2728.0,0.0, +FG2003.ZCE,20190709,,1421.0,,,,,1421.0,,0.0,0.0,0.0,2728.0,0.0, +FG2003.ZCE,20190710,,1421.0,,,,,1419.0,,-2.0,0.0,0.0,2728.0,0.0, +FG2003.ZCE,20190711,,1419.0,,,,,1419.0,,0.0,0.0,0.0,2728.0,0.0, +FG2003.ZCE,20190712,,1419.0,1398.0,1398.0,1398.0,1398.0,1398.0,-21.0,-21.0,200.0,559.2,2928.0,200.0, +FG2003.ZCE,20190715,1398.0,1398.0,,,,,1398.0,,0.0,0.0,0.0,2928.0,0.0, +FG2003.ZCE,20190716,,1398.0,,,,,1398.0,,0.0,0.0,0.0,2928.0,0.0, +FG2003.ZCE,20190717,,1398.0,,,,,1405.0,,7.0,0.0,0.0,2928.0,0.0, +FG2003.ZCE,20190718,,1405.0,,,,,1406.0,,1.0,0.0,0.0,2928.0,0.0, +FG2003.ZCE,20190719,,1406.0,,,,,1418.0,,12.0,0.0,0.0,2928.0,0.0, +FG2003.ZCE,20190722,,1418.0,,,,,1418.0,,0.0,0.0,0.0,2928.0,0.0, +FG2003.ZCE,20190723,,1418.0,,,,,1418.0,,0.0,0.0,0.0,2928.0,0.0, +FG2003.ZCE,20190724,,1418.0,,,,,1418.0,,0.0,0.0,0.0,2928.0,0.0, +FG2003.ZCE,20190725,,1418.0,,,,,1418.0,,0.0,0.0,0.0,2928.0,0.0, +FG2003.ZCE,20190726,,1418.0,,,,,1418.0,,0.0,0.0,0.0,2928.0,0.0, +FG2003.ZCE,20190729,,1418.0,,,,,1417.0,,-1.0,0.0,0.0,2928.0,0.0, +FG2003.ZCE,20190730,,1417.0,1396.0,1417.0,1396.0,1396.0,1404.0,-21.0,-13.0,10.0,28.09,2930.0,2.0, +FG2003.ZCE,20190731,1396.0,1404.0,,,,,1404.0,,0.0,0.0,0.0,2930.0,0.0, +FG2003.ZCE,20190801,,1404.0,1414.0,1414.0,1414.0,1414.0,1414.0,10.0,10.0,2.0,5.66,2930.0,0.0, +FG2003.ZCE,20190802,1414.0,1414.0,,,,,1398.0,,-16.0,0.0,0.0,2930.0,0.0, +FG2003.ZCE,20190805,,1398.0,1389.0,1389.0,1389.0,1389.0,1389.0,-9.0,-9.0,100.0,277.8,2830.0,-100.0, +FG2003.ZCE,20190806,1389.0,1389.0,,,,,1397.0,,8.0,0.0,0.0,2830.0,0.0, +FG2003.ZCE,20190807,,1397.0,1369.0,1383.0,1369.0,1383.0,1376.0,-14.0,-21.0,12.0,33.02,2832.0,2.0, +FG2003.ZCE,20190808,1383.0,1376.0,,,,,1371.0,,-5.0,0.0,0.0,2832.0,0.0, +FG2003.ZCE,20190809,,1371.0,1372.0,1374.0,1372.0,1374.0,1373.0,3.0,2.0,4.0,10.98,2830.0,-2.0, +FG2003.ZCE,20190812,1374.0,1373.0,1385.0,1385.0,1385.0,1385.0,1385.0,12.0,12.0,2.0,5.54,2830.0,0.0, +FG2003.ZCE,20190813,1385.0,1385.0,1400.0,1400.0,1371.0,1371.0,1386.0,-14.0,1.0,4.0,11.08,2830.0,0.0, +FG2003.ZCE,20190814,1371.0,1386.0,,,,,1386.0,,0.0,0.0,0.0,2830.0,0.0, +FG2003.ZCE,20190815,,1386.0,,,,,1394.0,,8.0,0.0,0.0,2830.0,0.0, +FG2003.ZCE,20190816,,1394.0,,,,,1394.0,,0.0,0.0,0.0,2830.0,0.0, +FG2003.ZCE,20190819,,1394.0,,,,,1398.0,,4.0,0.0,0.0,2830.0,0.0, +FG2003.ZCE,20190820,,1398.0,,,,,1400.0,,2.0,0.0,0.0,2830.0,0.0, +FG2003.ZCE,20190821,,1400.0,,,,,1400.0,,0.0,0.0,0.0,2830.0,0.0, +FG2003.ZCE,20190822,,1400.0,,,,,1400.0,,0.0,0.0,0.0,2830.0,0.0, +FG2003.ZCE,20190823,,1400.0,,,,,1399.0,,-1.0,0.0,0.0,2830.0,0.0, +FG2003.ZCE,20190826,,1399.0,,,,,1381.0,,-18.0,0.0,0.0,2830.0,0.0, +FG2003.ZCE,20190827,,1381.0,,,,,1380.0,,-1.0,0.0,0.0,2830.0,0.0, +FG2003.ZCE,20190828,,1380.0,,,,,1380.0,,0.0,0.0,0.0,2830.0,0.0, +FG2003.ZCE,20190829,,1380.0,,,,,1372.0,,-8.0,0.0,0.0,2830.0,0.0, +FG2003.ZCE,20190830,,1372.0,1365.0,1365.0,1365.0,1365.0,1365.0,-7.0,-7.0,2.0,5.46,2828.0,-2.0, +FG2003.ZCE,20190902,1365.0,1365.0,,,,,1374.0,,9.0,0.0,0.0,2828.0,0.0, +FG2003.ZCE,20190903,,1374.0,,,,,1374.0,,0.0,0.0,0.0,2828.0,0.0, +FG2003.ZCE,20190904,,1374.0,,,,,1384.0,,10.0,0.0,0.0,2828.0,0.0, +FG2003.ZCE,20190905,,1384.0,,,,,1384.0,,0.0,0.0,0.0,2828.0,0.0, +FG2003.ZCE,20190906,,1384.0,,,,,1384.0,,0.0,0.0,0.0,2828.0,0.0, +FG2003.ZCE,20190909,,1384.0,,,,,1387.0,,3.0,0.0,0.0,2828.0,0.0, +FG2003.ZCE,20190910,,1387.0,,,,,1394.0,,7.0,0.0,0.0,2828.0,0.0, +FG2003.ZCE,20190911,,1394.0,1396.0,1396.0,1396.0,1396.0,1396.0,2.0,2.0,1000.0,2792.0,3828.0,1000.0, +FG2003.ZCE,20190912,1396.0,1396.0,,,,,1421.0,,25.0,0.0,0.0,3828.0,0.0, +FG2003.ZCE,20190916,,1421.0,,,,,1430.0,,9.0,0.0,0.0,3828.0,0.0, +FG2003.ZCE,20190917,,1430.0,1430.0,1430.0,1430.0,1430.0,1430.0,0.0,0.0,360.0,1029.6,4188.0,360.0, +FG2003.ZCE,20190918,1430.0,1430.0,,,,,1430.0,,0.0,0.0,0.0,4188.0,0.0, +FG2003.ZCE,20190919,,1430.0,,,,,1430.0,,0.0,0.0,0.0,4188.0,0.0, +FG2003.ZCE,20190920,,1430.0,,,,,1424.0,,-6.0,0.0,0.0,4188.0,0.0, +FG2003.ZCE,20190923,,1424.0,,,,,1424.0,,0.0,0.0,0.0,4188.0,0.0, +FG2003.ZCE,20190924,,1424.0,,,,,1391.0,,-33.0,0.0,0.0,4188.0,0.0, +FG2003.ZCE,20190925,,1391.0,,,,,1391.0,,0.0,0.0,0.0,4188.0,0.0, +FG2003.ZCE,20190926,,1391.0,1374.0,1401.0,1374.0,1401.0,1395.0,10.0,4.0,16.0,44.65,4192.0,4.0, +FG2003.ZCE,20190927,1401.0,1395.0,,,,,1409.0,,14.0,0.0,0.0,4192.0,0.0, +FG2003.ZCE,20190930,,1409.0,,,,,1423.0,,14.0,0.0,0.0,4192.0,0.0, +FG2003.ZCE,20191008,,1423.0,,,,,1423.0,,0.0,0.0,0.0,4192.0,0.0, +FG2003.ZCE,20191009,,1423.0,,,,,1423.0,,0.0,0.0,0.0,4192.0,0.0, +FG2003.ZCE,20191010,,1423.0,,,,,1423.0,,0.0,0.0,0.0,4192.0,0.0, +FG2003.ZCE,20191011,,1423.0,,,,,1427.0,,4.0,0.0,0.0,4192.0,0.0, +FG2003.ZCE,20191014,,1427.0,,,,,1427.0,,0.0,0.0,0.0,4192.0,0.0, +FG2003.ZCE,20191015,,1427.0,1419.0,1419.0,1419.0,1419.0,1419.0,-8.0,-8.0,4.0,11.35,4190.0,-2.0, +FG2003.ZCE,20191016,1419.0,1419.0,1430.0,1430.0,1430.0,1430.0,1430.0,11.0,11.0,2.0,5.72,4192.0,2.0, +FG2003.ZCE,20191017,1430.0,1430.0,,,,,1419.0,,-11.0,0.0,0.0,4192.0,0.0, +FG2003.ZCE,20191018,,1419.0,1413.0,1413.0,1413.0,1413.0,1413.0,-6.0,-6.0,2.0,5.65,4194.0,2.0, +FG2003.ZCE,20191021,1413.0,1413.0,1465.0,1465.0,1463.0,1463.0,1464.0,50.0,51.0,4.0,11.71,4198.0,4.0, +FG2003.ZCE,20191022,1463.0,1464.0,,,,,1463.0,,-1.0,0.0,0.0,4198.0,0.0, +FG2003.ZCE,20191023,,1463.0,1442.0,1478.0,1442.0,1459.0,1453.0,-4.0,-10.0,162.0,470.74,4250.0,52.0, +FG2003.ZCE,20191024,1459.0,1453.0,,,,,1456.0,,3.0,0.0,0.0,4250.0,0.0, +FG2003.ZCE,20191025,,1456.0,,,,,1456.0,,0.0,0.0,0.0,4250.0,0.0, +FG2003.ZCE,20191028,,1456.0,,,,,1450.0,,-6.0,0.0,0.0,4250.0,0.0, +FG2003.ZCE,20191029,,1450.0,,,,,1450.0,,0.0,0.0,0.0,4250.0,0.0, +FG2003.ZCE,20191030,,1450.0,,,,,1444.0,,-6.0,0.0,0.0,4250.0,0.0, +FG2003.ZCE,20191031,,1444.0,1455.0,1455.0,1436.0,1441.0,1443.0,-3.0,-1.0,8.0,23.08,4250.0,0.0, +FG2003.ZCE,20191101,1441.0,1443.0,1437.0,1448.0,1437.0,1448.0,1445.0,5.0,2.0,14.0,40.47,4258.0,8.0, +FG2003.ZCE,20191104,1448.0,1445.0,,,,,1445.0,,0.0,0.0,0.0,4258.0,0.0, +FG2003.ZCE,20191105,,1445.0,1435.0,1462.0,1413.0,1448.0,1439.0,3.0,-6.0,128.0,368.37,4208.0,-50.0, +FG2003.ZCE,20191106,1448.0,1439.0,1456.0,1456.0,1456.0,1456.0,1456.0,17.0,17.0,2.0,5.82,4206.0,-2.0, +FG2003.ZCE,20191107,1456.0,1456.0,1457.0,1457.0,1457.0,1457.0,1457.0,1.0,1.0,2.0,5.83,4206.0,0.0, +FG2003.ZCE,20191108,1457.0,1457.0,,,,,1457.0,,0.0,0.0,0.0,4206.0,0.0, +FG2003.ZCE,20191111,,1457.0,1457.0,1457.0,1457.0,1457.0,1457.0,0.0,0.0,2.0,5.83,4206.0,0.0, +FG2003.ZCE,20191112,1457.0,1457.0,,,,,1445.0,,-12.0,0.0,0.0,4206.0,0.0, +FG2003.ZCE,20191113,,1445.0,,,,,1444.0,,-1.0,0.0,0.0,4206.0,0.0, +FG2003.ZCE,20191114,,1444.0,,,,,1446.0,,2.0,0.0,0.0,4206.0,0.0, +FG2003.ZCE,20191115,,1446.0,,,,,1446.0,,0.0,0.0,0.0,4206.0,0.0, +FG2003.ZCE,20191118,,1446.0,,,,,1446.0,,0.0,0.0,0.0,4206.0,0.0, +FG2003.ZCE,20191119,,1446.0,,,,,1446.0,,0.0,0.0,0.0,4206.0,0.0, +FG2003.ZCE,20191120,,1446.0,,,,,1446.0,,0.0,0.0,0.0,4206.0,0.0, +FG2003.ZCE,20191121,,1446.0,1424.0,1424.0,1424.0,1424.0,1424.0,-22.0,-22.0,6.0,17.09,4202.0,-4.0, +FG2003.ZCE,20191122,1424.0,1424.0,1420.0,1420.0,1416.0,1417.0,1419.0,-7.0,-5.0,14.0,39.72,4200.0,-2.0, +FG2003.ZCE,20191125,1417.0,1419.0,1421.0,1421.0,1421.0,1421.0,1421.0,2.0,2.0,2.0,5.68,4198.0,-2.0, +FG2003.ZCE,20191126,1421.0,1421.0,,,,,1421.0,,0.0,0.0,0.0,4198.0,0.0, +FG2003.ZCE,20191127,,1421.0,1416.0,1430.0,1413.0,1430.0,1418.0,9.0,-3.0,2020.0,5728.84,2198.0,-2000.0, +FG2003.ZCE,20191128,1430.0,1418.0,1427.0,1430.0,1421.0,1430.0,1426.0,12.0,8.0,6.0,17.11,2196.0,-2.0, +FG2003.ZCE,20191129,1430.0,1426.0,1433.0,1441.0,1427.0,1440.0,1433.0,14.0,7.0,32.0,91.7,2204.0,8.0, +FG2003.ZCE,20191202,1440.0,1433.0,1436.0,1436.0,1436.0,1436.0,1436.0,3.0,3.0,280.0,804.16,1924.0,-280.0, +FG2003.ZCE,20191203,1436.0,1436.0,,,,,1436.0,,0.0,0.0,0.0,1924.0,0.0, +FG2003.ZCE,20191204,,1436.0,1429.0,1476.0,1429.0,1460.0,1460.0,24.0,24.0,84.0,245.21,1944.0,20.0, +FG2003.ZCE,20191205,1460.0,1460.0,1464.0,1464.0,1456.0,1456.0,1461.0,-4.0,1.0,14.0,40.92,1958.0,14.0, +FG2003.ZCE,20191206,1456.0,1461.0,1460.0,1460.0,1449.0,1449.0,1456.0,-12.0,-5.0,16.0,46.58,1968.0,10.0, +FG2003.ZCE,20191209,1449.0,1456.0,1453.0,1471.0,1451.0,1464.0,1460.0,8.0,4.0,40.0,116.84,1974.0,6.0, +FG2003.ZCE,20191210,1464.0,1460.0,1462.0,1479.0,1455.0,1462.0,1467.0,2.0,7.0,76.0,223.02,1964.0,-10.0, +FG2003.ZCE,20191211,1462.0,1467.0,1464.0,1467.0,1454.0,1467.0,1461.0,0.0,-6.0,20.0,58.44,1960.0,-4.0, +FG2003.ZCE,20191212,1467.0,1461.0,,,,,1461.0,,0.0,0.0,0.0,1960.0,0.0, +FG2003.ZCE,20191213,,1461.0,,,,,1463.0,,2.0,0.0,0.0,1960.0,0.0, +FG2003.ZCE,20191216,,1463.0,1469.0,1470.0,1469.0,1469.0,1469.0,6.0,6.0,10.0,29.39,1958.0,-2.0, +FG2003.ZCE,20191217,1469.0,1469.0,1472.0,1472.0,1453.0,1453.0,1468.0,-16.0,-1.0,32.0,93.96,1942.0,-16.0, +FG2003.ZCE,20191218,1453.0,1468.0,1473.0,1479.0,1473.0,1479.0,1476.0,11.0,8.0,4.0,11.81,1942.0,0.0, +FG2003.ZCE,20191219,1479.0,1476.0,1475.0,1476.0,1475.0,1476.0,1475.0,0.0,-1.0,282.0,831.9,1662.0,-280.0, +FG2003.ZCE,20191220,1476.0,1475.0,,,,,1475.0,,0.0,0.0,0.0,1662.0,0.0, +FG2003.ZCE,20191223,,1475.0,1465.0,1475.0,1465.0,1475.0,1472.0,0.0,-3.0,8.0,23.54,1656.0,-6.0, +FG2003.ZCE,20191224,1475.0,1472.0,1477.0,1479.0,1464.0,1464.0,1465.0,-8.0,-7.0,522.0,1529.0,1640.0,-16.0, +FG2003.ZCE,20191225,1464.0,1465.0,1466.0,1518.0,1466.0,1468.0,1473.0,3.0,8.0,602.0,1773.39,1562.0,-78.0, +FG2003.ZCE,20191226,1468.0,1473.0,1465.0,1465.0,1465.0,1465.0,1465.0,-8.0,-8.0,420.0,1230.6,1142.0,-420.0, +FG2003.ZCE,20191227,1465.0,1465.0,1469.0,1481.0,1467.0,1478.0,1473.0,13.0,8.0,18.0,53.03,1144.0,2.0, +FG2003.ZCE,20191230,1478.0,1473.0,,,,,1473.0,,0.0,0.0,0.0,1144.0,0.0, +FG2003.ZCE,20191231,,1473.0,,,,,1473.0,,0.0,0.0,0.0,1144.0,0.0, +FG2003.ZCE,20200102,,1473.0,1478.0,1483.0,1478.0,1478.0,1480.0,5.0,7.0,3.0,8.88,574.0,-570.0, +FG2003.ZCE,20200103,1478.0,1480.0,1502.0,1502.0,1492.0,1496.0,1498.0,16.0,18.0,7.0,20.97,575.0,1.0, +FG2003.ZCE,20200106,1496.0,1498.0,1507.0,1517.0,1503.0,1507.0,1510.0,9.0,12.0,14.0,42.28,572.0,-3.0, +FG2003.ZCE,20200107,1507.0,1510.0,1499.0,1512.0,1460.0,1500.0,1467.0,-10.0,-43.0,60.0,176.05,524.0,-48.0, +FG2003.ZCE,20200108,1500.0,1467.0,1502.0,1503.0,1501.0,1503.0,1502.0,36.0,35.0,3.0,9.01,524.0,0.0, +FG2003.ZCE,20200109,1503.0,1502.0,1487.0,1514.0,1487.0,1502.0,1496.0,0.0,-6.0,11.0,32.92,521.0,-3.0, +FG2003.ZCE,20200110,1502.0,1496.0,1488.0,1503.0,1488.0,1503.0,1501.0,7.0,5.0,8.0,24.02,514.0,-7.0, +FG2003.ZCE,20200113,1503.0,1501.0,1485.0,1485.0,1485.0,1485.0,1485.0,-16.0,-16.0,1.0,2.97,515.0,1.0, +FG2003.ZCE,20200114,1485.0,1485.0,1486.0,1486.0,1486.0,1486.0,1486.0,1.0,1.0,2.0,5.95,513.0,-2.0, +FG2003.ZCE,20200115,1486.0,1486.0,,,,,1494.0,,8.0,0.0,0.0,513.0,0.0, +FG2003.ZCE,20200116,,1494.0,,,,,1494.0,,0.0,0.0,0.0,513.0,0.0, +FG2003.ZCE,20200117,,1494.0,,,,,1494.0,,0.0,0.0,0.0,513.0,0.0, +FG2003.ZCE,20200120,,1494.0,,,,,1494.0,,0.0,0.0,0.0,513.0,0.0, +FG2003.ZCE,20200121,,1494.0,,,,,1494.0,,0.0,0.0,0.0,513.0,0.0, +FG2003.ZCE,20200122,,1494.0,1483.0,1500.0,1483.0,1500.0,1494.0,6.0,0.0,3.0,8.97,513.0,0.0, +FG2003.ZCE,20200123,1500.0,1494.0,1474.0,1485.0,1474.0,1474.0,1478.0,-20.0,-16.0,3.0,8.87,512.0,-1.0, +FG2003.ZCE,20200203,1474.0,1478.0,1436.0,1447.0,1392.0,1410.0,1420.0,-68.0,-58.0,511.0,1451.19,9.0,-503.0, +FG2003.ZCE,20200204,1410.0,1420.0,1421.0,1422.0,1379.0,1401.0,1403.0,-19.0,-17.0,14.0,39.28,2.0,-7.0, +FG2003.ZCE,20200205,1401.0,1403.0,,,,,1403.0,,0.0,0.0,0.0,2.0,0.0, +FG2003.ZCE,20200206,,1403.0,,,,,1420.0,,17.0,0.0,0.0,2.0,0.0, +FG2003.ZCE,20200207,,1420.0,,,,,1420.0,,0.0,0.0,0.0,2.0,0.0, +FG2003.ZCE,20200210,,1420.0,1433.0,1434.0,1376.0,1405.0,1412.0,-15.0,-8.0,6.0,16.94,2.0,0.0, +FG2003.ZCE,20200211,1405.0,1412.0,1436.0,1445.0,1399.0,1445.0,1428.0,33.0,16.0,6.0,17.14,1.0,-1.0, +FG2003.ZCE,20200212,1445.0,1428.0,,,,,1428.0,,0.0,0.0,0.0,1.0,0.0, +FG2003.ZCE,20200213,,1428.0,,,,,1419.0,,-9.0,0.0,0.0,1.0,0.0, +FG2003.ZCE,20200214,,1419.0,,,,,1419.0,,0.0,0.0,0.0,1.0,0.0, +FG2003.ZCE,20200217,,1419.0,,,,,1419.0,,0.0,0.0,0.0,1.0,0.0, +FG2003.ZCE,20200218,,1419.0,1422.0,1423.0,1422.0,1423.0,1423.0,4.0,4.0,2.0,5.69,3.0,2.0, +FG2003.ZCE,20200219,1423.0,1423.0,,,,,1423.0,,0.0,0.0,0.0,3.0,0.0, +FG2003.ZCE,20200220,,1423.0,1446.0,1446.0,1446.0,1446.0,1446.0,23.0,23.0,1.0,2.89,3.0,0.0, +FG2003.ZCE,20200221,1446.0,1446.0,,,,,1446.0,,0.0,0.0,0.0,3.0,0.0, +FG2003.ZCE,20200224,,1446.0,,,,,1448.0,,2.0,0.0,0.0,3.0,0.0, +FG2003.ZCE,20200225,,1448.0,1461.0,1461.0,1461.0,1461.0,1461.0,13.0,13.0,1.0,2.92,3.0,0.0, +FG2003.ZCE,20200226,1461.0,1461.0,,,,,1461.0,,0.0,0.0,0.0,3.0,0.0, +FG2003.ZCE,20200227,,1461.0,,,,,1454.0,,-7.0,0.0,0.0,3.0,0.0, +FG2003.ZCE,20200228,,1454.0,1471.0,1486.0,1454.0,1454.0,1470.0,0.0,16.0,5.0,14.7,2.0,-1.0, +FG2003.ZCE,20200302,1454.0,1470.0,1525.0,1525.0,1525.0,1525.0,1525.0,55.0,55.0,2.0,6.1,0.0,-2.0, +FG2003.ZCE,20200303,1525.0,1525.0,,,,,1521.0,,-4.0,0.0,0.0,0.0,0.0, +FG2003.ZCE,20200304,,1521.0,,,,,1509.0,,-12.0,0.0,0.0,0.0,0.0, +FG2003.ZCE,20200305,,1509.0,,,,,1511.0,,2.0,0.0,0.0,0.0,0.0, +FG2003.ZCE,20200306,,1511.0,,,,,1503.0,,-8.0,0.0,0.0,0.0,0.0, +FG2003.ZCE,20200309,,1503.0,,,,,1476.0,,-27.0,0.0,0.0,0.0,0.0, +FG2003.ZCE,20200310,,1476.0,,,,,1493.0,,17.0,0.0,0.0,0.0,0.0, +FG2003.ZCE,20200311,,1493.0,,,,,1499.0,,6.0,0.0,0.0,0.0,0.0, +FG2003.ZCE,20200312,,1499.0,,,,,1494.0,,-5.0,0.0,0.0,0.0,0.0, +FG2003.ZCE,20200313,,1494.0,,,,,1483.0,,-11.0,0.0,0.0,0.0,0.0, diff --git a/data/FG/FG2004.csv b/data/FG/FG2004.csv new file mode 100644 index 0000000..86754cc --- /dev/null +++ b/data/FG/FG2004.csv @@ -0,0 +1,245 @@ +ts_code,trade_date,pre_close,pre_settle,open,high,low,close,settle,change1,change2,vol,amount,oi,oi_chg,delv_settle +FG2004.ZCE,20190416,,1300.0,,,,,1300.0,,0.0,0.0,0.0,0.0,0.0, +FG2004.ZCE,20190417,,1300.0,,,,,1300.0,,0.0,0.0,0.0,0.0,0.0, +FG2004.ZCE,20190418,,1300.0,,,,,1300.0,,0.0,0.0,0.0,0.0,0.0, +FG2004.ZCE,20190419,,1300.0,,,,,1300.0,,0.0,0.0,0.0,0.0,0.0, +FG2004.ZCE,20190422,,1300.0,,,,,1300.0,,0.0,0.0,0.0,0.0,0.0, +FG2004.ZCE,20190423,,1300.0,,,,,1300.0,,0.0,0.0,0.0,0.0,0.0, +FG2004.ZCE,20190424,,1300.0,1300.0,1300.0,1300.0,1300.0,1300.0,0.0,0.0,2000.0,5200.0,2000.0,2000.0, +FG2004.ZCE,20190425,1300.0,1300.0,,,,,1300.0,,0.0,0.0,0.0,2000.0,0.0, +FG2004.ZCE,20190426,,1300.0,,,,,1300.0,,0.0,0.0,0.0,2000.0,0.0, +FG2004.ZCE,20190429,,1300.0,,,,,1302.0,,2.0,0.0,0.0,2000.0,0.0, +FG2004.ZCE,20190430,,1302.0,,,,,1302.0,,0.0,0.0,0.0,2000.0,0.0, +FG2004.ZCE,20190506,,1302.0,,,,,1302.0,,0.0,0.0,0.0,2000.0,0.0, +FG2004.ZCE,20190507,,1302.0,,,,,1302.0,,0.0,0.0,0.0,2000.0,0.0, +FG2004.ZCE,20190508,,1302.0,,,,,1302.0,,0.0,0.0,0.0,2000.0,0.0, +FG2004.ZCE,20190509,,1302.0,,,,,1302.0,,0.0,0.0,0.0,2000.0,0.0, +FG2004.ZCE,20190510,,1302.0,,,,,1303.0,,1.0,0.0,0.0,2000.0,0.0, +FG2004.ZCE,20190513,,1303.0,,,,,1324.0,,21.0,0.0,0.0,2000.0,0.0, +FG2004.ZCE,20190514,,1324.0,,,,,1324.0,,0.0,0.0,0.0,2000.0,0.0, +FG2004.ZCE,20190515,,1324.0,,,,,1320.0,,-4.0,0.0,0.0,2000.0,0.0, +FG2004.ZCE,20190516,,1320.0,1347.0,1347.0,1347.0,1347.0,1347.0,27.0,27.0,200.0,538.8,2200.0,200.0, +FG2004.ZCE,20190517,1347.0,1347.0,1347.0,1347.0,1347.0,1347.0,1347.0,0.0,0.0,2000.0,5388.0,200.0,-2000.0, +FG2004.ZCE,20190520,1347.0,1347.0,,,,,1348.0,,1.0,0.0,0.0,200.0,0.0, +FG2004.ZCE,20190521,,1348.0,,,,,1356.0,,8.0,0.0,0.0,200.0,0.0, +FG2004.ZCE,20190522,,1356.0,,,,,1366.0,,10.0,0.0,0.0,200.0,0.0, +FG2004.ZCE,20190523,,1366.0,,,,,1359.0,,-7.0,0.0,0.0,200.0,0.0, +FG2004.ZCE,20190524,,1359.0,,,,,1359.0,,0.0,0.0,0.0,200.0,0.0, +FG2004.ZCE,20190527,,1359.0,,,,,1359.0,,0.0,0.0,0.0,200.0,0.0, +FG2004.ZCE,20190528,,1359.0,,,,,1351.0,,-8.0,0.0,0.0,200.0,0.0, +FG2004.ZCE,20190529,,1351.0,,,,,1347.0,,-4.0,0.0,0.0,200.0,0.0, +FG2004.ZCE,20190530,,1347.0,,,,,1345.0,,-2.0,0.0,0.0,200.0,0.0, +FG2004.ZCE,20190531,,1345.0,,,,,1334.0,,-11.0,0.0,0.0,200.0,0.0, +FG2004.ZCE,20190603,,1334.0,,,,,1334.0,,0.0,0.0,0.0,200.0,0.0, +FG2004.ZCE,20190604,,1334.0,,,,,1332.0,,-2.0,0.0,0.0,200.0,0.0, +FG2004.ZCE,20190605,,1332.0,,,,,1332.0,,0.0,0.0,0.0,200.0,0.0, +FG2004.ZCE,20190606,,1332.0,,,,,1332.0,,0.0,0.0,0.0,200.0,0.0, +FG2004.ZCE,20190610,,1332.0,,,,,1336.0,,4.0,0.0,0.0,200.0,0.0, +FG2004.ZCE,20190611,,1336.0,,,,,1390.0,,54.0,0.0,0.0,200.0,0.0, +FG2004.ZCE,20190612,,1390.0,,,,,1381.0,,-9.0,0.0,0.0,200.0,0.0, +FG2004.ZCE,20190613,,1381.0,,,,,1381.0,,0.0,0.0,0.0,200.0,0.0, +FG2004.ZCE,20190614,,1381.0,,,,,1381.0,,0.0,0.0,0.0,200.0,0.0, +FG2004.ZCE,20190617,,1381.0,1374.0,1400.0,1373.0,1397.0,1386.0,16.0,5.0,8.0,22.18,202.0,2.0, +FG2004.ZCE,20190618,1397.0,1386.0,,,,,1386.0,,0.0,0.0,0.0,202.0,0.0, +FG2004.ZCE,20190619,,1386.0,1390.0,1390.0,1390.0,1390.0,1390.0,4.0,4.0,200.0,556.0,2.0,-200.0, +FG2004.ZCE,20190620,1390.0,1390.0,,,,,1390.0,,0.0,0.0,0.0,2.0,0.0, +FG2004.ZCE,20190621,,1390.0,,,,,1390.0,,0.0,0.0,0.0,2.0,0.0, +FG2004.ZCE,20190624,,1390.0,,,,,1395.0,,5.0,0.0,0.0,2.0,0.0, +FG2004.ZCE,20190625,,1395.0,1396.0,1396.0,1392.0,1392.0,1394.0,-3.0,-1.0,4.0,11.15,6.0,4.0, +FG2004.ZCE,20190626,1392.0,1394.0,1401.0,1401.0,1401.0,1401.0,1401.0,7.0,7.0,2.0,5.6,4.0,-2.0, +FG2004.ZCE,20190627,1401.0,1401.0,,,,,1409.0,,8.0,0.0,0.0,4.0,0.0, +FG2004.ZCE,20190628,,1409.0,1440.0,1440.0,1406.0,1406.0,1423.0,-3.0,14.0,4.0,11.38,2.0,-2.0, +FG2004.ZCE,20190701,1406.0,1423.0,,,,,1423.0,,0.0,0.0,0.0,2.0,, +FG2004.ZCE,20190702,,1423.0,,,,,1425.0,,2.0,0.0,0.0,2.0,0.0, +FG2004.ZCE,20190703,,1425.0,1452.0,1452.0,1443.0,1443.0,1448.0,18.0,23.0,4.0,11.58,4.0,2.0, +FG2004.ZCE,20190704,1443.0,1448.0,,,,,1437.0,,-11.0,0.0,0.0,4.0,0.0, +FG2004.ZCE,20190705,,1437.0,1416.0,1416.0,1416.0,1416.0,1416.0,-21.0,-21.0,2.0,5.66,4.0,0.0, +FG2004.ZCE,20190708,1416.0,1416.0,1427.0,1428.0,1427.0,1428.0,1428.0,12.0,12.0,4.0,11.42,4.0,0.0, +FG2004.ZCE,20190709,1428.0,1428.0,1428.0,1428.0,1428.0,1428.0,1428.0,0.0,0.0,2.0,5.71,4.0,0.0, +FG2004.ZCE,20190710,1428.0,1428.0,,,,,1428.0,,0.0,0.0,0.0,4.0,0.0, +FG2004.ZCE,20190711,,1428.0,,,,,1428.0,,0.0,0.0,0.0,4.0,0.0, +FG2004.ZCE,20190712,,1428.0,1420.0,1420.0,1420.0,1420.0,1420.0,-8.0,-8.0,2.0,5.68,4.0,0.0, +FG2004.ZCE,20190715,1420.0,1420.0,,,,,1420.0,,0.0,0.0,0.0,4.0,0.0, +FG2004.ZCE,20190716,,1420.0,,,,,1420.0,,0.0,0.0,0.0,4.0,0.0, +FG2004.ZCE,20190717,,1420.0,,,,,1420.0,,0.0,0.0,0.0,4.0,0.0, +FG2004.ZCE,20190718,,1420.0,,,,,1420.0,,0.0,0.0,0.0,4.0,0.0, +FG2004.ZCE,20190719,,1420.0,,,,,1429.0,,9.0,0.0,0.0,4.0,0.0, +FG2004.ZCE,20190722,,1429.0,,,,,1429.0,,0.0,0.0,0.0,4.0,0.0, +FG2004.ZCE,20190723,,1429.0,,,,,1429.0,,0.0,0.0,0.0,4.0,0.0, +FG2004.ZCE,20190724,,1429.0,,,,,1429.0,,0.0,0.0,0.0,4.0,0.0, +FG2004.ZCE,20190725,,1429.0,,,,,1429.0,,0.0,0.0,0.0,4.0,0.0, +FG2004.ZCE,20190726,,1429.0,,,,,1429.0,,0.0,0.0,0.0,4.0,0.0, +FG2004.ZCE,20190729,,1429.0,,,,,1429.0,,0.0,0.0,0.0,4.0,0.0, +FG2004.ZCE,20190730,,1429.0,,,,,1429.0,,0.0,0.0,0.0,4.0,0.0, +FG2004.ZCE,20190731,,1429.0,,,,,1429.0,,0.0,0.0,0.0,4.0,0.0, +FG2004.ZCE,20190801,,1429.0,,,,,1426.0,,-3.0,0.0,0.0,4.0,0.0, +FG2004.ZCE,20190802,,1426.0,,,,,1407.0,,-19.0,0.0,0.0,4.0,0.0, +FG2004.ZCE,20190805,,1407.0,,,,,1407.0,,0.0,0.0,0.0,4.0,0.0, +FG2004.ZCE,20190806,,1407.0,,,,,1407.0,,0.0,0.0,0.0,4.0,0.0, +FG2004.ZCE,20190807,,1407.0,1363.0,1375.0,1363.0,1364.0,1367.0,-43.0,-40.0,18.0,49.2,4.0,0.0, +FG2004.ZCE,20190808,1364.0,1367.0,,,,,1367.0,,0.0,0.0,0.0,4.0,0.0, +FG2004.ZCE,20190809,,1367.0,,,,,1367.0,,0.0,0.0,0.0,4.0,0.0, +FG2004.ZCE,20190812,,1367.0,,,,,1385.0,,18.0,0.0,0.0,4.0,0.0, +FG2004.ZCE,20190813,,1385.0,,,,,1385.0,,0.0,0.0,0.0,4.0,0.0, +FG2004.ZCE,20190814,,1385.0,,,,,1385.0,,0.0,0.0,0.0,4.0,0.0, +FG2004.ZCE,20190815,,1385.0,,,,,1393.0,,8.0,0.0,0.0,4.0,0.0, +FG2004.ZCE,20190816,,1393.0,1414.0,1414.0,1414.0,1414.0,1414.0,21.0,21.0,2.0,5.66,2.0,-2.0, +FG2004.ZCE,20190819,1414.0,1414.0,,,,,1410.0,,-4.0,0.0,0.0,2.0,0.0, +FG2004.ZCE,20190820,,1410.0,,,,,1410.0,,0.0,0.0,0.0,2.0,0.0, +FG2004.ZCE,20190821,,1410.0,,,,,1410.0,,0.0,0.0,0.0,2.0,0.0, +FG2004.ZCE,20190822,,1410.0,,,,,1404.0,,-6.0,0.0,0.0,2.0,0.0, +FG2004.ZCE,20190823,,1404.0,,,,,1389.0,,-15.0,0.0,0.0,2.0,0.0, +FG2004.ZCE,20190826,,1389.0,1362.0,1380.0,1353.0,1380.0,1366.0,-9.0,-23.0,18.0,49.18,0.0,-2.0, +FG2004.ZCE,20190827,1380.0,1366.0,,,,,1364.0,,-2.0,0.0,0.0,0.0,0.0, +FG2004.ZCE,20190828,,1364.0,,,,,1364.0,,0.0,0.0,0.0,0.0,0.0, +FG2004.ZCE,20190829,,1364.0,,,,,1362.0,,-2.0,0.0,0.0,0.0,0.0, +FG2004.ZCE,20190830,,1362.0,,,,,1362.0,,0.0,0.0,0.0,0.0,0.0, +FG2004.ZCE,20190902,,1362.0,1374.0,1374.0,1351.0,1351.0,1363.0,-11.0,1.0,4.0,10.9,2.0,2.0, +FG2004.ZCE,20190903,1351.0,1363.0,,,,,1363.0,,0.0,0.0,0.0,2.0,0.0, +FG2004.ZCE,20190904,,1363.0,,,,,1370.0,,7.0,0.0,0.0,2.0,0.0, +FG2004.ZCE,20190905,,1370.0,,,,,1370.0,,0.0,0.0,0.0,2.0,0.0, +FG2004.ZCE,20190906,,1370.0,,,,,1370.0,,0.0,0.0,0.0,2.0,0.0, +FG2004.ZCE,20190909,,1370.0,,,,,1378.0,,8.0,0.0,0.0,2.0,0.0, +FG2004.ZCE,20190910,,1378.0,,,,,1383.0,,5.0,0.0,0.0,2.0,0.0, +FG2004.ZCE,20190911,,1383.0,,,,,1383.0,,0.0,0.0,0.0,2.0,0.0, +FG2004.ZCE,20190912,,1383.0,,,,,1409.0,,26.0,0.0,0.0,2.0,0.0, +FG2004.ZCE,20190916,,1409.0,,,,,1419.0,,10.0,0.0,0.0,2.0,0.0, +FG2004.ZCE,20190917,,1419.0,,,,,1419.0,,0.0,0.0,0.0,2.0,0.0, +FG2004.ZCE,20190918,,1419.0,,,,,1419.0,,0.0,0.0,0.0,2.0,0.0, +FG2004.ZCE,20190919,,1419.0,,,,,1418.0,,-1.0,0.0,0.0,2.0,0.0, +FG2004.ZCE,20190920,,1418.0,,,,,1409.0,,-9.0,0.0,0.0,2.0,0.0, +FG2004.ZCE,20190923,,1409.0,,,,,1409.0,,0.0,0.0,0.0,2.0,0.0, +FG2004.ZCE,20190924,,1409.0,,,,,1393.0,,-16.0,0.0,0.0,2.0,0.0, +FG2004.ZCE,20190925,,1393.0,,,,,1393.0,,0.0,0.0,0.0,2.0,0.0, +FG2004.ZCE,20190926,,1393.0,,,,,1401.0,,8.0,0.0,0.0,2.0,0.0, +FG2004.ZCE,20190927,,1401.0,1399.0,1402.0,1399.0,1402.0,1401.0,1.0,0.0,8.0,22.41,8.0,6.0, +FG2004.ZCE,20190930,1402.0,1401.0,1408.0,1408.0,1408.0,1408.0,1408.0,7.0,7.0,24.0,67.58,32.0,24.0, +FG2004.ZCE,20191008,1408.0,1408.0,1398.0,1410.0,1398.0,1410.0,1409.0,2.0,1.0,26.0,73.27,6.0,-26.0, +FG2004.ZCE,20191009,1410.0,1409.0,,,,,1409.0,,0.0,0.0,0.0,6.0,0.0, +FG2004.ZCE,20191010,,1409.0,1410.0,1410.0,1410.0,1410.0,1410.0,1.0,1.0,2.0,5.64,8.0,2.0, +FG2004.ZCE,20191011,1410.0,1410.0,,,,,1413.0,,3.0,0.0,0.0,8.0,0.0, +FG2004.ZCE,20191014,,1413.0,,,,,1413.0,,0.0,0.0,0.0,8.0,0.0, +FG2004.ZCE,20191015,,1413.0,1413.0,1413.0,1413.0,1413.0,1413.0,0.0,0.0,2.0,5.65,8.0,0.0, +FG2004.ZCE,20191016,1413.0,1413.0,,,,,1413.0,,0.0,0.0,0.0,8.0,0.0, +FG2004.ZCE,20191017,,1413.0,,,,,1404.0,,-9.0,0.0,0.0,8.0,0.0, +FG2004.ZCE,20191018,,1404.0,1394.0,1398.0,1394.0,1398.0,1396.0,-6.0,-8.0,4.0,11.17,4.0,-4.0, +FG2004.ZCE,20191021,1398.0,1396.0,1398.0,1398.0,1398.0,1398.0,1398.0,2.0,2.0,2.0,5.59,6.0,2.0, +FG2004.ZCE,20191022,1398.0,1398.0,1428.0,1428.0,1428.0,1428.0,1428.0,30.0,30.0,2.0,5.71,6.0,0.0, +FG2004.ZCE,20191023,1428.0,1428.0,1428.0,1430.0,1428.0,1430.0,1429.0,2.0,1.0,4.0,11.43,8.0,2.0, +FG2004.ZCE,20191024,1430.0,1429.0,,,,,1429.0,,0.0,0.0,0.0,8.0,0.0, +FG2004.ZCE,20191025,,1429.0,,,,,1429.0,,0.0,0.0,0.0,8.0,0.0, +FG2004.ZCE,20191028,,1429.0,,,,,1429.0,,0.0,0.0,0.0,8.0,0.0, +FG2004.ZCE,20191029,,1429.0,1432.0,1432.0,1432.0,1432.0,1432.0,3.0,3.0,4.0,11.46,4.0,-4.0, +FG2004.ZCE,20191030,1432.0,1432.0,,,,,1432.0,,0.0,0.0,0.0,4.0,0.0, +FG2004.ZCE,20191031,,1432.0,1428.0,1428.0,1428.0,1428.0,1428.0,-4.0,-4.0,2.0,5.71,6.0,2.0, +FG2004.ZCE,20191101,1428.0,1428.0,,,,,1434.0,,6.0,0.0,0.0,6.0,0.0, +FG2004.ZCE,20191104,,1434.0,,,,,1434.0,,0.0,0.0,0.0,6.0,0.0, +FG2004.ZCE,20191105,,1434.0,,,,,1434.0,,0.0,0.0,0.0,6.0,0.0, +FG2004.ZCE,20191106,,1434.0,,,,,1433.0,,-1.0,0.0,0.0,6.0,0.0, +FG2004.ZCE,20191107,,1433.0,,,,,1433.0,,0.0,0.0,0.0,6.0,0.0, +FG2004.ZCE,20191108,,1433.0,,,,,1433.0,,0.0,0.0,0.0,6.0,0.0, +FG2004.ZCE,20191111,,1433.0,,,,,1417.0,,-16.0,0.0,0.0,6.0,0.0, +FG2004.ZCE,20191112,,1417.0,1414.0,1414.0,1414.0,1414.0,1414.0,-3.0,-3.0,2.0,5.66,4.0,-2.0, +FG2004.ZCE,20191113,1414.0,1414.0,,,,,1410.0,,-4.0,0.0,0.0,4.0,0.0, +FG2004.ZCE,20191114,,1410.0,1397.0,1412.0,1395.0,1412.0,1400.0,2.0,-10.0,12.0,33.59,16.0,12.0, +FG2004.ZCE,20191115,1412.0,1400.0,,,,,1417.0,,17.0,0.0,0.0,16.0,0.0, +FG2004.ZCE,20191118,,1417.0,,,,,1417.0,,0.0,0.0,0.0,16.0,0.0, +FG2004.ZCE,20191119,,1417.0,,,,,1412.0,,-5.0,0.0,0.0,16.0,0.0, +FG2004.ZCE,20191120,,1412.0,1412.0,1414.0,1412.0,1414.0,1413.0,2.0,1.0,4.0,11.3,16.0,0.0, +FG2004.ZCE,20191121,1414.0,1413.0,1408.0,1408.0,1408.0,1408.0,1408.0,-5.0,-5.0,2.0,5.63,16.0,0.0, +FG2004.ZCE,20191122,1408.0,1408.0,1384.0,1393.0,1384.0,1393.0,1391.0,-15.0,-17.0,10.0,27.82,10.0,-6.0, +FG2004.ZCE,20191125,1393.0,1391.0,1396.0,1401.0,1396.0,1401.0,1399.0,10.0,8.0,6.0,16.79,6.0,-4.0, +FG2004.ZCE,20191126,1401.0,1399.0,1403.0,1403.0,1403.0,1403.0,1403.0,4.0,4.0,2.0,5.61,4.0,-2.0, +FG2004.ZCE,20191127,1403.0,1403.0,,,,,1403.0,,0.0,0.0,0.0,4.0,0.0, +FG2004.ZCE,20191128,,1403.0,,,,,1411.0,,8.0,0.0,0.0,4.0,0.0, +FG2004.ZCE,20191129,,1411.0,1426.0,1426.0,1426.0,1426.0,1426.0,15.0,15.0,2.0,5.7,4.0,0.0, +FG2004.ZCE,20191202,1426.0,1426.0,,,,,1426.0,,0.0,0.0,0.0,4.0,0.0, +FG2004.ZCE,20191203,,1426.0,,,,,1424.0,,-2.0,0.0,0.0,4.0,0.0, +FG2004.ZCE,20191204,,1424.0,1412.0,1412.0,1412.0,1412.0,1412.0,-12.0,-12.0,2.0,5.65,2.0,-2.0, +FG2004.ZCE,20191205,1412.0,1412.0,,,,,1417.0,,5.0,0.0,0.0,2.0,0.0, +FG2004.ZCE,20191206,,1417.0,1419.0,1419.0,1419.0,1419.0,1419.0,2.0,2.0,2.0,5.68,4.0,2.0, +FG2004.ZCE,20191209,1419.0,1419.0,1443.0,1443.0,1443.0,1443.0,1443.0,24.0,24.0,2.0,5.77,6.0,2.0, +FG2004.ZCE,20191210,1443.0,1443.0,,,,,1462.0,,19.0,0.0,0.0,6.0,0.0, +FG2004.ZCE,20191211,,1462.0,1465.0,1465.0,1465.0,1465.0,1465.0,3.0,3.0,2.0,5.86,8.0,2.0, +FG2004.ZCE,20191212,1465.0,1465.0,1457.0,1457.0,1457.0,1457.0,1457.0,-8.0,-8.0,2.0,5.83,6.0,-2.0, +FG2004.ZCE,20191213,1457.0,1457.0,1468.0,1468.0,1468.0,1468.0,1468.0,11.0,11.0,2.0,5.87,4.0,-2.0, +FG2004.ZCE,20191216,1468.0,1468.0,,,,,1468.0,,0.0,0.0,0.0,4.0,0.0, +FG2004.ZCE,20191217,,1468.0,,,,,1467.0,,-1.0,0.0,0.0,4.0,0.0, +FG2004.ZCE,20191218,,1467.0,,,,,1477.0,,10.0,0.0,0.0,4.0,0.0, +FG2004.ZCE,20191219,,1477.0,,,,,1477.0,,0.0,0.0,0.0,4.0,0.0, +FG2004.ZCE,20191220,,1477.0,,,,,1477.0,,0.0,0.0,0.0,4.0,0.0, +FG2004.ZCE,20191223,,1477.0,,,,,1477.0,,0.0,0.0,0.0,4.0,0.0, +FG2004.ZCE,20191224,,1477.0,,,,,1477.0,,0.0,0.0,0.0,4.0,0.0, +FG2004.ZCE,20191225,,1477.0,,,,,1477.0,,0.0,0.0,0.0,4.0,0.0, +FG2004.ZCE,20191226,,1477.0,,,,,1477.0,,0.0,0.0,0.0,4.0,0.0, +FG2004.ZCE,20191227,,1477.0,,,,,1484.0,,7.0,0.0,0.0,4.0,0.0, +FG2004.ZCE,20191230,,1484.0,,,,,1484.0,,0.0,0.0,0.0,4.0,0.0, +FG2004.ZCE,20191231,,1484.0,,,,,1484.0,,0.0,0.0,0.0,4.0,0.0, +FG2004.ZCE,20200102,,1484.0,,,,,1484.0,,0.0,0.0,0.0,2.0,-2.0, +FG2004.ZCE,20200103,,1484.0,,,,,1500.0,,16.0,0.0,0.0,2.0,0.0, +FG2004.ZCE,20200106,,1500.0,,,,,1502.0,,2.0,0.0,0.0,2.0,0.0, +FG2004.ZCE,20200107,,1502.0,,,,,1503.0,,1.0,0.0,0.0,2.0,0.0, +FG2004.ZCE,20200108,,1503.0,,,,,1507.0,,4.0,0.0,0.0,2.0,0.0, +FG2004.ZCE,20200109,,1507.0,,,,,1507.0,,0.0,0.0,0.0,2.0,0.0, +FG2004.ZCE,20200110,,1507.0,,,,,1507.0,,0.0,0.0,0.0,2.0,0.0, +FG2004.ZCE,20200113,,1507.0,,,,,1502.0,,-5.0,0.0,0.0,2.0,0.0, +FG2004.ZCE,20200114,,1502.0,,,,,1500.0,,-2.0,0.0,0.0,2.0,0.0, +FG2004.ZCE,20200115,,1500.0,,,,,1500.0,,0.0,0.0,0.0,2.0,0.0, +FG2004.ZCE,20200116,,1500.0,,,,,1501.0,,1.0,0.0,0.0,2.0,0.0, +FG2004.ZCE,20200117,,1501.0,,,,,1501.0,,0.0,0.0,0.0,2.0,0.0, +FG2004.ZCE,20200120,,1501.0,,,,,1501.0,,0.0,0.0,0.0,2.0,0.0, +FG2004.ZCE,20200121,,1501.0,,,,,1501.0,,0.0,0.0,0.0,2.0,0.0, +FG2004.ZCE,20200122,,1501.0,,,,,1501.0,,0.0,0.0,0.0,2.0,0.0, +FG2004.ZCE,20200123,,1501.0,,,,,1483.0,,-18.0,0.0,0.0,2.0,0.0, +FG2004.ZCE,20200203,,1483.0,,,,,1425.0,,-58.0,0.0,0.0,2.0,0.0, +FG2004.ZCE,20200204,,1425.0,,,,,1392.0,,-33.0,0.0,0.0,2.0,0.0, +FG2004.ZCE,20200205,,1392.0,1395.0,1408.0,1395.0,1408.0,1402.0,16.0,10.0,2.0,5.61,0.0,-2.0, +FG2004.ZCE,20200206,1408.0,1402.0,,,,,1419.0,,17.0,0.0,0.0,0.0,0.0, +FG2004.ZCE,20200207,,1419.0,,,,,1430.0,,11.0,0.0,0.0,0.0,0.0, +FG2004.ZCE,20200210,,1430.0,,,,,1430.0,,0.0,0.0,0.0,0.0,0.0, +FG2004.ZCE,20200211,,1430.0,,,,,1430.0,,0.0,0.0,0.0,0.0,0.0, +FG2004.ZCE,20200212,,1430.0,,,,,1427.0,,-3.0,0.0,0.0,0.0,0.0, +FG2004.ZCE,20200213,,1427.0,,,,,1427.0,,0.0,0.0,0.0,0.0,0.0, +FG2004.ZCE,20200214,,1427.0,,,,,1427.0,,0.0,0.0,0.0,0.0,0.0, +FG2004.ZCE,20200217,,1427.0,,,,,1427.0,,0.0,0.0,0.0,0.0,0.0, +FG2004.ZCE,20200218,,1427.0,,,,,1427.0,,0.0,0.0,0.0,0.0,0.0, +FG2004.ZCE,20200219,,1427.0,,,,,1427.0,,0.0,0.0,0.0,0.0,0.0, +FG2004.ZCE,20200220,,1427.0,,,,,1450.0,,23.0,0.0,0.0,0.0,0.0, +FG2004.ZCE,20200221,,1450.0,,,,,1450.0,,0.0,0.0,0.0,0.0,0.0, +FG2004.ZCE,20200224,,1450.0,,,,,1450.0,,0.0,0.0,0.0,0.0,0.0, +FG2004.ZCE,20200225,,1450.0,,,,,1450.0,,0.0,0.0,0.0,0.0,0.0, +FG2004.ZCE,20200226,,1450.0,,,,,1450.0,,0.0,0.0,0.0,0.0,0.0, +FG2004.ZCE,20200227,,1450.0,,,,,1450.0,,0.0,0.0,0.0,0.0,0.0, +FG2004.ZCE,20200228,,1450.0,,,,,1466.0,,16.0,0.0,0.0,0.0,0.0, +FG2004.ZCE,20200302,,1466.0,,,,,1521.0,,55.0,0.0,0.0,0.0,0.0, +FG2004.ZCE,20200303,,1521.0,,,,,1517.0,,-4.0,0.0,0.0,0.0,0.0, +FG2004.ZCE,20200304,,1517.0,,,,,1505.0,,-12.0,0.0,0.0,0.0,0.0, +FG2004.ZCE,20200305,,1505.0,,,,,1507.0,,2.0,0.0,0.0,0.0,0.0, +FG2004.ZCE,20200306,,1507.0,,,,,1499.0,,-8.0,0.0,0.0,0.0,0.0, +FG2004.ZCE,20200309,,1499.0,,,,,1472.0,,-27.0,0.0,0.0,0.0,0.0, +FG2004.ZCE,20200310,,1472.0,,,,,1489.0,,17.0,0.0,0.0,0.0,0.0, +FG2004.ZCE,20200311,,1489.0,,,,,1495.0,,6.0,0.0,0.0,0.0,0.0, +FG2004.ZCE,20200312,,1495.0,,,,,1490.0,,-5.0,0.0,0.0,0.0,0.0, +FG2004.ZCE,20200313,,1490.0,,,,,1479.0,,-11.0,0.0,0.0,0.0,0.0, +FG2004.ZCE,20200316,,1479.0,,,,,1459.0,,-20.0,0.0,0.0,0.0,0.0, +FG2004.ZCE,20200317,,1459.0,,,,,1453.0,,-6.0,0.0,0.0,0.0,0.0, +FG2004.ZCE,20200318,,1453.0,,,,,1452.0,,-1.0,0.0,0.0,0.0,0.0, +FG2004.ZCE,20200319,,1452.0,,,,,1422.0,,-30.0,0.0,0.0,0.0,0.0, +FG2004.ZCE,20200320,,1422.0,,,,,1435.0,,13.0,0.0,0.0,0.0,0.0, +FG2004.ZCE,20200323,,1435.0,,,,,1404.0,,-31.0,0.0,0.0,0.0,0.0, +FG2004.ZCE,20200324,,1404.0,1459.0,1459.0,1459.0,1459.0,1459.0,55.0,55.0,1.0,2.92,1.0,1.0, +FG2004.ZCE,20200325,1459.0,1459.0,1518.0,1518.0,1518.0,1518.0,1518.0,59.0,59.0,1.0,3.04,0.0,-1.0, +FG2004.ZCE,20200326,1518.0,1518.0,,,,,1498.0,,-20.0,0.0,0.0,0.0,0.0, +FG2004.ZCE,20200327,,1498.0,,,,,1492.0,,-6.0,0.0,0.0,0.0,0.0, +FG2004.ZCE,20200330,,1492.0,,,,,1492.0,,0.0,0.0,0.0,0.0,0.0, +FG2004.ZCE,20200331,,1492.0,,,,,1504.0,,12.0,0.0,0.0,0.0,0.0, +FG2004.ZCE,20200401,,1504.0,,,,,1487.0,,-17.0,0.0,0.0,0.0,0.0, +FG2004.ZCE,20200402,,1487.0,,,,,1456.0,,-31.0,0.0,0.0,0.0,0.0, +FG2004.ZCE,20200403,,1456.0,,,,,1436.0,,-20.0,0.0,0.0,0.0,0.0, +FG2004.ZCE,20200407,,1436.0,,,,,1422.0,,-14.0,0.0,0.0,0.0,0.0, +FG2004.ZCE,20200408,,1422.0,,,,,1431.0,,9.0,0.0,0.0,0.0,0.0, +FG2004.ZCE,20200409,,1431.0,,,,,1439.0,,8.0,0.0,0.0,0.0,0.0, +FG2004.ZCE,20200410,,1439.0,,,,,1442.0,,3.0,0.0,0.0,0.0,0.0, +FG2004.ZCE,20200413,,1442.0,,,,,1418.0,,-24.0,0.0,0.0,0.0,0.0, +FG2004.ZCE,20200414,,1418.0,,,,,1393.0,,-25.0,0.0,0.0,0.0,0.0, +FG2004.ZCE,20200415,,1393.0,,,,,1438.0,,45.0,0.0,0.0,0.0,0.0, diff --git a/data/FG/FG2005.csv b/data/FG/FG2005.csv new file mode 100644 index 0000000..f8d969d --- /dev/null +++ b/data/FG/FG2005.csv @@ -0,0 +1,245 @@ +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, diff --git a/data/FG/FG2006.csv b/data/FG/FG2006.csv new file mode 100644 index 0000000..6bb2a94 --- /dev/null +++ b/data/FG/FG2006.csv @@ -0,0 +1,243 @@ +ts_code,trade_date,pre_close,pre_settle,open,high,low,close,settle,change1,change2,vol,amount,oi,oi_chg,delv_settle +FG2006.ZCE,20190618,,1374.0,,,,,1374.0,,0.0,0.0,0.0,0.0,0.0, +FG2006.ZCE,20190619,,1374.0,1362.0,1408.0,1362.0,1395.0,1387.0,21.0,13.0,12.0,33.28,4.0,4.0, +FG2006.ZCE,20190620,1395.0,1387.0,1385.0,1406.0,1374.0,1406.0,1388.0,19.0,1.0,6.0,16.66,2.0,-2.0, +FG2006.ZCE,20190621,1406.0,1388.0,1389.0,1389.0,1388.0,1388.0,1388.0,0.0,0.0,6.0,16.66,8.0,6.0, +FG2006.ZCE,20190624,1388.0,1388.0,1373.0,1413.0,1373.0,1413.0,1385.0,25.0,-3.0,14.0,38.78,4.0,-4.0, +FG2006.ZCE,20190625,1413.0,1385.0,1385.0,1385.0,1385.0,1385.0,1385.0,0.0,0.0,2.0,5.54,6.0,2.0, +FG2006.ZCE,20190626,1385.0,1385.0,1363.0,1398.0,1363.0,1398.0,1382.0,13.0,-3.0,8.0,22.11,6.0,0.0, +FG2006.ZCE,20190627,1398.0,1382.0,,,,,1382.0,,0.0,0.0,0.0,6.0,0.0, +FG2006.ZCE,20190628,,1382.0,,,,,1382.0,,0.0,0.0,0.0,6.0,0.0, +FG2006.ZCE,20190701,,1382.0,1371.0,1409.0,1371.0,1409.0,1390.0,27.0,8.0,4.0,11.12,4.0,, +FG2006.ZCE,20190702,1409.0,1390.0,,,,,1399.0,,9.0,0.0,0.0,4.0,0.0, +FG2006.ZCE,20190703,,1399.0,,,,,1399.0,,0.0,0.0,0.0,4.0,0.0, +FG2006.ZCE,20190704,,1399.0,1413.0,1413.0,1372.0,1372.0,1393.0,-27.0,-6.0,4.0,11.14,2.0,-2.0, +FG2006.ZCE,20190705,1372.0,1393.0,,,,,1393.0,,0.0,0.0,0.0,2.0,0.0, +FG2006.ZCE,20190708,,1393.0,1414.0,1414.0,1366.0,1378.0,1381.0,-15.0,-12.0,8.0,22.1,2.0,0.0, +FG2006.ZCE,20190709,1378.0,1381.0,,,,,1386.0,,5.0,0.0,0.0,2.0,0.0, +FG2006.ZCE,20190710,,1386.0,1376.0,1378.0,1376.0,1377.0,1377.0,-9.0,-9.0,6.0,16.52,8.0,6.0, +FG2006.ZCE,20190711,1377.0,1377.0,1400.0,1400.0,1400.0,1400.0,1400.0,23.0,23.0,2.0,5.6,6.0,-2.0, +FG2006.ZCE,20190712,1400.0,1400.0,1382.0,1386.0,1355.0,1386.0,1374.0,-14.0,-26.0,8.0,21.99,6.0,0.0, +FG2006.ZCE,20190715,1386.0,1374.0,,,,,1374.0,,0.0,0.0,0.0,6.0,0.0, +FG2006.ZCE,20190716,,1374.0,1382.0,1407.0,1382.0,1407.0,1395.0,33.0,21.0,4.0,11.16,8.0,2.0, +FG2006.ZCE,20190717,1407.0,1395.0,,,,,1395.0,,0.0,0.0,0.0,8.0,0.0, +FG2006.ZCE,20190718,,1395.0,1416.0,1416.0,1387.0,1387.0,1402.0,-8.0,7.0,4.0,11.21,6.0,-2.0, +FG2006.ZCE,20190719,1387.0,1402.0,1417.0,1418.0,1390.0,1409.0,1409.0,7.0,7.0,8.0,22.54,8.0,2.0, +FG2006.ZCE,20190722,1409.0,1409.0,1404.0,1414.0,1391.0,1414.0,1403.0,5.0,-6.0,6.0,16.84,8.0,0.0, +FG2006.ZCE,20190723,1414.0,1403.0,,,,,1403.0,,0.0,0.0,0.0,8.0,0.0, +FG2006.ZCE,20190724,,1403.0,1396.0,1396.0,1396.0,1396.0,1396.0,-7.0,-7.0,2.0,5.58,8.0,0.0, +FG2006.ZCE,20190725,1396.0,1396.0,,,,,1396.0,,0.0,0.0,0.0,8.0,0.0, +FG2006.ZCE,20190726,,1396.0,,,,,1396.0,,0.0,0.0,0.0,8.0,0.0, +FG2006.ZCE,20190729,,1396.0,1397.0,1397.0,1397.0,1397.0,1397.0,1.0,1.0,2.0,5.59,8.0,0.0, +FG2006.ZCE,20190730,1397.0,1397.0,1397.0,1397.0,1369.0,1369.0,1383.0,-28.0,-14.0,4.0,11.06,6.0,-2.0, +FG2006.ZCE,20190731,1369.0,1383.0,1395.0,1397.0,1364.0,1370.0,1382.0,-13.0,-1.0,8.0,22.1,2.0,-4.0, +FG2006.ZCE,20190801,1370.0,1382.0,1371.0,1389.0,1371.0,1389.0,1380.0,7.0,-2.0,4.0,11.04,2.0,0.0, +FG2006.ZCE,20190802,1389.0,1380.0,1390.0,1390.0,1390.0,1390.0,1390.0,10.0,10.0,2.0,5.56,2.0,0.0, +FG2006.ZCE,20190805,1390.0,1390.0,,,,,1390.0,,0.0,0.0,0.0,2.0,0.0, +FG2006.ZCE,20190806,,1390.0,,,,,1390.0,,0.0,0.0,0.0,2.0,0.0, +FG2006.ZCE,20190807,,1390.0,,,,,1379.0,,-11.0,0.0,0.0,2.0,0.0, +FG2006.ZCE,20190808,,1379.0,1352.0,1352.0,1352.0,1352.0,1352.0,-27.0,-27.0,2.0,5.41,4.0,2.0, +FG2006.ZCE,20190809,1352.0,1352.0,,,,,1352.0,,0.0,0.0,0.0,4.0,0.0, +FG2006.ZCE,20190812,,1352.0,1369.0,1369.0,1369.0,1369.0,1369.0,17.0,17.0,2.0,5.48,2.0,-2.0, +FG2006.ZCE,20190813,1369.0,1369.0,1395.0,1395.0,1395.0,1395.0,1395.0,26.0,26.0,2.0,5.58,2.0,0.0, +FG2006.ZCE,20190814,1395.0,1395.0,1358.0,1358.0,1358.0,1358.0,1358.0,-37.0,-37.0,2.0,5.43,4.0,2.0, +FG2006.ZCE,20190815,1358.0,1358.0,1412.0,1412.0,1412.0,1412.0,1412.0,54.0,54.0,2.0,5.65,4.0,0.0, +FG2006.ZCE,20190816,1412.0,1412.0,,,,,1412.0,,0.0,0.0,0.0,4.0,0.0, +FG2006.ZCE,20190819,,1412.0,,,,,1412.0,,0.0,0.0,0.0,4.0,0.0, +FG2006.ZCE,20190820,,1412.0,,,,,1412.0,,0.0,0.0,0.0,4.0,0.0, +FG2006.ZCE,20190821,,1412.0,,,,,1410.0,,-2.0,0.0,0.0,4.0,0.0, +FG2006.ZCE,20190822,,1410.0,,,,,1409.0,,-1.0,0.0,0.0,4.0,0.0, +FG2006.ZCE,20190823,,1409.0,,,,,1389.0,,-20.0,0.0,0.0,4.0,0.0, +FG2006.ZCE,20190826,,1389.0,,,,,1376.0,,-13.0,0.0,0.0,4.0,0.0, +FG2006.ZCE,20190827,,1376.0,,,,,1364.0,,-12.0,0.0,0.0,4.0,0.0, +FG2006.ZCE,20190828,,1364.0,,,,,1364.0,,0.0,0.0,0.0,4.0,0.0, +FG2006.ZCE,20190829,,1364.0,,,,,1364.0,,0.0,0.0,0.0,4.0,0.0, +FG2006.ZCE,20190830,,1364.0,1342.0,1374.0,1335.0,1335.0,1355.0,-29.0,-9.0,12.0,32.53,6.0,2.0, +FG2006.ZCE,20190902,1335.0,1355.0,1373.0,1373.0,1373.0,1373.0,1373.0,18.0,18.0,2.0,5.49,6.0,0.0, +FG2006.ZCE,20190903,1373.0,1373.0,,,,,1373.0,,0.0,0.0,0.0,6.0,0.0, +FG2006.ZCE,20190904,,1373.0,,,,,1376.0,,3.0,0.0,0.0,6.0,0.0, +FG2006.ZCE,20190905,,1376.0,,,,,1376.0,,0.0,0.0,0.0,6.0,0.0, +FG2006.ZCE,20190906,,1376.0,,,,,1376.0,,0.0,0.0,0.0,6.0,0.0, +FG2006.ZCE,20190909,,1376.0,,,,,1381.0,,5.0,0.0,0.0,6.0,0.0, +FG2006.ZCE,20190910,,1381.0,,,,,1385.0,,4.0,0.0,0.0,6.0,0.0, +FG2006.ZCE,20190911,,1385.0,,,,,1385.0,,0.0,0.0,0.0,6.0,0.0, +FG2006.ZCE,20190912,,1385.0,1394.0,1418.0,1394.0,1400.0,1405.0,15.0,20.0,12.0,33.72,4.0,-2.0, +FG2006.ZCE,20190916,1400.0,1405.0,1389.0,1389.0,1389.0,1389.0,1389.0,-16.0,-16.0,2.0,5.56,6.0,2.0, +FG2006.ZCE,20190917,1389.0,1389.0,1412.0,1412.0,1387.0,1387.0,1395.0,-2.0,6.0,6.0,16.74,6.0,0.0, +FG2006.ZCE,20190918,1387.0,1395.0,1408.0,1408.0,1408.0,1408.0,1408.0,13.0,13.0,2.0,5.63,8.0,2.0, +FG2006.ZCE,20190919,1408.0,1408.0,1379.0,1380.0,1379.0,1380.0,1380.0,-28.0,-28.0,4.0,11.04,10.0,2.0, +FG2006.ZCE,20190920,1380.0,1380.0,1373.0,1373.0,1362.0,1362.0,1368.0,-18.0,-12.0,4.0,10.94,14.0,4.0, +FG2006.ZCE,20190923,1362.0,1368.0,1382.0,1393.0,1378.0,1393.0,1385.0,25.0,17.0,12.0,33.23,4.0,-10.0, +FG2006.ZCE,20190924,1393.0,1385.0,,,,,1375.0,,-10.0,0.0,0.0,4.0,0.0, +FG2006.ZCE,20190925,,1375.0,,,,,1375.0,,0.0,0.0,0.0,4.0,0.0, +FG2006.ZCE,20190926,,1375.0,,,,,1375.0,,0.0,0.0,0.0,4.0,0.0, +FG2006.ZCE,20190927,,1375.0,,,,,1382.0,,7.0,0.0,0.0,4.0,0.0, +FG2006.ZCE,20190930,,1382.0,,,,,1390.0,,8.0,0.0,0.0,4.0,0.0, +FG2006.ZCE,20191008,,1390.0,,,,,1390.0,,0.0,0.0,0.0,4.0,0.0, +FG2006.ZCE,20191009,,1390.0,,,,,1390.0,,0.0,0.0,0.0,4.0,0.0, +FG2006.ZCE,20191010,,1390.0,1390.0,1390.0,1390.0,1390.0,1390.0,0.0,0.0,100.0,278.0,104.0,100.0, +FG2006.ZCE,20191011,1390.0,1390.0,,,,,1390.0,,0.0,0.0,0.0,104.0,0.0, +FG2006.ZCE,20191014,,1390.0,,,,,1390.0,,0.0,0.0,0.0,104.0,0.0, +FG2006.ZCE,20191015,,1390.0,,,,,1392.0,,2.0,0.0,0.0,104.0,0.0, +FG2006.ZCE,20191016,,1392.0,,,,,1392.0,,0.0,0.0,0.0,104.0,0.0, +FG2006.ZCE,20191017,,1392.0,,,,,1384.0,,-8.0,0.0,0.0,104.0,0.0, +FG2006.ZCE,20191018,,1384.0,,,,,1401.0,,17.0,0.0,0.0,104.0,0.0, +FG2006.ZCE,20191021,,1401.0,,,,,1417.0,,16.0,0.0,0.0,104.0,0.0, +FG2006.ZCE,20191022,,1417.0,,,,,1417.0,,0.0,0.0,0.0,104.0,0.0, +FG2006.ZCE,20191023,,1417.0,,,,,1417.0,,0.0,0.0,0.0,104.0,0.0, +FG2006.ZCE,20191024,,1417.0,,,,,1417.0,,0.0,0.0,0.0,104.0,0.0, +FG2006.ZCE,20191025,,1417.0,,,,,1417.0,,0.0,0.0,0.0,104.0,0.0, +FG2006.ZCE,20191028,,1417.0,,,,,1417.0,,0.0,0.0,0.0,104.0,0.0, +FG2006.ZCE,20191029,,1417.0,,,,,1417.0,,0.0,0.0,0.0,104.0,0.0, +FG2006.ZCE,20191030,,1417.0,,,,,1417.0,,0.0,0.0,0.0,104.0,0.0, +FG2006.ZCE,20191031,,1417.0,,,,,1417.0,,0.0,0.0,0.0,104.0,0.0, +FG2006.ZCE,20191101,,1417.0,,,,,1417.0,,0.0,0.0,0.0,104.0,0.0, +FG2006.ZCE,20191104,,1417.0,,,,,1417.0,,0.0,0.0,0.0,104.0,0.0, +FG2006.ZCE,20191105,,1417.0,,,,,1417.0,,0.0,0.0,0.0,104.0,0.0, +FG2006.ZCE,20191106,,1417.0,,,,,1417.0,,0.0,0.0,0.0,104.0,0.0, +FG2006.ZCE,20191107,,1417.0,,,,,1417.0,,0.0,0.0,0.0,104.0,0.0, +FG2006.ZCE,20191108,,1417.0,,,,,1417.0,,0.0,0.0,0.0,104.0,0.0, +FG2006.ZCE,20191111,,1417.0,,,,,1402.0,,-15.0,0.0,0.0,104.0,0.0, +FG2006.ZCE,20191112,,1402.0,,,,,1395.0,,-7.0,0.0,0.0,104.0,0.0, +FG2006.ZCE,20191113,,1395.0,,,,,1393.0,,-2.0,0.0,0.0,104.0,0.0, +FG2006.ZCE,20191114,,1393.0,,,,,1401.0,,8.0,0.0,0.0,104.0,0.0, +FG2006.ZCE,20191115,,1401.0,,,,,1401.0,,0.0,0.0,0.0,104.0,0.0, +FG2006.ZCE,20191118,,1401.0,,,,,1401.0,,0.0,0.0,0.0,104.0,0.0, +FG2006.ZCE,20191119,,1401.0,,,,,1401.0,,0.0,0.0,0.0,104.0,0.0, +FG2006.ZCE,20191120,,1401.0,,,,,1401.0,,0.0,0.0,0.0,104.0,0.0, +FG2006.ZCE,20191121,,1401.0,,,,,1400.0,,-1.0,0.0,0.0,104.0,0.0, +FG2006.ZCE,20191122,,1400.0,,,,,1384.0,,-16.0,0.0,0.0,104.0,0.0, +FG2006.ZCE,20191125,,1384.0,,,,,1384.0,,0.0,0.0,0.0,104.0,0.0, +FG2006.ZCE,20191126,,1384.0,,,,,1382.0,,-2.0,0.0,0.0,104.0,0.0, +FG2006.ZCE,20191127,,1382.0,,,,,1382.0,,0.0,0.0,0.0,104.0,0.0, +FG2006.ZCE,20191128,,1382.0,,,,,1386.0,,4.0,0.0,0.0,104.0,0.0, +FG2006.ZCE,20191129,,1386.0,,,,,1393.0,,7.0,0.0,0.0,104.0,0.0, +FG2006.ZCE,20191202,,1393.0,,,,,1393.0,,0.0,0.0,0.0,104.0,0.0, +FG2006.ZCE,20191203,,1393.0,1402.0,1402.0,1402.0,1402.0,1402.0,9.0,9.0,8.0,22.43,110.0,6.0, +FG2006.ZCE,20191204,1402.0,1402.0,1405.0,1410.0,1401.0,1401.0,1407.0,-1.0,5.0,8.0,22.5,112.0,2.0, +FG2006.ZCE,20191205,1401.0,1407.0,1420.0,1420.0,1420.0,1420.0,1420.0,13.0,13.0,2.0,5.68,114.0,2.0, +FG2006.ZCE,20191206,1420.0,1420.0,1409.0,1409.0,1409.0,1409.0,1409.0,-11.0,-11.0,4.0,11.27,114.0,0.0, +FG2006.ZCE,20191209,1409.0,1409.0,1442.0,1442.0,1442.0,1442.0,1442.0,33.0,33.0,2.0,5.77,112.0,-2.0, +FG2006.ZCE,20191210,1442.0,1442.0,,,,,1442.0,,0.0,0.0,0.0,112.0,0.0, +FG2006.ZCE,20191211,,1442.0,,,,,1442.0,,0.0,0.0,0.0,112.0,0.0, +FG2006.ZCE,20191212,,1442.0,,,,,1442.0,,0.0,0.0,0.0,112.0,0.0, +FG2006.ZCE,20191213,,1442.0,,,,,1442.0,,0.0,0.0,0.0,112.0,0.0, +FG2006.ZCE,20191216,,1442.0,,,,,1442.0,,0.0,0.0,0.0,112.0,0.0, +FG2006.ZCE,20191217,,1442.0,,,,,1442.0,,0.0,0.0,0.0,112.0,0.0, +FG2006.ZCE,20191218,,1442.0,1456.0,1460.0,1456.0,1459.0,1458.0,17.0,16.0,20.0,58.3,120.0,8.0, +FG2006.ZCE,20191219,1459.0,1458.0,1466.0,1466.0,1466.0,1466.0,1466.0,8.0,8.0,2.0,5.86,120.0,0.0, +FG2006.ZCE,20191220,1466.0,1466.0,,,,,1466.0,,0.0,0.0,0.0,120.0,0.0, +FG2006.ZCE,20191223,,1466.0,,,,,1461.0,,-5.0,0.0,0.0,120.0,0.0, +FG2006.ZCE,20191224,,1461.0,,,,,1461.0,,0.0,0.0,0.0,120.0,0.0, +FG2006.ZCE,20191225,,1461.0,,,,,1461.0,,0.0,0.0,0.0,120.0,0.0, +FG2006.ZCE,20191226,,1461.0,,,,,1461.0,,0.0,0.0,0.0,120.0,0.0, +FG2006.ZCE,20191227,,1461.0,,,,,1461.0,,0.0,0.0,0.0,120.0,0.0, +FG2006.ZCE,20191230,,1461.0,1483.0,1483.0,1483.0,1483.0,1483.0,22.0,22.0,2.0,5.93,120.0,0.0, +FG2006.ZCE,20191231,1483.0,1483.0,1460.0,1463.0,1454.0,1463.0,1458.0,-20.0,-25.0,8.0,23.33,124.0,4.0, +FG2006.ZCE,20200102,1463.0,1458.0,,,,,1459.0,,1.0,0.0,0.0,62.0,-62.0, +FG2006.ZCE,20200103,,1459.0,1499.0,1499.0,1477.0,1477.0,1488.0,18.0,29.0,2.0,5.95,61.0,-1.0, +FG2006.ZCE,20200106,1477.0,1488.0,,,,,1488.0,,0.0,0.0,0.0,61.0,0.0, +FG2006.ZCE,20200107,,1488.0,,,,,1488.0,,0.0,0.0,0.0,61.0,0.0, +FG2006.ZCE,20200108,,1488.0,,,,,1488.0,,0.0,0.0,0.0,61.0,0.0, +FG2006.ZCE,20200109,,1488.0,1495.0,1495.0,1495.0,1495.0,1495.0,7.0,7.0,1.0,2.99,61.0,0.0, +FG2006.ZCE,20200110,1495.0,1495.0,,,,,1491.0,,-4.0,0.0,0.0,61.0,0.0, +FG2006.ZCE,20200113,,1491.0,,,,,1474.0,,-17.0,0.0,0.0,61.0,0.0, +FG2006.ZCE,20200114,,1474.0,1455.0,1455.0,1455.0,1455.0,1455.0,-19.0,-19.0,1.0,2.91,61.0,0.0, +FG2006.ZCE,20200115,1455.0,1455.0,,,,,1463.0,,8.0,0.0,0.0,61.0,0.0, +FG2006.ZCE,20200116,,1463.0,,,,,1466.0,,3.0,0.0,0.0,61.0,0.0, +FG2006.ZCE,20200117,,1466.0,1467.0,1481.0,1466.0,1466.0,1475.0,0.0,9.0,8.0,23.6,61.0,0.0, +FG2006.ZCE,20200120,1466.0,1475.0,,,,,1475.0,,0.0,0.0,0.0,61.0,0.0, +FG2006.ZCE,20200121,,1475.0,,,,,1473.0,,-2.0,0.0,0.0,61.0,0.0, +FG2006.ZCE,20200122,,1473.0,,,,,1473.0,,0.0,0.0,0.0,61.0,0.0, +FG2006.ZCE,20200123,,1473.0,1444.0,1467.0,1437.0,1467.0,1448.0,-6.0,-25.0,8.0,23.17,61.0,0.0, +FG2006.ZCE,20200203,1467.0,1448.0,1400.0,1402.0,1390.0,1390.0,1395.0,-58.0,-53.0,9.0,25.12,53.0,-8.0, +FG2006.ZCE,20200204,1390.0,1395.0,1358.0,1385.0,1358.0,1385.0,1372.0,-10.0,-23.0,15.0,41.17,58.0,5.0, +FG2006.ZCE,20200205,1385.0,1372.0,,,,,1373.0,,1.0,0.0,0.0,58.0,0.0, +FG2006.ZCE,20200206,,1373.0,1407.0,1426.0,1407.0,1426.0,1412.0,53.0,39.0,4.0,11.3,60.0,2.0, +FG2006.ZCE,20200207,1426.0,1412.0,1417.0,1417.0,1415.0,1415.0,1416.0,3.0,4.0,6.0,16.99,57.0,-3.0, +FG2006.ZCE,20200210,1415.0,1416.0,1423.0,1423.0,1423.0,1423.0,1423.0,7.0,7.0,3.0,8.54,58.0,1.0, +FG2006.ZCE,20200211,1423.0,1423.0,,,,,1424.0,,1.0,0.0,0.0,58.0,0.0, +FG2006.ZCE,20200212,,1424.0,1425.0,1430.0,1425.0,1430.0,1428.0,6.0,4.0,5.0,14.28,58.0,0.0, +FG2006.ZCE,20200213,1430.0,1428.0,1423.0,1428.0,1418.0,1418.0,1423.0,-10.0,-5.0,5.0,14.23,63.0,5.0, +FG2006.ZCE,20200214,1418.0,1423.0,1421.0,1421.0,1421.0,1421.0,1421.0,-2.0,-2.0,1.0,2.84,64.0,1.0, +FG2006.ZCE,20200217,1421.0,1421.0,1420.0,1433.0,1420.0,1431.0,1426.0,10.0,5.0,16.0,45.62,72.0,8.0, +FG2006.ZCE,20200218,1431.0,1426.0,1417.0,1426.0,1417.0,1425.0,1422.0,-1.0,-4.0,4.0,11.37,72.0,0.0, +FG2006.ZCE,20200219,1425.0,1422.0,1424.0,1431.0,1424.0,1430.0,1427.0,8.0,5.0,4.0,11.42,72.0,0.0, +FG2006.ZCE,20200220,1430.0,1427.0,,,,,1443.0,,16.0,0.0,0.0,72.0,0.0, +FG2006.ZCE,20200221,,1443.0,1430.0,1444.0,1430.0,1435.0,1435.0,-8.0,-8.0,21.0,60.27,59.0,-13.0, +FG2006.ZCE,20200224,1435.0,1435.0,,,,,1435.0,,0.0,0.0,0.0,59.0,0.0, +FG2006.ZCE,20200225,,1435.0,1431.0,1440.0,1412.0,1412.0,1425.0,-23.0,-10.0,12.0,34.21,58.0,-1.0, +FG2006.ZCE,20200226,1412.0,1425.0,1407.0,1421.0,1407.0,1421.0,1418.0,-4.0,-7.0,4.0,11.34,57.0,-1.0, +FG2006.ZCE,20200227,1421.0,1418.0,,,,,1418.0,,0.0,0.0,0.0,57.0,0.0, +FG2006.ZCE,20200228,,1418.0,1419.0,1419.0,1398.0,1399.0,1403.0,-19.0,-15.0,5.0,14.03,59.0,2.0, +FG2006.ZCE,20200302,1399.0,1403.0,1413.0,1415.0,1413.0,1414.0,1414.0,11.0,11.0,6.0,16.97,58.0,-1.0, +FG2006.ZCE,20200303,1414.0,1414.0,1409.0,1409.0,1409.0,1409.0,1409.0,-5.0,-5.0,2.0,5.64,58.0,0.0, +FG2006.ZCE,20200304,1409.0,1409.0,,,,,1408.0,,-1.0,0.0,0.0,58.0,0.0, +FG2006.ZCE,20200305,,1408.0,,,,,1407.0,,-1.0,0.0,0.0,58.0,0.0, +FG2006.ZCE,20200306,,1407.0,,,,,1398.0,,-9.0,0.0,0.0,58.0,0.0, +FG2006.ZCE,20200309,,1398.0,1347.0,1375.0,1346.0,1372.0,1360.0,-26.0,-38.0,9.0,24.48,59.0,1.0, +FG2006.ZCE,20200310,1372.0,1360.0,1388.0,1389.0,1380.0,1388.0,1386.0,28.0,26.0,8.0,22.18,57.0,-2.0, +FG2006.ZCE,20200311,1388.0,1386.0,,,,,1386.0,,0.0,0.0,0.0,57.0,0.0, +FG2006.ZCE,20200312,,1386.0,1396.0,1396.0,1370.0,1374.0,1377.0,-12.0,-9.0,8.0,22.03,60.0,3.0, +FG2006.ZCE,20200313,1374.0,1377.0,1367.0,1369.0,1360.0,1360.0,1368.0,-17.0,-9.0,8.0,21.88,56.0,-4.0, +FG2006.ZCE,20200316,1360.0,1368.0,1368.0,1371.0,1368.0,1371.0,1368.0,3.0,0.0,53.0,145.02,5.0,-51.0, +FG2006.ZCE,20200317,1371.0,1368.0,,,,,1368.0,,0.0,0.0,0.0,5.0,0.0, +FG2006.ZCE,20200318,,1368.0,1401.0,1401.0,1352.0,1385.0,1379.0,17.0,11.0,3.0,8.28,5.0,0.0, +FG2006.ZCE,20200319,1385.0,1379.0,1348.0,1369.0,1326.0,1368.0,1352.0,-11.0,-27.0,5.0,13.52,5.0,0.0, +FG2006.ZCE,20200320,1368.0,1352.0,,,,,1352.0,,0.0,0.0,0.0,5.0,0.0, +FG2006.ZCE,20200323,,1352.0,1322.0,1350.0,1318.0,1318.0,1330.0,-34.0,-22.0,3.0,7.98,5.0,0.0, +FG2006.ZCE,20200324,1318.0,1330.0,1348.0,1360.0,1320.0,1320.0,1334.0,-10.0,4.0,5.0,13.34,5.0,0.0, +FG2006.ZCE,20200325,1320.0,1334.0,1360.0,1360.0,1318.0,1318.0,1332.0,-16.0,-2.0,3.0,7.99,6.0,1.0, +FG2006.ZCE,20200326,1318.0,1332.0,1341.0,1341.0,1325.0,1333.0,1335.0,1.0,3.0,4.0,10.68,7.0,1.0, +FG2006.ZCE,20200327,1333.0,1335.0,,,,,1335.0,,0.0,0.0,0.0,7.0,0.0, +FG2006.ZCE,20200330,,1335.0,,,,,1335.0,,0.0,0.0,0.0,7.0,0.0, +FG2006.ZCE,20200331,,1335.0,1327.0,1327.0,1327.0,1327.0,1327.0,-8.0,-8.0,1.0,2.66,7.0,0.0, +FG2006.ZCE,20200401,1327.0,1327.0,1353.0,1355.0,1294.0,1300.0,1329.0,-27.0,2.0,164.0,435.87,101.0,94.0, +FG2006.ZCE,20200402,1300.0,1329.0,1276.0,1315.0,1276.0,1303.0,1295.0,-26.0,-34.0,82.0,212.43,97.0,-4.0, +FG2006.ZCE,20200403,1303.0,1295.0,1268.0,1274.0,1261.0,1261.0,1264.0,-34.0,-31.0,11.0,27.81,90.0,-7.0, +FG2006.ZCE,20200407,1261.0,1264.0,1269.0,1303.0,1262.0,1274.0,1281.0,10.0,17.0,5.0,12.81,91.0,1.0, +FG2006.ZCE,20200408,1274.0,1281.0,1269.0,1269.0,1269.0,1269.0,1269.0,-12.0,-12.0,1.0,2.54,91.0,0.0, +FG2006.ZCE,20200409,1269.0,1269.0,,,,,1269.0,,0.0,0.0,0.0,91.0,0.0, +FG2006.ZCE,20200410,,1269.0,1280.0,1280.0,1280.0,1280.0,1280.0,11.0,11.0,2.0,5.12,91.0,0.0, +FG2006.ZCE,20200413,1280.0,1280.0,1244.0,1244.0,1238.0,1238.0,1243.0,-42.0,-37.0,4.0,9.94,95.0,4.0, +FG2006.ZCE,20200414,1238.0,1243.0,1232.0,1238.0,1201.0,1202.0,1228.0,-41.0,-15.0,69.0,169.47,39.0,-56.0, +FG2006.ZCE,20200415,1202.0,1228.0,1233.0,1278.0,1199.0,1218.0,1231.0,-10.0,3.0,37.0,91.12,51.0,12.0, +FG2006.ZCE,20200416,1218.0,1231.0,1197.0,1216.0,1190.0,1194.0,1194.0,-37.0,-37.0,171.0,408.25,169.0,118.0, +FG2006.ZCE,20200417,1194.0,1194.0,1180.0,1214.0,1152.0,1196.0,1197.0,2.0,3.0,77.0,184.3,205.0,36.0, +FG2006.ZCE,20200420,1196.0,1197.0,1190.0,1195.0,1179.0,1195.0,1188.0,-2.0,-9.0,60.0,142.61,171.0,-34.0, +FG2006.ZCE,20200421,1195.0,1188.0,1182.0,1193.0,1174.0,1182.0,1181.0,-6.0,-7.0,24.0,56.68,174.0,3.0, +FG2006.ZCE,20200422,1182.0,1181.0,1179.0,1183.0,1166.0,1183.0,1173.0,2.0,-8.0,9.0,21.12,171.0,-3.0, +FG2006.ZCE,20200423,1183.0,1173.0,1219.0,1219.0,1146.0,1149.0,1174.0,-24.0,1.0,110.0,258.3,173.0,2.0, +FG2006.ZCE,20200424,1149.0,1174.0,1157.0,1162.0,1149.0,1154.0,1156.0,-20.0,-18.0,24.0,55.5,174.0,1.0, +FG2006.ZCE,20200427,1154.0,1156.0,1165.0,1176.0,1156.0,1176.0,1165.0,20.0,9.0,33.0,76.91,171.0,-3.0, +FG2006.ZCE,20200428,1176.0,1165.0,1169.0,1169.0,1162.0,1169.0,1167.0,4.0,2.0,20.0,46.7,162.0,-9.0, +FG2006.ZCE,20200429,1169.0,1167.0,1161.0,1203.0,1161.0,1179.0,1177.0,12.0,10.0,25.0,58.85,161.0,-1.0, +FG2006.ZCE,20200430,1179.0,1177.0,1190.0,1205.0,1181.0,1200.0,1190.0,23.0,13.0,13.0,30.95,159.0,-2.0, +FG2006.ZCE,20200506,1200.0,1190.0,1205.0,1228.0,1205.0,1211.0,1213.0,21.0,23.0,6.0,14.56,159.0,0.0, +FG2006.ZCE,20200507,1211.0,1213.0,1214.0,1220.0,1214.0,1220.0,1219.0,7.0,6.0,6.0,14.63,162.0,3.0, +FG2006.ZCE,20200508,1220.0,1219.0,1233.0,1248.0,1231.0,1241.0,1237.0,22.0,18.0,14.0,34.63,166.0,4.0, +FG2006.ZCE,20200511,1241.0,1237.0,1243.0,1259.0,1216.0,1259.0,1240.0,22.0,3.0,49.0,121.49,181.0,15.0, +FG2006.ZCE,20200512,1259.0,1240.0,1236.0,1261.0,1236.0,1261.0,1256.0,21.0,16.0,21.0,52.75,184.0,3.0, +FG2006.ZCE,20200513,1261.0,1256.0,1287.0,1302.0,1267.0,1291.0,1274.0,35.0,18.0,172.0,438.24,346.0,162.0, +FG2006.ZCE,20200514,1291.0,1274.0,1300.0,1301.0,1279.0,1286.0,1291.0,12.0,17.0,77.0,198.76,353.0,7.0, +FG2006.ZCE,20200515,1286.0,1291.0,1287.0,1288.0,1285.0,1285.0,1286.0,-6.0,-5.0,6.0,15.44,352.0,-1.0, +FG2006.ZCE,20200518,1285.0,1286.0,1281.0,1308.0,1280.0,1301.0,1302.0,15.0,16.0,38.0,98.92,372.0,20.0, +FG2006.ZCE,20200519,1301.0,1302.0,1322.0,1333.0,1307.0,1328.0,1320.0,26.0,18.0,19.0,50.15,378.0,6.0, +FG2006.ZCE,20200520,1328.0,1320.0,1308.0,1308.0,1306.0,1306.0,1307.0,-14.0,-13.0,5.0,13.07,381.0,3.0, +FG2006.ZCE,20200521,1306.0,1307.0,1327.0,1327.0,1319.0,1319.0,1322.0,12.0,15.0,3.0,7.93,382.0,1.0, +FG2006.ZCE,20200522,1319.0,1322.0,1331.0,1331.0,1310.0,1310.0,1322.0,-12.0,0.0,12.0,31.74,389.0,7.0, +FG2006.ZCE,20200525,1310.0,1322.0,1361.0,1375.0,1354.0,1375.0,1363.0,53.0,41.0,103.0,280.88,392.0,3.0, +FG2006.ZCE,20200526,1375.0,1363.0,1391.0,1391.0,1387.0,1387.0,1388.0,24.0,25.0,5.0,13.88,392.0,0.0, +FG2006.ZCE,20200527,1387.0,1388.0,1377.0,1377.0,1377.0,1377.0,1377.0,-11.0,-11.0,1.0,2.76,392.0,0.0, +FG2006.ZCE,20200528,1377.0,1377.0,1387.0,1401.0,1376.0,1379.0,1381.0,2.0,4.0,399.0,1102.27,396.0,4.0, +FG2006.ZCE,20200529,1379.0,1381.0,1395.0,1396.0,1388.0,1388.0,1390.0,7.0,9.0,45.0,125.12,402.0,6.0, +FG2006.ZCE,20200601,1388.0,1390.0,1405.0,1405.0,1391.0,1392.0,1401.0,2.0,11.0,378.0,1058.96,412.0,10.0, +FG2006.ZCE,20200602,1392.0,1401.0,1399.0,1399.0,1399.0,1399.0,1399.0,-2.0,-2.0,393.0,1099.62,19.0,-393.0, +FG2006.ZCE,20200603,1399.0,1399.0,1404.0,1404.0,1365.0,1365.0,1400.0,-34.0,1.0,21.0,58.81,0.0,-19.0, +FG2006.ZCE,20200604,1365.0,1400.0,,,,,1393.0,,-7.0,0.0,0.0,0.0,0.0, +FG2006.ZCE,20200605,,1393.0,,,,,1388.0,,-5.0,0.0,0.0,0.0,0.0, +FG2006.ZCE,20200608,,1388.0,,,,,1392.0,,4.0,0.0,0.0,0.0,0.0, +FG2006.ZCE,20200609,,1392.0,,,,,1380.0,,-12.0,0.0,0.0,0.0,0.0, +FG2006.ZCE,20200610,,1380.0,,,,,1383.0,,3.0,0.0,0.0,0.0,0.0, +FG2006.ZCE,20200611,,1383.0,,,,,1393.0,,10.0,0.0,0.0,0.0,0.0, +FG2006.ZCE,20200612,,1393.0,,,,,1409.0,,16.0,0.0,0.0,0.0,0.0, diff --git a/data/FG/FG2007.csv b/data/FG/FG2007.csv new file mode 100644 index 0000000..935e67d --- /dev/null +++ b/data/FG/FG2007.csv @@ -0,0 +1,244 @@ +ts_code,trade_date,pre_close,pre_settle,open,high,low,close,settle,change1,change2,vol,amount,oi,oi_chg,delv_settle +FG2007.ZCE,20190715,,1374.0,,,,,1374.0,,0.0,0.0,0.0,0.0,, +FG2007.ZCE,20190716,,1374.0,,,,,1374.0,,0.0,0.0,0.0,0.0,0.0, +FG2007.ZCE,20190717,,1374.0,,,,,1375.0,,1.0,0.0,0.0,0.0,0.0, +FG2007.ZCE,20190718,,1375.0,,,,,1375.0,,0.0,0.0,0.0,0.0,0.0, +FG2007.ZCE,20190719,,1375.0,,,,,1381.0,,6.0,0.0,0.0,0.0,0.0, +FG2007.ZCE,20190722,,1381.0,,,,,1381.0,,0.0,0.0,0.0,0.0,0.0, +FG2007.ZCE,20190723,,1381.0,,,,,1381.0,,0.0,0.0,0.0,0.0,0.0, +FG2007.ZCE,20190724,,1381.0,1347.0,1390.0,1347.0,1390.0,1369.0,9.0,-12.0,4.0,10.95,2.0,2.0, +FG2007.ZCE,20190725,1390.0,1369.0,,,,,1375.0,,6.0,0.0,0.0,2.0,0.0, +FG2007.ZCE,20190726,,1375.0,,,,,1375.0,,0.0,0.0,0.0,2.0,0.0, +FG2007.ZCE,20190729,,1375.0,,,,,1375.0,,0.0,0.0,0.0,2.0,0.0, +FG2007.ZCE,20190730,,1375.0,,,,,1375.0,,0.0,0.0,0.0,2.0,0.0, +FG2007.ZCE,20190731,,1375.0,,,,,1375.0,,0.0,0.0,0.0,2.0,0.0, +FG2007.ZCE,20190801,,1375.0,1360.0,1380.0,1360.0,1380.0,1370.0,5.0,-5.0,4.0,10.96,2.0,0.0, +FG2007.ZCE,20190802,1380.0,1370.0,1341.0,1365.0,1341.0,1365.0,1353.0,-5.0,-17.0,4.0,10.82,2.0,0.0, +FG2007.ZCE,20190805,1365.0,1353.0,,,,,1353.0,,0.0,0.0,0.0,2.0,0.0, +FG2007.ZCE,20190806,,1353.0,,,,,1353.0,,0.0,0.0,0.0,2.0,0.0, +FG2007.ZCE,20190807,,1353.0,1350.0,1379.0,1335.0,1360.0,1356.0,7.0,3.0,8.0,21.7,2.0,0.0, +FG2007.ZCE,20190808,1360.0,1356.0,,,,,1356.0,,0.0,0.0,0.0,2.0,0.0, +FG2007.ZCE,20190809,,1356.0,,,,,1356.0,,0.0,0.0,0.0,2.0,0.0, +FG2007.ZCE,20190812,,1356.0,1359.0,1359.0,1359.0,1359.0,1359.0,3.0,3.0,2.0,5.44,0.0,-2.0, +FG2007.ZCE,20190813,1359.0,1359.0,,,,,1359.0,,0.0,0.0,0.0,0.0,0.0, +FG2007.ZCE,20190814,,1359.0,,,,,1361.0,,2.0,0.0,0.0,0.0,0.0, +FG2007.ZCE,20190815,,1361.0,,,,,1375.0,,14.0,0.0,0.0,0.0,0.0, +FG2007.ZCE,20190816,,1375.0,,,,,1375.0,,0.0,0.0,0.0,0.0,0.0, +FG2007.ZCE,20190819,,1375.0,,,,,1375.0,,0.0,0.0,0.0,0.0,0.0, +FG2007.ZCE,20190820,,1375.0,,,,,1380.0,,5.0,0.0,0.0,0.0,0.0, +FG2007.ZCE,20190821,,1380.0,,,,,1380.0,,0.0,0.0,0.0,0.0,0.0, +FG2007.ZCE,20190822,,1380.0,,,,,1380.0,,0.0,0.0,0.0,0.0,0.0, +FG2007.ZCE,20190823,,1380.0,,,,,1380.0,,0.0,0.0,0.0,0.0,0.0, +FG2007.ZCE,20190826,,1380.0,,,,,1380.0,,0.0,0.0,0.0,0.0,0.0, +FG2007.ZCE,20190827,,1380.0,,,,,1364.0,,-16.0,0.0,0.0,0.0,0.0, +FG2007.ZCE,20190828,,1364.0,,,,,1364.0,,0.0,0.0,0.0,0.0,0.0, +FG2007.ZCE,20190829,,1364.0,,,,,1364.0,,0.0,0.0,0.0,0.0,0.0, +FG2007.ZCE,20190830,,1364.0,,,,,1364.0,,0.0,0.0,0.0,0.0,0.0, +FG2007.ZCE,20190902,,1364.0,,,,,1364.0,,0.0,0.0,0.0,0.0,0.0, +FG2007.ZCE,20190903,,1364.0,,,,,1364.0,,0.0,0.0,0.0,0.0,0.0, +FG2007.ZCE,20190904,,1364.0,,,,,1364.0,,0.0,0.0,0.0,0.0,0.0, +FG2007.ZCE,20190905,,1364.0,,,,,1364.0,,0.0,0.0,0.0,0.0,0.0, +FG2007.ZCE,20190906,,1364.0,,,,,1364.0,,0.0,0.0,0.0,0.0,0.0, +FG2007.ZCE,20190909,,1364.0,,,,,1367.0,,3.0,0.0,0.0,0.0,0.0, +FG2007.ZCE,20190910,,1367.0,,,,,1379.0,,12.0,0.0,0.0,0.0,0.0, +FG2007.ZCE,20190911,,1379.0,,,,,1379.0,,0.0,0.0,0.0,0.0,0.0, +FG2007.ZCE,20190912,,1379.0,,,,,1389.0,,10.0,0.0,0.0,0.0,0.0, +FG2007.ZCE,20190916,,1389.0,,,,,1389.0,,0.0,0.0,0.0,0.0,0.0, +FG2007.ZCE,20190917,,1389.0,,,,,1389.0,,0.0,0.0,0.0,0.0,0.0, +FG2007.ZCE,20190918,,1389.0,,,,,1389.0,,0.0,0.0,0.0,0.0,0.0, +FG2007.ZCE,20190919,,1389.0,,,,,1389.0,,0.0,0.0,0.0,0.0,0.0, +FG2007.ZCE,20190920,,1389.0,,,,,1389.0,,0.0,0.0,0.0,0.0,0.0, +FG2007.ZCE,20190923,,1389.0,,,,,1389.0,,0.0,0.0,0.0,0.0,0.0, +FG2007.ZCE,20190924,,1389.0,,,,,1381.0,,-8.0,0.0,0.0,0.0,0.0, +FG2007.ZCE,20190925,,1381.0,,,,,1378.0,,-3.0,0.0,0.0,0.0,0.0, +FG2007.ZCE,20190926,,1378.0,,,,,1378.0,,0.0,0.0,0.0,0.0,0.0, +FG2007.ZCE,20190927,,1378.0,,,,,1378.0,,0.0,0.0,0.0,0.0,0.0, +FG2007.ZCE,20190930,,1378.0,,,,,1381.0,,3.0,0.0,0.0,0.0,0.0, +FG2007.ZCE,20191008,,1381.0,,,,,1383.0,,2.0,0.0,0.0,0.0,0.0, +FG2007.ZCE,20191009,,1383.0,,,,,1383.0,,0.0,0.0,0.0,0.0,0.0, +FG2007.ZCE,20191010,,1383.0,,,,,1383.0,,0.0,0.0,0.0,0.0,0.0, +FG2007.ZCE,20191011,,1383.0,,,,,1385.0,,2.0,0.0,0.0,0.0,0.0, +FG2007.ZCE,20191014,,1385.0,,,,,1385.0,,0.0,0.0,0.0,0.0,0.0, +FG2007.ZCE,20191015,,1385.0,,,,,1385.0,,0.0,0.0,0.0,0.0,0.0, +FG2007.ZCE,20191016,,1385.0,,,,,1385.0,,0.0,0.0,0.0,0.0,0.0, +FG2007.ZCE,20191017,,1385.0,,,,,1385.0,,0.0,0.0,0.0,0.0,0.0, +FG2007.ZCE,20191018,,1385.0,1385.0,1397.0,1385.0,1397.0,1391.0,12.0,6.0,40.0,111.28,0.0,0.0, +FG2007.ZCE,20191021,1397.0,1391.0,,,,,1403.0,,12.0,0.0,0.0,0.0,0.0, +FG2007.ZCE,20191022,,1403.0,,,,,1403.0,,0.0,0.0,0.0,0.0,0.0, +FG2007.ZCE,20191023,,1403.0,,,,,1404.0,,1.0,0.0,0.0,0.0,0.0, +FG2007.ZCE,20191024,,1404.0,,,,,1404.0,,0.0,0.0,0.0,0.0,0.0, +FG2007.ZCE,20191025,,1404.0,,,,,1404.0,,0.0,0.0,0.0,0.0,0.0, +FG2007.ZCE,20191028,,1404.0,,,,,1404.0,,0.0,0.0,0.0,0.0,0.0, +FG2007.ZCE,20191029,,1404.0,,,,,1404.0,,0.0,0.0,0.0,0.0,0.0, +FG2007.ZCE,20191030,,1404.0,,,,,1404.0,,0.0,0.0,0.0,0.0,0.0, +FG2007.ZCE,20191031,,1404.0,,,,,1404.0,,0.0,0.0,0.0,0.0,0.0, +FG2007.ZCE,20191101,,1404.0,,,,,1404.0,,0.0,0.0,0.0,0.0,0.0, +FG2007.ZCE,20191104,,1404.0,,,,,1404.0,,0.0,0.0,0.0,0.0,0.0, +FG2007.ZCE,20191105,,1404.0,,,,,1404.0,,0.0,0.0,0.0,0.0,0.0, +FG2007.ZCE,20191106,,1404.0,,,,,1404.0,,0.0,0.0,0.0,0.0,0.0, +FG2007.ZCE,20191107,,1404.0,1430.0,1430.0,1398.0,1398.0,1414.0,-6.0,10.0,20.0,56.56,0.0,0.0, +FG2007.ZCE,20191108,1398.0,1414.0,1436.0,1442.0,1436.0,1442.0,1438.0,28.0,24.0,32.0,92.0,30.0,30.0, +FG2007.ZCE,20191111,1442.0,1438.0,1414.0,1414.0,1414.0,1414.0,1414.0,-24.0,-24.0,2.0,5.66,30.0,0.0, +FG2007.ZCE,20191112,1414.0,1414.0,1393.0,1393.0,1386.0,1388.0,1392.0,-26.0,-22.0,32.0,89.06,2.0,-28.0, +FG2007.ZCE,20191113,1388.0,1392.0,,,,,1392.0,,0.0,0.0,0.0,2.0,0.0, +FG2007.ZCE,20191114,,1392.0,1392.0,1392.0,1392.0,1392.0,1392.0,0.0,0.0,2.0,5.57,2.0,0.0, +FG2007.ZCE,20191115,1392.0,1392.0,,,,,1392.0,,0.0,0.0,0.0,2.0,0.0, +FG2007.ZCE,20191118,,1392.0,,,,,1392.0,,0.0,0.0,0.0,2.0,0.0, +FG2007.ZCE,20191119,,1392.0,,,,,1392.0,,0.0,0.0,0.0,2.0,0.0, +FG2007.ZCE,20191120,,1392.0,,,,,1392.0,,0.0,0.0,0.0,2.0,0.0, +FG2007.ZCE,20191121,,1392.0,,,,,1392.0,,0.0,0.0,0.0,2.0,0.0, +FG2007.ZCE,20191122,,1392.0,,,,,1384.0,,-8.0,0.0,0.0,2.0,0.0, +FG2007.ZCE,20191125,,1384.0,,,,,1384.0,,0.0,0.0,0.0,2.0,0.0, +FG2007.ZCE,20191126,,1384.0,,,,,1384.0,,0.0,0.0,0.0,2.0,0.0, +FG2007.ZCE,20191127,,1384.0,1376.0,1390.0,1376.0,1390.0,1383.0,6.0,-1.0,4.0,11.06,2.0,0.0, +FG2007.ZCE,20191128,1390.0,1383.0,,,,,1388.0,,5.0,0.0,0.0,2.0,0.0, +FG2007.ZCE,20191129,,1388.0,1409.0,1409.0,1409.0,1409.0,1409.0,21.0,21.0,2.0,5.64,4.0,2.0, +FG2007.ZCE,20191202,1409.0,1409.0,,,,,1409.0,,0.0,0.0,0.0,4.0,0.0, +FG2007.ZCE,20191203,,1409.0,,,,,1406.0,,-3.0,0.0,0.0,4.0,0.0, +FG2007.ZCE,20191204,,1406.0,1408.0,1408.0,1408.0,1408.0,1408.0,2.0,2.0,2.0,5.63,6.0,2.0, +FG2007.ZCE,20191205,1408.0,1408.0,1416.0,1420.0,1416.0,1420.0,1417.0,12.0,9.0,8.0,22.67,10.0,4.0, +FG2007.ZCE,20191206,1420.0,1417.0,,,,,1415.0,,-2.0,0.0,0.0,10.0,0.0, +FG2007.ZCE,20191209,,1415.0,1440.0,1440.0,1440.0,1440.0,1440.0,25.0,25.0,2.0,5.76,8.0,-2.0, +FG2007.ZCE,20191210,1440.0,1440.0,,,,,1441.0,,1.0,0.0,0.0,8.0,0.0, +FG2007.ZCE,20191211,,1441.0,,,,,1447.0,,6.0,0.0,0.0,8.0,0.0, +FG2007.ZCE,20191212,,1447.0,1438.0,1438.0,1438.0,1438.0,1438.0,-9.0,-9.0,6.0,17.26,4.0,-4.0, +FG2007.ZCE,20191213,1438.0,1438.0,,,,,1443.0,,5.0,0.0,0.0,4.0,0.0, +FG2007.ZCE,20191216,,1443.0,,,,,1443.0,,0.0,0.0,0.0,4.0,0.0, +FG2007.ZCE,20191217,,1443.0,,,,,1443.0,,0.0,0.0,0.0,4.0,0.0, +FG2007.ZCE,20191218,,1443.0,,,,,1465.0,,22.0,0.0,0.0,4.0,0.0, +FG2007.ZCE,20191219,,1465.0,,,,,1465.0,,0.0,0.0,0.0,4.0,0.0, +FG2007.ZCE,20191220,,1465.0,,,,,1465.0,,0.0,0.0,0.0,4.0,0.0, +FG2007.ZCE,20191223,,1465.0,1454.0,1454.0,1454.0,1454.0,1454.0,-11.0,-11.0,2.0,5.82,2.0,-2.0, +FG2007.ZCE,20191224,1454.0,1454.0,,,,,1454.0,,0.0,0.0,0.0,2.0,0.0, +FG2007.ZCE,20191225,,1454.0,,,,,1454.0,,0.0,0.0,0.0,2.0,0.0, +FG2007.ZCE,20191226,,1454.0,1470.0,1470.0,1470.0,1470.0,1470.0,16.0,16.0,2.0,5.88,2.0,0.0, +FG2007.ZCE,20191227,1470.0,1470.0,,,,,1470.0,,0.0,0.0,0.0,2.0,0.0, +FG2007.ZCE,20191230,,1470.0,,,,,1470.0,,0.0,0.0,0.0,2.0,0.0, +FG2007.ZCE,20191231,,1470.0,,,,,1470.0,,0.0,0.0,0.0,2.0,0.0, +FG2007.ZCE,20200102,,1470.0,,,,,1470.0,,0.0,0.0,0.0,1.0,-1.0, +FG2007.ZCE,20200103,,1470.0,,,,,1483.0,,13.0,0.0,0.0,1.0,0.0, +FG2007.ZCE,20200106,,1483.0,,,,,1487.0,,4.0,0.0,0.0,1.0,0.0, +FG2007.ZCE,20200107,,1487.0,,,,,1487.0,,0.0,0.0,0.0,1.0,0.0, +FG2007.ZCE,20200108,,1487.0,,,,,1487.0,,0.0,0.0,0.0,1.0,0.0, +FG2007.ZCE,20200109,,1487.0,,,,,1487.0,,0.0,0.0,0.0,1.0,0.0, +FG2007.ZCE,20200110,,1487.0,,,,,1487.0,,0.0,0.0,0.0,1.0,0.0, +FG2007.ZCE,20200113,,1487.0,,,,,1487.0,,0.0,0.0,0.0,1.0,0.0, +FG2007.ZCE,20200114,,1487.0,,,,,1487.0,,0.0,0.0,0.0,1.0,0.0, +FG2007.ZCE,20200115,,1487.0,,,,,1487.0,,0.0,0.0,0.0,1.0,0.0, +FG2007.ZCE,20200116,,1487.0,,,,,1487.0,,0.0,0.0,0.0,1.0,0.0, +FG2007.ZCE,20200117,,1487.0,,,,,1487.0,,0.0,0.0,0.0,1.0,0.0, +FG2007.ZCE,20200120,,1487.0,,,,,1487.0,,0.0,0.0,0.0,1.0,0.0, +FG2007.ZCE,20200121,,1487.0,,,,,1487.0,,0.0,0.0,0.0,1.0,0.0, +FG2007.ZCE,20200122,,1487.0,,,,,1487.0,,0.0,0.0,0.0,1.0,0.0, +FG2007.ZCE,20200123,,1487.0,,,,,1487.0,,0.0,0.0,0.0,1.0,0.0, +FG2007.ZCE,20200203,,1487.0,,,,,1433.0,,-54.0,0.0,0.0,1.0,0.0, +FG2007.ZCE,20200204,,1433.0,,,,,1401.0,,-32.0,0.0,0.0,1.0,0.0, +FG2007.ZCE,20200205,,1401.0,,,,,1401.0,,0.0,0.0,0.0,1.0,0.0, +FG2007.ZCE,20200206,,1401.0,,,,,1404.0,,3.0,0.0,0.0,1.0,0.0, +FG2007.ZCE,20200207,,1404.0,,,,,1404.0,,0.0,0.0,0.0,1.0,0.0, +FG2007.ZCE,20200210,,1404.0,1389.0,1389.0,1389.0,1389.0,1389.0,-15.0,-15.0,1.0,2.78,1.0,0.0, +FG2007.ZCE,20200211,1389.0,1389.0,,,,,1395.0,,6.0,0.0,0.0,1.0,0.0, +FG2007.ZCE,20200212,,1395.0,1411.0,1411.0,1411.0,1411.0,1411.0,16.0,16.0,1.0,2.82,0.0,-1.0, +FG2007.ZCE,20200213,1411.0,1411.0,,,,,1411.0,,0.0,0.0,0.0,0.0,0.0, +FG2007.ZCE,20200214,,1411.0,,,,,1411.0,,0.0,0.0,0.0,0.0,0.0, +FG2007.ZCE,20200217,,1411.0,,,,,1411.0,,0.0,0.0,0.0,0.0,0.0, +FG2007.ZCE,20200218,,1411.0,,,,,1411.0,,0.0,0.0,0.0,0.0,0.0, +FG2007.ZCE,20200219,,1411.0,,,,,1411.0,,0.0,0.0,0.0,0.0,0.0, +FG2007.ZCE,20200220,,1411.0,,,,,1412.0,,1.0,0.0,0.0,0.0,0.0, +FG2007.ZCE,20200221,,1412.0,,,,,1414.0,,2.0,0.0,0.0,0.0,0.0, +FG2007.ZCE,20200224,,1414.0,,,,,1418.0,,4.0,0.0,0.0,0.0,0.0, +FG2007.ZCE,20200225,,1418.0,,,,,1418.0,,0.0,0.0,0.0,0.0,0.0, +FG2007.ZCE,20200226,,1418.0,,,,,1418.0,,0.0,0.0,0.0,0.0,0.0, +FG2007.ZCE,20200227,,1418.0,,,,,1418.0,,0.0,0.0,0.0,0.0,0.0, +FG2007.ZCE,20200228,,1418.0,,,,,1418.0,,0.0,0.0,0.0,0.0,0.0, +FG2007.ZCE,20200302,,1418.0,,,,,1418.0,,0.0,0.0,0.0,0.0,0.0, +FG2007.ZCE,20200303,,1418.0,,,,,1418.0,,0.0,0.0,0.0,0.0,0.0, +FG2007.ZCE,20200304,,1418.0,,,,,1418.0,,0.0,0.0,0.0,0.0,0.0, +FG2007.ZCE,20200305,,1418.0,,,,,1418.0,,0.0,0.0,0.0,0.0,0.0, +FG2007.ZCE,20200306,,1418.0,,,,,1418.0,,0.0,0.0,0.0,0.0,0.0, +FG2007.ZCE,20200309,,1418.0,,,,,1379.0,,-39.0,0.0,0.0,0.0,0.0, +FG2007.ZCE,20200310,,1379.0,,,,,1379.0,,0.0,0.0,0.0,0.0,0.0, +FG2007.ZCE,20200311,,1379.0,,,,,1379.0,,0.0,0.0,0.0,0.0,0.0, +FG2007.ZCE,20200312,,1379.0,,,,,1379.0,,0.0,0.0,0.0,0.0,0.0, +FG2007.ZCE,20200313,,1379.0,,,,,1379.0,,0.0,0.0,0.0,0.0,0.0, +FG2007.ZCE,20200316,,1379.0,,,,,1379.0,,0.0,0.0,0.0,0.0,0.0, +FG2007.ZCE,20200317,,1379.0,,,,,1379.0,,0.0,0.0,0.0,0.0,0.0, +FG2007.ZCE,20200318,,1379.0,,,,,1373.0,,-6.0,0.0,0.0,0.0,0.0, +FG2007.ZCE,20200319,,1373.0,1349.0,1349.0,1349.0,1349.0,1349.0,-24.0,-24.0,1.0,2.7,1.0,1.0, +FG2007.ZCE,20200320,1349.0,1349.0,1403.0,1403.0,1339.0,1378.0,1373.0,29.0,24.0,3.0,8.24,2.0,1.0, +FG2007.ZCE,20200323,1378.0,1373.0,,,,,1351.0,,-22.0,0.0,0.0,2.0,0.0, +FG2007.ZCE,20200324,,1351.0,,,,,1351.0,,0.0,0.0,0.0,2.0,0.0, +FG2007.ZCE,20200325,,1351.0,1371.0,1371.0,1371.0,1371.0,1371.0,20.0,20.0,1.0,2.74,3.0,1.0, +FG2007.ZCE,20200326,1371.0,1371.0,1339.0,1358.0,1339.0,1358.0,1349.0,-13.0,-22.0,2.0,5.4,3.0,0.0, +FG2007.ZCE,20200327,1358.0,1349.0,1335.0,1335.0,1335.0,1335.0,1335.0,-14.0,-14.0,1.0,2.67,2.0,-1.0, +FG2007.ZCE,20200330,1335.0,1335.0,1357.0,1357.0,1339.0,1353.0,1347.0,18.0,12.0,7.0,18.85,3.0,1.0, +FG2007.ZCE,20200331,1353.0,1347.0,,,,,1347.0,,0.0,0.0,0.0,3.0,0.0, +FG2007.ZCE,20200401,,1347.0,1342.0,1343.0,1293.0,1293.0,1312.0,-54.0,-35.0,2485.0,6521.74,1636.0,1633.0, +FG2007.ZCE,20200402,1293.0,1312.0,1253.0,1313.0,1252.0,1295.0,1274.0,-17.0,-38.0,25250.0,64329.44,5455.0,3819.0, +FG2007.ZCE,20200403,1295.0,1274.0,1300.0,1300.0,1247.0,1252.0,1275.0,-22.0,1.0,20441.0,52109.87,7333.0,1878.0, +FG2007.ZCE,20200407,1252.0,1275.0,1254.0,1273.0,1251.0,1269.0,1261.0,-6.0,-14.0,12703.0,32030.45,7609.0,276.0, +FG2007.ZCE,20200408,1269.0,1261.0,1262.0,1274.0,1259.0,1271.0,1266.0,10.0,5.0,9556.0,24203.53,9189.0,1580.0, +FG2007.ZCE,20200409,1271.0,1266.0,1263.0,1277.0,1259.0,1264.0,1267.0,-2.0,1.0,15443.0,39147.59,10024.0,835.0, +FG2007.ZCE,20200410,1264.0,1267.0,1263.0,1281.0,1247.0,1271.0,1270.0,4.0,3.0,11341.0,28817.26,11573.0,1549.0, +FG2007.ZCE,20200413,1271.0,1270.0,1241.0,1258.0,1219.0,1219.0,1236.0,-51.0,-34.0,15058.0,37208.38,12558.0,985.0, +FG2007.ZCE,20200414,1219.0,1236.0,1191.0,1230.0,1188.0,1220.0,1220.0,-16.0,-16.0,25721.0,62749.63,13498.0,940.0, +FG2007.ZCE,20200415,1220.0,1220.0,1215.0,1253.0,1208.0,1223.0,1232.0,3.0,12.0,26877.0,66218.5,18870.0,5372.0, +FG2007.ZCE,20200416,1223.0,1232.0,1219.0,1224.0,1201.0,1215.0,1214.0,-17.0,-18.0,29923.0,72667.11,17453.0,-1417.0, +FG2007.ZCE,20200417,1215.0,1214.0,1215.0,1228.0,1215.0,1220.0,1222.0,6.0,8.0,22773.0,55678.41,19206.0,1753.0, +FG2007.ZCE,20200420,1220.0,1222.0,1211.0,1216.0,1195.0,1201.0,1205.0,-21.0,-17.0,17685.0,42625.81,20547.0,1341.0, +FG2007.ZCE,20200421,1201.0,1205.0,1199.0,1204.0,1190.0,1197.0,1195.0,-8.0,-10.0,19277.0,46071.56,17798.0,-2749.0, +FG2007.ZCE,20200422,1197.0,1195.0,1202.0,1206.0,1184.0,1188.0,1195.0,-7.0,0.0,15839.0,37848.42,20347.0,2549.0, +FG2007.ZCE,20200423,1188.0,1195.0,1190.0,1197.0,1164.0,1169.0,1183.0,-26.0,-12.0,13201.0,31222.0,22658.0,2311.0, +FG2007.ZCE,20200424,1169.0,1183.0,1171.0,1181.0,1168.0,1177.0,1176.0,-6.0,-7.0,14308.0,33641.75,26165.0,3507.0, +FG2007.ZCE,20200427,1177.0,1176.0,1178.0,1191.0,1168.0,1187.0,1180.0,11.0,4.0,15611.0,36845.29,25934.0,-231.0, +FG2007.ZCE,20200428,1187.0,1180.0,1185.0,1187.0,1172.0,1176.0,1182.0,-4.0,2.0,9892.0,23389.89,23657.0,-2277.0, +FG2007.ZCE,20200429,1176.0,1182.0,1183.0,1198.0,1181.0,1191.0,1191.0,9.0,9.0,10011.0,23846.18,23742.0,85.0, +FG2007.ZCE,20200430,1191.0,1191.0,1195.0,1202.0,1191.0,1198.0,1196.0,7.0,5.0,6569.0,15709.56,23968.0,226.0, +FG2007.ZCE,20200506,1198.0,1196.0,1204.0,1233.0,1200.0,1226.0,1219.0,30.0,23.0,7355.0,17929.77,25079.0,1111.0, +FG2007.ZCE,20200507,1226.0,1219.0,1223.0,1240.0,1222.0,1237.0,1229.0,18.0,10.0,7878.0,19370.0,26705.0,1626.0, +FG2007.ZCE,20200508,1237.0,1229.0,1239.0,1255.0,1235.0,1242.0,1246.0,13.0,17.0,20347.0,50709.98,28344.0,1639.0, +FG2007.ZCE,20200511,1242.0,1246.0,1238.0,1278.0,1233.0,1274.0,1256.0,28.0,10.0,19797.0,49730.83,28552.0,208.0, +FG2007.ZCE,20200512,1274.0,1256.0,1275.0,1281.0,1266.0,1280.0,1273.0,24.0,17.0,14779.0,37620.44,25656.0,-2896.0, +FG2007.ZCE,20200513,1280.0,1273.0,1269.0,1316.0,1269.0,1306.0,1296.0,33.0,23.0,17334.0,44938.87,22410.0,-3246.0, +FG2007.ZCE,20200514,1306.0,1296.0,1305.0,1314.0,1292.0,1298.0,1301.0,2.0,5.0,13767.0,35829.08,21783.0,-627.0, +FG2007.ZCE,20200515,1298.0,1301.0,1299.0,1308.0,1284.0,1286.0,1294.0,-15.0,-7.0,15713.0,40658.57,19805.0,-1978.0, +FG2007.ZCE,20200518,1286.0,1294.0,1289.0,1324.0,1289.0,1317.0,1310.0,23.0,16.0,17138.0,44886.26,18886.0,-919.0, +FG2007.ZCE,20200519,1317.0,1310.0,1322.0,1345.0,1321.0,1321.0,1331.0,11.0,21.0,23257.0,61916.79,17233.0,-1653.0, +FG2007.ZCE,20200520,1321.0,1331.0,1323.0,1333.0,1317.0,1327.0,1324.0,-4.0,-7.0,13020.0,34484.6,16920.0,-313.0, +FG2007.ZCE,20200521,1327.0,1324.0,1330.0,1351.0,1325.0,1348.0,1340.0,24.0,16.0,19104.0,51196.61,13044.0,-3876.0, +FG2007.ZCE,20200522,1348.0,1340.0,1346.0,1351.0,1324.0,1327.0,1338.0,-13.0,-2.0,12967.0,34693.27,11979.0,-1065.0, +FG2007.ZCE,20200525,1327.0,1338.0,1330.0,1392.0,1328.0,1391.0,1362.0,53.0,24.0,11136.0,30331.37,12496.0,517.0, +FG2007.ZCE,20200526,1391.0,1362.0,1386.0,1405.0,1386.0,1394.0,1396.0,32.0,34.0,12510.0,34918.8,11906.0,-590.0, +FG2007.ZCE,20200527,1394.0,1396.0,1393.0,1394.0,1380.0,1392.0,1387.0,-4.0,-9.0,11195.0,31044.08,11113.0,-793.0, +FG2007.ZCE,20200528,1392.0,1387.0,1386.0,1398.0,1382.0,1388.0,1391.0,1.0,4.0,10492.0,29178.66,9753.0,-1360.0, +FG2007.ZCE,20200529,1388.0,1391.0,1389.0,1401.0,1383.0,1398.0,1392.0,7.0,1.0,15913.0,44315.24,7283.0,-2470.0, +FG2007.ZCE,20200601,1398.0,1392.0,1398.0,1413.0,1391.0,1398.0,1402.0,6.0,10.0,3242.0,9089.33,5642.0,-1641.0, +FG2007.ZCE,20200602,1398.0,1402.0,1397.0,1413.0,1393.0,1411.0,1398.0,9.0,-4.0,1085.0,3033.68,5025.0,-617.0, +FG2007.ZCE,20200603,1411.0,1398.0,1411.0,1411.0,1395.0,1396.0,1400.0,-2.0,2.0,1298.0,3635.05,3993.0,-1032.0, +FG2007.ZCE,20200604,1396.0,1400.0,1395.0,1399.0,1385.0,1385.0,1392.0,-15.0,-8.0,812.0,2260.91,3419.0,-574.0, +FG2007.ZCE,20200605,1385.0,1392.0,1381.0,1387.0,1370.0,1379.0,1379.0,-13.0,-13.0,506.0,1395.88,3273.0,-146.0, +FG2007.ZCE,20200608,1379.0,1379.0,1380.0,1380.0,1367.0,1373.0,1375.0,-6.0,-4.0,461.0,1267.3,3033.0,-240.0, +FG2007.ZCE,20200609,1373.0,1375.0,1378.0,1378.0,1351.0,1364.0,1360.0,-11.0,-15.0,2185.0,5941.93,1879.0,-1154.0, +FG2007.ZCE,20200610,1364.0,1360.0,1361.0,1377.0,1361.0,1376.0,1373.0,16.0,13.0,817.0,2243.9,1353.0,-526.0, +FG2007.ZCE,20200611,1376.0,1373.0,1372.0,1398.0,1370.0,1383.0,1379.0,10.0,6.0,151.0,416.5,1228.0,-125.0, +FG2007.ZCE,20200612,1383.0,1379.0,1386.0,1398.0,1380.0,1392.0,1388.0,13.0,9.0,141.0,391.37,1145.0,-83.0, +FG2007.ZCE,20200615,1392.0,1388.0,1390.0,1444.0,1390.0,1444.0,1414.0,56.0,26.0,602.0,1703.03,850.0,-295.0, +FG2007.ZCE,20200616,1444.0,1414.0,1443.0,1460.0,1432.0,1443.0,1444.0,29.0,30.0,641.0,1851.43,496.0,-354.0, +FG2007.ZCE,20200617,1443.0,1444.0,1439.0,1461.0,1439.0,1450.0,1446.0,6.0,2.0,22.0,63.63,492.0,-4.0, +FG2007.ZCE,20200618,1450.0,1446.0,1428.0,1466.0,1428.0,1454.0,1453.0,8.0,7.0,18.0,52.3,491.0,-1.0, +FG2007.ZCE,20200619,1454.0,1453.0,1445.0,1497.0,1432.0,1448.0,1442.0,-5.0,-11.0,898.0,2588.96,335.0,-156.0, +FG2007.ZCE,20200622,1448.0,1442.0,,,,,1444.0,,2.0,0.0,0.0,335.0,0.0, +FG2007.ZCE,20200623,,1444.0,1449.0,1455.0,1449.0,1453.0,1455.0,9.0,11.0,134.0,389.93,333.0,-2.0, +FG2007.ZCE,20200624,1453.0,1455.0,1491.0,1491.0,1490.0,1490.0,1491.0,35.0,36.0,2.0,5.96,334.0,1.0, +FG2007.ZCE,20200629,1490.0,1491.0,1533.0,1580.0,1455.0,1514.0,1521.0,23.0,30.0,189.0,574.81,328.0,-6.0, +FG2007.ZCE,20200630,1514.0,1521.0,1477.0,1580.0,1477.0,1580.0,1521.0,59.0,0.0,354.0,1077.0,319.0,-9.0, +FG2007.ZCE,20200701,1580.0,1521.0,1521.0,1521.0,1520.0,1520.0,1520.0,-1.0,-1.0,3.0,9.12,316.0,-3.0, +FG2007.ZCE,20200702,1520.0,1520.0,,,,,1520.0,,0.0,0.0,0.0,316.0,0.0, +FG2007.ZCE,20200703,,1520.0,,,,,1520.0,,0.0,0.0,0.0,316.0,0.0, +FG2007.ZCE,20200706,,1520.0,1520.0,1525.0,1520.0,1525.0,1523.0,5.0,3.0,10.0,30.45,306.0,-10.0, +FG2007.ZCE,20200707,1525.0,1523.0,,,,,1544.0,,21.0,0.0,0.0,306.0,0.0, +FG2007.ZCE,20200708,,1544.0,,,,,1554.0,,10.0,0.0,0.0,306.0,0.0, +FG2007.ZCE,20200709,,1554.0,,,,,1563.0,,9.0,0.0,0.0,306.0,0.0, +FG2007.ZCE,20200710,,1563.0,,,,,1567.0,,4.0,0.0,0.0,306.0,0.0, +FG2007.ZCE,20200713,,1567.0,,,,,1607.0,,40.0,0.0,0.0,306.0,0.0, +FG2007.ZCE,20200714,,1607.0,,,,,1628.0,,21.0,0.0,0.0,0.0,-306.0, diff --git a/data/FG/FG2008.csv b/data/FG/FG2008.csv new file mode 100644 index 0000000..fba4926 --- /dev/null +++ b/data/FG/FG2008.csv @@ -0,0 +1,244 @@ +ts_code,trade_date,pre_close,pre_settle,open,high,low,close,settle,change1,change2,vol,amount,oi,oi_chg,delv_settle +FG2008.ZCE,20190815,,1361.0,,,,,1361.0,,0.0,0.0,0.0,0.0,, +FG2008.ZCE,20190816,,1361.0,,,,,1361.0,,0.0,0.0,0.0,0.0,0.0, +FG2008.ZCE,20190819,,1361.0,,,,,1375.0,,14.0,0.0,0.0,0.0,0.0, +FG2008.ZCE,20190820,,1375.0,,,,,1375.0,,0.0,0.0,0.0,0.0,0.0, +FG2008.ZCE,20190821,,1375.0,,,,,1376.0,,1.0,0.0,0.0,0.0,0.0, +FG2008.ZCE,20190822,,1376.0,,,,,1376.0,,0.0,0.0,0.0,0.0,0.0, +FG2008.ZCE,20190823,,1376.0,,,,,1376.0,,0.0,0.0,0.0,0.0,0.0, +FG2008.ZCE,20190826,,1376.0,,,,,1376.0,,0.0,0.0,0.0,0.0,0.0, +FG2008.ZCE,20190827,,1376.0,,,,,1368.0,,-8.0,0.0,0.0,0.0,0.0, +FG2008.ZCE,20190828,,1368.0,,,,,1368.0,,0.0,0.0,0.0,0.0,0.0, +FG2008.ZCE,20190829,,1368.0,,,,,1368.0,,0.0,0.0,0.0,0.0,0.0, +FG2008.ZCE,20190830,,1368.0,,,,,1368.0,,0.0,0.0,0.0,0.0,0.0, +FG2008.ZCE,20190902,,1368.0,,,,,1368.0,,0.0,0.0,0.0,0.0,0.0, +FG2008.ZCE,20190903,,1368.0,,,,,1368.0,,0.0,0.0,0.0,0.0,0.0, +FG2008.ZCE,20190904,,1368.0,,,,,1368.0,,0.0,0.0,0.0,0.0,0.0, +FG2008.ZCE,20190905,,1368.0,,,,,1368.0,,0.0,0.0,0.0,0.0,0.0, +FG2008.ZCE,20190906,,1368.0,,,,,1368.0,,0.0,0.0,0.0,0.0,0.0, +FG2008.ZCE,20190909,,1368.0,,,,,1369.0,,1.0,0.0,0.0,0.0,0.0, +FG2008.ZCE,20190910,,1369.0,,,,,1369.0,,0.0,0.0,0.0,0.0,0.0, +FG2008.ZCE,20190911,,1369.0,,,,,1375.0,,6.0,0.0,0.0,0.0,0.0, +FG2008.ZCE,20190912,,1375.0,1405.0,1405.0,1405.0,1405.0,1405.0,30.0,30.0,2.0,5.62,2.0,2.0, +FG2008.ZCE,20190916,1405.0,1405.0,,,,,1405.0,,0.0,0.0,0.0,2.0,0.0, +FG2008.ZCE,20190917,,1405.0,,,,,1405.0,,0.0,0.0,0.0,2.0,0.0, +FG2008.ZCE,20190918,,1405.0,,,,,1405.0,,0.0,0.0,0.0,2.0,0.0, +FG2008.ZCE,20190919,,1405.0,,,,,1405.0,,0.0,0.0,0.0,2.0,0.0, +FG2008.ZCE,20190920,,1405.0,,,,,1400.0,,-5.0,0.0,0.0,2.0,0.0, +FG2008.ZCE,20190923,,1400.0,,,,,1400.0,,0.0,0.0,0.0,2.0,0.0, +FG2008.ZCE,20190924,,1400.0,,,,,1391.0,,-9.0,0.0,0.0,2.0,0.0, +FG2008.ZCE,20190925,,1391.0,,,,,1391.0,,0.0,0.0,0.0,2.0,0.0, +FG2008.ZCE,20190926,,1391.0,1380.0,1380.0,1380.0,1380.0,1380.0,-11.0,-11.0,2.0,5.52,2.0,0.0, +FG2008.ZCE,20190927,1380.0,1380.0,,,,,1381.0,,1.0,0.0,0.0,2.0,0.0, +FG2008.ZCE,20190930,,1381.0,,,,,1390.0,,9.0,0.0,0.0,2.0,0.0, +FG2008.ZCE,20191008,,1390.0,,,,,1390.0,,0.0,0.0,0.0,2.0,0.0, +FG2008.ZCE,20191009,,1390.0,,,,,1390.0,,0.0,0.0,0.0,2.0,0.0, +FG2008.ZCE,20191010,,1390.0,,,,,1390.0,,0.0,0.0,0.0,2.0,0.0, +FG2008.ZCE,20191011,,1390.0,,,,,1392.0,,2.0,0.0,0.0,2.0,0.0, +FG2008.ZCE,20191014,,1392.0,,,,,1392.0,,0.0,0.0,0.0,2.0,0.0, +FG2008.ZCE,20191015,,1392.0,,,,,1392.0,,0.0,0.0,0.0,2.0,0.0, +FG2008.ZCE,20191016,,1392.0,,,,,1392.0,,0.0,0.0,0.0,2.0,0.0, +FG2008.ZCE,20191017,,1392.0,,,,,1392.0,,0.0,0.0,0.0,2.0,0.0, +FG2008.ZCE,20191018,,1392.0,,,,,1401.0,,9.0,0.0,0.0,2.0,0.0, +FG2008.ZCE,20191021,,1401.0,,,,,1413.0,,12.0,0.0,0.0,2.0,0.0, +FG2008.ZCE,20191022,,1413.0,,,,,1413.0,,0.0,0.0,0.0,2.0,0.0, +FG2008.ZCE,20191023,,1413.0,,,,,1413.0,,0.0,0.0,0.0,2.0,0.0, +FG2008.ZCE,20191024,,1413.0,,,,,1413.0,,0.0,0.0,0.0,2.0,0.0, +FG2008.ZCE,20191025,,1413.0,,,,,1413.0,,0.0,0.0,0.0,2.0,0.0, +FG2008.ZCE,20191028,,1413.0,,,,,1413.0,,0.0,0.0,0.0,2.0,0.0, +FG2008.ZCE,20191029,,1413.0,,,,,1413.0,,0.0,0.0,0.0,2.0,0.0, +FG2008.ZCE,20191030,,1413.0,,,,,1413.0,,0.0,0.0,0.0,2.0,0.0, +FG2008.ZCE,20191031,,1413.0,,,,,1413.0,,0.0,0.0,0.0,2.0,0.0, +FG2008.ZCE,20191101,,1413.0,,,,,1413.0,,0.0,0.0,0.0,2.0,0.0, +FG2008.ZCE,20191104,,1413.0,,,,,1413.0,,0.0,0.0,0.0,2.0,0.0, +FG2008.ZCE,20191105,,1413.0,,,,,1413.0,,0.0,0.0,0.0,2.0,0.0, +FG2008.ZCE,20191106,,1413.0,,,,,1413.0,,0.0,0.0,0.0,2.0,0.0, +FG2008.ZCE,20191107,,1413.0,1430.0,1430.0,1394.0,1403.0,1412.0,-10.0,-1.0,16.0,45.17,2.0,0.0, +FG2008.ZCE,20191108,1403.0,1412.0,,,,,1412.0,,0.0,0.0,0.0,2.0,0.0, +FG2008.ZCE,20191111,,1412.0,,,,,1412.0,,0.0,0.0,0.0,2.0,0.0, +FG2008.ZCE,20191112,,1412.0,,,,,1405.0,,-7.0,0.0,0.0,2.0,0.0, +FG2008.ZCE,20191113,,1405.0,,,,,1400.0,,-5.0,0.0,0.0,2.0,0.0, +FG2008.ZCE,20191114,,1400.0,,,,,1403.0,,3.0,0.0,0.0,2.0,0.0, +FG2008.ZCE,20191115,,1403.0,,,,,1403.0,,0.0,0.0,0.0,2.0,0.0, +FG2008.ZCE,20191118,,1403.0,,,,,1403.0,,0.0,0.0,0.0,2.0,0.0, +FG2008.ZCE,20191119,,1403.0,1415.0,1415.0,1415.0,1415.0,1415.0,12.0,12.0,8.0,22.64,10.0,8.0, +FG2008.ZCE,20191120,1415.0,1415.0,1398.0,1398.0,1398.0,1398.0,1398.0,-17.0,-17.0,8.0,22.37,2.0,-8.0, +FG2008.ZCE,20191121,1398.0,1398.0,,,,,1398.0,,0.0,0.0,0.0,2.0,0.0, +FG2008.ZCE,20191122,,1398.0,,,,,1385.0,,-13.0,0.0,0.0,2.0,0.0, +FG2008.ZCE,20191125,,1385.0,,,,,1385.0,,0.0,0.0,0.0,2.0,0.0, +FG2008.ZCE,20191126,,1385.0,,,,,1385.0,,0.0,0.0,0.0,2.0,0.0, +FG2008.ZCE,20191127,,1385.0,1387.0,1387.0,1387.0,1387.0,1387.0,2.0,2.0,2.0,5.55,2.0,0.0, +FG2008.ZCE,20191128,1387.0,1387.0,,,,,1388.0,,1.0,0.0,0.0,2.0,0.0, +FG2008.ZCE,20191129,,1388.0,1408.0,1408.0,1408.0,1408.0,1408.0,20.0,20.0,2.0,5.63,4.0,2.0, +FG2008.ZCE,20191202,1408.0,1408.0,,,,,1408.0,,0.0,0.0,0.0,4.0,0.0, +FG2008.ZCE,20191203,,1408.0,,,,,1408.0,,0.0,0.0,0.0,4.0,0.0, +FG2008.ZCE,20191204,,1408.0,,,,,1408.0,,0.0,0.0,0.0,4.0,0.0, +FG2008.ZCE,20191205,,1408.0,1410.0,1420.0,1410.0,1420.0,1415.0,12.0,7.0,4.0,11.32,4.0,0.0, +FG2008.ZCE,20191206,1420.0,1415.0,,,,,1415.0,,0.0,0.0,0.0,4.0,0.0, +FG2008.ZCE,20191209,,1415.0,1438.0,1438.0,1438.0,1438.0,1438.0,23.0,23.0,2.0,5.75,2.0,-2.0, +FG2008.ZCE,20191210,1438.0,1438.0,,,,,1446.0,,8.0,0.0,0.0,2.0,0.0, +FG2008.ZCE,20191211,,1446.0,,,,,1446.0,,0.0,0.0,0.0,2.0,0.0, +FG2008.ZCE,20191212,,1446.0,,,,,1446.0,,0.0,0.0,0.0,2.0,0.0, +FG2008.ZCE,20191213,,1446.0,,,,,1446.0,,0.0,0.0,0.0,2.0,0.0, +FG2008.ZCE,20191216,,1446.0,,,,,1446.0,,0.0,0.0,0.0,2.0,0.0, +FG2008.ZCE,20191217,,1446.0,,,,,1446.0,,0.0,0.0,0.0,2.0,0.0, +FG2008.ZCE,20191218,,1446.0,,,,,1457.0,,11.0,0.0,0.0,2.0,0.0, +FG2008.ZCE,20191219,,1457.0,,,,,1457.0,,0.0,0.0,0.0,2.0,0.0, +FG2008.ZCE,20191220,,1457.0,,,,,1457.0,,0.0,0.0,0.0,2.0,0.0, +FG2008.ZCE,20191223,,1457.0,,,,,1457.0,,0.0,0.0,0.0,2.0,0.0, +FG2008.ZCE,20191224,,1457.0,,,,,1457.0,,0.0,0.0,0.0,2.0,0.0, +FG2008.ZCE,20191225,,1457.0,,,,,1457.0,,0.0,0.0,0.0,2.0,0.0, +FG2008.ZCE,20191226,,1457.0,,,,,1457.0,,0.0,0.0,0.0,2.0,0.0, +FG2008.ZCE,20191227,,1457.0,,,,,1480.0,,23.0,0.0,0.0,2.0,0.0, +FG2008.ZCE,20191230,,1480.0,,,,,1480.0,,0.0,0.0,0.0,2.0,0.0, +FG2008.ZCE,20191231,,1480.0,,,,,1480.0,,0.0,0.0,0.0,2.0,0.0, +FG2008.ZCE,20200102,,1480.0,,,,,1480.0,,0.0,0.0,0.0,1.0,-1.0, +FG2008.ZCE,20200103,,1480.0,,,,,1484.0,,4.0,0.0,0.0,1.0,0.0, +FG2008.ZCE,20200106,,1484.0,,,,,1488.0,,4.0,0.0,0.0,1.0,0.0, +FG2008.ZCE,20200107,,1488.0,,,,,1488.0,,0.0,0.0,0.0,1.0,0.0, +FG2008.ZCE,20200108,,1488.0,,,,,1488.0,,0.0,0.0,0.0,1.0,0.0, +FG2008.ZCE,20200109,,1488.0,,,,,1488.0,,0.0,0.0,0.0,1.0,0.0, +FG2008.ZCE,20200110,,1488.0,,,,,1488.0,,0.0,0.0,0.0,1.0,0.0, +FG2008.ZCE,20200113,,1488.0,,,,,1488.0,,0.0,0.0,0.0,1.0,0.0, +FG2008.ZCE,20200114,,1488.0,,,,,1488.0,,0.0,0.0,0.0,1.0,0.0, +FG2008.ZCE,20200115,,1488.0,,,,,1488.0,,0.0,0.0,0.0,1.0,0.0, +FG2008.ZCE,20200116,,1488.0,,,,,1488.0,,0.0,0.0,0.0,1.0,0.0, +FG2008.ZCE,20200117,,1488.0,,,,,1488.0,,0.0,0.0,0.0,1.0,0.0, +FG2008.ZCE,20200120,,1488.0,,,,,1488.0,,0.0,0.0,0.0,1.0,0.0, +FG2008.ZCE,20200121,,1488.0,,,,,1488.0,,0.0,0.0,0.0,1.0,0.0, +FG2008.ZCE,20200122,,1488.0,,,,,1488.0,,0.0,0.0,0.0,1.0,0.0, +FG2008.ZCE,20200123,,1488.0,,,,,1488.0,,0.0,0.0,0.0,1.0,0.0, +FG2008.ZCE,20200203,,1488.0,,,,,1434.0,,-54.0,0.0,0.0,1.0,0.0, +FG2008.ZCE,20200204,,1434.0,,,,,1422.0,,-12.0,0.0,0.0,1.0,0.0, +FG2008.ZCE,20200205,,1422.0,,,,,1420.0,,-2.0,0.0,0.0,1.0,0.0, +FG2008.ZCE,20200206,,1420.0,1401.0,1401.0,1401.0,1401.0,1401.0,-19.0,-19.0,1.0,2.8,1.0,0.0, +FG2008.ZCE,20200207,1401.0,1401.0,,,,,1405.0,,4.0,0.0,0.0,1.0,0.0, +FG2008.ZCE,20200210,,1405.0,,,,,1430.0,,25.0,0.0,0.0,1.0,0.0, +FG2008.ZCE,20200211,,1430.0,,,,,1438.0,,8.0,0.0,0.0,1.0,0.0, +FG2008.ZCE,20200212,,1438.0,,,,,1446.0,,8.0,0.0,0.0,1.0,0.0, +FG2008.ZCE,20200213,,1446.0,,,,,1446.0,,0.0,0.0,0.0,1.0,0.0, +FG2008.ZCE,20200214,,1446.0,,,,,1446.0,,0.0,0.0,0.0,1.0,0.0, +FG2008.ZCE,20200217,,1446.0,,,,,1447.0,,1.0,0.0,0.0,1.0,0.0, +FG2008.ZCE,20200218,,1447.0,,,,,1447.0,,0.0,0.0,0.0,1.0,0.0, +FG2008.ZCE,20200219,,1447.0,,,,,1447.0,,0.0,0.0,0.0,1.0,0.0, +FG2008.ZCE,20200220,,1447.0,,,,,1461.0,,14.0,0.0,0.0,1.0,0.0, +FG2008.ZCE,20200221,,1461.0,,,,,1469.0,,8.0,0.0,0.0,1.0,0.0, +FG2008.ZCE,20200224,,1469.0,1486.0,1486.0,1486.0,1486.0,1486.0,17.0,17.0,2.0,5.95,2.0,1.0, +FG2008.ZCE,20200225,1486.0,1486.0,,,,,1484.0,,-2.0,0.0,0.0,2.0,0.0, +FG2008.ZCE,20200226,,1484.0,,,,,1484.0,,0.0,0.0,0.0,2.0,0.0, +FG2008.ZCE,20200227,,1484.0,,,,,1480.0,,-4.0,0.0,0.0,2.0,0.0, +FG2008.ZCE,20200228,,1480.0,,,,,1469.0,,-11.0,0.0,0.0,2.0,0.0, +FG2008.ZCE,20200302,,1469.0,,,,,1470.0,,1.0,0.0,0.0,2.0,0.0, +FG2008.ZCE,20200303,,1470.0,,,,,1470.0,,0.0,0.0,0.0,2.0,0.0, +FG2008.ZCE,20200304,,1470.0,1464.0,1467.0,1464.0,1467.0,1466.0,-3.0,-4.0,2.0,5.86,3.0,1.0, +FG2008.ZCE,20200305,1467.0,1466.0,,,,,1466.0,,0.0,0.0,0.0,3.0,0.0, +FG2008.ZCE,20200306,,1466.0,,,,,1463.0,,-3.0,0.0,0.0,3.0,0.0, +FG2008.ZCE,20200309,,1463.0,1450.0,1450.0,1450.0,1450.0,1450.0,-13.0,-13.0,1.0,2.9,3.0,0.0, +FG2008.ZCE,20200310,1450.0,1450.0,1452.0,1452.0,1442.0,1442.0,1445.0,-8.0,-5.0,3.0,8.67,2.0,-1.0, +FG2008.ZCE,20200311,1442.0,1445.0,,,,,1445.0,,0.0,0.0,0.0,2.0,0.0, +FG2008.ZCE,20200312,,1445.0,,,,,1445.0,,0.0,0.0,0.0,2.0,0.0, +FG2008.ZCE,20200313,,1445.0,,,,,1434.0,,-11.0,0.0,0.0,2.0,0.0, +FG2008.ZCE,20200316,,1434.0,,,,,1410.0,,-24.0,0.0,0.0,2.0,0.0, +FG2008.ZCE,20200317,,1410.0,1390.0,1390.0,1377.0,1377.0,1386.0,-33.0,-24.0,3.0,8.32,5.0,3.0, +FG2008.ZCE,20200318,1377.0,1386.0,1387.0,1387.0,1387.0,1387.0,1387.0,1.0,1.0,2.0,5.55,3.0,-2.0, +FG2008.ZCE,20200319,1387.0,1387.0,1341.0,1341.0,1341.0,1341.0,1341.0,-46.0,-46.0,2.0,5.37,1.0,-2.0, +FG2008.ZCE,20200320,1341.0,1341.0,,,,,1341.0,,0.0,0.0,0.0,1.0,0.0, +FG2008.ZCE,20200323,,1341.0,,,,,1311.0,,-30.0,0.0,0.0,1.0,0.0, +FG2008.ZCE,20200324,,1311.0,,,,,1324.0,,13.0,0.0,0.0,1.0,0.0, +FG2008.ZCE,20200325,,1324.0,,,,,1336.0,,12.0,0.0,0.0,1.0,0.0, +FG2008.ZCE,20200326,,1336.0,,,,,1330.0,,-6.0,0.0,0.0,1.0,0.0, +FG2008.ZCE,20200327,,1330.0,,,,,1322.0,,-8.0,0.0,0.0,1.0,0.0, +FG2008.ZCE,20200330,,1322.0,1324.0,1324.0,1314.0,1314.0,1319.0,-8.0,-3.0,2.0,5.28,1.0,0.0, +FG2008.ZCE,20200331,1314.0,1319.0,1313.0,1313.0,1313.0,1313.0,1313.0,-6.0,-6.0,1.0,2.63,2.0,1.0, +FG2008.ZCE,20200401,1313.0,1313.0,1301.0,1305.0,1272.0,1272.0,1291.0,-41.0,-22.0,3892.0,10050.0,2064.0,2062.0, +FG2008.ZCE,20200402,1272.0,1291.0,1274.0,1314.0,1268.0,1310.0,1286.0,19.0,-5.0,30033.0,77270.2,7401.0,5337.0, +FG2008.ZCE,20200403,1310.0,1286.0,1307.0,1307.0,1250.0,1254.0,1276.0,-32.0,-10.0,19281.0,49195.79,10842.0,3441.0, +FG2008.ZCE,20200407,1254.0,1276.0,1269.0,1277.0,1255.0,1275.0,1264.0,-1.0,-12.0,13638.0,34473.91,11429.0,587.0, +FG2008.ZCE,20200408,1275.0,1264.0,1267.0,1284.0,1265.0,1280.0,1275.0,16.0,11.0,13927.0,35501.87,13570.0,2141.0, +FG2008.ZCE,20200409,1280.0,1275.0,1271.0,1289.0,1271.0,1282.0,1281.0,7.0,6.0,16322.0,41820.72,15830.0,2260.0, +FG2008.ZCE,20200410,1282.0,1281.0,1272.0,1297.0,1265.0,1289.0,1286.0,8.0,5.0,21586.0,55532.84,19946.0,4116.0, +FG2008.ZCE,20200413,1289.0,1286.0,1266.0,1275.0,1234.0,1234.0,1257.0,-52.0,-29.0,35366.0,88897.76,31065.0,11119.0, +FG2008.ZCE,20200414,1234.0,1257.0,1206.0,1248.0,1199.0,1243.0,1234.0,-14.0,-23.0,47663.0,117588.43,35410.0,4345.0, +FG2008.ZCE,20200415,1243.0,1234.0,1234.0,1277.0,1225.0,1263.0,1262.0,29.0,28.0,67689.0,170799.71,48300.0,12890.0, +FG2008.ZCE,20200416,1263.0,1262.0,1251.0,1264.0,1233.0,1246.0,1247.0,-16.0,-15.0,62967.0,157066.9,46884.0,-1416.0, +FG2008.ZCE,20200417,1246.0,1247.0,1247.0,1291.0,1245.0,1285.0,1269.0,38.0,22.0,77991.0,197888.75,49915.0,3031.0, +FG2008.ZCE,20200420,1285.0,1269.0,1276.0,1291.0,1261.0,1271.0,1273.0,2.0,4.0,68059.0,173228.74,53706.0,3791.0, +FG2008.ZCE,20200421,1271.0,1273.0,1265.0,1269.0,1241.0,1254.0,1252.0,-19.0,-21.0,66252.0,165839.96,48031.0,-5675.0, +FG2008.ZCE,20200422,1254.0,1252.0,1253.0,1264.0,1238.0,1257.0,1256.0,5.0,4.0,64628.0,162290.31,47719.0,-312.0, +FG2008.ZCE,20200423,1257.0,1256.0,1259.0,1273.0,1240.0,1242.0,1262.0,-14.0,6.0,44045.0,111209.45,50082.0,2363.0, +FG2008.ZCE,20200424,1242.0,1262.0,1245.0,1269.0,1244.0,1259.0,1259.0,-3.0,-3.0,57426.0,144581.52,51794.0,1712.0, +FG2008.ZCE,20200427,1259.0,1259.0,1266.0,1286.0,1266.0,1277.0,1275.0,18.0,16.0,47108.0,120159.55,52778.0,984.0, +FG2008.ZCE,20200428,1277.0,1275.0,1272.0,1274.0,1255.0,1259.0,1265.0,-16.0,-10.0,30478.0,77110.0,50594.0,-2184.0, +FG2008.ZCE,20200429,1259.0,1265.0,1267.0,1289.0,1263.0,1278.0,1277.0,13.0,12.0,33757.0,86205.21,48339.0,-2255.0, +FG2008.ZCE,20200430,1278.0,1277.0,1278.0,1294.0,1274.0,1287.0,1282.0,10.0,5.0,24410.0,62606.2,46566.0,-1773.0, +FG2008.ZCE,20200506,1287.0,1282.0,1292.0,1320.0,1287.0,1313.0,1306.0,31.0,24.0,34357.0,89730.1,48498.0,1932.0, +FG2008.ZCE,20200507,1313.0,1306.0,1308.0,1327.0,1305.0,1325.0,1314.0,19.0,8.0,31380.0,82458.94,51451.0,2953.0, +FG2008.ZCE,20200508,1325.0,1314.0,1330.0,1341.0,1317.0,1329.0,1328.0,15.0,14.0,54060.0,143607.65,52262.0,811.0, +FG2008.ZCE,20200511,1329.0,1328.0,1323.0,1357.0,1321.0,1351.0,1345.0,23.0,17.0,64222.0,172708.42,54157.0,1895.0, +FG2008.ZCE,20200512,1351.0,1345.0,1351.0,1361.0,1344.0,1359.0,1351.0,14.0,6.0,51280.0,138562.53,51105.0,-3052.0, +FG2008.ZCE,20200513,1359.0,1351.0,1359.0,1397.0,1356.0,1381.0,1376.0,30.0,25.0,77962.0,214615.89,49362.0,-1743.0, +FG2008.ZCE,20200514,1381.0,1376.0,1380.0,1390.0,1367.0,1378.0,1375.0,2.0,-1.0,62277.0,171256.22,46742.0,-2620.0, +FG2008.ZCE,20200515,1378.0,1375.0,1377.0,1385.0,1353.0,1359.0,1371.0,-16.0,-4.0,62217.0,170580.61,47440.0,698.0, +FG2008.ZCE,20200518,1359.0,1371.0,1363.0,1392.0,1361.0,1386.0,1379.0,15.0,8.0,66299.0,182849.71,47229.0,-211.0, +FG2008.ZCE,20200519,1386.0,1379.0,1388.0,1413.0,1388.0,1392.0,1401.0,13.0,22.0,86678.0,242896.09,46505.0,-724.0, +FG2008.ZCE,20200520,1392.0,1401.0,1391.0,1401.0,1385.0,1395.0,1393.0,-6.0,-8.0,56083.0,156225.52,50485.0,3980.0, +FG2008.ZCE,20200521,1395.0,1393.0,1398.0,1412.0,1388.0,1408.0,1398.0,15.0,5.0,43890.0,122695.72,47136.0,-3349.0, +FG2008.ZCE,20200522,1408.0,1398.0,1403.0,1413.0,1379.0,1382.0,1395.0,-16.0,-3.0,59284.0,165358.65,48082.0,946.0, +FG2008.ZCE,20200525,1382.0,1395.0,1380.0,1451.0,1380.0,1448.0,1419.0,53.0,24.0,78175.0,221797.42,41294.0,-6788.0, +FG2008.ZCE,20200526,1448.0,1419.0,1446.0,1458.0,1443.0,1450.0,1449.0,31.0,30.0,63806.0,184949.47,39000.0,-2294.0, +FG2008.ZCE,20200527,1450.0,1449.0,1450.0,1452.0,1436.0,1452.0,1444.0,3.0,-5.0,50645.0,146251.85,38550.0,-450.0, +FG2008.ZCE,20200528,1452.0,1444.0,1449.0,1458.0,1440.0,1448.0,1448.0,4.0,4.0,42967.0,124467.69,34463.0,-4087.0, +FG2008.ZCE,20200529,1448.0,1448.0,1445.0,1455.0,1436.0,1448.0,1445.0,0.0,-3.0,38892.0,112416.63,35807.0,1344.0, +FG2008.ZCE,20200601,1448.0,1445.0,1447.0,1464.0,1446.0,1456.0,1456.0,11.0,11.0,49175.0,143167.55,29594.0,-6213.0, +FG2008.ZCE,20200602,1456.0,1456.0,1453.0,1474.0,1445.0,1467.0,1457.0,11.0,1.0,36216.0,105567.31,29368.0,-226.0, +FG2008.ZCE,20200603,1467.0,1457.0,1467.0,1468.0,1453.0,1454.0,1459.0,-3.0,2.0,38907.0,113521.52,28622.0,-746.0, +FG2008.ZCE,20200604,1454.0,1459.0,1455.0,1460.0,1445.0,1445.0,1453.0,-14.0,-6.0,36969.0,107431.58,27064.0,-1558.0, +FG2008.ZCE,20200605,1445.0,1453.0,1447.0,1458.0,1438.0,1455.0,1448.0,2.0,-5.0,37402.0,108351.62,26760.0,-304.0, +FG2008.ZCE,20200608,1455.0,1448.0,1457.0,1462.0,1444.0,1456.0,1452.0,8.0,4.0,36625.0,106351.14,25888.0,-872.0, +FG2008.ZCE,20200609,1456.0,1452.0,1455.0,1458.0,1429.0,1439.0,1438.0,-13.0,-14.0,63520.0,182733.06,26150.0,262.0, +FG2008.ZCE,20200610,1439.0,1438.0,1442.0,1451.0,1436.0,1441.0,1444.0,3.0,6.0,61258.0,176913.87,23492.0,-2658.0, +FG2008.ZCE,20200611,1441.0,1444.0,1439.0,1469.0,1435.0,1463.0,1452.0,19.0,8.0,42382.0,123059.55,21936.0,-1556.0, +FG2008.ZCE,20200612,1463.0,1452.0,1460.0,1480.0,1455.0,1472.0,1468.0,20.0,16.0,54637.0,160442.49,18973.0,-2963.0, +FG2008.ZCE,20200615,1472.0,1468.0,1472.0,1482.0,1463.0,1469.0,1473.0,1.0,5.0,42335.0,124709.89,18165.0,-808.0, +FG2008.ZCE,20200616,1469.0,1473.0,1466.0,1476.0,1466.0,1471.0,1471.0,-2.0,-2.0,34046.0,100174.56,18496.0,331.0, +FG2008.ZCE,20200617,1471.0,1471.0,1471.0,1471.0,1453.0,1465.0,1462.0,-6.0,-9.0,32635.0,95394.96,18099.0,-397.0, +FG2008.ZCE,20200618,1465.0,1462.0,1465.0,1475.0,1462.0,1464.0,1467.0,2.0,5.0,26772.0,78563.03,18396.0,297.0, +FG2008.ZCE,20200619,1464.0,1467.0,1462.0,1475.0,1460.0,1468.0,1467.0,1.0,0.0,35092.0,102927.74,15431.0,-2965.0, +FG2008.ZCE,20200622,1468.0,1467.0,1471.0,1477.0,1466.0,1472.0,1470.0,5.0,3.0,34870.0,102512.68,15220.0,-211.0, +FG2008.ZCE,20200623,1472.0,1470.0,1470.0,1475.0,1466.0,1472.0,1471.0,2.0,1.0,28205.0,82989.33,15856.0,636.0, +FG2008.ZCE,20200624,1472.0,1471.0,1474.0,1500.0,1471.0,1499.0,1490.0,28.0,19.0,51119.0,152287.03,13663.0,-2193.0, +FG2008.ZCE,20200629,1499.0,1490.0,1499.0,1499.0,1485.0,1489.0,1492.0,-1.0,2.0,40562.0,121018.45,12951.0,-712.0, +FG2008.ZCE,20200630,1489.0,1492.0,1493.0,1502.0,1487.0,1494.0,1495.0,2.0,3.0,48855.0,146036.44,12028.0,-923.0, +FG2008.ZCE,20200701,1494.0,1495.0,1491.0,1508.0,1490.0,1505.0,1500.0,10.0,5.0,6345.0,19037.66,9555.0,-2473.0, +FG2008.ZCE,20200702,1505.0,1500.0,1502.0,1518.0,1501.0,1512.0,1510.0,12.0,10.0,7025.0,21214.0,6535.0,-3020.0, +FG2008.ZCE,20200703,1512.0,1510.0,1517.0,1517.0,1504.0,1506.0,1510.0,-4.0,0.0,3052.0,9218.66,4995.0,-1540.0, +FG2008.ZCE,20200706,1506.0,1510.0,1503.0,1515.0,1501.0,1512.0,1506.0,2.0,-4.0,1755.0,5285.52,4114.0,-881.0, +FG2008.ZCE,20200707,1512.0,1506.0,1515.0,1541.0,1513.0,1541.0,1526.0,35.0,20.0,1852.0,5653.22,3098.0,-1016.0, +FG2008.ZCE,20200708,1541.0,1526.0,1538.0,1547.0,1535.0,1542.0,1541.0,16.0,15.0,818.0,2520.76,2727.0,-371.0, +FG2008.ZCE,20200709,1542.0,1541.0,1546.0,1559.0,1541.0,1557.0,1549.0,16.0,8.0,713.0,2208.88,2339.0,-388.0, +FG2008.ZCE,20200710,1557.0,1549.0,1555.0,1571.0,1555.0,1566.0,1564.0,17.0,15.0,744.0,2326.6,2035.0,-304.0, +FG2008.ZCE,20200713,1566.0,1564.0,1576.0,1627.0,1569.0,1613.0,1600.0,49.0,36.0,1344.0,4300.58,1574.0,-461.0, +FG2008.ZCE,20200714,1613.0,1600.0,1605.0,1631.0,1605.0,1623.0,1622.0,23.0,22.0,340.0,1102.97,1482.0,-92.0, +FG2008.ZCE,20200715,1623.0,1622.0,1625.0,1631.0,1612.0,1623.0,1620.0,1.0,-2.0,352.0,1140.28,1336.0,-146.0, +FG2008.ZCE,20200716,1623.0,1620.0,1624.0,1629.0,1615.0,1619.0,1619.0,-1.0,-1.0,343.0,1110.86,1104.0,-232.0, +FG2008.ZCE,20200717,1619.0,1619.0,1623.0,1676.0,1623.0,1668.0,1647.0,49.0,28.0,315.0,1037.66,1046.0,-58.0, +FG2008.ZCE,20200720,1668.0,1647.0,1665.0,1666.0,1645.0,1655.0,1651.0,8.0,4.0,181.0,597.82,996.0,-50.0, +FG2008.ZCE,20200721,1655.0,1651.0,1660.0,1705.0,1660.0,1705.0,1691.0,54.0,40.0,196.0,662.82,1018.0,22.0, +FG2008.ZCE,20200722,1705.0,1691.0,1703.0,1759.0,1700.0,1702.0,1729.0,11.0,38.0,712.0,2462.43,1065.0,47.0, +FG2008.ZCE,20200723,1702.0,1729.0,1709.0,1746.0,1672.0,1700.0,1694.0,-29.0,-35.0,454.0,1537.87,941.0,-124.0, +FG2008.ZCE,20200724,1700.0,1694.0,1693.0,1697.0,1669.0,1680.0,1685.0,-14.0,-9.0,242.0,815.55,826.0,-115.0, +FG2008.ZCE,20200727,1680.0,1685.0,1688.0,1711.0,1675.0,1676.0,1695.0,-9.0,10.0,301.0,1020.59,757.0,-69.0, +FG2008.ZCE,20200728,1676.0,1695.0,1695.0,1704.0,1675.0,1704.0,1689.0,9.0,-6.0,115.0,388.48,685.0,-72.0, +FG2008.ZCE,20200729,1704.0,1689.0,1737.0,1737.0,1682.0,1700.0,1694.0,11.0,5.0,190.0,643.62,538.0,-147.0, +FG2008.ZCE,20200730,1700.0,1694.0,1708.0,1714.0,1697.0,1714.0,1709.0,20.0,15.0,121.0,413.48,434.0,-104.0, +FG2008.ZCE,20200731,1714.0,1709.0,1708.0,1723.0,1686.0,1718.0,1699.0,9.0,-10.0,259.0,880.16,297.0,-137.0, +FG2008.ZCE,20200803,1718.0,1699.0,1695.0,1743.0,1695.0,1743.0,1738.0,44.0,39.0,32.0,111.21,295.0,-2.0, +FG2008.ZCE,20200804,1743.0,1738.0,1743.0,1808.0,1743.0,1808.0,1782.0,70.0,44.0,105.0,374.23,400.0,105.0, +FG2008.ZCE,20200805,1808.0,1782.0,,,,,1787.0,,5.0,0.0,0.0,400.0,0.0, +FG2008.ZCE,20200806,,1787.0,,,,,1812.0,,25.0,0.0,0.0,400.0,0.0, +FG2008.ZCE,20200807,,1812.0,,,,,1858.0,,46.0,0.0,0.0,400.0,0.0, +FG2008.ZCE,20200810,,1858.0,,,,,1850.0,,-8.0,0.0,0.0,400.0,0.0, +FG2008.ZCE,20200811,,1850.0,,,,,1916.0,,66.0,0.0,0.0,400.0,0.0, +FG2008.ZCE,20200812,,1916.0,,,,,1905.0,,-11.0,0.0,0.0,400.0,0.0, +FG2008.ZCE,20200813,,1905.0,,,,,1912.0,,7.0,0.0,0.0,400.0,0.0, +FG2008.ZCE,20200814,,1912.0,,,,,1915.0,,3.0,0.0,0.0,0.0,-400.0, diff --git a/data/FG/FG2009.csv b/data/FG/FG2009.csv new file mode 100644 index 0000000..5ca7673 --- /dev/null +++ b/data/FG/FG2009.csv @@ -0,0 +1,243 @@ +ts_code,trade_date,pre_close,pre_settle,open,high,low,close,settle,change1,change2,vol,amount,oi,oi_chg,delv_settle +FG2009.ZCE,20190917,,1405.0,1403.0,1403.0,1369.0,1379.0,1381.0,-26.0,-24.0,654.0,1805.99,584.0,, +FG2009.ZCE,20190918,1379.0,1381.0,1380.0,1384.0,1375.0,1377.0,1379.0,-4.0,-2.0,534.0,1472.3,770.0,186.0, +FG2009.ZCE,20190919,1377.0,1379.0,1378.0,1381.0,1366.0,1372.0,1370.0,-7.0,-9.0,1304.0,3571.88,1592.0,822.0, +FG2009.ZCE,20190920,1372.0,1370.0,1372.0,1374.0,1359.0,1360.0,1366.0,-10.0,-4.0,1016.0,2775.78,2238.0,646.0, +FG2009.ZCE,20190923,1360.0,1366.0,1360.0,1370.0,1358.0,1368.0,1362.0,2.0,-4.0,1076.0,2931.73,2412.0,174.0, +FG2009.ZCE,20190924,1368.0,1362.0,1368.0,1372.0,1344.0,1348.0,1354.0,-14.0,-8.0,4122.0,11161.53,5628.0,3216.0, +FG2009.ZCE,20190925,1348.0,1354.0,1349.0,1353.0,1345.0,1351.0,1350.0,-3.0,-4.0,1838.0,4960.86,6432.0,804.0, +FG2009.ZCE,20190926,1351.0,1350.0,1351.0,1363.0,1347.0,1360.0,1354.0,10.0,4.0,1644.0,4453.33,6240.0,-192.0, +FG2009.ZCE,20190927,1360.0,1354.0,1365.0,1374.0,1363.0,1369.0,1369.0,15.0,15.0,2248.0,6153.31,5546.0,-694.0, +FG2009.ZCE,20190930,1369.0,1369.0,1368.0,1395.0,1367.0,1387.0,1381.0,18.0,12.0,1970.0,5440.83,5274.0,-272.0, +FG2009.ZCE,20191008,1387.0,1381.0,1387.0,1387.0,1364.0,1383.0,1376.0,2.0,-5.0,542.0,1491.68,5382.0,108.0, +FG2009.ZCE,20191009,1383.0,1376.0,1380.0,1381.0,1370.0,1378.0,1375.0,2.0,-1.0,1092.0,3002.68,5994.0,612.0, +FG2009.ZCE,20191010,1378.0,1375.0,1380.0,1393.0,1370.0,1379.0,1378.0,4.0,3.0,2336.0,6436.58,6882.0,888.0, +FG2009.ZCE,20191011,1379.0,1378.0,1380.0,1385.0,1377.0,1382.0,1381.0,4.0,3.0,1648.0,4550.25,7340.0,458.0, +FG2009.ZCE,20191014,1382.0,1381.0,1383.0,1384.0,1378.0,1381.0,1381.0,0.0,0.0,1008.0,2783.78,7682.0,342.0, +FG2009.ZCE,20191015,1381.0,1381.0,1379.0,1381.0,1372.0,1380.0,1376.0,-1.0,-5.0,1198.0,3297.65,8392.0,710.0, +FG2009.ZCE,20191016,1380.0,1376.0,1379.0,1387.0,1374.0,1378.0,1380.0,2.0,4.0,1566.0,4321.51,8754.0,362.0, +FG2009.ZCE,20191017,1378.0,1380.0,1377.0,1379.0,1369.0,1369.0,1373.0,-11.0,-7.0,1644.0,4514.8,9748.0,994.0, +FG2009.ZCE,20191018,1369.0,1373.0,1368.0,1391.0,1360.0,1388.0,1370.0,15.0,-3.0,7016.0,19230.69,9900.0,152.0, +FG2009.ZCE,20191021,1388.0,1370.0,1389.0,1408.0,1376.0,1403.0,1390.0,33.0,20.0,8692.0,24168.84,10350.0,450.0, +FG2009.ZCE,20191022,1403.0,1390.0,1399.0,1402.0,1388.0,1397.0,1396.0,7.0,6.0,2870.0,8010.36,11348.0,998.0, +FG2009.ZCE,20191023,1397.0,1396.0,1399.0,1402.0,1392.0,1399.0,1398.0,3.0,2.0,2652.0,7413.71,11368.0,20.0, +FG2009.ZCE,20191024,1399.0,1398.0,1395.0,1400.0,1393.0,1398.0,1397.0,0.0,-1.0,552.0,1541.86,11408.0,40.0, +FG2009.ZCE,20191025,1398.0,1397.0,1399.0,1400.0,1376.0,1395.0,1391.0,-2.0,-6.0,2982.0,8296.81,12090.0,682.0, +FG2009.ZCE,20191028,1395.0,1391.0,1398.0,1402.0,1386.0,1390.0,1391.0,-1.0,0.0,1782.0,4957.28,12076.0,-14.0, +FG2009.ZCE,20191029,1390.0,1391.0,1392.0,1393.0,1386.0,1390.0,1389.0,-1.0,-2.0,910.0,2528.71,12138.0,62.0, +FG2009.ZCE,20191030,1390.0,1389.0,1390.0,1393.0,1388.0,1392.0,1391.0,3.0,2.0,1360.0,3783.06,12252.0,114.0, +FG2009.ZCE,20191031,1392.0,1391.0,1393.0,1398.0,1390.0,1393.0,1394.0,2.0,3.0,2018.0,5625.8,11930.0,-322.0, +FG2009.ZCE,20191101,1393.0,1394.0,1391.0,1398.0,1388.0,1397.0,1394.0,3.0,0.0,1412.0,3935.74,11712.0,-218.0, +FG2009.ZCE,20191104,1397.0,1394.0,1396.0,1398.0,1390.0,1391.0,1394.0,-3.0,0.0,1984.0,5531.56,11730.0,18.0, +FG2009.ZCE,20191105,1391.0,1394.0,1390.0,1394.0,1388.0,1394.0,1390.0,0.0,-4.0,1916.0,5327.27,12436.0,706.0, +FG2009.ZCE,20191106,1394.0,1390.0,1394.0,1398.0,1388.0,1389.0,1392.0,-1.0,2.0,3168.0,8821.35,12200.0,-236.0, +FG2009.ZCE,20191107,1389.0,1392.0,1387.0,1396.0,1387.0,1394.0,1393.0,2.0,1.0,1910.0,5321.4,11498.0,-702.0, +FG2009.ZCE,20191108,1394.0,1393.0,1395.0,1398.0,1393.0,1398.0,1396.0,5.0,3.0,1768.0,4936.4,11840.0,342.0, +FG2009.ZCE,20191111,1398.0,1396.0,1399.0,1399.0,1370.0,1380.0,1385.0,-16.0,-11.0,6818.0,18884.52,14352.0,2512.0, +FG2009.ZCE,20191112,1380.0,1385.0,1380.0,1382.0,1373.0,1375.0,1377.0,-10.0,-8.0,1612.0,4439.71,15016.0,664.0, +FG2009.ZCE,20191113,1375.0,1377.0,1376.0,1386.0,1362.0,1372.0,1370.0,-5.0,-7.0,5858.0,16055.64,17860.0,2844.0, +FG2009.ZCE,20191114,1372.0,1370.0,1371.0,1392.0,1366.0,1392.0,1380.0,22.0,10.0,7640.0,21093.65,18220.0,360.0, +FG2009.ZCE,20191115,1392.0,1380.0,1391.0,1398.0,1387.0,1392.0,1391.0,12.0,11.0,4534.0,12613.32,18322.0,102.0, +FG2009.ZCE,20191118,1392.0,1391.0,1392.0,1392.0,1382.0,1388.0,1387.0,-3.0,-4.0,5868.0,16277.4,20912.0,2590.0, +FG2009.ZCE,20191119,1388.0,1387.0,1389.0,1389.0,1381.0,1381.0,1385.0,-6.0,-2.0,2524.0,6993.18,20800.0,-112.0, +FG2009.ZCE,20191120,1381.0,1385.0,1384.0,1389.0,1380.0,1386.0,1387.0,1.0,2.0,1400.0,3882.74,20228.0,-572.0, +FG2009.ZCE,20191121,1386.0,1387.0,1390.0,1390.0,1373.0,1377.0,1380.0,-10.0,-7.0,4592.0,12676.31,21968.0,1740.0, +FG2009.ZCE,20191122,1377.0,1380.0,1377.0,1377.0,1360.0,1366.0,1366.0,-14.0,-14.0,6598.0,18028.79,24296.0,2328.0, +FG2009.ZCE,20191125,1366.0,1366.0,1362.0,1374.0,1362.0,1365.0,1367.0,-1.0,1.0,3874.0,10589.65,25644.0,1348.0, +FG2009.ZCE,20191126,1365.0,1367.0,1365.0,1370.0,1361.0,1366.0,1367.0,-1.0,0.0,4144.0,11330.8,28182.0,2538.0, +FG2009.ZCE,20191127,1366.0,1367.0,1366.0,1379.0,1366.0,1375.0,1374.0,8.0,7.0,14016.0,38528.96,30780.0,2598.0, +FG2009.ZCE,20191128,1375.0,1374.0,1375.0,1385.0,1374.0,1385.0,1379.0,11.0,5.0,4518.0,12461.62,31542.0,762.0, +FG2009.ZCE,20191129,1385.0,1379.0,1385.0,1392.0,1382.0,1391.0,1387.0,12.0,8.0,4830.0,13397.36,31250.0,-292.0, +FG2009.ZCE,20191202,1391.0,1387.0,1392.0,1392.0,1380.0,1389.0,1384.0,2.0,-3.0,3446.0,9539.98,32480.0,1230.0, +FG2009.ZCE,20191203,1389.0,1384.0,1387.0,1390.0,1385.0,1389.0,1387.0,5.0,3.0,2350.0,6520.73,33460.0,980.0, +FG2009.ZCE,20191204,1389.0,1387.0,1388.0,1400.0,1384.0,1399.0,1392.0,12.0,5.0,5786.0,16109.52,34478.0,1018.0, +FG2009.ZCE,20191205,1399.0,1392.0,1397.0,1402.0,1394.0,1394.0,1398.0,2.0,6.0,3958.0,11062.82,34950.0,472.0, +FG2009.ZCE,20191206,1394.0,1398.0,1394.0,1402.0,1394.0,1399.0,1398.0,1.0,0.0,3470.0,9700.2,35852.0,902.0, +FG2009.ZCE,20191209,1399.0,1398.0,1396.0,1427.0,1396.0,1424.0,1414.0,26.0,16.0,8940.0,25282.25,34570.0,-1282.0, +FG2009.ZCE,20191210,1424.0,1414.0,1421.0,1446.0,1421.0,1442.0,1433.0,28.0,19.0,8092.0,23199.32,34270.0,-300.0, +FG2009.ZCE,20191211,1442.0,1433.0,1441.0,1443.0,1436.0,1442.0,1439.0,9.0,6.0,3870.0,11136.06,34512.0,242.0, +FG2009.ZCE,20191212,1442.0,1439.0,1439.0,1440.0,1430.0,1436.0,1435.0,-3.0,-4.0,7036.0,20193.29,35478.0,966.0, +FG2009.ZCE,20191213,1436.0,1435.0,1437.0,1443.0,1434.0,1438.0,1439.0,3.0,4.0,3054.0,8788.18,34934.0,-544.0, +FG2009.ZCE,20191216,1438.0,1439.0,1440.0,1443.0,1431.0,1441.0,1438.0,2.0,-1.0,3664.0,10540.54,34848.0,-86.0, +FG2009.ZCE,20191217,1441.0,1438.0,1439.0,1441.0,1434.0,1436.0,1437.0,-2.0,-1.0,2654.0,7626.76,35378.0,530.0, +FG2009.ZCE,20191218,1436.0,1437.0,1436.0,1458.0,1434.0,1453.0,1449.0,16.0,12.0,11606.0,33636.61,36442.0,1064.0, +FG2009.ZCE,20191219,1453.0,1449.0,1452.0,1453.0,1447.0,1450.0,1450.0,1.0,1.0,5264.0,15262.74,35518.0,-924.0, +FG2009.ZCE,20191220,1450.0,1450.0,1448.0,1451.0,1439.0,1447.0,1444.0,-3.0,-6.0,7754.0,22399.69,33734.0,-1784.0, +FG2009.ZCE,20191223,1447.0,1444.0,1447.0,1450.0,1440.0,1442.0,1444.0,-2.0,0.0,2954.0,8533.42,33126.0,-608.0, +FG2009.ZCE,20191224,1442.0,1444.0,1442.0,1455.0,1442.0,1452.0,1450.0,8.0,6.0,5812.0,16850.68,33516.0,390.0, +FG2009.ZCE,20191225,1452.0,1450.0,1451.0,1453.0,1444.0,1444.0,1447.0,-6.0,-3.0,3812.0,11034.7,34404.0,888.0, +FG2009.ZCE,20191226,1444.0,1447.0,1445.0,1452.0,1445.0,1449.0,1448.0,2.0,1.0,9332.0,27024.54,37668.0,3264.0, +FG2009.ZCE,20191227,1449.0,1448.0,1448.0,1467.0,1446.0,1461.0,1459.0,13.0,11.0,10140.0,29581.91,38186.0,518.0, +FG2009.ZCE,20191230,1461.0,1459.0,1460.0,1471.0,1459.0,1465.0,1466.0,6.0,7.0,8472.0,24837.61,38024.0,-162.0, +FG2009.ZCE,20191231,1465.0,1466.0,1466.0,1477.0,1456.0,1463.0,1466.0,-3.0,0.0,14570.0,42715.83,33822.0,-4202.0, +FG2009.ZCE,20200102,1463.0,1466.0,1464.0,1475.0,1459.0,1467.0,1466.0,1.0,0.0,4865.0,14262.96,17045.0,-16777.0, +FG2009.ZCE,20200103,1467.0,1466.0,1469.0,1485.0,1466.0,1483.0,1476.0,17.0,10.0,7949.0,23469.57,19838.0,2793.0, +FG2009.ZCE,20200106,1483.0,1476.0,1486.0,1491.0,1477.0,1485.0,1485.0,9.0,9.0,4680.0,13895.41,19936.0,98.0, +FG2009.ZCE,20200107,1485.0,1485.0,1488.0,1488.0,1482.0,1484.0,1486.0,-1.0,1.0,2721.0,8085.92,20758.0,822.0, +FG2009.ZCE,20200108,1484.0,1486.0,1482.0,1492.0,1482.0,1486.0,1487.0,0.0,1.0,2691.0,8003.32,20625.0,-133.0, +FG2009.ZCE,20200109,1486.0,1487.0,1481.0,1487.0,1479.0,1480.0,1483.0,-7.0,-4.0,3006.0,8917.38,20943.0,318.0, +FG2009.ZCE,20200110,1480.0,1483.0,1479.0,1488.0,1479.0,1482.0,1484.0,-1.0,1.0,3190.0,9465.18,21666.0,723.0, +FG2009.ZCE,20200113,1482.0,1484.0,1480.0,1480.0,1466.0,1466.0,1471.0,-18.0,-13.0,5009.0,14737.04,22931.0,1265.0, +FG2009.ZCE,20200114,1466.0,1471.0,1465.0,1472.0,1465.0,1468.0,1469.0,-3.0,-2.0,1925.0,5656.11,22858.0,-73.0, +FG2009.ZCE,20200115,1468.0,1469.0,1472.0,1500.0,1472.0,1476.0,1480.0,7.0,11.0,4481.0,13266.34,23487.0,629.0, +FG2009.ZCE,20200116,1476.0,1480.0,1475.0,1484.0,1471.0,1480.0,1479.0,0.0,-1.0,3301.0,9761.19,23299.0,-188.0, +FG2009.ZCE,20200117,1480.0,1479.0,1479.0,1482.0,1477.0,1479.0,1479.0,0.0,0.0,1937.0,5730.94,23071.0,-228.0, +FG2009.ZCE,20200120,1479.0,1479.0,1481.0,1481.0,1468.0,1478.0,1475.0,-1.0,-4.0,2083.0,6145.03,23134.0,63.0, +FG2009.ZCE,20200121,1478.0,1475.0,1478.0,1478.0,1464.0,1467.0,1469.0,-8.0,-6.0,3180.0,9344.73,23165.0,31.0, +FG2009.ZCE,20200122,1467.0,1469.0,1468.0,1481.0,1458.0,1476.0,1470.0,7.0,1.0,4892.0,14380.56,23059.0,-106.0, +FG2009.ZCE,20200123,1476.0,1470.0,1478.0,1478.0,1448.0,1449.0,1463.0,-21.0,-7.0,5718.0,16729.64,21511.0,-1548.0, +FG2009.ZCE,20200203,1449.0,1463.0,1373.0,1426.0,1367.0,1392.0,1410.0,-71.0,-53.0,17955.0,50625.38,26862.0,5351.0, +FG2009.ZCE,20200204,1392.0,1410.0,1386.0,1413.0,1386.0,1400.0,1402.0,-10.0,-8.0,14174.0,39736.32,31479.0,4617.0, +FG2009.ZCE,20200205,1400.0,1402.0,1400.0,1411.0,1390.0,1405.0,1404.0,3.0,2.0,15667.0,43997.97,36473.0,4994.0, +FG2009.ZCE,20200206,1405.0,1404.0,1408.0,1450.0,1404.0,1434.0,1419.0,30.0,15.0,22484.0,63811.61,35983.0,-490.0, +FG2009.ZCE,20200207,1434.0,1419.0,1430.0,1434.0,1424.0,1432.0,1429.0,13.0,10.0,7997.0,22858.04,37351.0,1368.0, +FG2009.ZCE,20200210,1432.0,1429.0,1430.0,1439.0,1427.0,1437.0,1434.0,8.0,5.0,7765.0,22270.99,41100.0,3749.0, +FG2009.ZCE,20200211,1437.0,1434.0,1435.0,1451.0,1435.0,1441.0,1444.0,7.0,10.0,11817.0,34125.64,41433.0,333.0, +FG2009.ZCE,20200212,1441.0,1444.0,1440.0,1450.0,1436.0,1447.0,1446.0,3.0,2.0,9430.0,27264.91,43147.0,1714.0, +FG2009.ZCE,20200213,1447.0,1446.0,1449.0,1454.0,1441.0,1448.0,1446.0,2.0,0.0,18516.0,53553.53,44991.0,1844.0, +FG2009.ZCE,20200214,1448.0,1446.0,1447.0,1448.0,1444.0,1447.0,1446.0,1.0,0.0,5387.0,15583.12,45018.0,27.0, +FG2009.ZCE,20200217,1447.0,1446.0,1448.0,1452.0,1428.0,1450.0,1445.0,4.0,-1.0,11414.0,32997.32,46260.0,1242.0, +FG2009.ZCE,20200218,1450.0,1445.0,1450.0,1451.0,1444.0,1447.0,1447.0,2.0,2.0,8551.0,24747.59,48310.0,2050.0, +FG2009.ZCE,20200219,1447.0,1447.0,1449.0,1456.0,1447.0,1450.0,1451.0,3.0,4.0,6663.0,19330.51,48000.0,-310.0, +FG2009.ZCE,20200220,1450.0,1451.0,1450.0,1470.0,1447.0,1464.0,1460.0,13.0,9.0,16340.0,47705.4,48505.0,505.0, +FG2009.ZCE,20200221,1464.0,1460.0,1465.0,1472.0,1459.0,1470.0,1469.0,10.0,9.0,14898.0,43757.35,50682.0,2177.0, +FG2009.ZCE,20200224,1470.0,1469.0,1468.0,1476.0,1461.0,1473.0,1469.0,4.0,0.0,16187.0,47552.36,50244.0,-438.0, +FG2009.ZCE,20200225,1473.0,1469.0,1468.0,1477.0,1463.0,1473.0,1472.0,4.0,3.0,14302.0,42094.07,50178.0,-66.0, +FG2009.ZCE,20200226,1473.0,1472.0,1469.0,1474.0,1464.0,1470.0,1470.0,-2.0,-2.0,10603.0,31180.71,51759.0,1581.0, +FG2009.ZCE,20200227,1470.0,1470.0,1467.0,1471.0,1459.0,1460.0,1464.0,-10.0,-6.0,12928.0,37846.17,52238.0,479.0, +FG2009.ZCE,20200228,1460.0,1464.0,1454.0,1459.0,1444.0,1449.0,1452.0,-15.0,-12.0,26029.0,75579.32,54246.0,2008.0, +FG2009.ZCE,20200302,1449.0,1452.0,1450.0,1476.0,1444.0,1466.0,1462.0,14.0,10.0,25047.0,73261.57,51313.0,-2933.0, +FG2009.ZCE,20200303,1466.0,1462.0,1475.0,1481.0,1460.0,1461.0,1469.0,-1.0,7.0,19181.0,56335.62,55021.0,3708.0, +FG2009.ZCE,20200304,1461.0,1469.0,1459.0,1468.0,1457.0,1466.0,1463.0,-3.0,-6.0,11562.0,33839.68,56059.0,1038.0, +FG2009.ZCE,20200305,1466.0,1463.0,1464.0,1471.0,1461.0,1464.0,1465.0,1.0,2.0,13703.0,40155.69,58658.0,2599.0, +FG2009.ZCE,20200306,1464.0,1465.0,1461.0,1464.0,1452.0,1456.0,1457.0,-9.0,-8.0,14631.0,42630.04,62198.0,3540.0, +FG2009.ZCE,20200309,1456.0,1457.0,1428.0,1440.0,1414.0,1435.0,1428.0,-22.0,-29.0,36033.0,102931.63,58556.0,-3642.0, +FG2009.ZCE,20200310,1435.0,1428.0,1429.0,1451.0,1429.0,1441.0,1441.0,13.0,13.0,20942.0,60345.51,56396.0,-2160.0, +FG2009.ZCE,20200311,1441.0,1441.0,1442.0,1450.0,1440.0,1445.0,1445.0,4.0,4.0,16454.0,47568.05,58188.0,1792.0, +FG2009.ZCE,20200312,1445.0,1445.0,1441.0,1446.0,1434.0,1443.0,1440.0,-2.0,-5.0,20766.0,59826.34,57564.0,-624.0, +FG2009.ZCE,20200313,1443.0,1440.0,1434.0,1447.0,1415.0,1425.0,1433.0,-15.0,-7.0,44384.0,127237.05,65794.0,8230.0, +FG2009.ZCE,20200316,1425.0,1433.0,1422.0,1425.0,1398.0,1399.0,1410.0,-34.0,-23.0,37822.0,106682.78,69722.0,3928.0, +FG2009.ZCE,20200317,1399.0,1410.0,1394.0,1399.0,1381.0,1386.0,1391.0,-24.0,-19.0,31898.0,88734.03,71719.0,1997.0, +FG2009.ZCE,20200318,1386.0,1391.0,1385.0,1397.0,1373.0,1373.0,1386.0,-18.0,-5.0,33233.0,92147.29,73821.0,2102.0, +FG2009.ZCE,20200319,1373.0,1386.0,1371.0,1378.0,1330.0,1344.0,1346.0,-42.0,-40.0,58172.0,156542.08,73507.0,-314.0, +FG2009.ZCE,20200320,1344.0,1346.0,1356.0,1359.0,1338.0,1343.0,1349.0,-3.0,3.0,30579.0,82529.6,73631.0,124.0, +FG2009.ZCE,20200323,1343.0,1349.0,1323.0,1332.0,1301.0,1303.0,1312.0,-46.0,-37.0,44744.0,117434.73,85540.0,11909.0, +FG2009.ZCE,20200324,1303.0,1312.0,1307.0,1329.0,1295.0,1328.0,1312.0,16.0,0.0,48821.0,128123.63,87689.0,2149.0, +FG2009.ZCE,20200325,1328.0,1312.0,1338.0,1358.0,1320.0,1340.0,1334.0,28.0,22.0,45128.0,120381.02,89859.0,2170.0, +FG2009.ZCE,20200326,1340.0,1334.0,1338.0,1339.0,1320.0,1320.0,1328.0,-14.0,-6.0,38330.0,101804.05,100092.0,10233.0, +FG2009.ZCE,20200327,1320.0,1328.0,1320.0,1326.0,1306.0,1314.0,1317.0,-14.0,-11.0,43852.0,115473.95,99804.0,-288.0, +FG2009.ZCE,20200330,1314.0,1317.0,1305.0,1318.0,1287.0,1299.0,1307.0,-18.0,-10.0,62701.0,163843.61,103676.0,3872.0, +FG2009.ZCE,20200331,1299.0,1307.0,1307.0,1314.0,1293.0,1297.0,1302.0,-10.0,-5.0,49077.0,127799.25,109588.0,5912.0, +FG2009.ZCE,20200401,1297.0,1302.0,1297.0,1297.0,1273.0,1274.0,1287.0,-28.0,-15.0,83678.0,215383.16,115689.0,6101.0, +FG2009.ZCE,20200402,1274.0,1287.0,1273.0,1284.0,1237.0,1280.0,1260.0,-7.0,-27.0,231594.0,583453.64,120132.0,4443.0, +FG2009.ZCE,20200403,1280.0,1260.0,1280.0,1281.0,1219.0,1222.0,1243.0,-38.0,-17.0,227897.0,566361.99,138206.0,18074.0, +FG2009.ZCE,20200407,1222.0,1243.0,1230.0,1249.0,1218.0,1241.0,1231.0,-2.0,-12.0,168121.0,413861.46,144952.0,6746.0, +FG2009.ZCE,20200408,1241.0,1231.0,1230.0,1249.0,1224.0,1244.0,1239.0,13.0,8.0,158153.0,391810.88,157273.0,12321.0, +FG2009.ZCE,20200409,1244.0,1239.0,1246.0,1254.0,1237.0,1244.0,1246.0,5.0,7.0,140278.0,349441.67,168640.0,11367.0, +FG2009.ZCE,20200410,1244.0,1246.0,1239.0,1260.0,1231.0,1256.0,1249.0,10.0,3.0,167521.0,418569.85,171558.0,2918.0, +FG2009.ZCE,20200413,1256.0,1249.0,1244.0,1253.0,1199.0,1199.0,1228.0,-50.0,-21.0,282977.0,695256.93,206429.0,34871.0, +FG2009.ZCE,20200414,1199.0,1228.0,1192.0,1226.0,1177.0,1219.0,1206.0,-9.0,-22.0,274275.0,661791.0,184099.0,-22330.0, +FG2009.ZCE,20200415,1219.0,1206.0,1208.0,1255.0,1207.0,1249.0,1245.0,43.0,39.0,507852.0,1264160.91,220338.0,36239.0, +FG2009.ZCE,20200416,1249.0,1245.0,1246.0,1250.0,1217.0,1230.0,1232.0,-15.0,-13.0,308928.0,761170.24,206385.0,-13953.0, +FG2009.ZCE,20200417,1230.0,1232.0,1230.0,1279.0,1228.0,1271.0,1258.0,39.0,26.0,444414.0,1118128.13,249402.0,43017.0, +FG2009.ZCE,20200420,1271.0,1258.0,1260.0,1277.0,1247.0,1256.0,1260.0,-2.0,2.0,306599.0,772325.82,261381.0,11979.0, +FG2009.ZCE,20200421,1256.0,1260.0,1251.0,1254.0,1223.0,1236.0,1234.0,-24.0,-26.0,273373.0,674724.49,227675.0,-33706.0, +FG2009.ZCE,20200422,1236.0,1234.0,1230.0,1247.0,1219.0,1240.0,1237.0,6.0,3.0,244956.0,605919.89,227409.0,-266.0, +FG2009.ZCE,20200423,1240.0,1237.0,1244.0,1260.0,1226.0,1228.0,1246.0,-9.0,9.0,277755.0,692352.58,239253.0,11844.0, +FG2009.ZCE,20200424,1228.0,1246.0,1233.0,1253.0,1231.0,1248.0,1243.0,2.0,-3.0,248580.0,618205.88,240555.0,1302.0, +FG2009.ZCE,20200427,1248.0,1243.0,1254.0,1272.0,1253.0,1261.0,1262.0,18.0,19.0,243162.0,613915.53,232374.0,-8181.0, +FG2009.ZCE,20200428,1261.0,1262.0,1254.0,1257.0,1239.0,1244.0,1249.0,-18.0,-13.0,179841.0,449126.39,223642.0,-8732.0, +FG2009.ZCE,20200429,1244.0,1249.0,1254.0,1273.0,1241.0,1261.0,1261.0,12.0,12.0,184916.0,466540.83,223058.0,-584.0, +FG2009.ZCE,20200430,1261.0,1261.0,1262.0,1277.0,1258.0,1269.0,1266.0,8.0,5.0,155116.0,392820.1,214984.0,-8074.0, +FG2009.ZCE,20200506,1269.0,1266.0,1277.0,1302.0,1270.0,1297.0,1289.0,31.0,23.0,196563.0,506752.09,231204.0,16220.0, +FG2009.ZCE,20200507,1297.0,1289.0,1293.0,1312.0,1290.0,1310.0,1300.0,21.0,11.0,228733.0,594558.55,251412.0,20208.0, +FG2009.ZCE,20200508,1310.0,1300.0,1315.0,1325.0,1305.0,1318.0,1314.0,18.0,14.0,252365.0,663229.73,240604.0,-10808.0, +FG2009.ZCE,20200511,1318.0,1314.0,1312.0,1347.0,1310.0,1340.0,1334.0,26.0,20.0,340678.0,908672.76,253293.0,12689.0, +FG2009.ZCE,20200512,1340.0,1334.0,1342.0,1347.0,1332.0,1345.0,1339.0,11.0,5.0,210935.0,565052.7,248350.0,-4943.0, +FG2009.ZCE,20200513,1345.0,1339.0,1345.0,1382.0,1341.0,1368.0,1362.0,29.0,23.0,435580.0,1186385.72,270714.0,22364.0, +FG2009.ZCE,20200514,1368.0,1362.0,1366.0,1376.0,1352.0,1361.0,1362.0,-1.0,0.0,318589.0,867717.34,249759.0,-20955.0, +FG2009.ZCE,20200515,1361.0,1362.0,1361.0,1368.0,1337.0,1343.0,1352.0,-19.0,-10.0,334491.0,904742.8,228076.0,-21683.0, +FG2009.ZCE,20200518,1343.0,1352.0,1348.0,1374.0,1344.0,1369.0,1362.0,17.0,10.0,260913.0,710662.02,219776.0,-8300.0, +FG2009.ZCE,20200519,1369.0,1362.0,1370.0,1396.0,1370.0,1377.0,1384.0,15.0,22.0,344766.0,954150.42,226523.0,6747.0, +FG2009.ZCE,20200520,1377.0,1384.0,1381.0,1387.0,1370.0,1379.0,1378.0,-5.0,-6.0,225492.0,621252.97,223228.0,-3295.0, +FG2009.ZCE,20200521,1379.0,1378.0,1379.0,1391.0,1372.0,1388.0,1380.0,10.0,2.0,198451.0,547771.34,218861.0,-4367.0, +FG2009.ZCE,20200522,1388.0,1380.0,1388.0,1393.0,1361.0,1364.0,1375.0,-16.0,-5.0,305672.0,840722.73,216881.0,-1980.0, +FG2009.ZCE,20200525,1364.0,1375.0,1367.0,1430.0,1365.0,1429.0,1407.0,54.0,32.0,515026.0,1448843.01,235469.0,18588.0, +FG2009.ZCE,20200526,1429.0,1407.0,1428.0,1441.0,1423.0,1431.0,1431.0,24.0,24.0,395191.0,1131144.19,239059.0,3590.0, +FG2009.ZCE,20200527,1431.0,1431.0,1432.0,1432.0,1416.0,1422.0,1422.0,-9.0,-9.0,285403.0,811466.66,221280.0,-17779.0, +FG2009.ZCE,20200528,1422.0,1422.0,1420.0,1431.0,1414.0,1428.0,1424.0,6.0,2.0,236458.0,673337.29,216897.0,-4383.0, +FG2009.ZCE,20200529,1428.0,1424.0,1428.0,1436.0,1412.0,1429.0,1426.0,5.0,2.0,285737.0,814720.84,208056.0,-8841.0, +FG2009.ZCE,20200601,1429.0,1426.0,1429.0,1447.0,1426.0,1437.0,1438.0,11.0,12.0,315595.0,907796.77,214951.0,6895.0, +FG2009.ZCE,20200602,1437.0,1438.0,1434.0,1454.0,1426.0,1447.0,1438.0,9.0,0.0,256508.0,737958.67,218874.0,3923.0, +FG2009.ZCE,20200603,1447.0,1438.0,1447.0,1450.0,1433.0,1438.0,1442.0,0.0,4.0,189734.0,547180.17,209837.0,-9037.0, +FG2009.ZCE,20200604,1438.0,1442.0,1438.0,1444.0,1427.0,1428.0,1435.0,-14.0,-7.0,218049.0,625981.9,216196.0,6359.0, +FG2009.ZCE,20200605,1428.0,1435.0,1430.0,1441.0,1420.0,1437.0,1430.0,2.0,-5.0,220004.0,629205.04,211471.0,-4725.0, +FG2009.ZCE,20200608,1437.0,1430.0,1440.0,1445.0,1425.0,1437.0,1434.0,7.0,4.0,191059.0,547873.93,206985.0,-4486.0, +FG2009.ZCE,20200609,1437.0,1434.0,1437.0,1441.0,1411.0,1420.0,1422.0,-14.0,-12.0,327397.0,931160.68,232041.0,25056.0, +FG2009.ZCE,20200610,1420.0,1422.0,1420.0,1432.0,1416.0,1424.0,1425.0,2.0,3.0,213428.0,608358.29,235606.0,3565.0, +FG2009.ZCE,20200611,1424.0,1425.0,1421.0,1451.0,1418.0,1445.0,1435.0,20.0,10.0,330093.0,947684.49,242475.0,6869.0, +FG2009.ZCE,20200612,1445.0,1435.0,1440.0,1464.0,1436.0,1454.0,1451.0,19.0,16.0,379841.0,1102194.73,240175.0,-2300.0, +FG2009.ZCE,20200615,1454.0,1451.0,1453.0,1465.0,1445.0,1452.0,1455.0,1.0,4.0,255660.0,743949.82,231056.0,-9119.0, +FG2009.ZCE,20200616,1452.0,1455.0,1454.0,1459.0,1448.0,1453.0,1453.0,-2.0,-2.0,148842.0,432582.64,230404.0,-652.0, +FG2009.ZCE,20200617,1453.0,1453.0,1452.0,1452.0,1435.0,1447.0,1443.0,-6.0,-10.0,222207.0,641415.58,223242.0,-7162.0, +FG2009.ZCE,20200618,1447.0,1443.0,1451.0,1456.0,1443.0,1446.0,1449.0,3.0,6.0,150243.0,435418.18,216409.0,-6833.0, +FG2009.ZCE,20200619,1446.0,1449.0,1442.0,1457.0,1442.0,1451.0,1449.0,2.0,0.0,163763.0,474593.44,212904.0,-3505.0, +FG2009.ZCE,20200622,1451.0,1449.0,1455.0,1463.0,1449.0,1455.0,1454.0,6.0,5.0,135973.0,395375.49,214783.0,1879.0, +FG2009.ZCE,20200623,1455.0,1454.0,1451.0,1457.0,1448.0,1454.0,1453.0,0.0,-1.0,126128.0,366639.21,220225.0,5442.0, +FG2009.ZCE,20200624,1454.0,1453.0,1458.0,1485.0,1452.0,1484.0,1472.0,31.0,19.0,270880.0,797483.75,224404.0,4179.0, +FG2009.ZCE,20200629,1484.0,1472.0,1476.0,1481.0,1469.0,1473.0,1475.0,1.0,3.0,141750.0,418191.07,213654.0,-10750.0, +FG2009.ZCE,20200630,1473.0,1475.0,1478.0,1486.0,1470.0,1477.0,1478.0,2.0,3.0,182071.0,538171.95,227206.0,13552.0, +FG2009.ZCE,20200701,1477.0,1478.0,1474.0,1492.0,1473.0,1490.0,1485.0,12.0,7.0,149990.0,445353.55,236670.0,9464.0, +FG2009.ZCE,20200702,1490.0,1485.0,1488.0,1502.0,1484.0,1497.0,1492.0,12.0,7.0,185144.0,552558.23,245861.0,9191.0, +FG2009.ZCE,20200703,1497.0,1492.0,1502.0,1502.0,1487.0,1490.0,1492.0,-2.0,0.0,135891.0,405583.68,234546.0,-11315.0, +FG2009.ZCE,20200706,1490.0,1492.0,1486.0,1507.0,1486.0,1503.0,1497.0,11.0,5.0,149885.0,448633.33,238650.0,4104.0, +FG2009.ZCE,20200707,1503.0,1497.0,1508.0,1531.0,1500.0,1527.0,1518.0,30.0,21.0,285372.0,866174.5,267926.0,29276.0, +FG2009.ZCE,20200708,1527.0,1518.0,1523.0,1537.0,1520.0,1530.0,1528.0,12.0,10.0,171922.0,525345.74,260051.0,-7875.0, +FG2009.ZCE,20200709,1530.0,1528.0,1534.0,1548.0,1527.0,1543.0,1537.0,15.0,9.0,202942.0,623748.39,267153.0,7102.0, +FG2009.ZCE,20200710,1543.0,1537.0,1539.0,1548.0,1534.0,1542.0,1541.0,5.0,4.0,201457.0,620964.77,264119.0,-3034.0, +FG2009.ZCE,20200713,1542.0,1541.0,1542.0,1603.0,1541.0,1591.0,1580.0,50.0,39.0,477229.0,1507602.08,260388.0,-3731.0, +FG2009.ZCE,20200714,1591.0,1580.0,1593.0,1619.0,1586.0,1599.0,1601.0,19.0,21.0,415114.0,1329000.88,257500.0,-2888.0, +FG2009.ZCE,20200715,1599.0,1601.0,1600.0,1612.0,1591.0,1605.0,1601.0,4.0,0.0,237509.0,760424.33,255681.0,-1819.0, +FG2009.ZCE,20200716,1605.0,1601.0,1602.0,1608.0,1593.0,1597.0,1600.0,-4.0,-1.0,234874.0,751709.98,257358.0,1677.0, +FG2009.ZCE,20200717,1597.0,1600.0,1602.0,1658.0,1599.0,1646.0,1631.0,46.0,31.0,580432.0,1893350.43,278167.0,20809.0, +FG2009.ZCE,20200720,1646.0,1631.0,1640.0,1647.0,1627.0,1637.0,1637.0,6.0,6.0,312894.0,1024313.5,260351.0,-17816.0, +FG2009.ZCE,20200721,1637.0,1637.0,1643.0,1695.0,1640.0,1689.0,1677.0,52.0,40.0,549212.0,1842041.04,267507.0,7156.0, +FG2009.ZCE,20200722,1689.0,1677.0,1689.0,1745.0,1683.0,1696.0,1721.0,19.0,44.0,909010.0,3128639.59,248060.0,-19447.0, +FG2009.ZCE,20200723,1696.0,1721.0,1702.0,1735.0,1655.0,1679.0,1688.0,-42.0,-33.0,1156031.0,3902584.27,239682.0,-8378.0, +FG2009.ZCE,20200724,1679.0,1688.0,1685.0,1685.0,1647.0,1663.0,1665.0,-25.0,-23.0,725377.0,2415537.83,221383.0,-18299.0, +FG2009.ZCE,20200727,1663.0,1665.0,1659.0,1705.0,1659.0,1668.0,1683.0,3.0,18.0,638112.0,2147784.73,221627.0,244.0, +FG2009.ZCE,20200728,1668.0,1683.0,1663.0,1689.0,1662.0,1686.0,1676.0,3.0,-7.0,428172.0,1434878.54,224523.0,2896.0, +FG2009.ZCE,20200729,1686.0,1676.0,1686.0,1712.0,1656.0,1672.0,1679.0,-4.0,3.0,838149.0,2813887.82,206783.0,-17740.0, +FG2009.ZCE,20200730,1672.0,1679.0,1678.0,1691.0,1673.0,1686.0,1680.0,7.0,1.0,372756.0,1252656.81,199574.0,-7209.0, +FG2009.ZCE,20200731,1686.0,1680.0,1680.0,1699.0,1666.0,1692.0,1685.0,12.0,5.0,432969.0,1459114.91,189935.0,-9639.0, +FG2009.ZCE,20200803,1692.0,1685.0,1700.0,1753.0,1692.0,1753.0,1730.0,68.0,45.0,695932.0,2408611.61,207880.0,17945.0, +FG2009.ZCE,20200804,1753.0,1730.0,1759.0,1819.0,1756.0,1815.0,1793.0,85.0,63.0,893274.0,3203205.22,173095.0,-34785.0, +FG2009.ZCE,20200805,1815.0,1793.0,1815.0,1825.0,1788.0,1818.0,1806.0,25.0,13.0,519955.0,1877808.61,169973.0,-3122.0, +FG2009.ZCE,20200806,1818.0,1806.0,1814.0,1875.0,1804.0,1858.0,1831.0,52.0,25.0,730958.0,2676486.63,166682.0,-3291.0, +FG2009.ZCE,20200807,1858.0,1831.0,1856.0,1905.0,1847.0,1905.0,1877.0,74.0,46.0,745491.0,2798196.16,172274.0,5592.0, +FG2009.ZCE,20200810,1905.0,1877.0,1900.0,1906.0,1839.0,1862.0,1869.0,-15.0,-8.0,749126.0,2799922.26,131677.0,-40597.0, +FG2009.ZCE,20200811,1862.0,1869.0,1869.0,1968.0,1862.0,1950.0,1932.0,81.0,63.0,769109.0,2972147.51,117680.0,-13997.0, +FG2009.ZCE,20200812,1950.0,1932.0,1941.0,1949.0,1860.0,1907.0,1901.0,-25.0,-31.0,407371.0,1548518.94,81626.0,-36054.0, +FG2009.ZCE,20200813,1907.0,1901.0,1916.0,1938.0,1863.0,1888.0,1884.0,-13.0,-17.0,231044.0,870631.96,62620.0,-19006.0, +FG2009.ZCE,20200814,1888.0,1884.0,1886.0,1892.0,1873.0,1878.0,1882.0,-6.0,-2.0,67007.0,252192.47,52306.0,-10314.0, +FG2009.ZCE,20200817,1878.0,1882.0,1875.0,1902.0,1864.0,1898.0,1882.0,16.0,0.0,59807.0,225138.42,40580.0,-11726.0, +FG2009.ZCE,20200818,1898.0,1882.0,1894.0,1928.0,1884.0,1900.0,1910.0,18.0,28.0,51110.0,195267.62,32312.0,-8268.0, +FG2009.ZCE,20200819,1900.0,1910.0,1909.0,1909.0,1877.0,1882.0,1887.0,-28.0,-23.0,25390.0,95836.35,27902.0,-4410.0, +FG2009.ZCE,20200820,1882.0,1887.0,1892.0,1892.0,1865.0,1876.0,1877.0,-11.0,-10.0,20934.0,78601.57,23209.0,-4693.0, +FG2009.ZCE,20200821,1876.0,1877.0,1885.0,1885.0,1755.0,1770.0,1804.0,-107.0,-73.0,53690.0,193731.0,20501.0,-2708.0, +FG2009.ZCE,20200824,1770.0,1804.0,1772.0,1842.0,1772.0,1835.0,1802.0,31.0,-2.0,30612.0,110352.35,15147.0,-5354.0, +FG2009.ZCE,20200825,1835.0,1802.0,1835.0,1835.0,1806.0,1828.0,1819.0,26.0,17.0,10308.0,37501.68,12936.0,-2211.0, +FG2009.ZCE,20200826,1828.0,1819.0,1832.0,1834.0,1813.0,1834.0,1828.0,15.0,9.0,6767.0,24736.92,10531.0,-2405.0, +FG2009.ZCE,20200827,1834.0,1828.0,1837.0,1857.0,1835.0,1847.0,1844.0,19.0,16.0,5405.0,19932.86,7868.0,-2663.0, +FG2009.ZCE,20200828,1847.0,1844.0,1847.0,1896.0,1835.0,1876.0,1856.0,32.0,12.0,5221.0,19379.14,5096.0,-2772.0, +FG2009.ZCE,20200831,1876.0,1856.0,1877.0,1943.0,1866.0,1902.0,1901.0,46.0,45.0,5891.0,22394.72,1033.0,-4063.0, +FG2009.ZCE,20200901,1902.0,1901.0,1831.0,1938.0,1831.0,1899.0,1879.0,-2.0,-22.0,160.0,601.34,905.0,-128.0, +FG2009.ZCE,20200902,1899.0,1879.0,1905.0,1960.0,1901.0,1940.0,1922.0,61.0,43.0,564.0,2168.07,386.0,-519.0, +FG2009.ZCE,20200903,1940.0,1922.0,,,,,1922.0,,0.0,0.0,0.0,386.0,0.0, +FG2009.ZCE,20200904,,1922.0,,,,,1922.0,,0.0,0.0,0.0,386.0,0.0, +FG2009.ZCE,20200907,,1922.0,1915.0,1915.0,1915.0,1915.0,1915.0,-7.0,-7.0,40.0,153.2,346.0,-40.0, +FG2009.ZCE,20200908,1915.0,1915.0,1915.0,1939.0,1855.0,1939.0,1866.0,24.0,-49.0,21.0,78.37,328.0,-18.0, +FG2009.ZCE,20200909,1939.0,1866.0,,,,,1866.0,,0.0,0.0,0.0,328.0,0.0, +FG2009.ZCE,20200910,,1866.0,,,,,1866.0,,0.0,0.0,0.0,328.0,0.0, +FG2009.ZCE,20200911,,1866.0,1866.0,1866.0,1866.0,1866.0,1866.0,0.0,0.0,8.0,29.86,320.0,-8.0, +FG2009.ZCE,20200914,1866.0,1866.0,1940.0,1940.0,1900.0,1900.0,1920.0,34.0,54.0,21.0,80.64,0.0,-320.0, diff --git a/data/FG/FG2010.csv b/data/FG/FG2010.csv new file mode 100644 index 0000000..d529e38 --- /dev/null +++ b/data/FG/FG2010.csv @@ -0,0 +1,245 @@ +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, diff --git a/data/FG/FG2011.csv b/data/FG/FG2011.csv new file mode 100644 index 0000000..35b1c32 --- /dev/null +++ b/data/FG/FG2011.csv @@ -0,0 +1,243 @@ +ts_code,trade_date,pre_close,pre_settle,open,high,low,close,settle,change1,change2,vol,amount,oi,oi_chg,delv_settle +FG2011.ZCE,20191115,,1377.0,,,,,1377.0,,0.0,0.0,0.0,0.0,, +FG2011.ZCE,20191118,,1377.0,,,,,1377.0,,0.0,0.0,0.0,0.0,0.0, +FG2011.ZCE,20191119,,1377.0,,,,,1377.0,,0.0,0.0,0.0,0.0,0.0, +FG2011.ZCE,20191120,,1377.0,,,,,1377.0,,0.0,0.0,0.0,0.0,0.0, +FG2011.ZCE,20191121,,1377.0,,,,,1377.0,,0.0,0.0,0.0,0.0,0.0, +FG2011.ZCE,20191122,,1377.0,1350.0,1364.0,1332.0,1332.0,1349.0,-45.0,-28.0,6.0,16.18,2.0,2.0, +FG2011.ZCE,20191125,1332.0,1349.0,,,,,1349.0,,0.0,0.0,0.0,2.0,0.0, +FG2011.ZCE,20191126,,1349.0,,,,,1349.0,,0.0,0.0,0.0,2.0,0.0, +FG2011.ZCE,20191127,,1349.0,,,,,1349.0,,0.0,0.0,0.0,2.0,0.0, +FG2011.ZCE,20191128,,1349.0,1364.0,1364.0,1364.0,1364.0,1364.0,15.0,15.0,2.0,5.46,2.0,0.0, +FG2011.ZCE,20191129,1364.0,1364.0,1384.0,1384.0,1384.0,1384.0,1384.0,20.0,20.0,4.0,11.07,6.0,4.0, +FG2011.ZCE,20191202,1384.0,1384.0,1366.0,1384.0,1366.0,1384.0,1375.0,0.0,-9.0,4.0,11.0,8.0,2.0, +FG2011.ZCE,20191203,1384.0,1375.0,,,,,1375.0,,0.0,0.0,0.0,8.0,0.0, +FG2011.ZCE,20191204,,1375.0,,,,,1375.0,,0.0,0.0,0.0,8.0,0.0, +FG2011.ZCE,20191205,,1375.0,1395.0,1395.0,1395.0,1395.0,1395.0,20.0,20.0,2.0,5.58,10.0,2.0, +FG2011.ZCE,20191206,1395.0,1395.0,1386.0,1399.0,1386.0,1391.0,1391.0,-4.0,-4.0,8.0,22.25,10.0,0.0, +FG2011.ZCE,20191209,1391.0,1391.0,1417.0,1417.0,1417.0,1417.0,1417.0,26.0,26.0,2.0,5.67,10.0,0.0, +FG2011.ZCE,20191210,1417.0,1417.0,1415.0,1415.0,1415.0,1415.0,1415.0,-2.0,-2.0,2.0,5.66,8.0,-2.0, +FG2011.ZCE,20191211,1415.0,1415.0,,,,,1415.0,,0.0,0.0,0.0,8.0,0.0, +FG2011.ZCE,20191212,,1415.0,,,,,1415.0,,0.0,0.0,0.0,8.0,0.0, +FG2011.ZCE,20191213,,1415.0,,,,,1415.0,,0.0,0.0,0.0,8.0,0.0, +FG2011.ZCE,20191216,,1415.0,,,,,1415.0,,0.0,0.0,0.0,8.0,0.0, +FG2011.ZCE,20191217,,1415.0,1438.0,1438.0,1436.0,1436.0,1437.0,21.0,22.0,12.0,34.49,12.0,4.0, +FG2011.ZCE,20191218,1436.0,1437.0,,,,,1438.0,,1.0,0.0,0.0,12.0,0.0, +FG2011.ZCE,20191219,,1438.0,,,,,1438.0,,0.0,0.0,0.0,12.0,0.0, +FG2011.ZCE,20191220,,1438.0,,,,,1438.0,,0.0,0.0,0.0,12.0,0.0, +FG2011.ZCE,20191223,,1438.0,,,,,1438.0,,0.0,0.0,0.0,12.0,0.0, +FG2011.ZCE,20191224,,1438.0,,,,,1438.0,,0.0,0.0,0.0,12.0,0.0, +FG2011.ZCE,20191225,,1438.0,,,,,1438.0,,0.0,0.0,0.0,12.0,0.0, +FG2011.ZCE,20191226,,1438.0,,,,,1438.0,,0.0,0.0,0.0,12.0,0.0, +FG2011.ZCE,20191227,,1438.0,,,,,1445.0,,7.0,0.0,0.0,12.0,0.0, +FG2011.ZCE,20191230,,1445.0,,,,,1445.0,,0.0,0.0,0.0,12.0,0.0, +FG2011.ZCE,20191231,,1445.0,1445.0,1476.0,1445.0,1476.0,1461.0,31.0,16.0,4.0,11.68,12.0,0.0, +FG2011.ZCE,20200102,1476.0,1461.0,1455.0,1455.0,1438.0,1438.0,1451.0,-23.0,-10.0,380.0,1102.4,386.0,374.0, +FG2011.ZCE,20200103,1438.0,1451.0,,,,,1464.0,,13.0,0.0,0.0,386.0,0.0, +FG2011.ZCE,20200106,,1464.0,1487.0,1487.0,1469.0,1482.0,1472.0,18.0,8.0,53.0,156.08,437.0,51.0, +FG2011.ZCE,20200107,1482.0,1472.0,,,,,1472.0,,0.0,0.0,0.0,437.0,0.0, +FG2011.ZCE,20200108,,1472.0,1481.0,1481.0,1480.0,1480.0,1481.0,8.0,9.0,100.0,296.1,537.0,100.0, +FG2011.ZCE,20200109,1480.0,1481.0,1449.0,1449.0,1449.0,1449.0,1449.0,-32.0,-32.0,30.0,86.94,567.0,30.0, +FG2011.ZCE,20200110,1449.0,1449.0,,,,,1451.0,,2.0,0.0,0.0,567.0,0.0, +FG2011.ZCE,20200113,,1451.0,,,,,1451.0,,0.0,0.0,0.0,567.0,0.0, +FG2011.ZCE,20200114,,1451.0,,,,,1451.0,,0.0,0.0,0.0,567.0,0.0, +FG2011.ZCE,20200115,,1451.0,,,,,1452.0,,1.0,0.0,0.0,567.0,0.0, +FG2011.ZCE,20200116,,1452.0,,,,,1454.0,,2.0,0.0,0.0,567.0,0.0, +FG2011.ZCE,20200117,,1454.0,,,,,1454.0,,0.0,0.0,0.0,567.0,0.0, +FG2011.ZCE,20200120,,1454.0,,,,,1455.0,,1.0,0.0,0.0,567.0,0.0, +FG2011.ZCE,20200121,,1455.0,1478.0,1478.0,1450.0,1450.0,1464.0,-5.0,9.0,2.0,5.86,567.0,0.0, +FG2011.ZCE,20200122,1450.0,1464.0,,,,,1464.0,,0.0,0.0,0.0,567.0,0.0, +FG2011.ZCE,20200123,,1464.0,1442.0,1442.0,1431.0,1431.0,1435.0,-33.0,-29.0,3.0,8.61,567.0,0.0, +FG2011.ZCE,20200203,1431.0,1435.0,1362.0,1388.0,1362.0,1383.0,1382.0,-52.0,-53.0,8.0,22.12,573.0,6.0, +FG2011.ZCE,20200204,1383.0,1382.0,1390.0,1390.0,1390.0,1390.0,1390.0,8.0,8.0,6.0,16.68,568.0,-5.0, +FG2011.ZCE,20200205,1390.0,1390.0,,,,,1390.0,,0.0,0.0,0.0,568.0,0.0, +FG2011.ZCE,20200206,,1390.0,1425.0,1430.0,1425.0,1425.0,1428.0,35.0,38.0,6.0,17.13,566.0,-2.0, +FG2011.ZCE,20200207,1425.0,1428.0,,,,,1428.0,,0.0,0.0,0.0,566.0,0.0, +FG2011.ZCE,20200210,,1428.0,1418.0,1426.0,1417.0,1424.0,1419.0,-4.0,-9.0,33.0,93.64,549.0,-17.0, +FG2011.ZCE,20200211,1424.0,1419.0,1422.0,1441.0,1422.0,1441.0,1431.0,22.0,12.0,3.0,8.59,550.0,1.0, +FG2011.ZCE,20200212,1441.0,1431.0,1435.0,1435.0,1435.0,1435.0,1435.0,4.0,4.0,1.0,2.87,551.0,1.0, +FG2011.ZCE,20200213,1435.0,1435.0,,,,,1435.0,,0.0,0.0,0.0,551.0,0.0, +FG2011.ZCE,20200214,,1435.0,,,,,1435.0,,0.0,0.0,0.0,551.0,0.0, +FG2011.ZCE,20200217,,1435.0,,,,,1436.0,,1.0,0.0,0.0,551.0,0.0, +FG2011.ZCE,20200218,,1436.0,,,,,1436.0,,0.0,0.0,0.0,551.0,0.0, +FG2011.ZCE,20200219,,1436.0,,,,,1439.0,,3.0,0.0,0.0,551.0,0.0, +FG2011.ZCE,20200220,,1439.0,1463.0,1463.0,1446.0,1446.0,1453.0,7.0,14.0,7.0,20.34,553.0,2.0, +FG2011.ZCE,20200221,1446.0,1453.0,,,,,1455.0,,2.0,0.0,0.0,553.0,0.0, +FG2011.ZCE,20200224,,1455.0,1457.0,1457.0,1455.0,1455.0,1456.0,0.0,1.0,2.0,5.83,554.0,1.0, +FG2011.ZCE,20200225,1455.0,1456.0,,,,,1456.0,,0.0,0.0,0.0,554.0,0.0, +FG2011.ZCE,20200226,,1456.0,,,,,1456.0,,0.0,0.0,0.0,554.0,0.0, +FG2011.ZCE,20200227,,1456.0,,,,,1454.0,,-2.0,0.0,0.0,554.0,0.0, +FG2011.ZCE,20200228,,1454.0,1453.0,1453.0,1445.0,1445.0,1448.0,-9.0,-6.0,6.0,17.38,553.0,-1.0, +FG2011.ZCE,20200302,1445.0,1448.0,1461.0,1470.0,1448.0,1470.0,1460.0,22.0,12.0,8.0,23.36,552.0,-1.0, +FG2011.ZCE,20200303,1470.0,1460.0,,,,,1458.0,,-2.0,0.0,0.0,552.0,0.0, +FG2011.ZCE,20200304,,1458.0,,,,,1458.0,,0.0,0.0,0.0,552.0,0.0, +FG2011.ZCE,20200305,,1458.0,,,,,1458.0,,0.0,0.0,0.0,552.0,0.0, +FG2011.ZCE,20200306,,1458.0,1455.0,1455.0,1455.0,1455.0,1455.0,-3.0,-3.0,1.0,2.91,552.0,0.0, +FG2011.ZCE,20200309,1455.0,1455.0,1444.0,1444.0,1425.0,1434.0,1435.0,-21.0,-20.0,18.0,51.66,562.0,10.0, +FG2011.ZCE,20200310,1434.0,1435.0,1465.0,1465.0,1443.0,1443.0,1447.0,8.0,12.0,8.0,23.15,558.0,-4.0, +FG2011.ZCE,20200311,1443.0,1447.0,1444.0,1444.0,1444.0,1444.0,1444.0,-3.0,-3.0,1.0,2.89,557.0,-1.0, +FG2011.ZCE,20200312,1444.0,1444.0,,,,,1444.0,,0.0,0.0,0.0,557.0,0.0, +FG2011.ZCE,20200313,,1444.0,1436.0,1436.0,1436.0,1436.0,1436.0,-8.0,-8.0,1.0,2.87,558.0,1.0, +FG2011.ZCE,20200316,1436.0,1436.0,1431.0,1431.0,1426.0,1426.0,1429.0,-10.0,-7.0,2.0,5.72,560.0,2.0, +FG2011.ZCE,20200317,1426.0,1429.0,1402.0,1409.0,1402.0,1409.0,1404.0,-20.0,-25.0,3.0,8.43,560.0,0.0, +FG2011.ZCE,20200318,1409.0,1404.0,1403.0,1403.0,1395.0,1395.0,1400.0,-9.0,-4.0,6.0,16.8,560.0,0.0, +FG2011.ZCE,20200319,1395.0,1400.0,1365.0,1369.0,1352.0,1352.0,1362.0,-48.0,-38.0,5.0,13.62,562.0,2.0, +FG2011.ZCE,20200320,1352.0,1362.0,1405.0,1405.0,1405.0,1405.0,1405.0,43.0,43.0,1.0,2.81,562.0,0.0, +FG2011.ZCE,20200323,1405.0,1405.0,,,,,1348.0,,-57.0,0.0,0.0,562.0,0.0, +FG2011.ZCE,20200324,,1348.0,1333.0,1333.0,1331.0,1331.0,1332.0,-17.0,-16.0,2.0,5.33,563.0,1.0, +FG2011.ZCE,20200325,1331.0,1332.0,,,,,1343.0,,11.0,0.0,0.0,563.0,0.0, +FG2011.ZCE,20200326,,1343.0,1341.0,1344.0,1341.0,1344.0,1341.0,1.0,-2.0,11.0,29.51,564.0,1.0, +FG2011.ZCE,20200327,1344.0,1341.0,,,,,1340.0,,-1.0,0.0,0.0,564.0,0.0, +FG2011.ZCE,20200330,,1340.0,1333.0,1333.0,1333.0,1333.0,1333.0,-7.0,-7.0,1.0,2.67,565.0,1.0, +FG2011.ZCE,20200331,1333.0,1333.0,1310.0,1310.0,1310.0,1310.0,1310.0,-23.0,-23.0,2.0,5.24,564.0,-1.0, +FG2011.ZCE,20200401,1310.0,1310.0,1324.0,1325.0,1291.0,1291.0,1311.0,-19.0,1.0,12.0,31.47,569.0,5.0, +FG2011.ZCE,20200402,1291.0,1311.0,1269.0,1269.0,1261.0,1269.0,1265.0,-42.0,-46.0,11.0,27.84,569.0,0.0, +FG2011.ZCE,20200403,1269.0,1265.0,1239.0,1239.0,1239.0,1239.0,1239.0,-26.0,-26.0,5.0,12.39,574.0,5.0, +FG2011.ZCE,20200407,1239.0,1239.0,,,,,1245.0,,6.0,0.0,0.0,574.0,0.0, +FG2011.ZCE,20200408,,1245.0,,,,,1249.0,,4.0,0.0,0.0,574.0,0.0, +FG2011.ZCE,20200409,,1249.0,1245.0,1245.0,1244.0,1244.0,1245.0,-5.0,-4.0,4.0,9.96,576.0,2.0, +FG2011.ZCE,20200410,1244.0,1245.0,1254.0,1264.0,1253.0,1253.0,1257.0,8.0,12.0,3.0,7.54,576.0,0.0, +FG2011.ZCE,20200413,1253.0,1257.0,1243.0,1243.0,1212.0,1212.0,1229.0,-45.0,-28.0,47.0,115.53,592.0,16.0, +FG2011.ZCE,20200414,1212.0,1229.0,1203.0,1227.0,1203.0,1218.0,1220.0,-11.0,-9.0,84.0,204.91,556.0,-36.0, +FG2011.ZCE,20200415,1218.0,1220.0,1204.0,1260.0,1204.0,1252.0,1252.0,32.0,32.0,88.0,220.34,586.0,30.0, +FG2011.ZCE,20200416,1252.0,1252.0,1248.0,1248.0,1248.0,1248.0,1248.0,-4.0,-4.0,1.0,2.5,587.0,1.0, +FG2011.ZCE,20200417,1248.0,1248.0,1249.0,1274.0,1248.0,1267.0,1257.0,19.0,9.0,24.0,60.35,581.0,-6.0, +FG2011.ZCE,20200420,1267.0,1257.0,1268.0,1268.0,1246.0,1254.0,1253.0,-3.0,-4.0,50.0,125.32,581.0,0.0, +FG2011.ZCE,20200421,1254.0,1253.0,1231.0,1232.0,1224.0,1232.0,1229.0,-21.0,-24.0,8.0,19.66,580.0,-1.0, +FG2011.ZCE,20200422,1232.0,1229.0,1242.0,1242.0,1231.0,1233.0,1233.0,4.0,4.0,62.0,152.93,640.0,60.0, +FG2011.ZCE,20200423,1233.0,1233.0,1238.0,1238.0,1238.0,1238.0,1238.0,5.0,5.0,1.0,2.48,641.0,1.0, +FG2011.ZCE,20200424,1238.0,1238.0,1229.0,1250.0,1229.0,1250.0,1239.0,12.0,1.0,7.0,17.35,640.0,-1.0, +FG2011.ZCE,20200427,1250.0,1239.0,1261.0,1261.0,1244.0,1249.0,1259.0,10.0,20.0,58.0,146.02,588.0,-52.0, +FG2011.ZCE,20200428,1249.0,1259.0,1227.0,1240.0,1227.0,1229.0,1232.0,-30.0,-27.0,7.0,17.26,587.0,-1.0, +FG2011.ZCE,20200429,1229.0,1232.0,,,,,1245.0,,13.0,0.0,0.0,587.0,0.0, +FG2011.ZCE,20200430,,1245.0,1263.0,1263.0,1244.0,1253.0,1255.0,8.0,10.0,4.0,10.04,587.0,0.0, +FG2011.ZCE,20200506,1253.0,1255.0,1269.0,1278.0,1263.0,1274.0,1267.0,19.0,12.0,40.0,101.39,586.0,-1.0, +FG2011.ZCE,20200507,1274.0,1267.0,1276.0,1287.0,1274.0,1287.0,1277.0,20.0,10.0,5.0,12.78,586.0,0.0, +FG2011.ZCE,20200508,1287.0,1277.0,1283.0,1300.0,1283.0,1293.0,1288.0,16.0,11.0,21.0,54.12,586.0,0.0, +FG2011.ZCE,20200511,1293.0,1288.0,1317.0,1334.0,1317.0,1328.0,1322.0,40.0,34.0,8.0,21.16,587.0,1.0, +FG2011.ZCE,20200512,1328.0,1322.0,1329.0,1345.0,1329.0,1345.0,1334.0,23.0,12.0,44.0,117.41,606.0,19.0, +FG2011.ZCE,20200513,1345.0,1334.0,1349.0,1383.0,1349.0,1381.0,1365.0,47.0,31.0,31.0,84.6,612.0,6.0, +FG2011.ZCE,20200514,1381.0,1365.0,1381.0,1382.0,1370.0,1382.0,1377.0,17.0,12.0,14.0,38.56,615.0,3.0, +FG2011.ZCE,20200515,1382.0,1377.0,1384.0,1384.0,1363.0,1367.0,1373.0,-10.0,-4.0,16.0,43.93,618.0,3.0, +FG2011.ZCE,20200518,1367.0,1373.0,1367.0,1391.0,1367.0,1391.0,1382.0,18.0,9.0,6.0,16.59,618.0,0.0, +FG2011.ZCE,20200519,1391.0,1382.0,1404.0,1415.0,1401.0,1405.0,1410.0,23.0,28.0,20.0,56.41,624.0,6.0, +FG2011.ZCE,20200520,1405.0,1410.0,1402.0,1402.0,1396.0,1402.0,1400.0,-8.0,-10.0,6.0,16.8,620.0,-4.0, +FG2011.ZCE,20200521,1402.0,1400.0,1407.0,1416.0,1407.0,1410.0,1410.0,10.0,10.0,25.0,70.5,600.0,-20.0, +FG2011.ZCE,20200522,1410.0,1410.0,1412.0,1412.0,1386.0,1386.0,1394.0,-24.0,-16.0,18.0,50.19,614.0,14.0, +FG2011.ZCE,20200525,1386.0,1394.0,1394.0,1445.0,1394.0,1442.0,1429.0,48.0,35.0,33.0,94.31,616.0,2.0, +FG2011.ZCE,20200526,1442.0,1429.0,1432.0,1448.0,1432.0,1446.0,1443.0,17.0,14.0,237.0,683.96,763.0,147.0, +FG2011.ZCE,20200527,1446.0,1443.0,1440.0,1446.0,1440.0,1442.0,1442.0,-1.0,-1.0,327.0,943.24,1068.0,305.0, +FG2011.ZCE,20200528,1442.0,1442.0,1444.0,1448.0,1438.0,1444.0,1442.0,2.0,0.0,24.0,69.23,1074.0,6.0, +FG2011.ZCE,20200529,1444.0,1442.0,1450.0,1450.0,1434.0,1442.0,1440.0,0.0,-2.0,112.0,322.59,1176.0,102.0, +FG2011.ZCE,20200601,1442.0,1440.0,1444.0,1456.0,1437.0,1443.0,1447.0,3.0,7.0,6111.0,17679.88,3268.0,2092.0, +FG2011.ZCE,20200602,1443.0,1447.0,1441.0,1456.0,1434.0,1452.0,1442.0,5.0,-5.0,7637.0,22027.49,4787.0,1519.0, +FG2011.ZCE,20200603,1452.0,1442.0,1452.0,1452.0,1439.0,1443.0,1445.0,1.0,3.0,8849.0,25574.97,5605.0,818.0, +FG2011.ZCE,20200604,1443.0,1445.0,1445.0,1445.0,1435.0,1435.0,1440.0,-10.0,-5.0,11680.0,33636.38,6444.0,839.0, +FG2011.ZCE,20200605,1435.0,1440.0,1437.0,1442.0,1426.0,1436.0,1435.0,-4.0,-5.0,10684.0,30659.24,8813.0,2369.0, +FG2011.ZCE,20200608,1436.0,1435.0,1438.0,1448.0,1429.0,1440.0,1437.0,5.0,2.0,9906.0,28470.12,9380.0,567.0, +FG2011.ZCE,20200609,1440.0,1437.0,1441.0,1441.0,1416.0,1426.0,1426.0,-11.0,-11.0,18004.0,51355.33,10259.0,879.0, +FG2011.ZCE,20200610,1426.0,1426.0,1427.0,1435.0,1423.0,1425.0,1430.0,-1.0,4.0,15909.0,45492.68,10956.0,697.0, +FG2011.ZCE,20200611,1425.0,1430.0,1420.0,1447.0,1417.0,1439.0,1432.0,9.0,2.0,14107.0,40409.11,11322.0,366.0, +FG2011.ZCE,20200612,1439.0,1432.0,1435.0,1459.0,1434.0,1452.0,1446.0,20.0,14.0,21613.0,62523.44,11892.0,570.0, +FG2011.ZCE,20200615,1452.0,1446.0,1451.0,1463.0,1444.0,1448.0,1454.0,2.0,8.0,16998.0,49428.12,12187.0,295.0, +FG2011.ZCE,20200616,1448.0,1454.0,1452.0,1456.0,1440.0,1445.0,1447.0,-9.0,-7.0,17655.0,51109.44,12624.0,437.0, +FG2011.ZCE,20200617,1445.0,1447.0,1445.0,1445.0,1431.0,1438.0,1437.0,-9.0,-10.0,14117.0,40582.07,12428.0,-196.0, +FG2011.ZCE,20200618,1438.0,1437.0,1444.0,1446.0,1434.0,1436.0,1439.0,-1.0,2.0,15678.0,45116.77,12044.0,-384.0, +FG2011.ZCE,20200619,1436.0,1439.0,1437.0,1462.0,1437.0,1459.0,1455.0,20.0,16.0,13828.0,40226.62,11987.0,-57.0, +FG2011.ZCE,20200622,1459.0,1455.0,1463.0,1467.0,1452.0,1456.0,1457.0,1.0,2.0,16585.0,48334.68,11410.0,-577.0, +FG2011.ZCE,20200623,1456.0,1457.0,1455.0,1458.0,1451.0,1457.0,1454.0,0.0,-3.0,17985.0,52303.89,10588.0,-822.0, +FG2011.ZCE,20200624,1457.0,1454.0,1458.0,1480.0,1455.0,1478.0,1468.0,24.0,14.0,24904.0,73126.63,10502.0,-86.0, +FG2011.ZCE,20200629,1478.0,1468.0,1473.0,1477.0,1466.0,1467.0,1471.0,-1.0,3.0,23153.0,68110.19,10150.0,-352.0, +FG2011.ZCE,20200630,1467.0,1471.0,1472.0,1483.0,1467.0,1480.0,1473.0,9.0,2.0,34622.0,102003.2,7297.0,-2853.0, +FG2011.ZCE,20200701,1480.0,1473.0,1478.0,1489.0,1477.0,1486.0,1483.0,13.0,10.0,2286.0,6780.61,7117.0,-180.0, +FG2011.ZCE,20200702,1486.0,1483.0,1484.0,1493.0,1483.0,1492.0,1486.0,9.0,3.0,2351.0,6987.87,7838.0,721.0, +FG2011.ZCE,20200703,1492.0,1486.0,1494.0,1494.0,1487.0,1491.0,1490.0,5.0,4.0,1117.0,3328.96,7822.0,-16.0, +FG2011.ZCE,20200706,1491.0,1490.0,1489.0,1501.0,1487.0,1498.0,1493.0,8.0,3.0,460.0,1373.35,7810.0,-12.0, +FG2011.ZCE,20200707,1498.0,1493.0,1500.0,1520.0,1496.0,1515.0,1509.0,22.0,16.0,1253.0,3782.49,7762.0,-48.0, +FG2011.ZCE,20200708,1515.0,1509.0,1518.0,1532.0,1513.0,1529.0,1526.0,20.0,17.0,1806.0,5512.7,8516.0,754.0, +FG2011.ZCE,20200709,1529.0,1526.0,1530.0,1542.0,1529.0,1541.0,1536.0,15.0,10.0,1123.0,3450.29,8451.0,-65.0, +FG2011.ZCE,20200710,1541.0,1536.0,1538.0,1541.0,1533.0,1535.0,1537.0,-1.0,1.0,2406.0,7396.61,7560.0,-891.0, +FG2011.ZCE,20200713,1535.0,1537.0,1535.0,1595.0,1535.0,1576.0,1560.0,39.0,23.0,3969.0,12380.94,6634.0,-926.0, +FG2011.ZCE,20200714,1576.0,1560.0,1571.0,1595.0,1569.0,1590.0,1583.0,30.0,23.0,1444.0,4572.88,6630.0,-4.0, +FG2011.ZCE,20200715,1590.0,1583.0,1590.0,1596.0,1581.0,1590.0,1586.0,7.0,3.0,1342.0,4257.1,6652.0,22.0, +FG2011.ZCE,20200716,1590.0,1586.0,1591.0,1591.0,1579.0,1582.0,1586.0,-4.0,0.0,732.0,2322.02,6607.0,-45.0, +FG2011.ZCE,20200717,1582.0,1586.0,1585.0,1627.0,1583.0,1618.0,1610.0,32.0,24.0,3052.0,9824.89,6439.0,-168.0, +FG2011.ZCE,20200720,1618.0,1610.0,1616.0,1623.0,1607.0,1612.0,1612.0,2.0,2.0,1712.0,5518.31,6448.0,9.0, +FG2011.ZCE,20200721,1612.0,1612.0,1618.0,1638.0,1615.0,1623.0,1627.0,11.0,15.0,3001.0,9766.33,6413.0,-35.0, +FG2011.ZCE,20200722,1623.0,1627.0,1623.0,1693.0,1621.0,1637.0,1668.0,10.0,41.0,4719.0,15739.48,5854.0,-559.0, +FG2011.ZCE,20200723,1637.0,1668.0,1635.0,1656.0,1601.0,1614.0,1622.0,-54.0,-46.0,2862.0,9284.3,6016.0,162.0, +FG2011.ZCE,20200724,1614.0,1622.0,1615.0,1632.0,1605.0,1623.0,1619.0,1.0,-3.0,2484.0,8045.48,6061.0,45.0, +FG2011.ZCE,20200727,1623.0,1619.0,1627.0,1660.0,1626.0,1634.0,1640.0,15.0,21.0,3531.0,11582.04,6422.0,361.0, +FG2011.ZCE,20200728,1634.0,1640.0,1630.0,1649.0,1624.0,1637.0,1634.0,-3.0,-6.0,2594.0,8478.77,6410.0,-12.0, +FG2011.ZCE,20200729,1637.0,1634.0,1637.0,1650.0,1607.0,1627.0,1626.0,-7.0,-8.0,2102.0,6834.18,6485.0,75.0, +FG2011.ZCE,20200730,1627.0,1626.0,1633.0,1652.0,1632.0,1650.0,1643.0,24.0,17.0,1750.0,5749.19,6612.0,127.0, +FG2011.ZCE,20200731,1650.0,1643.0,1651.0,1686.0,1637.0,1679.0,1660.0,36.0,17.0,4915.0,16315.72,6515.0,-97.0, +FG2011.ZCE,20200803,1679.0,1660.0,1699.0,1727.0,1685.0,1727.0,1712.0,67.0,52.0,5380.0,18422.83,5235.0,-1280.0, +FG2011.ZCE,20200804,1727.0,1712.0,1735.0,1804.0,1735.0,1790.0,1780.0,78.0,68.0,4045.0,14402.38,5285.0,50.0, +FG2011.ZCE,20200805,1790.0,1780.0,1786.0,1805.0,1766.0,1802.0,1785.0,22.0,5.0,5503.0,19642.11,5603.0,318.0, +FG2011.ZCE,20200806,1802.0,1785.0,1804.0,1844.0,1786.0,1829.0,1809.0,44.0,24.0,6233.0,22556.14,6368.0,765.0, +FG2011.ZCE,20200807,1829.0,1809.0,1832.0,1866.0,1820.0,1861.0,1841.0,52.0,32.0,6129.0,22566.83,6731.0,363.0, +FG2011.ZCE,20200810,1861.0,1841.0,1860.0,1860.0,1811.0,1852.0,1839.0,11.0,-2.0,8347.0,30698.2,7663.0,932.0, +FG2011.ZCE,20200811,1852.0,1839.0,1858.0,1913.0,1853.0,1913.0,1899.0,74.0,60.0,8946.0,33979.63,9268.0,1605.0, +FG2011.ZCE,20200812,1913.0,1899.0,1915.0,1933.0,1846.0,1893.0,1888.0,-6.0,-11.0,14922.0,56351.85,8948.0,-320.0, +FG2011.ZCE,20200813,1893.0,1888.0,1900.0,1916.0,1868.0,1893.0,1885.0,5.0,-3.0,11716.0,44163.93,9300.0,352.0, +FG2011.ZCE,20200814,1893.0,1885.0,1896.0,1903.0,1881.0,1883.0,1888.0,-2.0,3.0,5876.0,22191.84,9485.0,185.0, +FG2011.ZCE,20200817,1883.0,1888.0,1880.0,1915.0,1873.0,1913.0,1895.0,25.0,7.0,8362.0,31697.87,10243.0,758.0, +FG2011.ZCE,20200818,1913.0,1895.0,1912.0,1935.0,1904.0,1916.0,1918.0,21.0,23.0,8216.0,31524.28,10252.0,9.0, +FG2011.ZCE,20200819,1916.0,1918.0,1915.0,1918.0,1897.0,1900.0,1905.0,-18.0,-13.0,6028.0,22965.69,9934.0,-318.0, +FG2011.ZCE,20200820,1900.0,1905.0,1899.0,1915.0,1880.0,1897.0,1894.0,-8.0,-11.0,6059.0,22957.35,9532.0,-402.0, +FG2011.ZCE,20200821,1897.0,1894.0,1902.0,1903.0,1799.0,1799.0,1839.0,-95.0,-55.0,13050.0,47993.57,7400.0,-2132.0, +FG2011.ZCE,20200824,1799.0,1839.0,1787.0,1820.0,1762.0,1817.0,1786.0,-22.0,-53.0,9559.0,34140.48,7157.0,-243.0, +FG2011.ZCE,20200825,1817.0,1786.0,1816.0,1817.0,1751.0,1757.0,1774.0,-29.0,-12.0,7533.0,26722.47,7327.0,170.0, +FG2011.ZCE,20200826,1757.0,1774.0,1759.0,1772.0,1741.0,1769.0,1757.0,-5.0,-17.0,4340.0,15250.42,7431.0,104.0, +FG2011.ZCE,20200827,1769.0,1757.0,1772.0,1819.0,1762.0,1803.0,1799.0,46.0,42.0,9930.0,35729.51,7799.0,368.0, +FG2011.ZCE,20200828,1803.0,1799.0,1803.0,1877.0,1799.0,1870.0,1837.0,71.0,38.0,13438.0,49383.36,9885.0,2086.0, +FG2011.ZCE,20200831,1870.0,1837.0,1869.0,1919.0,1865.0,1904.0,1894.0,67.0,57.0,9400.0,35599.08,9399.0,-486.0, +FG2011.ZCE,20200901,1904.0,1894.0,1905.0,1906.0,1856.0,1860.0,1882.0,-34.0,-12.0,8368.0,31500.87,8780.0,-619.0, +FG2011.ZCE,20200902,1860.0,1882.0,1857.0,1888.0,1849.0,1877.0,1872.0,-5.0,-10.0,12847.0,48104.69,8650.0,-130.0, +FG2011.ZCE,20200903,1877.0,1872.0,1872.0,1902.0,1838.0,1842.0,1876.0,-30.0,4.0,10643.0,39938.84,7989.0,-661.0, +FG2011.ZCE,20200904,1842.0,1876.0,1830.0,1851.0,1782.0,1800.0,1815.0,-76.0,-61.0,10938.0,39710.78,6972.0,-1017.0, +FG2011.ZCE,20200907,1800.0,1815.0,1805.0,1836.0,1786.0,1818.0,1816.0,3.0,1.0,12560.0,45616.39,6758.0,-214.0, +FG2011.ZCE,20200908,1818.0,1816.0,1823.0,1835.0,1808.0,1818.0,1818.0,2.0,2.0,7895.0,28702.44,6195.0,-563.0, +FG2011.ZCE,20200909,1818.0,1818.0,1800.0,1845.0,1771.0,1821.0,1820.0,3.0,2.0,8154.0,29679.59,6427.0,232.0, +FG2011.ZCE,20200910,1821.0,1820.0,1830.0,1832.0,1788.0,1794.0,1809.0,-26.0,-11.0,8621.0,31185.95,7332.0,905.0, +FG2011.ZCE,20200911,1794.0,1809.0,1794.0,1809.0,1778.0,1806.0,1793.0,-3.0,-16.0,9457.0,33914.17,6646.0,-686.0, +FG2011.ZCE,20200914,1806.0,1793.0,1806.0,1809.0,1766.0,1769.0,1790.0,-24.0,-3.0,7962.0,28503.43,6680.0,34.0, +FG2011.ZCE,20200915,1769.0,1790.0,1769.0,1784.0,1735.0,1743.0,1759.0,-47.0,-31.0,7219.0,25397.52,6434.0,-246.0, +FG2011.ZCE,20200916,1743.0,1759.0,1750.0,1772.0,1738.0,1763.0,1757.0,4.0,-2.0,5742.0,20176.39,6311.0,-123.0, +FG2011.ZCE,20200917,1763.0,1757.0,1763.0,1794.0,1761.0,1789.0,1779.0,32.0,22.0,8779.0,31235.81,6308.0,-3.0, +FG2011.ZCE,20200918,1789.0,1779.0,1790.0,1808.0,1784.0,1786.0,1794.0,7.0,15.0,6748.0,24215.21,4804.0,-1504.0, +FG2011.ZCE,20200921,1786.0,1794.0,1788.0,1790.0,1742.0,1754.0,1762.0,-40.0,-32.0,4378.0,15430.32,4475.0,-329.0, +FG2011.ZCE,20200922,1754.0,1762.0,1758.0,1769.0,1732.0,1754.0,1753.0,-8.0,-9.0,5505.0,19297.36,3691.0,-784.0, +FG2011.ZCE,20200923,1754.0,1753.0,1758.0,1767.0,1736.0,1761.0,1754.0,8.0,1.0,6547.0,22970.97,3311.0,-380.0, +FG2011.ZCE,20200924,1761.0,1754.0,1761.0,1774.0,1748.0,1768.0,1760.0,14.0,6.0,3519.0,12389.18,3225.0,-86.0, +FG2011.ZCE,20200925,1768.0,1760.0,1766.0,1766.0,1743.0,1761.0,1756.0,1.0,-4.0,2562.0,8996.15,3029.0,-196.0, +FG2011.ZCE,20200928,1761.0,1756.0,1756.0,1791.0,1755.0,1771.0,1772.0,15.0,16.0,4614.0,16351.79,2707.0,-322.0, +FG2011.ZCE,20200929,1771.0,1772.0,1772.0,1823.0,1767.0,1822.0,1800.0,50.0,28.0,5784.0,20823.0,2684.0,-23.0, +FG2011.ZCE,20200930,1822.0,1800.0,1816.0,1892.0,1803.0,1865.0,1836.0,65.0,36.0,3325.0,12210.34,2130.0,-554.0, +FG2011.ZCE,20201009,1865.0,1836.0,1877.0,1878.0,1821.0,1838.0,1846.0,2.0,10.0,1210.0,4467.56,1395.0,-735.0, +FG2011.ZCE,20201012,1838.0,1846.0,1839.0,1857.0,1820.0,1843.0,1844.0,-3.0,-2.0,1018.0,3753.58,1132.0,-263.0, +FG2011.ZCE,20201013,1843.0,1844.0,1839.0,1849.0,1803.0,1804.0,1831.0,-40.0,-13.0,716.0,2622.47,889.0,-243.0, +FG2011.ZCE,20201014,1804.0,1831.0,1805.0,1814.0,1788.0,1799.0,1797.0,-32.0,-34.0,372.0,1337.29,757.0,-132.0, +FG2011.ZCE,20201015,1799.0,1797.0,1785.0,1800.0,1779.0,1786.0,1790.0,-11.0,-7.0,464.0,1661.47,653.0,-104.0, +FG2011.ZCE,20201016,1786.0,1790.0,1781.0,1805.0,1779.0,1795.0,1791.0,5.0,1.0,156.0,558.85,601.0,-52.0, +FG2011.ZCE,20201019,1795.0,1791.0,1798.0,1807.0,1778.0,1785.0,1787.0,-6.0,-4.0,182.0,650.44,483.0,-118.0, +FG2011.ZCE,20201020,1785.0,1787.0,1789.0,1805.0,1778.0,1793.0,1793.0,6.0,6.0,207.0,742.5,389.0,-94.0, +FG2011.ZCE,20201021,1793.0,1793.0,1800.0,1805.0,1794.0,1800.0,1801.0,7.0,8.0,88.0,316.92,359.0,-30.0, +FG2011.ZCE,20201022,1800.0,1801.0,1806.0,1845.0,1806.0,1813.0,1830.0,12.0,29.0,354.0,1295.8,326.0,-33.0, +FG2011.ZCE,20201023,1813.0,1830.0,1812.0,1837.0,1809.0,1819.0,1818.0,-11.0,-12.0,180.0,654.33,245.0,-81.0, +FG2011.ZCE,20201026,1819.0,1818.0,1819.0,1829.0,1810.0,1829.0,1822.0,11.0,4.0,35.0,127.56,223.0,-22.0, +FG2011.ZCE,20201027,1829.0,1822.0,1839.0,1850.0,1830.0,1845.0,1843.0,23.0,21.0,102.0,375.95,158.0,-65.0, +FG2011.ZCE,20201028,1845.0,1843.0,1827.0,1896.0,1827.0,1837.0,1842.0,-6.0,-1.0,22.0,81.04,148.0,-10.0, +FG2011.ZCE,20201029,1837.0,1842.0,1843.0,1855.0,1837.0,1850.0,1850.0,8.0,8.0,97.0,358.93,121.0,-27.0, +FG2011.ZCE,20201030,1850.0,1850.0,1878.0,1943.0,1850.0,1940.0,1915.0,90.0,65.0,147.0,563.11,8.0,-113.0, +FG2011.ZCE,20201102,1940.0,1915.0,2011.0,2011.0,1900.0,1900.0,1953.0,-15.0,38.0,4.0,15.62,5.0,-3.0, +FG2011.ZCE,20201103,1900.0,1953.0,,,,,1900.0,,-53.0,0.0,0.0,5.0,0.0, +FG2011.ZCE,20201104,,1900.0,,,,,1900.0,,0.0,0.0,0.0,5.0,0.0, +FG2011.ZCE,20201105,,1900.0,1855.0,1855.0,1855.0,1855.0,1855.0,-45.0,-45.0,5.0,18.55,0.0,-5.0, +FG2011.ZCE,20201106,1855.0,1855.0,,,,,1894.0,,39.0,0.0,0.0,0.0,0.0, +FG2011.ZCE,20201109,,1894.0,,,,,1890.0,,-4.0,0.0,0.0,0.0,0.0, +FG2011.ZCE,20201110,,1890.0,,,,,1899.0,,9.0,0.0,0.0,0.0,0.0, +FG2011.ZCE,20201111,,1899.0,,,,,1928.0,,29.0,0.0,0.0,0.0,0.0, +FG2011.ZCE,20201112,,1928.0,,,,,1946.0,,18.0,0.0,0.0,0.0,0.0, +FG2011.ZCE,20201113,,1946.0,,,,,1963.0,,17.0,0.0,0.0,0.0,0.0, diff --git a/data/FG/FG2012.csv b/data/FG/FG2012.csv new file mode 100644 index 0000000..5f36bfc --- /dev/null +++ b/data/FG/FG2012.csv @@ -0,0 +1,243 @@ +ts_code,trade_date,pre_close,pre_settle,open,high,low,close,settle,change1,change2,vol,amount,oi,oi_chg,delv_settle +FG2012.ZCE,20191216,,1415.0,1385.0,1448.0,1385.0,1426.0,1420.0,11.0,5.0,18.0,51.14,0.0,, +FG2012.ZCE,20191217,1426.0,1420.0,,,,,1420.0,,0.0,0.0,0.0,0.0,0.0, +FG2012.ZCE,20191218,,1420.0,,,,,1425.0,,5.0,0.0,0.0,0.0,0.0, +FG2012.ZCE,20191219,,1425.0,,,,,1425.0,,0.0,0.0,0.0,0.0,0.0, +FG2012.ZCE,20191220,,1425.0,,,,,1425.0,,0.0,0.0,0.0,0.0,0.0, +FG2012.ZCE,20191223,,1425.0,,,,,1425.0,,0.0,0.0,0.0,0.0,0.0, +FG2012.ZCE,20191224,,1425.0,1416.0,1416.0,1416.0,1416.0,1416.0,-9.0,-9.0,4.0,11.33,4.0,4.0, +FG2012.ZCE,20191225,1416.0,1416.0,1426.0,1426.0,1426.0,1426.0,1426.0,10.0,10.0,2.0,5.7,4.0,0.0, +FG2012.ZCE,20191226,1426.0,1426.0,,,,,1426.0,,0.0,0.0,0.0,4.0,0.0, +FG2012.ZCE,20191227,,1426.0,1425.0,1425.0,1425.0,1425.0,1425.0,-1.0,-1.0,2.0,5.7,6.0,2.0, +FG2012.ZCE,20191230,1425.0,1425.0,1430.0,1458.0,1430.0,1439.0,1446.0,14.0,21.0,8.0,23.13,8.0,2.0, +FG2012.ZCE,20191231,1439.0,1446.0,1484.0,1484.0,1436.0,1436.0,1456.0,-10.0,10.0,6.0,17.48,8.0,0.0, +FG2012.ZCE,20200102,1436.0,1456.0,1456.0,1456.0,1438.0,1438.0,1450.0,-18.0,-6.0,300.0,870.0,304.0,296.0, +FG2012.ZCE,20200103,1438.0,1450.0,1485.0,1485.0,1453.0,1470.0,1469.0,20.0,19.0,15.0,44.07,304.0,0.0, +FG2012.ZCE,20200106,1470.0,1469.0,1463.0,1469.0,1463.0,1469.0,1469.0,0.0,0.0,101.0,296.73,404.0,100.0, +FG2012.ZCE,20200107,1469.0,1469.0,,,,,1469.0,,0.0,0.0,0.0,404.0,0.0, +FG2012.ZCE,20200108,,1469.0,1479.0,1479.0,1465.0,1467.0,1467.0,-2.0,-2.0,2100.0,6159.6,2504.0,2100.0, +FG2012.ZCE,20200109,1467.0,1467.0,1485.0,1506.0,1445.0,1461.0,1463.0,-6.0,-4.0,38.0,111.21,2536.0,32.0, +FG2012.ZCE,20200110,1461.0,1463.0,,,,,1463.0,,0.0,0.0,0.0,2536.0,0.0, +FG2012.ZCE,20200113,,1463.0,,,,,1463.0,,0.0,0.0,0.0,2536.0,0.0, +FG2012.ZCE,20200114,,1463.0,1463.0,1463.0,1463.0,1463.0,1463.0,0.0,0.0,100.0,292.6,2636.0,100.0, +FG2012.ZCE,20200115,1463.0,1463.0,,,,,1463.0,,0.0,0.0,0.0,2636.0,0.0, +FG2012.ZCE,20200116,,1463.0,1450.0,1469.0,1450.0,1469.0,1462.0,6.0,-1.0,6.0,17.54,2638.0,2.0, +FG2012.ZCE,20200117,1469.0,1462.0,1458.0,1458.0,1456.0,1456.0,1457.0,-6.0,-5.0,2.0,5.83,2637.0,-1.0, +FG2012.ZCE,20200120,1456.0,1457.0,,,,,1457.0,,0.0,0.0,0.0,2637.0,0.0, +FG2012.ZCE,20200121,,1457.0,1457.0,1457.0,1457.0,1457.0,1457.0,0.0,0.0,2.0,5.83,2635.0,-2.0, +FG2012.ZCE,20200122,1457.0,1457.0,1438.0,1471.0,1434.0,1441.0,1448.0,-16.0,-9.0,10.0,28.97,2641.0,6.0, +FG2012.ZCE,20200123,1441.0,1448.0,1464.0,1464.0,1413.0,1413.0,1434.0,-35.0,-14.0,5.0,14.34,2642.0,1.0, +FG2012.ZCE,20200203,1413.0,1434.0,1354.0,1393.0,1353.0,1376.0,1373.0,-58.0,-61.0,5.0,13.73,2643.0,1.0, +FG2012.ZCE,20200204,1376.0,1373.0,1377.0,1377.0,1377.0,1377.0,1377.0,4.0,4.0,20.0,55.08,2663.0,20.0, +FG2012.ZCE,20200205,1377.0,1377.0,1382.0,1382.0,1377.0,1377.0,1381.0,0.0,4.0,1656.0,4573.63,4319.0,1656.0, +FG2012.ZCE,20200206,1377.0,1381.0,1380.0,1414.0,1380.0,1407.0,1386.0,26.0,5.0,64.0,177.41,4373.0,54.0, +FG2012.ZCE,20200207,1407.0,1386.0,1429.0,1429.0,1410.0,1424.0,1421.0,38.0,35.0,8.0,22.74,4375.0,2.0, +FG2012.ZCE,20200210,1424.0,1421.0,1428.0,1435.0,1428.0,1435.0,1428.0,14.0,7.0,16.0,45.71,4360.0,-15.0, +FG2012.ZCE,20200211,1435.0,1428.0,1445.0,1449.0,1434.0,1437.0,1442.0,9.0,14.0,413.0,1190.71,4764.0,404.0, +FG2012.ZCE,20200212,1437.0,1442.0,1443.0,1444.0,1443.0,1444.0,1443.0,2.0,1.0,5.0,14.43,4763.0,-1.0, +FG2012.ZCE,20200213,1444.0,1443.0,1438.0,1441.0,1438.0,1441.0,1440.0,-2.0,-3.0,2.0,5.76,4763.0,0.0, +FG2012.ZCE,20200214,1441.0,1440.0,1438.0,1444.0,1438.0,1444.0,1443.0,4.0,3.0,8.0,23.08,4768.0,5.0, +FG2012.ZCE,20200217,1444.0,1443.0,1434.0,1441.0,1434.0,1441.0,1440.0,-2.0,-3.0,20.0,57.62,4787.0,19.0, +FG2012.ZCE,20200218,1441.0,1440.0,,,,,1440.0,,0.0,0.0,0.0,4787.0,0.0, +FG2012.ZCE,20200219,,1440.0,1448.0,1451.0,1448.0,1450.0,1450.0,10.0,10.0,12.0,34.81,4797.0,10.0, +FG2012.ZCE,20200220,1450.0,1450.0,1448.0,1459.0,1448.0,1456.0,1455.0,6.0,5.0,13.0,37.83,4797.0,0.0, +FG2012.ZCE,20200221,1456.0,1455.0,1458.0,1458.0,1456.0,1456.0,1457.0,1.0,2.0,3.0,8.75,4796.0,-1.0, +FG2012.ZCE,20200224,1456.0,1457.0,1452.0,1462.0,1450.0,1451.0,1453.0,-6.0,-4.0,19.0,55.2,4794.0,-2.0, +FG2012.ZCE,20200225,1451.0,1453.0,1450.0,1458.0,1448.0,1448.0,1451.0,-5.0,-2.0,29.0,84.14,4795.0,1.0, +FG2012.ZCE,20200226,1448.0,1451.0,1455.0,1458.0,1450.0,1450.0,1455.0,-1.0,4.0,5.0,14.56,4794.0,-1.0, +FG2012.ZCE,20200227,1450.0,1455.0,1449.0,1457.0,1449.0,1449.0,1452.0,-6.0,-3.0,15.0,43.56,4798.0,4.0, +FG2012.ZCE,20200228,1449.0,1452.0,1452.0,1453.0,1438.0,1447.0,1451.0,-5.0,-1.0,439.0,1274.05,4443.0,-355.0, +FG2012.ZCE,20200302,1447.0,1451.0,1452.0,1463.0,1452.0,1463.0,1456.0,12.0,5.0,6.0,17.47,4444.0,1.0, +FG2012.ZCE,20200303,1463.0,1456.0,1446.0,1447.0,1446.0,1447.0,1447.0,-9.0,-9.0,4.0,11.57,4445.0,1.0, +FG2012.ZCE,20200304,1447.0,1447.0,1447.0,1455.0,1447.0,1455.0,1451.0,8.0,4.0,2.0,5.81,4446.0,1.0, +FG2012.ZCE,20200305,1455.0,1451.0,,,,,1451.0,,0.0,0.0,0.0,4446.0,0.0, +FG2012.ZCE,20200306,,1451.0,1451.0,1451.0,1442.0,1444.0,1446.0,-7.0,-5.0,7.0,20.24,4446.0,0.0, +FG2012.ZCE,20200309,1444.0,1446.0,1427.0,1443.0,1427.0,1437.0,1435.0,-9.0,-11.0,73.0,209.55,4504.0,58.0, +FG2012.ZCE,20200310,1437.0,1435.0,1433.0,1449.0,1433.0,1441.0,1446.0,6.0,11.0,52.0,150.34,4478.0,-26.0, +FG2012.ZCE,20200311,1441.0,1446.0,1437.0,1446.0,1437.0,1446.0,1446.0,0.0,0.0,286.0,827.07,4740.0,262.0, +FG2012.ZCE,20200312,1446.0,1446.0,1438.0,1441.0,1435.0,1441.0,1441.0,-5.0,-5.0,25.0,72.03,4765.0,25.0, +FG2012.ZCE,20200313,1441.0,1441.0,1436.0,1447.0,1426.0,1437.0,1436.0,-4.0,-5.0,28.0,80.39,4775.0,10.0, +FG2012.ZCE,20200316,1437.0,1436.0,1418.0,1437.0,1413.0,1415.0,1426.0,-21.0,-10.0,55.0,156.88,4808.0,33.0, +FG2012.ZCE,20200317,1415.0,1426.0,1413.0,1417.0,1402.0,1409.0,1413.0,-17.0,-13.0,33.0,93.25,4810.0,2.0, +FG2012.ZCE,20200318,1409.0,1413.0,1408.0,1410.0,1386.0,1386.0,1399.0,-27.0,-14.0,55.0,153.9,4823.0,13.0, +FG2012.ZCE,20200319,1386.0,1399.0,1386.0,1386.0,1343.0,1348.0,1350.0,-51.0,-49.0,126.0,340.09,4928.0,105.0, +FG2012.ZCE,20200320,1348.0,1350.0,1400.0,1400.0,1342.0,1348.0,1357.0,-2.0,7.0,17.0,46.15,4934.0,6.0, +FG2012.ZCE,20200323,1348.0,1357.0,1341.0,1374.0,1306.0,1306.0,1317.0,-51.0,-40.0,90.0,237.12,4942.0,8.0, +FG2012.ZCE,20200324,1306.0,1317.0,1323.0,1334.0,1300.0,1333.0,1320.0,16.0,3.0,40.0,105.59,4940.0,-2.0, +FG2012.ZCE,20200325,1333.0,1320.0,1335.0,1350.0,1321.0,1342.0,1336.0,22.0,16.0,13.0,34.74,4940.0,0.0, +FG2012.ZCE,20200326,1342.0,1336.0,1326.0,1335.0,1321.0,1335.0,1328.0,-1.0,-8.0,5.0,13.28,4939.0,-1.0, +FG2012.ZCE,20200327,1335.0,1328.0,1315.0,1326.0,1315.0,1325.0,1323.0,-3.0,-5.0,4.0,10.58,4940.0,1.0, +FG2012.ZCE,20200330,1325.0,1323.0,1300.0,1320.0,1300.0,1308.0,1313.0,-15.0,-10.0,15.0,39.39,4941.0,1.0, +FG2012.ZCE,20200331,1308.0,1313.0,1306.0,1309.0,1301.0,1309.0,1306.0,-4.0,-7.0,23.0,60.08,4941.0,0.0, +FG2012.ZCE,20200401,1309.0,1306.0,1300.0,1308.0,1287.0,1292.0,1300.0,-14.0,-6.0,21.0,54.62,4941.0,0.0, +FG2012.ZCE,20200402,1292.0,1300.0,1336.0,1336.0,1255.0,1291.0,1281.0,-9.0,-19.0,41.0,105.02,4941.0,0.0, +FG2012.ZCE,20200403,1291.0,1281.0,1278.0,1278.0,1241.0,1243.0,1251.0,-38.0,-30.0,12.0,30.01,4944.0,3.0, +FG2012.ZCE,20200407,1243.0,1251.0,1258.0,1258.0,1250.0,1251.0,1253.0,0.0,2.0,45.0,112.77,4974.0,30.0, +FG2012.ZCE,20200408,1251.0,1253.0,1254.0,1259.0,1250.0,1259.0,1256.0,6.0,3.0,430.0,1080.22,4557.0,-417.0, +FG2012.ZCE,20200409,1259.0,1256.0,1271.0,1273.0,1254.0,1266.0,1266.0,10.0,10.0,24.0,60.76,4557.0,0.0, +FG2012.ZCE,20200410,1266.0,1266.0,1260.0,1268.0,1260.0,1268.0,1262.0,2.0,-4.0,13.0,32.81,4553.0,-4.0, +FG2012.ZCE,20200413,1268.0,1262.0,1264.0,1268.0,1214.0,1214.0,1239.0,-48.0,-23.0,31.0,76.8,4560.0,7.0, +FG2012.ZCE,20200414,1214.0,1239.0,1201.0,1230.0,1201.0,1227.0,1223.0,-12.0,-16.0,136.0,332.75,4441.0,-119.0, +FG2012.ZCE,20200415,1227.0,1223.0,1229.0,1256.0,1229.0,1256.0,1249.0,33.0,26.0,39.0,97.41,4423.0,-18.0, +FG2012.ZCE,20200416,1256.0,1249.0,1240.0,1242.0,1235.0,1242.0,1237.0,-7.0,-12.0,8.0,19.8,4420.0,-3.0, +FG2012.ZCE,20200417,1242.0,1237.0,1250.0,1286.0,1250.0,1279.0,1268.0,42.0,31.0,114.0,289.17,4381.0,-39.0, +FG2012.ZCE,20200420,1279.0,1268.0,1269.0,1270.0,1262.0,1269.0,1265.0,1.0,-3.0,260.0,657.82,4126.0,-255.0, +FG2012.ZCE,20200421,1269.0,1265.0,1246.0,1246.0,1236.0,1242.0,1242.0,-23.0,-23.0,31.0,77.01,4127.0,1.0, +FG2012.ZCE,20200422,1242.0,1242.0,1244.0,1250.0,1238.0,1249.0,1246.0,7.0,4.0,13.0,32.39,4125.0,-2.0, +FG2012.ZCE,20200423,1249.0,1246.0,1252.0,1262.0,1236.0,1236.0,1252.0,-10.0,6.0,15.0,37.55,4131.0,6.0, +FG2012.ZCE,20200424,1236.0,1252.0,1253.0,1262.0,1247.0,1252.0,1254.0,0.0,2.0,20.0,50.15,4129.0,-2.0, +FG2012.ZCE,20200427,1252.0,1254.0,1273.0,1278.0,1270.0,1271.0,1270.0,17.0,16.0,144.0,365.9,3990.0,-139.0, +FG2012.ZCE,20200428,1271.0,1270.0,1267.0,1272.0,1248.0,1248.0,1263.0,-22.0,-7.0,6.0,15.15,3988.0,-2.0, +FG2012.ZCE,20200429,1248.0,1263.0,1272.0,1280.0,1272.0,1276.0,1277.0,13.0,14.0,28.0,71.5,4011.0,23.0, +FG2012.ZCE,20200430,1276.0,1277.0,1281.0,1286.0,1269.0,1276.0,1279.0,-1.0,2.0,8.0,20.47,4010.0,-1.0, +FG2012.ZCE,20200506,1276.0,1279.0,1283.0,1302.0,1283.0,1297.0,1295.0,18.0,16.0,39.0,101.02,4008.0,-2.0, +FG2012.ZCE,20200507,1297.0,1295.0,1296.0,1311.0,1289.0,1311.0,1306.0,16.0,11.0,18.0,47.02,4007.0,-1.0, +FG2012.ZCE,20200508,1311.0,1306.0,1325.0,1329.0,1317.0,1321.0,1322.0,15.0,16.0,9.0,23.8,4008.0,1.0, +FG2012.ZCE,20200511,1321.0,1322.0,1344.0,1354.0,1337.0,1350.0,1348.0,28.0,26.0,29.0,78.17,4003.0,-5.0, +FG2012.ZCE,20200512,1350.0,1348.0,1340.0,1349.0,1340.0,1349.0,1348.0,1.0,0.0,8.0,21.57,3996.0,-7.0, +FG2012.ZCE,20200513,1349.0,1348.0,1351.0,1383.0,1349.0,1383.0,1376.0,35.0,28.0,209.0,574.98,3821.0,-175.0, +FG2012.ZCE,20200514,1383.0,1376.0,1386.0,1386.0,1364.0,1370.0,1373.0,-6.0,-3.0,23.0,63.14,3818.0,-3.0, +FG2012.ZCE,20200515,1370.0,1373.0,1369.0,1374.0,1356.0,1360.0,1361.0,-13.0,-12.0,15.0,40.84,3821.0,3.0, +FG2012.ZCE,20200518,1360.0,1361.0,1386.0,1386.0,1378.0,1385.0,1382.0,24.0,21.0,4.0,11.06,3821.0,0.0, +FG2012.ZCE,20200519,1385.0,1382.0,1397.0,1399.0,1385.0,1385.0,1392.0,3.0,10.0,8.0,22.28,3820.0,-1.0, +FG2012.ZCE,20200520,1385.0,1392.0,,,,,1383.0,,-9.0,0.0,0.0,3820.0,0.0, +FG2012.ZCE,20200521,,1383.0,1380.0,1385.0,1380.0,1385.0,1382.0,2.0,-1.0,6.0,16.59,3821.0,1.0, +FG2012.ZCE,20200522,1385.0,1382.0,1385.0,1390.0,1378.0,1378.0,1384.0,-4.0,2.0,15.0,41.52,3830.0,9.0, +FG2012.ZCE,20200525,1378.0,1384.0,1381.0,1422.0,1380.0,1422.0,1406.0,38.0,22.0,39.0,109.69,3839.0,9.0, +FG2012.ZCE,20200526,1422.0,1406.0,1422.0,1422.0,1410.0,1418.0,1415.0,12.0,9.0,29.0,82.07,3838.0,-1.0, +FG2012.ZCE,20200527,1418.0,1415.0,1410.0,1416.0,1409.0,1416.0,1412.0,1.0,-3.0,10.0,28.23,3837.0,-1.0, +FG2012.ZCE,20200528,1416.0,1412.0,1416.0,1416.0,1406.0,1408.0,1409.0,-4.0,-3.0,8.0,22.55,3835.0,-2.0, +FG2012.ZCE,20200529,1408.0,1409.0,1423.0,1425.0,1409.0,1409.0,1419.0,0.0,10.0,11.0,31.22,3833.0,-2.0, +FG2012.ZCE,20200601,1409.0,1419.0,1427.0,1428.0,1415.0,1417.0,1416.0,-2.0,-3.0,59.0,167.09,3784.0,-49.0, +FG2012.ZCE,20200602,1417.0,1416.0,1415.0,1422.0,1415.0,1422.0,1420.0,6.0,4.0,3.0,8.52,3784.0,0.0, +FG2012.ZCE,20200603,1422.0,1420.0,1423.0,1424.0,1423.0,1424.0,1423.0,4.0,3.0,5.0,14.24,3783.0,-1.0, +FG2012.ZCE,20200604,1424.0,1423.0,1366.0,1423.0,1366.0,1411.0,1375.0,-12.0,-48.0,124.0,340.92,3876.0,93.0, +FG2012.ZCE,20200605,1411.0,1375.0,1408.0,1416.0,1401.0,1416.0,1414.0,41.0,39.0,1018.0,2878.68,4880.0,1004.0, +FG2012.ZCE,20200608,1416.0,1414.0,1412.0,1416.0,1412.0,1416.0,1414.0,2.0,0.0,7.0,19.79,4881.0,1.0, +FG2012.ZCE,20200609,1416.0,1414.0,1403.0,1405.0,1398.0,1404.0,1401.0,-10.0,-13.0,11.0,30.82,4874.0,-7.0, +FG2012.ZCE,20200610,1404.0,1401.0,1405.0,1412.0,1405.0,1406.0,1409.0,5.0,8.0,16.0,45.08,4873.0,-1.0, +FG2012.ZCE,20200611,1406.0,1409.0,1402.0,1424.0,1398.0,1419.0,1410.0,10.0,1.0,34.0,95.87,4882.0,9.0, +FG2012.ZCE,20200612,1419.0,1410.0,1434.0,1434.0,1428.0,1428.0,1432.0,18.0,22.0,11.0,31.51,4887.0,5.0, +FG2012.ZCE,20200615,1428.0,1432.0,1438.0,1444.0,1433.0,1433.0,1439.0,1.0,7.0,24.0,69.09,4875.0,-12.0, +FG2012.ZCE,20200616,1433.0,1439.0,1432.0,1433.0,1428.0,1428.0,1430.0,-11.0,-9.0,8.0,22.89,4875.0,0.0, +FG2012.ZCE,20200617,1428.0,1430.0,1420.0,1420.0,1415.0,1415.0,1418.0,-15.0,-12.0,8.0,22.68,4880.0,5.0, +FG2012.ZCE,20200618,1415.0,1418.0,1431.0,1431.0,1424.0,1427.0,1429.0,9.0,11.0,10.0,28.59,4876.0,-4.0, +FG2012.ZCE,20200619,1427.0,1429.0,1429.0,1436.0,1425.0,1435.0,1432.0,6.0,3.0,49.0,140.29,4872.0,-4.0, +FG2012.ZCE,20200622,1435.0,1432.0,1444.0,1444.0,1430.0,1438.0,1440.0,6.0,8.0,7.0,20.16,4871.0,-1.0, +FG2012.ZCE,20200623,1438.0,1440.0,1431.0,1431.0,1431.0,1431.0,1431.0,-9.0,-9.0,1.0,2.86,4871.0,0.0, +FG2012.ZCE,20200624,1431.0,1431.0,1434.0,1458.0,1433.0,1458.0,1449.0,27.0,18.0,23.0,66.67,4871.0,0.0, +FG2012.ZCE,20200629,1458.0,1449.0,1452.0,1452.0,1443.0,1443.0,1447.0,-6.0,-2.0,24.0,69.47,4872.0,1.0, +FG2012.ZCE,20200630,1443.0,1447.0,1449.0,1458.0,1449.0,1453.0,1454.0,6.0,7.0,28.0,81.42,4856.0,-16.0, +FG2012.ZCE,20200701,1453.0,1454.0,1457.0,1463.0,1455.0,1463.0,1459.0,9.0,5.0,16.0,46.69,4865.0,9.0, +FG2012.ZCE,20200702,1463.0,1459.0,1464.0,1469.0,1463.0,1466.0,1464.0,7.0,5.0,19.0,55.64,4869.0,4.0, +FG2012.ZCE,20200703,1466.0,1464.0,1466.0,1466.0,1461.0,1461.0,1464.0,-3.0,0.0,3.0,8.79,4868.0,-1.0, +FG2012.ZCE,20200706,1461.0,1464.0,1467.0,1472.0,1466.0,1472.0,1471.0,8.0,7.0,21.0,61.78,4883.0,15.0, +FG2012.ZCE,20200707,1472.0,1471.0,1412.0,1497.0,1412.0,1494.0,1440.0,23.0,-31.0,156.0,449.18,4793.0,-90.0, +FG2012.ZCE,20200708,1494.0,1440.0,1492.0,1498.0,1492.0,1497.0,1497.0,57.0,57.0,358.0,1071.52,4932.0,139.0, +FG2012.ZCE,20200709,1497.0,1497.0,1497.0,1519.0,1496.0,1511.0,1509.0,14.0,12.0,498.0,1503.18,4870.0,-62.0, +FG2012.ZCE,20200710,1511.0,1509.0,1511.0,1516.0,1508.0,1512.0,1513.0,3.0,4.0,238.0,720.34,4901.0,31.0, +FG2012.ZCE,20200713,1512.0,1513.0,1520.0,1571.0,1514.0,1556.0,1547.0,43.0,34.0,735.0,2273.37,4968.0,67.0, +FG2012.ZCE,20200714,1556.0,1547.0,1552.0,1578.0,1551.0,1566.0,1566.0,19.0,19.0,669.0,2095.91,5079.0,111.0, +FG2012.ZCE,20200715,1566.0,1566.0,1569.0,1588.0,1566.0,1582.0,1577.0,16.0,11.0,372.0,1172.95,5152.0,73.0, +FG2012.ZCE,20200716,1582.0,1577.0,1581.0,1585.0,1572.0,1577.0,1580.0,0.0,3.0,363.0,1147.02,5150.0,-2.0, +FG2012.ZCE,20200717,1577.0,1580.0,1577.0,1623.0,1576.0,1615.0,1606.0,35.0,26.0,624.0,2004.17,5160.0,10.0, +FG2012.ZCE,20200720,1615.0,1606.0,1615.0,1623.0,1599.0,1601.0,1608.0,-5.0,2.0,372.0,1196.14,5133.0,-27.0, +FG2012.ZCE,20200721,1601.0,1608.0,1604.0,1643.0,1604.0,1642.0,1632.0,34.0,24.0,1609.0,5250.75,5537.0,404.0, +FG2012.ZCE,20200722,1642.0,1632.0,1639.0,1693.0,1631.0,1639.0,1667.0,7.0,35.0,2175.0,7251.31,5529.0,-8.0, +FG2012.ZCE,20200723,1639.0,1667.0,1642.0,1663.0,1600.0,1618.0,1622.0,-49.0,-45.0,3627.0,11763.83,5754.0,225.0, +FG2012.ZCE,20200724,1618.0,1622.0,1617.0,1634.0,1606.0,1625.0,1622.0,3.0,0.0,2007.0,6509.34,5838.0,84.0, +FG2012.ZCE,20200727,1625.0,1622.0,1630.0,1658.0,1623.0,1630.0,1643.0,8.0,21.0,1328.0,4363.04,5743.0,-95.0, +FG2012.ZCE,20200728,1630.0,1643.0,1628.0,1642.0,1627.0,1637.0,1635.0,-6.0,-8.0,952.0,3112.81,5904.0,161.0, +FG2012.ZCE,20200729,1637.0,1635.0,1637.0,1651.0,1607.0,1626.0,1627.0,-9.0,-8.0,1842.0,5992.04,5928.0,24.0, +FG2012.ZCE,20200730,1626.0,1627.0,1635.0,1656.0,1635.0,1654.0,1646.0,27.0,19.0,1330.0,4379.27,6186.0,258.0, +FG2012.ZCE,20200731,1654.0,1646.0,1651.0,1679.0,1643.0,1678.0,1660.0,32.0,14.0,2509.0,8331.53,6322.0,136.0, +FG2012.ZCE,20200803,1678.0,1660.0,1685.0,1727.0,1682.0,1727.0,1712.0,67.0,52.0,2489.0,8521.92,6876.0,554.0, +FG2012.ZCE,20200804,1727.0,1712.0,1748.0,1809.0,1739.0,1790.0,1784.0,78.0,72.0,5607.0,20000.17,6813.0,-63.0, +FG2012.ZCE,20200805,1790.0,1784.0,1787.0,1805.0,1767.0,1801.0,1784.0,17.0,0.0,4181.0,14917.67,6917.0,104.0, +FG2012.ZCE,20200806,1801.0,1784.0,1793.0,1834.0,1787.0,1816.0,1807.0,32.0,23.0,4338.0,15674.38,6995.0,78.0, +FG2012.ZCE,20200807,1816.0,1807.0,1813.0,1840.0,1806.0,1830.0,1821.0,23.0,14.0,2083.0,7584.61,7038.0,43.0, +FG2012.ZCE,20200810,1830.0,1821.0,1827.0,1836.0,1795.0,1827.0,1819.0,6.0,-2.0,3102.0,11282.67,6996.0,-42.0, +FG2012.ZCE,20200811,1827.0,1819.0,1829.0,1892.0,1828.0,1892.0,1877.0,73.0,58.0,5709.0,21427.53,7626.0,630.0, +FG2012.ZCE,20200812,1892.0,1877.0,1896.0,1899.0,1818.0,1866.0,1859.0,-11.0,-18.0,11778.0,43781.44,7459.0,-167.0, +FG2012.ZCE,20200813,1866.0,1859.0,1872.0,1899.0,1844.0,1877.0,1865.0,18.0,6.0,7289.0,27191.15,7728.0,269.0, +FG2012.ZCE,20200814,1877.0,1865.0,1882.0,1883.0,1859.0,1861.0,1868.0,-4.0,3.0,2979.0,11128.12,7675.0,-53.0, +FG2012.ZCE,20200817,1861.0,1868.0,1860.0,1887.0,1844.0,1884.0,1867.0,16.0,-1.0,3771.0,14080.77,7981.0,306.0, +FG2012.ZCE,20200818,1884.0,1867.0,1881.0,1909.0,1874.0,1885.0,1890.0,18.0,23.0,4404.0,16647.76,7954.0,-27.0, +FG2012.ZCE,20200819,1885.0,1890.0,1885.0,1889.0,1867.0,1873.0,1876.0,-17.0,-14.0,3512.0,13175.88,7826.0,-128.0, +FG2012.ZCE,20200820,1873.0,1876.0,1871.0,1875.0,1844.0,1864.0,1861.0,-12.0,-15.0,3745.0,13940.04,7758.0,-68.0, +FG2012.ZCE,20200821,1864.0,1861.0,1870.0,1872.0,1767.0,1767.0,1810.0,-94.0,-51.0,6274.0,22707.64,7631.0,-127.0, +FG2012.ZCE,20200824,1767.0,1810.0,1766.0,1807.0,1751.0,1802.0,1775.0,-8.0,-35.0,5191.0,18423.52,7664.0,33.0, +FG2012.ZCE,20200825,1802.0,1775.0,1801.0,1802.0,1737.0,1743.0,1764.0,-32.0,-11.0,4074.0,14371.18,7473.0,-191.0, +FG2012.ZCE,20200826,1743.0,1764.0,1748.0,1758.0,1722.0,1751.0,1742.0,-13.0,-22.0,4218.0,14693.96,7577.0,104.0, +FG2012.ZCE,20200827,1751.0,1742.0,1756.0,1799.0,1743.0,1781.0,1773.0,39.0,31.0,5045.0,17893.01,7729.0,152.0, +FG2012.ZCE,20200828,1781.0,1773.0,1783.0,1862.0,1782.0,1861.0,1819.0,88.0,46.0,9494.0,34531.5,8962.0,1233.0, +FG2012.ZCE,20200831,1861.0,1819.0,1858.0,1910.0,1858.0,1896.0,1887.0,77.0,68.0,10008.0,37760.73,10087.0,1125.0, +FG2012.ZCE,20200901,1896.0,1887.0,1895.0,1897.0,1845.0,1851.0,1875.0,-36.0,-12.0,8867.0,33249.34,9503.0,-584.0, +FG2012.ZCE,20200902,1851.0,1875.0,1851.0,1880.0,1843.0,1867.0,1862.0,-8.0,-13.0,10461.0,38957.89,10066.0,563.0, +FG2012.ZCE,20200903,1867.0,1862.0,1860.0,1894.0,1826.0,1828.0,1867.0,-34.0,5.0,18258.0,68162.47,10287.0,221.0, +FG2012.ZCE,20200904,1828.0,1867.0,1816.0,1839.0,1773.0,1784.0,1801.0,-83.0,-66.0,13548.0,48813.33,9810.0,-477.0, +FG2012.ZCE,20200907,1784.0,1801.0,1786.0,1818.0,1769.0,1798.0,1796.0,-3.0,-5.0,13485.0,48447.2,10171.0,361.0, +FG2012.ZCE,20200908,1798.0,1796.0,1798.0,1810.0,1780.0,1792.0,1792.0,-4.0,-4.0,10901.0,39067.75,10788.0,617.0, +FG2012.ZCE,20200909,1792.0,1792.0,1787.0,1814.0,1758.0,1793.0,1789.0,1.0,-3.0,14293.0,51136.01,10837.0,49.0, +FG2012.ZCE,20200910,1793.0,1789.0,1799.0,1807.0,1751.0,1758.0,1782.0,-31.0,-7.0,15703.0,55963.26,10991.0,154.0, +FG2012.ZCE,20200911,1758.0,1782.0,1753.0,1777.0,1742.0,1772.0,1758.0,-10.0,-24.0,22944.0,80667.12,11363.0,372.0, +FG2012.ZCE,20200914,1772.0,1758.0,1769.0,1775.0,1725.0,1729.0,1756.0,-29.0,-2.0,19184.0,67372.74,11829.0,466.0, +FG2012.ZCE,20200915,1729.0,1756.0,1727.0,1741.0,1678.0,1697.0,1713.0,-59.0,-43.0,17545.0,60092.28,11878.0,49.0, +FG2012.ZCE,20200916,1697.0,1713.0,1698.0,1714.0,1682.0,1702.0,1698.0,-11.0,-15.0,16508.0,56070.99,12080.0,202.0, +FG2012.ZCE,20200917,1702.0,1698.0,1703.0,1714.0,1681.0,1696.0,1697.0,-2.0,-1.0,12903.0,43787.3,11412.0,-668.0, +FG2012.ZCE,20200918,1696.0,1697.0,1700.0,1734.0,1689.0,1718.0,1713.0,21.0,16.0,17455.0,59784.68,10954.0,-458.0, +FG2012.ZCE,20200921,1718.0,1713.0,1715.0,1722.0,1661.0,1680.0,1696.0,-33.0,-17.0,17692.0,60004.4,10901.0,-53.0, +FG2012.ZCE,20200922,1680.0,1696.0,1678.0,1705.0,1653.0,1695.0,1684.0,-1.0,-12.0,16093.0,54216.44,10933.0,32.0, +FG2012.ZCE,20200923,1695.0,1684.0,1698.0,1721.0,1669.0,1713.0,1695.0,29.0,11.0,17649.0,59822.8,11055.0,122.0, +FG2012.ZCE,20200924,1713.0,1695.0,1712.0,1726.0,1691.0,1713.0,1707.0,18.0,12.0,16202.0,55327.85,11339.0,284.0, +FG2012.ZCE,20200925,1713.0,1707.0,1713.0,1716.0,1690.0,1713.0,1702.0,6.0,-5.0,9107.0,31007.61,11227.0,-112.0, +FG2012.ZCE,20200928,1713.0,1702.0,1711.0,1746.0,1708.0,1719.0,1724.0,17.0,22.0,12891.0,44441.57,11224.0,-3.0, +FG2012.ZCE,20200929,1719.0,1724.0,1722.0,1749.0,1717.0,1748.0,1728.0,24.0,4.0,13345.0,46116.64,10900.0,-324.0, +FG2012.ZCE,20200930,1748.0,1728.0,1752.0,1820.0,1736.0,1820.0,1766.0,92.0,38.0,9974.0,35227.61,11145.0,245.0, +FG2012.ZCE,20201009,1820.0,1766.0,1809.0,1819.0,1781.0,1796.0,1793.0,30.0,27.0,6019.0,21578.17,11038.0,-107.0, +FG2012.ZCE,20201012,1796.0,1793.0,1797.0,1838.0,1785.0,1830.0,1810.0,37.0,17.0,10310.0,37327.63,11461.0,423.0, +FG2012.ZCE,20201013,1830.0,1810.0,1833.0,1834.0,1788.0,1793.0,1807.0,-17.0,-3.0,11383.0,41135.92,10580.0,-881.0, +FG2012.ZCE,20201014,1793.0,1807.0,1794.0,1798.0,1767.0,1779.0,1779.0,-28.0,-28.0,12330.0,43874.37,10372.0,-208.0, +FG2012.ZCE,20201015,1779.0,1779.0,1778.0,1788.0,1755.0,1762.0,1770.0,-17.0,-9.0,10985.0,38880.49,10262.0,-110.0, +FG2012.ZCE,20201016,1762.0,1770.0,1759.0,1777.0,1751.0,1771.0,1765.0,1.0,-5.0,13527.0,47754.34,10130.0,-132.0, +FG2012.ZCE,20201019,1771.0,1765.0,1772.0,1783.0,1741.0,1751.0,1764.0,-14.0,-1.0,12708.0,44845.41,10061.0,-69.0, +FG2012.ZCE,20201020,1751.0,1764.0,1756.0,1762.0,1729.0,1759.0,1743.0,-5.0,-21.0,9452.0,32953.5,9664.0,-397.0, +FG2012.ZCE,20201021,1759.0,1743.0,1756.0,1761.0,1732.0,1738.0,1745.0,-5.0,2.0,7884.0,27514.63,9060.0,-604.0, +FG2012.ZCE,20201022,1738.0,1745.0,1741.0,1796.0,1735.0,1766.0,1758.0,21.0,13.0,10446.0,36735.94,8976.0,-84.0, +FG2012.ZCE,20201023,1766.0,1758.0,1769.0,1784.0,1753.0,1758.0,1768.0,0.0,10.0,10583.0,37416.5,7927.0,-1049.0, +FG2012.ZCE,20201026,1758.0,1768.0,1764.0,1773.0,1741.0,1770.0,1763.0,2.0,-5.0,11585.0,40847.97,7350.0,-577.0, +FG2012.ZCE,20201027,1770.0,1763.0,1770.0,1801.0,1770.0,1800.0,1789.0,37.0,26.0,11870.0,42459.14,7142.0,-208.0, +FG2012.ZCE,20201028,1800.0,1789.0,1800.0,1806.0,1771.0,1776.0,1786.0,-13.0,-3.0,17761.0,63424.69,6928.0,-214.0, +FG2012.ZCE,20201029,1776.0,1786.0,1773.0,1795.0,1760.0,1783.0,1781.0,-3.0,-5.0,14187.0,50528.68,6940.0,12.0, +FG2012.ZCE,20201030,1783.0,1781.0,1780.0,1829.0,1774.0,1824.0,1804.0,43.0,23.0,6294.0,22710.72,7096.0,156.0, +FG2012.ZCE,20201102,1824.0,1804.0,1824.0,1856.0,1820.0,1836.0,1832.0,32.0,28.0,2912.0,10666.83,6991.0,-105.0, +FG2012.ZCE,20201103,1836.0,1832.0,1839.0,1846.0,1808.0,1812.0,1829.0,-20.0,-3.0,3079.0,11264.0,6508.0,-483.0, +FG2012.ZCE,20201104,1812.0,1829.0,1816.0,1834.0,1813.0,1817.0,1824.0,-12.0,-5.0,1288.0,4699.28,6571.0,63.0, +FG2012.ZCE,20201105,1817.0,1824.0,1819.0,1838.0,1815.0,1830.0,1826.0,6.0,2.0,1550.0,5660.25,7019.0,448.0, +FG2012.ZCE,20201106,1830.0,1826.0,1830.0,1871.0,1828.0,1843.0,1847.0,17.0,21.0,2953.0,10905.82,6275.0,-744.0, +FG2012.ZCE,20201109,1843.0,1847.0,1852.0,1861.0,1840.0,1856.0,1851.0,9.0,4.0,406.0,1503.09,6337.0,62.0, +FG2012.ZCE,20201110,1856.0,1851.0,1860.0,1878.0,1850.0,1869.0,1863.0,18.0,12.0,602.0,2242.9,6264.0,-73.0, +FG2012.ZCE,20201111,1869.0,1863.0,1870.0,1897.0,1868.0,1889.0,1885.0,26.0,22.0,1118.0,4215.3,5974.0,-290.0, +FG2012.ZCE,20201112,1889.0,1885.0,1871.0,1903.0,1871.0,1895.0,1890.0,10.0,5.0,740.0,2797.86,5610.0,-364.0, +FG2012.ZCE,20201113,1895.0,1890.0,1901.0,1909.0,1891.0,1908.0,1903.0,18.0,13.0,469.0,1784.55,5473.0,-137.0, +FG2012.ZCE,20201116,1908.0,1903.0,1901.0,1917.0,1901.0,1903.0,1911.0,0.0,8.0,1625.0,6211.57,4129.0,-1344.0, +FG2012.ZCE,20201117,1903.0,1911.0,1911.0,1915.0,1905.0,1915.0,1910.0,4.0,-1.0,261.0,997.18,4055.0,-74.0, +FG2012.ZCE,20201118,1915.0,1910.0,1910.0,1915.0,1905.0,1915.0,1908.0,5.0,-2.0,255.0,973.31,4079.0,24.0, +FG2012.ZCE,20201119,1915.0,1908.0,1917.0,1951.0,1914.0,1941.0,1936.0,33.0,28.0,402.0,1556.37,3851.0,-228.0, +FG2012.ZCE,20201120,1941.0,1936.0,1944.0,1948.0,1936.0,1946.0,1940.0,10.0,4.0,2261.0,8773.79,1669.0,-2182.0, +FG2012.ZCE,20201123,1946.0,1940.0,1944.0,1949.0,1913.0,1916.0,1930.0,-24.0,-10.0,275.0,1061.45,1572.0,-97.0, +FG2012.ZCE,20201124,1916.0,1930.0,1929.0,1933.0,1910.0,1923.0,1916.0,-7.0,-14.0,1157.0,4434.78,515.0,-1057.0, +FG2012.ZCE,20201125,1923.0,1916.0,1926.0,1938.0,1915.0,1930.0,1928.0,14.0,12.0,139.0,536.05,445.0,-70.0, +FG2012.ZCE,20201126,1930.0,1928.0,1935.0,1935.0,1922.0,1931.0,1928.0,3.0,0.0,134.0,516.71,369.0,-76.0, +FG2012.ZCE,20201127,1931.0,1928.0,1934.0,1946.0,1927.0,1946.0,1938.0,18.0,10.0,211.0,817.66,217.0,-152.0, +FG2012.ZCE,20201130,1946.0,1938.0,1944.0,1966.0,1903.0,1943.0,1945.0,5.0,7.0,302.0,1174.7,89.0,-128.0, +FG2012.ZCE,20201201,1943.0,1945.0,1915.0,1939.0,1915.0,1930.0,1930.0,-15.0,-15.0,23.0,88.77,76.0,-13.0, +FG2012.ZCE,20201202,1930.0,1930.0,1950.0,1950.0,1950.0,1950.0,1950.0,20.0,20.0,10.0,39.0,66.0,-10.0, +FG2012.ZCE,20201203,1950.0,1950.0,,,,,1963.0,,13.0,0.0,0.0,66.0,0.0, +FG2012.ZCE,20201204,,1963.0,,,,,1955.0,,-8.0,0.0,0.0,66.0,0.0, +FG2012.ZCE,20201207,,1955.0,1935.0,1935.0,1935.0,1935.0,1935.0,-20.0,-20.0,15.0,58.05,51.0,-15.0, +FG2012.ZCE,20201208,1935.0,1935.0,1939.0,1950.0,1939.0,1950.0,1948.0,15.0,13.0,49.0,190.93,51.0,0.0, +FG2012.ZCE,20201209,1950.0,1948.0,1985.0,2002.0,1985.0,2002.0,1993.0,54.0,45.0,41.0,163.45,51.0,0.0, +FG2012.ZCE,20201210,2002.0,1993.0,1893.0,1893.0,1893.0,1893.0,1893.0,-100.0,-100.0,51.0,193.09,51.0,0.0, +FG2012.ZCE,20201211,1893.0,1893.0,,,,,1938.0,,45.0,0.0,0.0,51.0,0.0, +FG2012.ZCE,20201214,,1938.0,1973.0,1990.0,1973.0,1990.0,1982.0,52.0,44.0,40.0,158.52,0.0,-51.0, diff --git a/data/FG/FG2101.csv b/data/FG/FG2101.csv new file mode 100644 index 0000000..ca34a34 --- /dev/null +++ b/data/FG/FG2101.csv @@ -0,0 +1,244 @@ +ts_code,trade_date,pre_close,pre_settle,open,high,low,close,settle,change1,change2,vol,amount,oi,oi_chg,delv_settle +FG2101.ZCE,20200116,,1463.0,1380.0,1429.0,1380.0,1425.0,1420.0,-38.0,-43.0,48.0,136.29,28.0,, +FG2101.ZCE,20200117,1425.0,1420.0,1424.0,1429.0,1423.0,1425.0,1427.0,5.0,7.0,12.0,34.24,35.0,7.0, +FG2101.ZCE,20200120,1425.0,1427.0,1425.0,1430.0,1423.0,1428.0,1428.0,1.0,1.0,36.0,102.8,52.0,17.0, +FG2101.ZCE,20200121,1428.0,1428.0,1426.0,1429.0,1421.0,1423.0,1425.0,-5.0,-3.0,49.0,139.66,88.0,36.0, +FG2101.ZCE,20200122,1423.0,1425.0,1421.0,1422.0,1411.0,1411.0,1418.0,-14.0,-7.0,23.0,65.24,83.0,-5.0, +FG2101.ZCE,20200123,1411.0,1418.0,1418.0,1426.0,1411.0,1417.0,1419.0,-1.0,1.0,80.0,226.99,136.0,53.0, +FG2101.ZCE,20200203,1417.0,1419.0,1337.0,1381.0,1330.0,1356.0,1371.0,-63.0,-48.0,252.0,690.96,304.0,168.0, +FG2101.ZCE,20200204,1356.0,1371.0,1359.0,1375.0,1357.0,1357.0,1364.0,-14.0,-7.0,396.0,1079.97,608.0,304.0, +FG2101.ZCE,20200205,1357.0,1364.0,1358.0,1369.0,1353.0,1365.0,1362.0,1.0,-2.0,502.0,1367.2,960.0,352.0, +FG2101.ZCE,20200206,1365.0,1362.0,1369.0,1399.0,1360.0,1386.0,1375.0,24.0,13.0,688.0,1892.38,1153.0,193.0, +FG2101.ZCE,20200207,1386.0,1375.0,1384.0,1391.0,1380.0,1387.0,1386.0,12.0,11.0,340.0,942.22,1344.0,191.0, +FG2101.ZCE,20200210,1387.0,1386.0,1383.0,1393.0,1383.0,1391.0,1390.0,5.0,4.0,311.0,864.32,1485.0,141.0, +FG2101.ZCE,20200211,1391.0,1390.0,1392.0,1407.0,1392.0,1399.0,1400.0,9.0,10.0,327.0,915.87,1619.0,134.0, +FG2101.ZCE,20200212,1399.0,1400.0,1397.0,1404.0,1397.0,1403.0,1401.0,3.0,1.0,259.0,725.61,1731.0,112.0, +FG2101.ZCE,20200213,1403.0,1401.0,1401.0,1410.0,1399.0,1409.0,1405.0,8.0,4.0,885.0,2487.55,2283.0,552.0, +FG2101.ZCE,20200214,1409.0,1405.0,1409.0,1410.0,1405.0,1408.0,1407.0,3.0,2.0,1051.0,2957.78,2804.0,521.0, +FG2101.ZCE,20200217,1408.0,1407.0,1407.0,1412.0,1399.0,1407.0,1406.0,0.0,-1.0,711.0,1999.22,2884.0,80.0, +FG2101.ZCE,20200218,1407.0,1406.0,1408.0,1408.0,1405.0,1407.0,1406.0,1.0,0.0,180.0,506.29,2923.0,39.0, +FG2101.ZCE,20200219,1407.0,1406.0,1408.0,1412.0,1406.0,1410.0,1409.0,4.0,3.0,258.0,726.82,2916.0,-7.0, +FG2101.ZCE,20200220,1410.0,1409.0,1408.0,1420.0,1408.0,1418.0,1416.0,9.0,7.0,545.0,1543.54,2776.0,-140.0, +FG2101.ZCE,20200221,1418.0,1416.0,1415.0,1426.0,1415.0,1423.0,1422.0,7.0,6.0,508.0,1444.28,2821.0,45.0, +FG2101.ZCE,20200224,1423.0,1422.0,1423.0,1431.0,1417.0,1427.0,1425.0,5.0,3.0,271.0,772.35,2887.0,66.0, +FG2101.ZCE,20200225,1427.0,1425.0,1421.0,1435.0,1420.0,1430.0,1428.0,5.0,3.0,463.0,1322.17,3055.0,168.0, +FG2101.ZCE,20200226,1430.0,1428.0,1425.0,1430.0,1425.0,1428.0,1427.0,0.0,-1.0,259.0,739.41,3023.0,-32.0, +FG2101.ZCE,20200227,1428.0,1427.0,1428.0,1428.0,1421.0,1422.0,1424.0,-5.0,-3.0,563.0,1602.91,3338.0,315.0, +FG2101.ZCE,20200228,1422.0,1424.0,1420.0,1428.0,1416.0,1420.0,1420.0,-4.0,-4.0,1095.0,3109.4,3818.0,480.0, +FG2101.ZCE,20200302,1420.0,1420.0,1419.0,1440.0,1417.0,1434.0,1433.0,14.0,13.0,699.0,2002.75,3855.0,37.0, +FG2101.ZCE,20200303,1434.0,1433.0,1435.0,1438.0,1429.0,1430.0,1433.0,-3.0,0.0,573.0,1641.93,3884.0,29.0, +FG2101.ZCE,20200304,1430.0,1433.0,1430.0,1433.0,1427.0,1429.0,1430.0,-4.0,-3.0,293.0,838.21,3792.0,-92.0, +FG2101.ZCE,20200305,1429.0,1430.0,1433.0,1433.0,1429.0,1431.0,1431.0,1.0,1.0,134.0,383.49,3780.0,-12.0, +FG2101.ZCE,20200306,1431.0,1431.0,1429.0,1430.0,1423.0,1425.0,1425.0,-6.0,-6.0,549.0,1564.87,4195.0,415.0, +FG2101.ZCE,20200309,1425.0,1425.0,1412.0,1418.0,1400.0,1413.0,1411.0,-12.0,-14.0,2191.0,6181.48,5349.0,1154.0, +FG2101.ZCE,20200310,1413.0,1411.0,1412.0,1424.0,1411.0,1417.0,1417.0,6.0,6.0,965.0,2734.5,5141.0,-208.0, +FG2101.ZCE,20200311,1417.0,1417.0,1420.0,1420.0,1416.0,1417.0,1419.0,0.0,2.0,1052.0,2986.05,4816.0,-325.0, +FG2101.ZCE,20200312,1417.0,1419.0,1415.0,1420.0,1413.0,1416.0,1416.0,-3.0,-3.0,628.0,1778.75,4806.0,-10.0, +FG2101.ZCE,20200313,1416.0,1416.0,1413.0,1419.0,1403.0,1407.0,1410.0,-9.0,-6.0,1333.0,3760.05,5293.0,487.0, +FG2101.ZCE,20200316,1407.0,1410.0,1405.0,1406.0,1385.0,1386.0,1395.0,-24.0,-15.0,1417.0,3952.75,5988.0,695.0, +FG2101.ZCE,20200317,1386.0,1395.0,1383.0,1385.0,1366.0,1369.0,1375.0,-26.0,-20.0,1688.0,4642.76,5787.0,-201.0, +FG2101.ZCE,20200318,1369.0,1375.0,1365.0,1379.0,1359.0,1359.0,1369.0,-16.0,-6.0,992.0,2717.06,6091.0,304.0, +FG2101.ZCE,20200319,1359.0,1369.0,1360.0,1361.0,1314.0,1331.0,1329.0,-38.0,-40.0,2401.0,6382.96,6368.0,277.0, +FG2101.ZCE,20200320,1331.0,1329.0,1333.0,1342.0,1321.0,1326.0,1332.0,-3.0,3.0,864.0,2302.47,6397.0,29.0, +FG2101.ZCE,20200323,1326.0,1332.0,1320.0,1320.0,1290.0,1291.0,1301.0,-41.0,-31.0,2132.0,5548.1,7352.0,955.0, +FG2101.ZCE,20200324,1291.0,1301.0,1291.0,1310.0,1284.0,1310.0,1299.0,9.0,-2.0,1500.0,3897.56,7107.0,-245.0, +FG2101.ZCE,20200325,1310.0,1299.0,1315.0,1332.0,1298.0,1310.0,1310.0,11.0,11.0,2035.0,5331.74,6909.0,-198.0, +FG2101.ZCE,20200326,1310.0,1310.0,1319.0,1319.0,1294.0,1294.0,1299.0,-16.0,-11.0,1061.0,2757.03,7192.0,283.0, +FG2101.ZCE,20200327,1294.0,1299.0,1295.0,1299.0,1285.0,1288.0,1291.0,-11.0,-8.0,1396.0,3604.3,7483.0,291.0, +FG2101.ZCE,20200330,1288.0,1291.0,1282.0,1300.0,1265.0,1277.0,1283.0,-14.0,-8.0,3277.0,8407.59,8486.0,1003.0, +FG2101.ZCE,20200331,1277.0,1283.0,1277.0,1288.0,1271.0,1274.0,1279.0,-9.0,-4.0,1554.0,3974.52,8764.0,278.0, +FG2101.ZCE,20200401,1274.0,1279.0,1272.0,1274.0,1253.0,1254.0,1264.0,-25.0,-15.0,1675.0,4235.51,9266.0,502.0, +FG2101.ZCE,20200402,1254.0,1264.0,1254.0,1258.0,1216.0,1255.0,1238.0,-9.0,-26.0,4487.0,11112.01,8904.0,-362.0, +FG2101.ZCE,20200403,1255.0,1238.0,1252.0,1254.0,1201.0,1204.0,1218.0,-34.0,-20.0,3714.0,9047.24,9837.0,933.0, +FG2101.ZCE,20200407,1204.0,1218.0,1220.0,1224.0,1203.0,1221.0,1212.0,3.0,-6.0,2909.0,7051.9,10162.0,325.0, +FG2101.ZCE,20200408,1221.0,1212.0,1215.0,1225.0,1195.0,1219.0,1215.0,7.0,3.0,4051.0,9844.61,11197.0,1035.0, +FG2101.ZCE,20200409,1219.0,1215.0,1222.0,1227.0,1215.0,1223.0,1222.0,8.0,7.0,2987.0,7300.71,11458.0,261.0, +FG2101.ZCE,20200410,1223.0,1222.0,1220.0,1235.0,1209.0,1229.0,1227.0,7.0,5.0,4615.0,11328.79,12455.0,997.0, +FG2101.ZCE,20200413,1229.0,1227.0,1224.0,1231.0,1180.0,1181.0,1209.0,-46.0,-18.0,7564.0,18287.71,15814.0,3359.0, +FG2101.ZCE,20200414,1181.0,1209.0,1179.0,1204.0,1161.0,1200.0,1186.0,-9.0,-23.0,6158.0,14612.25,15747.0,-67.0, +FG2101.ZCE,20200415,1200.0,1186.0,1192.0,1234.0,1186.0,1229.0,1222.0,43.0,36.0,12916.0,31575.87,15044.0,-703.0, +FG2101.ZCE,20200416,1229.0,1222.0,1225.0,1229.0,1200.0,1211.0,1213.0,-11.0,-9.0,5776.0,14009.21,15628.0,584.0, +FG2101.ZCE,20200417,1211.0,1213.0,1213.0,1255.0,1210.0,1247.0,1237.0,34.0,24.0,6845.0,16933.85,15536.0,-92.0, +FG2101.ZCE,20200420,1247.0,1237.0,1241.0,1253.0,1229.0,1239.0,1238.0,2.0,1.0,4718.0,11683.96,16347.0,811.0, +FG2101.ZCE,20200421,1239.0,1238.0,1232.0,1237.0,1206.0,1217.0,1214.0,-21.0,-24.0,5267.0,12789.16,17257.0,910.0, +FG2101.ZCE,20200422,1217.0,1214.0,1211.0,1225.0,1200.0,1218.0,1215.0,4.0,1.0,3126.0,7594.27,17170.0,-87.0, +FG2101.ZCE,20200423,1218.0,1215.0,1223.0,1237.0,1210.0,1212.0,1226.0,-3.0,11.0,4018.0,9849.95,18235.0,1065.0, +FG2101.ZCE,20200424,1212.0,1226.0,1216.0,1238.0,1215.0,1235.0,1230.0,9.0,4.0,6063.0,14911.92,19571.0,1336.0, +FG2101.ZCE,20200427,1235.0,1230.0,1237.0,1263.0,1237.0,1255.0,1252.0,25.0,22.0,4993.0,12505.67,19698.0,127.0, +FG2101.ZCE,20200428,1255.0,1252.0,1251.0,1258.0,1237.0,1239.0,1249.0,-13.0,-3.0,9072.0,22667.31,21083.0,1385.0, +FG2101.ZCE,20200429,1239.0,1249.0,1243.0,1261.0,1243.0,1250.0,1251.0,1.0,2.0,3979.0,9957.42,19930.0,-1153.0, +FG2101.ZCE,20200430,1250.0,1251.0,1252.0,1265.0,1247.0,1258.0,1255.0,7.0,4.0,2322.0,5829.03,19512.0,-418.0, +FG2101.ZCE,20200506,1258.0,1255.0,1261.0,1280.0,1258.0,1274.0,1272.0,19.0,17.0,3318.0,8441.57,19912.0,400.0, +FG2101.ZCE,20200507,1274.0,1272.0,1270.0,1289.0,1268.0,1286.0,1277.0,14.0,5.0,3348.0,8548.85,19572.0,-340.0, +FG2101.ZCE,20200508,1286.0,1277.0,1290.0,1303.0,1284.0,1295.0,1293.0,18.0,16.0,4557.0,11785.64,19466.0,-106.0, +FG2101.ZCE,20200511,1295.0,1293.0,1295.0,1323.0,1290.0,1317.0,1312.0,24.0,19.0,6044.0,15860.74,19256.0,-210.0, +FG2101.ZCE,20200512,1317.0,1312.0,1319.0,1319.0,1306.0,1318.0,1312.0,6.0,0.0,3304.0,8671.7,18634.0,-622.0, +FG2101.ZCE,20200513,1318.0,1312.0,1318.0,1356.0,1315.0,1344.0,1335.0,32.0,23.0,10131.0,27054.91,18739.0,105.0, +FG2101.ZCE,20200514,1344.0,1335.0,1340.0,1351.0,1335.0,1342.0,1341.0,7.0,6.0,5528.0,14826.8,19161.0,422.0, +FG2101.ZCE,20200515,1342.0,1341.0,1340.0,1346.0,1324.0,1329.0,1334.0,-12.0,-7.0,6306.0,16821.76,19059.0,-102.0, +FG2101.ZCE,20200518,1329.0,1334.0,1333.0,1359.0,1330.0,1350.0,1349.0,16.0,15.0,5800.0,15650.33,19072.0,13.0, +FG2101.ZCE,20200519,1350.0,1349.0,1351.0,1370.0,1350.0,1352.0,1360.0,3.0,11.0,5827.0,15853.87,18611.0,-461.0, +FG2101.ZCE,20200520,1352.0,1360.0,1355.0,1361.0,1349.0,1353.0,1353.0,-7.0,-7.0,3589.0,9711.87,18751.0,140.0, +FG2101.ZCE,20200521,1353.0,1353.0,1355.0,1364.0,1348.0,1362.0,1356.0,9.0,3.0,2811.0,7622.2,18695.0,-56.0, +FG2101.ZCE,20200522,1362.0,1356.0,1359.0,1366.0,1330.0,1330.0,1343.0,-26.0,-13.0,6520.0,17511.85,19600.0,905.0, +FG2101.ZCE,20200525,1330.0,1343.0,1334.0,1382.0,1331.0,1374.0,1364.0,31.0,21.0,11034.0,30089.93,21772.0,2172.0, +FG2101.ZCE,20200526,1374.0,1364.0,1375.0,1387.0,1370.0,1380.0,1377.0,16.0,13.0,6994.0,19255.77,21001.0,-771.0, +FG2101.ZCE,20200527,1380.0,1377.0,1380.0,1380.0,1367.0,1371.0,1373.0,-6.0,-4.0,5119.0,14053.62,20656.0,-345.0, +FG2101.ZCE,20200528,1371.0,1373.0,1370.0,1380.0,1363.0,1378.0,1371.0,5.0,-2.0,4036.0,11064.09,20901.0,245.0, +FG2101.ZCE,20200529,1378.0,1371.0,1377.0,1385.0,1366.0,1381.0,1376.0,10.0,5.0,3064.0,8429.63,20859.0,-42.0, +FG2101.ZCE,20200601,1381.0,1376.0,1380.0,1393.0,1370.0,1377.0,1379.0,1.0,3.0,7321.0,20189.86,23039.0,2180.0, +FG2101.ZCE,20200602,1377.0,1379.0,1379.0,1386.0,1368.0,1383.0,1375.0,4.0,-4.0,3790.0,10425.87,23568.0,529.0, +FG2101.ZCE,20200603,1383.0,1375.0,1382.0,1384.0,1371.0,1373.0,1376.0,-2.0,1.0,2644.0,7275.59,23901.0,333.0, +FG2101.ZCE,20200604,1373.0,1376.0,1372.0,1383.0,1368.0,1377.0,1375.0,1.0,-1.0,7336.0,20178.45,23346.0,-555.0, +FG2101.ZCE,20200605,1377.0,1375.0,1378.0,1383.0,1371.0,1379.0,1378.0,4.0,3.0,2619.0,7215.46,22962.0,-384.0, +FG2101.ZCE,20200608,1379.0,1378.0,1383.0,1387.0,1372.0,1380.0,1379.0,2.0,1.0,3795.0,10464.38,23065.0,103.0, +FG2101.ZCE,20200609,1380.0,1379.0,1380.0,1383.0,1369.0,1378.0,1376.0,-1.0,-3.0,5406.0,14874.13,22336.0,-729.0, +FG2101.ZCE,20200610,1378.0,1376.0,1379.0,1392.0,1373.0,1374.0,1378.0,-2.0,2.0,2055.0,5664.18,22154.0,-182.0, +FG2101.ZCE,20200611,1374.0,1378.0,1374.0,1397.0,1371.0,1391.0,1387.0,13.0,9.0,5653.0,15679.76,22919.0,765.0, +FG2101.ZCE,20200612,1391.0,1387.0,1391.0,1416.0,1385.0,1412.0,1404.0,25.0,17.0,6236.0,17506.89,23010.0,91.0, +FG2101.ZCE,20200615,1412.0,1404.0,1412.0,1422.0,1405.0,1411.0,1413.0,7.0,9.0,4119.0,11637.19,23320.0,310.0, +FG2101.ZCE,20200616,1411.0,1413.0,1411.0,1414.0,1406.0,1411.0,1410.0,-2.0,-3.0,2769.0,7810.46,22763.0,-557.0, +FG2101.ZCE,20200617,1411.0,1410.0,1410.0,1411.0,1391.0,1396.0,1398.0,-14.0,-12.0,5346.0,14944.69,22765.0,2.0, +FG2101.ZCE,20200618,1396.0,1398.0,1399.0,1408.0,1395.0,1402.0,1402.0,4.0,4.0,2352.0,6594.01,22637.0,-128.0, +FG2101.ZCE,20200619,1402.0,1402.0,1400.0,1411.0,1398.0,1408.0,1406.0,6.0,4.0,2512.0,7063.17,23012.0,375.0, +FG2101.ZCE,20200622,1408.0,1406.0,1410.0,1417.0,1408.0,1413.0,1410.0,7.0,4.0,1772.0,4998.78,22983.0,-29.0, +FG2101.ZCE,20200623,1413.0,1410.0,1411.0,1413.0,1407.0,1410.0,1410.0,0.0,0.0,1495.0,4216.66,22939.0,-44.0, +FG2101.ZCE,20200624,1410.0,1410.0,1412.0,1436.0,1409.0,1434.0,1426.0,24.0,16.0,5842.0,16666.13,22520.0,-419.0, +FG2101.ZCE,20200629,1434.0,1426.0,1432.0,1432.0,1422.0,1426.0,1427.0,0.0,1.0,3288.0,9385.07,22524.0,4.0, +FG2101.ZCE,20200630,1426.0,1427.0,1427.0,1435.0,1422.0,1429.0,1429.0,2.0,2.0,3382.0,9663.75,23040.0,516.0, +FG2101.ZCE,20200701,1429.0,1429.0,1428.0,1440.0,1428.0,1437.0,1436.0,8.0,7.0,4054.0,11640.27,23820.0,780.0, +FG2101.ZCE,20200702,1437.0,1436.0,1437.0,1448.0,1434.0,1446.0,1442.0,10.0,6.0,5528.0,15944.84,25605.0,1785.0, +FG2101.ZCE,20200703,1446.0,1442.0,1448.0,1449.0,1440.0,1445.0,1444.0,3.0,2.0,3677.0,10620.7,26245.0,640.0, +FG2101.ZCE,20200706,1445.0,1444.0,1442.0,1460.0,1442.0,1457.0,1451.0,13.0,7.0,8170.0,23709.45,27620.0,1375.0, +FG2101.ZCE,20200707,1457.0,1451.0,1458.0,1494.0,1454.0,1485.0,1476.0,34.0,25.0,28348.0,83692.49,36212.0,8592.0, +FG2101.ZCE,20200708,1485.0,1476.0,1483.0,1497.0,1481.0,1489.0,1489.0,13.0,13.0,14176.0,42227.93,36525.0,313.0, +FG2101.ZCE,20200709,1489.0,1489.0,1491.0,1508.0,1488.0,1500.0,1497.0,11.0,8.0,16960.0,50789.45,39172.0,2647.0, +FG2101.ZCE,20200710,1500.0,1497.0,1497.0,1501.0,1488.0,1493.0,1495.0,-4.0,-2.0,12923.0,38643.52,40021.0,849.0, +FG2101.ZCE,20200713,1493.0,1495.0,1492.0,1555.0,1491.0,1542.0,1534.0,47.0,39.0,51063.0,156672.04,48824.0,8803.0, +FG2101.ZCE,20200714,1542.0,1534.0,1539.0,1567.0,1537.0,1554.0,1553.0,20.0,19.0,48536.0,150740.8,56786.0,7962.0, +FG2101.ZCE,20200715,1554.0,1553.0,1555.0,1576.0,1552.0,1566.0,1562.0,13.0,9.0,47521.0,148483.26,67569.0,10783.0, +FG2101.ZCE,20200716,1566.0,1562.0,1565.0,1572.0,1556.0,1559.0,1565.0,-3.0,3.0,34669.0,108502.22,71191.0,3622.0, +FG2101.ZCE,20200717,1559.0,1565.0,1560.0,1610.0,1558.0,1601.0,1589.0,36.0,24.0,74648.0,237168.6,82973.0,11782.0, +FG2101.ZCE,20200720,1601.0,1589.0,1600.0,1608.0,1581.0,1585.0,1594.0,-4.0,5.0,50528.0,161043.14,87212.0,4239.0, +FG2101.ZCE,20200721,1585.0,1594.0,1589.0,1631.0,1587.0,1625.0,1616.0,31.0,22.0,83253.0,269139.45,97920.0,10708.0, +FG2101.ZCE,20200722,1625.0,1616.0,1628.0,1679.0,1614.0,1624.0,1654.0,8.0,38.0,168181.0,556240.27,104317.0,6397.0, +FG2101.ZCE,20200723,1624.0,1654.0,1630.0,1647.0,1587.0,1603.0,1605.0,-51.0,-49.0,237497.0,762419.88,122474.0,18157.0, +FG2101.ZCE,20200724,1603.0,1605.0,1604.0,1619.0,1590.0,1610.0,1607.0,5.0,2.0,151461.0,486653.86,130046.0,7572.0, +FG2101.ZCE,20200727,1610.0,1607.0,1610.0,1641.0,1602.0,1609.0,1624.0,2.0,17.0,120353.0,390799.4,139315.0,9269.0, +FG2101.ZCE,20200728,1609.0,1624.0,1610.0,1620.0,1606.0,1615.0,1612.0,-9.0,-12.0,73629.0,237427.51,143204.0,3889.0, +FG2101.ZCE,20200729,1615.0,1612.0,1614.0,1624.0,1572.0,1600.0,1596.0,-12.0,-16.0,210317.0,671218.3,165047.0,21843.0, +FG2101.ZCE,20200730,1600.0,1596.0,1606.0,1639.0,1606.0,1635.0,1624.0,39.0,28.0,175822.0,571033.35,200105.0,35058.0, +FG2101.ZCE,20200731,1635.0,1624.0,1633.0,1660.0,1624.0,1658.0,1644.0,34.0,20.0,273670.0,899813.29,232973.0,32868.0, +FG2101.ZCE,20200803,1658.0,1644.0,1662.0,1710.0,1660.0,1710.0,1697.0,66.0,53.0,494103.0,1677276.02,280108.0,47135.0, +FG2101.ZCE,20200804,1710.0,1697.0,1720.0,1787.0,1720.0,1760.0,1756.0,63.0,59.0,633932.0,2226518.17,267208.0,-12900.0, +FG2101.ZCE,20200805,1760.0,1756.0,1759.0,1781.0,1739.0,1777.0,1760.0,21.0,4.0,367980.0,1295295.81,302465.0,35257.0, +FG2101.ZCE,20200806,1777.0,1760.0,1778.0,1805.0,1762.0,1785.0,1781.0,25.0,21.0,528076.0,1880604.14,313739.0,11274.0, +FG2101.ZCE,20200807,1785.0,1781.0,1785.0,1803.0,1762.0,1784.0,1783.0,3.0,2.0,486436.0,1734766.75,322416.0,8677.0, +FG2101.ZCE,20200810,1784.0,1783.0,1780.0,1801.0,1755.0,1789.0,1779.0,6.0,-4.0,583249.0,2075159.28,358413.0,35997.0, +FG2101.ZCE,20200811,1789.0,1779.0,1793.0,1851.0,1792.0,1851.0,1842.0,72.0,63.0,1120346.0,4128368.4,428642.0,70229.0, +FG2101.ZCE,20200812,1851.0,1842.0,1860.0,1877.0,1780.0,1841.0,1831.0,-1.0,-11.0,1919103.0,7026216.8,418830.0,-9812.0, +FG2101.ZCE,20200813,1841.0,1831.0,1849.0,1874.0,1813.0,1849.0,1838.0,18.0,7.0,2046327.0,7520902.84,550313.0,131483.0, +FG2101.ZCE,20200814,1849.0,1838.0,1854.0,1858.0,1830.0,1834.0,1841.0,-4.0,3.0,1047918.0,3858314.7,536998.0,-13315.0, +FG2101.ZCE,20200817,1834.0,1841.0,1826.0,1856.0,1810.0,1851.0,1832.0,10.0,-9.0,1284711.0,4707502.21,598336.0,61338.0, +FG2101.ZCE,20200818,1851.0,1832.0,1846.0,1884.0,1844.0,1858.0,1862.0,26.0,30.0,1462759.0,5448288.3,647641.0,49305.0, +FG2101.ZCE,20200819,1858.0,1862.0,1859.0,1863.0,1837.0,1843.0,1847.0,-19.0,-15.0,1151495.0,4254750.72,648283.0,642.0, +FG2101.ZCE,20200820,1843.0,1847.0,1844.0,1848.0,1813.0,1833.0,1832.0,-14.0,-15.0,1127513.0,4131854.61,686512.0,38229.0, +FG2101.ZCE,20200821,1833.0,1832.0,1840.0,1843.0,1740.0,1740.0,1782.0,-92.0,-50.0,2122203.0,7564752.35,642001.0,-44511.0, +FG2101.ZCE,20200824,1740.0,1782.0,1730.0,1773.0,1715.0,1769.0,1741.0,-13.0,-41.0,1375146.0,4789453.01,649775.0,7774.0, +FG2101.ZCE,20200825,1769.0,1741.0,1770.0,1770.0,1702.0,1708.0,1728.0,-33.0,-13.0,1600584.0,5531171.92,685182.0,35407.0, +FG2101.ZCE,20200826,1708.0,1728.0,1713.0,1727.0,1689.0,1718.0,1709.0,-10.0,-19.0,1337195.0,4571789.38,679314.0,-5868.0, +FG2101.ZCE,20200827,1718.0,1709.0,1725.0,1766.0,1709.0,1749.0,1740.0,40.0,31.0,1742878.0,6064248.62,722144.0,42830.0, +FG2101.ZCE,20200828,1749.0,1740.0,1746.0,1827.0,1742.0,1827.0,1781.0,87.0,41.0,2171721.0,7737064.2,809981.0,87837.0, +FG2101.ZCE,20200831,1827.0,1781.0,1825.0,1871.0,1819.0,1857.0,1850.0,76.0,69.0,2008110.0,7430072.18,857662.0,47681.0, +FG2101.ZCE,20200901,1857.0,1850.0,1860.0,1864.0,1815.0,1820.0,1841.0,-30.0,-9.0,1636146.0,6023986.43,809993.0,-47669.0, +FG2101.ZCE,20200902,1820.0,1841.0,1819.0,1847.0,1810.0,1832.0,1828.0,-9.0,-13.0,1532948.0,5605249.66,830069.0,20076.0, +FG2101.ZCE,20200903,1832.0,1828.0,1829.0,1863.0,1790.0,1794.0,1831.0,-34.0,3.0,2226125.0,8152363.22,793951.0,-36118.0, +FG2101.ZCE,20200904,1794.0,1831.0,1792.0,1800.0,1739.0,1748.0,1763.0,-83.0,-68.0,2283662.0,8053561.31,681265.0,-112686.0, +FG2101.ZCE,20200907,1748.0,1763.0,1752.0,1782.0,1731.0,1758.0,1757.0,-5.0,-6.0,2023769.0,7111256.39,694894.0,13629.0, +FG2101.ZCE,20200908,1758.0,1757.0,1760.0,1768.0,1740.0,1747.0,1752.0,-10.0,-5.0,1295609.0,4540113.65,680271.0,-14623.0, +FG2101.ZCE,20200909,1747.0,1752.0,1730.0,1778.0,1711.0,1753.0,1748.0,1.0,-4.0,2188139.0,7651404.92,694599.0,14328.0, +FG2101.ZCE,20200910,1753.0,1748.0,1763.0,1772.0,1708.0,1717.0,1741.0,-31.0,-7.0,1992240.0,6936500.17,692795.0,-1804.0, +FG2101.ZCE,20200911,1717.0,1741.0,1717.0,1735.0,1698.0,1729.0,1716.0,-12.0,-25.0,2093415.0,7182980.64,672183.0,-20612.0, +FG2101.ZCE,20200914,1729.0,1716.0,1728.0,1734.0,1676.0,1680.0,1706.0,-36.0,-10.0,2127146.0,7257195.85,737508.0,65325.0, +FG2101.ZCE,20200915,1680.0,1706.0,1681.0,1697.0,1626.0,1646.0,1663.0,-60.0,-43.0,2830992.0,9415650.11,680654.0,-56854.0, +FG2101.ZCE,20200916,1646.0,1663.0,1648.0,1666.0,1632.0,1653.0,1648.0,-10.0,-15.0,1913995.0,6309675.76,675358.0,-5296.0, +FG2101.ZCE,20200917,1653.0,1648.0,1654.0,1662.0,1628.0,1642.0,1645.0,-6.0,-3.0,1178626.0,3878068.63,692886.0,17528.0, +FG2101.ZCE,20200918,1642.0,1645.0,1645.0,1687.0,1634.0,1668.0,1661.0,23.0,16.0,2011937.0,6684608.77,665748.0,-27138.0, +FG2101.ZCE,20200921,1668.0,1661.0,1663.0,1672.0,1610.0,1629.0,1642.0,-32.0,-19.0,1650650.0,5419976.92,660017.0,-5731.0, +FG2101.ZCE,20200922,1629.0,1642.0,1627.0,1664.0,1603.0,1653.0,1639.0,11.0,-3.0,1805626.0,5918437.61,650336.0,-9681.0, +FG2101.ZCE,20200923,1653.0,1639.0,1657.0,1682.0,1626.0,1670.0,1652.0,31.0,13.0,2294035.0,7580446.07,616201.0,-34135.0, +FG2101.ZCE,20200924,1670.0,1652.0,1670.0,1685.0,1647.0,1672.0,1665.0,20.0,13.0,1979115.0,6592038.01,629318.0,13117.0, +FG2101.ZCE,20200925,1672.0,1665.0,1671.0,1675.0,1642.0,1670.0,1660.0,5.0,-5.0,1373730.0,4560814.0,627408.0,-1910.0, +FG2101.ZCE,20200928,1670.0,1660.0,1666.0,1704.0,1664.0,1675.0,1679.0,15.0,19.0,2074028.0,6965669.12,588467.0,-38941.0, +FG2101.ZCE,20200929,1675.0,1679.0,1678.0,1702.0,1674.0,1699.0,1685.0,20.0,6.0,1189798.0,4009746.3,549193.0,-39274.0, +FG2101.ZCE,20200930,1699.0,1685.0,1701.0,1745.0,1689.0,1742.0,1717.0,57.0,32.0,1275628.0,4379940.17,460225.0,-88968.0, +FG2101.ZCE,20201009,1742.0,1717.0,1753.0,1763.0,1731.0,1750.0,1745.0,33.0,28.0,681013.0,2376108.03,506101.0,45876.0, +FG2101.ZCE,20201012,1750.0,1745.0,1751.0,1794.0,1738.0,1785.0,1766.0,40.0,21.0,1162285.0,4106289.41,587534.0,81433.0, +FG2101.ZCE,20201013,1785.0,1766.0,1790.0,1790.0,1743.0,1752.0,1766.0,-14.0,0.0,1142055.0,4034169.81,579839.0,-7695.0, +FG2101.ZCE,20201014,1752.0,1766.0,1755.0,1760.0,1725.0,1736.0,1740.0,-30.0,-26.0,1078623.0,3753001.38,565228.0,-14611.0, +FG2101.ZCE,20201015,1736.0,1740.0,1740.0,1747.0,1713.0,1716.0,1728.0,-24.0,-12.0,1333121.0,4607578.68,558810.0,-6418.0, +FG2101.ZCE,20201016,1716.0,1728.0,1710.0,1732.0,1702.0,1726.0,1720.0,-2.0,-8.0,846779.0,2912570.7,554331.0,-4479.0, +FG2101.ZCE,20201019,1726.0,1720.0,1731.0,1743.0,1699.0,1710.0,1719.0,-10.0,-1.0,1162619.0,3997274.64,554848.0,517.0, +FG2101.ZCE,20201020,1710.0,1719.0,1714.0,1719.0,1679.0,1716.0,1700.0,-3.0,-19.0,1344718.0,4571428.72,556828.0,1980.0, +FG2101.ZCE,20201021,1716.0,1700.0,1715.0,1718.0,1685.0,1691.0,1700.0,-9.0,0.0,968951.0,3294196.23,541328.0,-15500.0, +FG2101.ZCE,20201022,1691.0,1700.0,1695.0,1724.0,1685.0,1714.0,1706.0,14.0,6.0,1115459.0,3806978.92,534377.0,-6951.0, +FG2101.ZCE,20201023,1714.0,1706.0,1714.0,1728.0,1698.0,1707.0,1712.0,1.0,6.0,1008935.0,3453780.08,511419.0,-22958.0, +FG2101.ZCE,20201026,1707.0,1712.0,1710.0,1722.0,1691.0,1717.0,1711.0,5.0,-1.0,1122144.0,3839663.14,521465.0,10046.0, +FG2101.ZCE,20201027,1717.0,1711.0,1719.0,1755.0,1718.0,1754.0,1739.0,43.0,28.0,1157740.0,4027157.61,556924.0,35459.0, +FG2101.ZCE,20201028,1754.0,1739.0,1754.0,1760.0,1726.0,1730.0,1741.0,-9.0,2.0,996398.0,3469162.51,506184.0,-50740.0, +FG2101.ZCE,20201029,1730.0,1741.0,1722.0,1734.0,1706.0,1708.0,1722.0,-33.0,-19.0,932046.0,3209923.17,481784.0,-24400.0, +FG2101.ZCE,20201030,1708.0,1722.0,1701.0,1749.0,1694.0,1743.0,1725.0,21.0,3.0,1125296.0,3882108.24,473924.0,-7860.0, +FG2101.ZCE,20201102,1743.0,1725.0,1745.0,1768.0,1732.0,1740.0,1747.0,15.0,22.0,879303.0,3071456.65,449740.0,-24184.0, +FG2101.ZCE,20201103,1740.0,1747.0,1741.0,1760.0,1725.0,1725.0,1744.0,-22.0,-3.0,788450.0,2750055.76,439721.0,-10019.0, +FG2101.ZCE,20201104,1725.0,1744.0,1732.0,1750.0,1726.0,1729.0,1739.0,-15.0,-5.0,739766.0,2573386.11,427991.0,-11730.0, +FG2101.ZCE,20201105,1729.0,1739.0,1734.0,1736.0,1713.0,1730.0,1727.0,-9.0,-12.0,660115.0,2279511.18,423473.0,-4518.0, +FG2101.ZCE,20201106,1730.0,1727.0,1733.0,1790.0,1731.0,1754.0,1763.0,27.0,36.0,1756636.0,6195580.85,430144.0,6671.0, +FG2101.ZCE,20201109,1754.0,1763.0,1750.0,1769.0,1747.0,1762.0,1759.0,-1.0,-4.0,823490.0,2896653.87,406523.0,-23621.0, +FG2101.ZCE,20201110,1762.0,1759.0,1773.0,1784.0,1753.0,1772.0,1767.0,13.0,8.0,882027.0,3117038.8,420342.0,13819.0, +FG2101.ZCE,20201111,1772.0,1767.0,1774.0,1812.0,1765.0,1808.0,1794.0,41.0,27.0,1315395.0,4718524.79,462309.0,41967.0, +FG2101.ZCE,20201112,1808.0,1794.0,1808.0,1825.0,1794.0,1824.0,1811.0,30.0,17.0,1085773.0,3932323.04,479399.0,17090.0, +FG2101.ZCE,20201113,1824.0,1811.0,1824.0,1838.0,1815.0,1835.0,1827.0,24.0,16.0,961857.0,3513942.03,445295.0,-34104.0, +FG2101.ZCE,20201116,1835.0,1827.0,1835.0,1862.0,1826.0,1852.0,1842.0,25.0,15.0,1189053.0,4381023.77,437414.0,-7881.0, +FG2101.ZCE,20201117,1852.0,1842.0,1856.0,1860.0,1833.0,1857.0,1847.0,15.0,5.0,825313.0,3048887.76,436216.0,-1198.0, +FG2101.ZCE,20201118,1857.0,1847.0,1853.0,1856.0,1813.0,1830.0,1830.0,-17.0,-17.0,934427.0,3419319.73,398244.0,-37972.0, +FG2101.ZCE,20201119,1830.0,1830.0,1835.0,1884.0,1828.0,1870.0,1860.0,40.0,30.0,1294210.0,4814763.5,447160.0,48916.0, +FG2101.ZCE,20201120,1870.0,1860.0,1873.0,1894.0,1863.0,1880.0,1876.0,20.0,16.0,1076001.0,4037616.29,443477.0,-3683.0, +FG2101.ZCE,20201123,1880.0,1876.0,1878.0,1898.0,1845.0,1847.0,1867.0,-29.0,-9.0,1148142.0,4288090.58,404775.0,-38702.0, +FG2101.ZCE,20201124,1847.0,1867.0,1847.0,1853.0,1827.0,1846.0,1843.0,-21.0,-24.0,855943.0,3154940.0,381196.0,-23579.0, +FG2101.ZCE,20201125,1846.0,1843.0,1848.0,1860.0,1823.0,1835.0,1837.0,-8.0,-6.0,889638.0,3268774.13,372496.0,-8700.0, +FG2101.ZCE,20201126,1835.0,1837.0,1835.0,1848.0,1818.0,1842.0,1836.0,5.0,-1.0,826066.0,3032553.35,374445.0,1949.0, +FG2101.ZCE,20201127,1842.0,1836.0,1842.0,1868.0,1835.0,1847.0,1849.0,11.0,13.0,734474.0,2716528.96,353333.0,-21112.0, +FG2101.ZCE,20201130,1847.0,1849.0,1845.0,1862.0,1828.0,1837.0,1844.0,-12.0,-5.0,707517.0,2608852.9,332171.0,-21162.0, +FG2101.ZCE,20201201,1837.0,1844.0,1843.0,1843.0,1822.0,1827.0,1832.0,-17.0,-12.0,515794.0,1890247.28,331927.0,-244.0, +FG2101.ZCE,20201202,1827.0,1832.0,1827.0,1875.0,1827.0,1870.0,1857.0,38.0,25.0,930541.0,3456238.37,343397.0,11470.0, +FG2101.ZCE,20201203,1870.0,1857.0,1870.0,1885.0,1858.0,1869.0,1869.0,12.0,12.0,525731.0,1965141.0,325355.0,-18042.0, +FG2101.ZCE,20201204,1869.0,1869.0,1865.0,1888.0,1839.0,1882.0,1861.0,13.0,-8.0,698203.0,2598377.08,304787.0,-20568.0, +FG2101.ZCE,20201207,1882.0,1861.0,1888.0,1955.0,1881.0,1945.0,1929.0,84.0,68.0,1162538.0,4484410.9,312897.0,8110.0, +FG2101.ZCE,20201208,1945.0,1929.0,1940.0,1977.0,1936.0,1975.0,1955.0,46.0,26.0,788477.0,3083573.2,324341.0,11444.0, +FG2101.ZCE,20201209,1975.0,1955.0,1975.0,2037.0,1967.0,1998.0,2000.0,43.0,45.0,1159344.0,4636558.8,293609.0,-30732.0, +FG2101.ZCE,20201210,1998.0,2000.0,1992.0,2021.0,1978.0,1991.0,1997.0,-9.0,-3.0,915564.0,3657055.5,245678.0,-47931.0, +FG2101.ZCE,20201211,1991.0,1997.0,1987.0,2023.0,1976.0,1988.0,2001.0,-9.0,4.0,739803.0,2960643.16,196544.0,-49134.0, +FG2101.ZCE,20201214,1988.0,2001.0,1991.0,2029.0,1985.0,1995.0,2001.0,-6.0,0.0,423589.0,1695029.04,168579.0,-27965.0, +FG2101.ZCE,20201215,1995.0,2001.0,2001.0,2009.0,1980.0,2001.0,1992.0,0.0,-9.0,185346.0,738516.9,140065.0,-28514.0, +FG2101.ZCE,20201216,2001.0,1992.0,2004.0,2045.0,2004.0,2026.0,2026.0,34.0,34.0,215386.0,872683.13,118378.0,-21687.0, +FG2101.ZCE,20201217,2026.0,2026.0,2037.0,2052.0,2035.0,2049.0,2042.0,23.0,16.0,96054.0,392359.93,114681.0,-3697.0, +FG2101.ZCE,20201218,2049.0,2042.0,2052.0,2082.0,2052.0,2069.0,2067.0,27.0,25.0,101878.0,421173.36,83152.0,-31529.0, +FG2101.ZCE,20201221,2069.0,2067.0,2062.0,2079.0,2043.0,2078.0,2062.0,11.0,-5.0,81691.0,336851.29,62964.0,-20188.0, +FG2101.ZCE,20201222,2078.0,2062.0,2068.0,2078.0,2050.0,2055.0,2063.0,-7.0,1.0,39766.0,164073.98,56940.0,-6024.0, +FG2101.ZCE,20201223,2055.0,2063.0,2058.0,2073.0,2040.0,2054.0,2058.0,-9.0,-5.0,37392.0,153930.36,49785.0,-7155.0, +FG2101.ZCE,20201224,2054.0,2058.0,2055.0,2060.0,2020.0,2025.0,2042.0,-33.0,-16.0,28629.0,116936.25,38347.0,-11438.0, +FG2101.ZCE,20201225,2025.0,2042.0,2022.0,2045.0,2008.0,2042.0,2027.0,0.0,-15.0,19906.0,80704.64,33694.0,-4653.0, +FG2101.ZCE,20201228,2042.0,2027.0,2035.0,2042.0,1959.0,1961.0,1999.0,-66.0,-28.0,25180.0,100647.2,20919.0,-12775.0, +FG2101.ZCE,20201229,1961.0,1999.0,1961.0,1989.0,1960.0,1977.0,1977.0,-22.0,-22.0,7722.0,30532.44,17640.0,-3279.0, +FG2101.ZCE,20201230,1977.0,1977.0,1982.0,1997.0,1971.0,1977.0,1984.0,0.0,7.0,8348.0,33126.38,12422.0,-5218.0, +FG2101.ZCE,20201231,1977.0,1984.0,1981.0,2013.0,1978.0,2002.0,1994.0,18.0,10.0,14591.0,58187.01,1785.0,-10637.0, +FG2101.ZCE,20210104,2002.0,1994.0,1998.0,1998.0,1935.0,1978.0,1980.0,-16.0,-14.0,539.0,2134.68,1314.0,-471.0, +FG2101.ZCE,20210105,1978.0,1980.0,1971.0,1975.0,1971.0,1971.0,1972.0,-9.0,-8.0,515.0,2030.71,868.0,-446.0, +FG2101.ZCE,20210106,1971.0,1972.0,1970.0,1980.0,1873.0,1873.0,1902.0,-99.0,-70.0,500.0,1901.61,521.0,-347.0, +FG2101.ZCE,20210107,1873.0,1902.0,1850.0,1850.0,1751.0,1825.0,1781.0,-77.0,-121.0,299.0,1064.88,521.0,0.0, +FG2101.ZCE,20210108,1825.0,1781.0,1790.0,1790.0,1730.0,1750.0,1763.0,-31.0,-18.0,32.0,112.8,521.0,0.0, +FG2101.ZCE,20210111,1750.0,1763.0,1706.0,1706.0,1701.0,1701.0,1703.0,-62.0,-60.0,3.0,10.22,521.0,0.0, +FG2101.ZCE,20210112,1701.0,1703.0,,,,,1703.0,,0.0,0.0,0.0,521.0,0.0, +FG2101.ZCE,20210113,,1703.0,1660.0,1660.0,1650.0,1660.0,1657.0,-43.0,-46.0,7.0,23.2,518.0,-3.0, +FG2101.ZCE,20210114,1660.0,1657.0,1630.0,1740.0,1620.0,1740.0,1652.0,83.0,-5.0,27.0,89.2,518.0,0.0, +FG2101.ZCE,20210115,1740.0,1652.0,,,,,1638.0,,-14.0,60.0,196.56,0.0,-518.0, diff --git a/data/FG/FG2102.csv b/data/FG/FG2102.csv new file mode 100644 index 0000000..1f31ad8 --- /dev/null +++ b/data/FG/FG2102.csv @@ -0,0 +1,248 @@ +ts_code,trade_date,pre_close,pre_settle,open,high,low,close,settle,change1,change2,vol,amount,oi,oi_chg,delv_settle +FG2102.ZCE,20200217,,1407.0,,,,,1407.0,,0.0,0.0,0.0,0.0,, +FG2102.ZCE,20200218,,1407.0,,,,,1407.0,,0.0,0.0,0.0,0.0,0.0, +FG2102.ZCE,20200219,,1407.0,,,,,1407.0,,0.0,0.0,0.0,0.0,0.0, +FG2102.ZCE,20200220,,1407.0,,,,,1407.0,,0.0,0.0,0.0,0.0,0.0, +FG2102.ZCE,20200221,,1407.0,1402.0,1445.0,1402.0,1445.0,1430.0,38.0,23.0,8.0,22.89,2.0,2.0, +FG2102.ZCE,20200224,1445.0,1430.0,1423.0,1423.0,1422.0,1422.0,1423.0,-8.0,-7.0,2.0,5.69,1.0,-1.0, +FG2102.ZCE,20200225,1422.0,1423.0,,,,,1423.0,,0.0,0.0,0.0,1.0,0.0, +FG2102.ZCE,20200226,,1423.0,,,,,1423.0,,0.0,0.0,0.0,1.0,0.0, +FG2102.ZCE,20200227,,1423.0,,,,,1423.0,,0.0,0.0,0.0,1.0,0.0, +FG2102.ZCE,20200228,,1423.0,,,,,1423.0,,0.0,0.0,0.0,1.0,0.0, +FG2102.ZCE,20200302,,1423.0,,,,,1423.0,,0.0,0.0,0.0,1.0,0.0, +FG2102.ZCE,20200303,,1423.0,,,,,1423.0,,0.0,0.0,0.0,1.0,0.0, +FG2102.ZCE,20200304,,1423.0,,,,,1423.0,,0.0,0.0,0.0,1.0,0.0, +FG2102.ZCE,20200305,,1423.0,,,,,1423.0,,0.0,0.0,0.0,1.0,0.0, +FG2102.ZCE,20200306,,1423.0,,,,,1423.0,,0.0,0.0,0.0,1.0,0.0, +FG2102.ZCE,20200309,,1423.0,,,,,1423.0,,0.0,0.0,0.0,1.0,0.0, +FG2102.ZCE,20200310,,1423.0,,,,,1423.0,,0.0,0.0,0.0,1.0,0.0, +FG2102.ZCE,20200311,,1423.0,,,,,1423.0,,0.0,0.0,0.0,1.0,0.0, +FG2102.ZCE,20200312,,1423.0,,,,,1423.0,,0.0,0.0,0.0,1.0,0.0, +FG2102.ZCE,20200313,,1423.0,,,,,1423.0,,0.0,0.0,0.0,1.0,0.0, +FG2102.ZCE,20200316,,1423.0,,,,,1394.0,,-29.0,0.0,0.0,1.0,0.0, +FG2102.ZCE,20200317,,1394.0,,,,,1380.0,,-14.0,0.0,0.0,1.0,0.0, +FG2102.ZCE,20200318,,1380.0,,,,,1370.0,,-10.0,0.0,0.0,1.0,0.0, +FG2102.ZCE,20200319,,1370.0,,,,,1330.0,,-40.0,0.0,0.0,1.0,0.0, +FG2102.ZCE,20200320,,1330.0,,,,,1330.0,,0.0,0.0,0.0,1.0,0.0, +FG2102.ZCE,20200323,,1330.0,,,,,1299.0,,-31.0,0.0,0.0,1.0,0.0, +FG2102.ZCE,20200324,,1299.0,,,,,1299.0,,0.0,0.0,0.0,1.0,0.0, +FG2102.ZCE,20200325,,1299.0,,,,,1299.0,,0.0,0.0,0.0,1.0,0.0, +FG2102.ZCE,20200326,,1299.0,,,,,1299.0,,0.0,0.0,0.0,1.0,0.0, +FG2102.ZCE,20200327,,1299.0,,,,,1297.0,,-2.0,0.0,0.0,1.0,0.0, +FG2102.ZCE,20200330,,1297.0,,,,,1283.0,,-14.0,0.0,0.0,1.0,0.0, +FG2102.ZCE,20200331,,1283.0,1279.0,1286.0,1279.0,1286.0,1283.0,3.0,0.0,2.0,5.13,1.0,0.0, +FG2102.ZCE,20200401,1286.0,1283.0,,,,,1278.0,,-5.0,0.0,0.0,1.0,0.0, +FG2102.ZCE,20200402,,1278.0,,,,,1252.0,,-26.0,0.0,0.0,1.0,0.0, +FG2102.ZCE,20200403,,1252.0,,,,,1232.0,,-20.0,0.0,0.0,1.0,0.0, +FG2102.ZCE,20200407,,1232.0,,,,,1232.0,,0.0,0.0,0.0,1.0,0.0, +FG2102.ZCE,20200408,,1232.0,,,,,1232.0,,0.0,0.0,0.0,1.0,0.0, +FG2102.ZCE,20200409,,1232.0,1224.0,1224.0,1224.0,1224.0,1224.0,-8.0,-8.0,35.0,85.68,36.0,35.0, +FG2102.ZCE,20200410,1224.0,1224.0,,,,,1224.0,,0.0,0.0,0.0,36.0,0.0, +FG2102.ZCE,20200413,,1224.0,1198.0,1198.0,1198.0,1198.0,1198.0,-26.0,-26.0,30.0,71.88,66.0,30.0, +FG2102.ZCE,20200414,1198.0,1198.0,,,,,1198.0,,0.0,0.0,0.0,66.0,0.0, +FG2102.ZCE,20200415,,1198.0,,,,,1234.0,,36.0,0.0,0.0,66.0,0.0, +FG2102.ZCE,20200416,,1234.0,,,,,1234.0,,0.0,0.0,0.0,66.0,0.0, +FG2102.ZCE,20200417,,1234.0,,,,,1234.0,,0.0,0.0,0.0,66.0,0.0, +FG2102.ZCE,20200420,,1234.0,,,,,1234.0,,0.0,0.0,0.0,66.0,0.0, +FG2102.ZCE,20200421,,1234.0,,,,,1234.0,,0.0,0.0,0.0,66.0,0.0, +FG2102.ZCE,20200422,,1234.0,,,,,1234.0,,0.0,0.0,0.0,66.0,0.0, +FG2102.ZCE,20200423,,1234.0,,,,,1234.0,,0.0,0.0,0.0,66.0,0.0, +FG2102.ZCE,20200424,,1234.0,,,,,1234.0,,0.0,0.0,0.0,66.0,0.0, +FG2102.ZCE,20200427,,1234.0,,,,,1237.0,,3.0,0.0,0.0,66.0,0.0, +FG2102.ZCE,20200428,,1237.0,,,,,1237.0,,0.0,0.0,0.0,66.0,0.0, +FG2102.ZCE,20200429,,1237.0,,,,,1237.0,,0.0,0.0,0.0,66.0,0.0, +FG2102.ZCE,20200430,,1237.0,,,,,1237.0,,0.0,0.0,0.0,66.0,0.0, +FG2102.ZCE,20200506,,1237.0,,,,,1252.0,,15.0,0.0,0.0,66.0,0.0, +FG2102.ZCE,20200507,,1252.0,,,,,1257.0,,5.0,0.0,0.0,66.0,0.0, +FG2102.ZCE,20200508,,1257.0,,,,,1273.0,,16.0,0.0,0.0,66.0,0.0, +FG2102.ZCE,20200511,,1273.0,,,,,1292.0,,19.0,0.0,0.0,66.0,0.0, +FG2102.ZCE,20200512,,1292.0,,,,,1292.0,,0.0,0.0,0.0,66.0,0.0, +FG2102.ZCE,20200513,,1292.0,,,,,1315.0,,23.0,0.0,0.0,66.0,0.0, +FG2102.ZCE,20200514,,1315.0,,,,,1315.0,,0.0,0.0,0.0,66.0,0.0, +FG2102.ZCE,20200515,,1315.0,,,,,1315.0,,0.0,0.0,0.0,66.0,0.0, +FG2102.ZCE,20200518,,1315.0,1333.0,1358.0,1333.0,1358.0,1341.0,43.0,26.0,3.0,8.05,67.0,1.0, +FG2102.ZCE,20200519,1358.0,1341.0,,,,,1341.0,,0.0,0.0,0.0,67.0,0.0, +FG2102.ZCE,20200520,,1341.0,,,,,1341.0,,0.0,0.0,0.0,67.0,0.0, +FG2102.ZCE,20200521,,1341.0,,,,,1346.0,,5.0,0.0,0.0,67.0,0.0, +FG2102.ZCE,20200522,,1346.0,1332.0,1357.0,1332.0,1347.0,1345.0,1.0,-1.0,8.0,21.52,67.0,0.0, +FG2102.ZCE,20200525,1347.0,1345.0,1325.0,1381.0,1325.0,1365.0,1350.0,20.0,5.0,31.0,83.69,72.0,5.0, +FG2102.ZCE,20200526,1365.0,1350.0,,,,,1364.0,,14.0,0.0,0.0,72.0,0.0, +FG2102.ZCE,20200527,,1364.0,,,,,1364.0,,0.0,0.0,0.0,72.0,0.0, +FG2102.ZCE,20200528,,1364.0,,,,,1364.0,,0.0,0.0,0.0,72.0,0.0, +FG2102.ZCE,20200529,,1364.0,1387.0,1387.0,1360.0,1381.0,1376.0,17.0,12.0,3.0,8.26,73.0,1.0, +FG2102.ZCE,20200601,1381.0,1376.0,1374.0,1374.0,1374.0,1374.0,1374.0,-2.0,-2.0,2.0,5.5,72.0,-1.0, +FG2102.ZCE,20200602,1374.0,1374.0,,,,,1374.0,,0.0,0.0,0.0,72.0,0.0, +FG2102.ZCE,20200603,,1374.0,,,,,1374.0,,0.0,0.0,0.0,72.0,0.0, +FG2102.ZCE,20200604,,1374.0,,,,,1374.0,,0.0,0.0,0.0,72.0,0.0, +FG2102.ZCE,20200605,,1374.0,,,,,1374.0,,0.0,0.0,0.0,72.0,0.0, +FG2102.ZCE,20200608,,1374.0,,,,,1374.0,,0.0,0.0,0.0,72.0,0.0, +FG2102.ZCE,20200609,,1374.0,,,,,1374.0,,0.0,0.0,0.0,72.0,0.0, +FG2102.ZCE,20200610,,1374.0,,,,,1374.0,,0.0,0.0,0.0,72.0,0.0, +FG2102.ZCE,20200611,,1374.0,1374.0,1374.0,1374.0,1374.0,1374.0,0.0,0.0,1.0,2.75,71.0,-1.0, +FG2102.ZCE,20200612,1374.0,1374.0,,,,,1384.0,,10.0,0.0,0.0,71.0,0.0, +FG2102.ZCE,20200615,,1384.0,,,,,1388.0,,4.0,0.0,0.0,71.0,0.0, +FG2102.ZCE,20200616,,1388.0,,,,,1388.0,,0.0,0.0,0.0,71.0,0.0, +FG2102.ZCE,20200617,,1388.0,,,,,1388.0,,0.0,0.0,0.0,71.0,0.0, +FG2102.ZCE,20200618,,1388.0,,,,,1388.0,,0.0,0.0,0.0,71.0,0.0, +FG2102.ZCE,20200619,,1388.0,,,,,1388.0,,0.0,0.0,0.0,71.0,0.0, +FG2102.ZCE,20200622,,1388.0,,,,,1388.0,,0.0,0.0,0.0,71.0,0.0, +FG2102.ZCE,20200623,,1388.0,,,,,1388.0,,0.0,0.0,0.0,71.0,0.0, +FG2102.ZCE,20200624,,1388.0,,,,,1404.0,,16.0,0.0,0.0,71.0,0.0, +FG2102.ZCE,20200629,,1404.0,,,,,1404.0,,0.0,0.0,0.0,71.0,0.0, +FG2102.ZCE,20200630,,1404.0,,,,,1404.0,,0.0,0.0,0.0,71.0,0.0, +FG2102.ZCE,20200701,,1404.0,1406.0,1433.0,1406.0,1433.0,1420.0,29.0,16.0,2.0,5.68,71.0,0.0, +FG2102.ZCE,20200702,1433.0,1420.0,,,,,1425.0,,5.0,0.0,0.0,71.0,0.0, +FG2102.ZCE,20200703,,1425.0,,,,,1425.0,,0.0,0.0,0.0,71.0,0.0, +FG2102.ZCE,20200706,,1425.0,,,,,1432.0,,7.0,0.0,0.0,71.0,0.0, +FG2102.ZCE,20200707,,1432.0,,,,,1466.0,,34.0,0.0,0.0,71.0,0.0, +FG2102.ZCE,20200708,,1466.0,1439.0,1475.0,1439.0,1470.0,1466.0,4.0,0.0,6.0,17.59,75.0,4.0, +FG2102.ZCE,20200709,1470.0,1466.0,,,,,1471.0,,5.0,0.0,0.0,75.0,0.0, +FG2102.ZCE,20200710,,1471.0,1463.0,1463.0,1463.0,1463.0,1463.0,-8.0,-8.0,2.0,5.85,75.0,0.0, +FG2102.ZCE,20200713,1463.0,1463.0,,,,,1502.0,,39.0,0.0,0.0,75.0,0.0, +FG2102.ZCE,20200714,,1502.0,1486.0,1500.0,1486.0,1500.0,1491.0,-2.0,-11.0,3.0,8.95,76.0,1.0, +FG2102.ZCE,20200715,1500.0,1491.0,1529.0,1540.0,1529.0,1540.0,1536.0,49.0,45.0,3.0,9.22,76.0,0.0, +FG2102.ZCE,20200716,1540.0,1536.0,,,,,1533.0,,-3.0,0.0,0.0,76.0,0.0, +FG2102.ZCE,20200717,,1533.0,,,,,1572.0,,39.0,0.0,0.0,76.0,0.0, +FG2102.ZCE,20200720,,1572.0,,,,,1562.0,,-10.0,0.0,0.0,76.0,0.0, +FG2102.ZCE,20200721,,1562.0,1596.0,1603.0,1587.0,1603.0,1595.0,41.0,33.0,3.0,9.57,75.0,-1.0, +FG2102.ZCE,20200722,1603.0,1595.0,1655.0,1655.0,1644.0,1644.0,1650.0,49.0,55.0,2.0,6.6,76.0,1.0, +FG2102.ZCE,20200723,1644.0,1650.0,,,,,1601.0,,-49.0,0.0,0.0,76.0,0.0, +FG2102.ZCE,20200724,,1601.0,,,,,1592.0,,-9.0,0.0,0.0,76.0,0.0, +FG2102.ZCE,20200727,,1592.0,1608.0,1608.0,1608.0,1608.0,1608.0,16.0,16.0,1.0,3.22,76.0,0.0, +FG2102.ZCE,20200728,1608.0,1608.0,1590.0,1590.0,1590.0,1590.0,1590.0,-18.0,-18.0,1.0,3.18,76.0,0.0, +FG2102.ZCE,20200729,1590.0,1590.0,1558.0,1585.0,1557.0,1585.0,1568.0,-5.0,-22.0,5.0,15.68,76.0,0.0, +FG2102.ZCE,20200730,1585.0,1568.0,1571.0,1591.0,1571.0,1591.0,1581.0,23.0,13.0,2.0,6.33,76.0,0.0, +FG2102.ZCE,20200731,1591.0,1581.0,1624.0,1624.0,1624.0,1624.0,1624.0,43.0,43.0,1.0,3.25,75.0,-1.0, +FG2102.ZCE,20200803,1624.0,1624.0,1668.0,1683.0,1668.0,1683.0,1675.0,59.0,51.0,3.0,10.05,78.0,3.0, +FG2102.ZCE,20200804,1683.0,1675.0,1709.0,1742.0,1709.0,1721.0,1726.0,46.0,51.0,33.0,113.92,83.0,5.0, +FG2102.ZCE,20200805,1721.0,1726.0,1736.0,1737.0,1733.0,1737.0,1736.0,11.0,10.0,17.0,59.03,86.0,3.0, +FG2102.ZCE,20200806,1737.0,1736.0,1761.0,1761.0,1728.0,1760.0,1735.0,24.0,-1.0,19.0,65.94,87.0,1.0, +FG2102.ZCE,20200807,1760.0,1735.0,1737.0,1755.0,1727.0,1753.0,1744.0,18.0,9.0,17.0,59.3,88.0,1.0, +FG2102.ZCE,20200810,1753.0,1744.0,1724.0,1760.0,1721.0,1749.0,1736.0,5.0,-8.0,23.0,79.87,94.0,6.0, +FG2102.ZCE,20200811,1749.0,1736.0,1780.0,1806.0,1780.0,1800.0,1802.0,64.0,66.0,116.0,418.09,163.0,69.0, +FG2102.ZCE,20200812,1800.0,1802.0,1801.0,1827.0,1756.0,1803.0,1799.0,1.0,-3.0,61.0,219.5,154.0,-9.0, +FG2102.ZCE,20200813,1803.0,1799.0,1815.0,1817.0,1780.0,1810.0,1796.0,11.0,-3.0,107.0,384.43,152.0,-2.0, +FG2102.ZCE,20200814,1810.0,1796.0,1802.0,1813.0,1792.0,1799.0,1803.0,3.0,7.0,41.0,147.86,164.0,12.0, +FG2102.ZCE,20200817,1799.0,1803.0,1793.0,1812.0,1777.0,1805.0,1798.0,2.0,-5.0,70.0,251.75,174.0,10.0, +FG2102.ZCE,20200818,1805.0,1798.0,1815.0,1834.0,1809.0,1812.0,1822.0,14.0,24.0,19.0,69.24,184.0,10.0, +FG2102.ZCE,20200819,1812.0,1822.0,1815.0,1815.0,1800.0,1809.0,1808.0,-13.0,-14.0,36.0,130.19,187.0,3.0, +FG2102.ZCE,20200820,1809.0,1808.0,1805.0,1805.0,1776.0,1794.0,1792.0,-14.0,-16.0,83.0,297.4,182.0,-5.0, +FG2102.ZCE,20200821,1794.0,1792.0,1794.0,1795.0,1702.0,1702.0,1734.0,-90.0,-58.0,312.0,1081.89,134.0,-48.0, +FG2102.ZCE,20200824,1702.0,1734.0,1702.0,1731.0,1685.0,1730.0,1704.0,-4.0,-30.0,158.0,538.49,129.0,-5.0, +FG2102.ZCE,20200825,1730.0,1704.0,1717.0,1722.0,1669.0,1675.0,1684.0,-29.0,-20.0,259.0,872.47,140.0,11.0, +FG2102.ZCE,20200826,1675.0,1684.0,1669.0,1690.0,1659.0,1678.0,1675.0,-6.0,-9.0,132.0,442.09,151.0,11.0, +FG2102.ZCE,20200827,1678.0,1675.0,1677.0,1720.0,1673.0,1702.0,1693.0,27.0,18.0,72.0,243.77,157.0,6.0, +FG2102.ZCE,20200828,1702.0,1693.0,1711.0,1778.0,1711.0,1778.0,1758.0,85.0,65.0,60.0,211.0,204.0,47.0, +FG2102.ZCE,20200831,1778.0,1758.0,1778.0,1845.0,1778.0,1830.0,1806.0,72.0,48.0,287.0,1036.45,210.0,6.0, +FG2102.ZCE,20200901,1830.0,1806.0,1818.0,1822.0,1782.0,1785.0,1810.0,-21.0,4.0,273.0,988.42,256.0,46.0, +FG2102.ZCE,20200902,1785.0,1810.0,1788.0,1806.0,1775.0,1798.0,1788.0,-12.0,-22.0,139.0,497.08,244.0,-12.0, +FG2102.ZCE,20200903,1798.0,1788.0,1795.0,1820.0,1754.0,1760.0,1790.0,-28.0,2.0,215.0,769.58,229.0,-15.0, +FG2102.ZCE,20200904,1760.0,1790.0,1758.0,1758.0,1700.0,1715.0,1729.0,-75.0,-61.0,171.0,591.25,221.0,-8.0, +FG2102.ZCE,20200907,1715.0,1729.0,1725.0,1740.0,1697.0,1720.0,1719.0,-9.0,-10.0,239.0,821.6,221.0,0.0, +FG2102.ZCE,20200908,1720.0,1719.0,1720.0,1726.0,1704.0,1705.0,1713.0,-14.0,-6.0,135.0,462.61,221.0,0.0, +FG2102.ZCE,20200909,1705.0,1713.0,1685.0,1731.0,1674.0,1708.0,1707.0,-5.0,-6.0,258.0,880.66,224.0,3.0, +FG2102.ZCE,20200910,1708.0,1707.0,1719.0,1729.0,1668.0,1677.0,1706.0,-30.0,-1.0,260.0,887.07,197.0,-27.0, +FG2102.ZCE,20200911,1677.0,1706.0,1675.0,1691.0,1659.0,1686.0,1672.0,-20.0,-34.0,257.0,859.53,204.0,7.0, +FG2102.ZCE,20200914,1686.0,1672.0,1685.0,1687.0,1637.0,1637.0,1661.0,-35.0,-11.0,203.0,674.42,220.0,16.0, +FG2102.ZCE,20200915,1637.0,1661.0,1638.0,1651.0,1577.0,1606.0,1605.0,-55.0,-56.0,750.0,2407.47,307.0,87.0, +FG2102.ZCE,20200916,1606.0,1605.0,1594.0,1620.0,1589.0,1620.0,1604.0,15.0,-1.0,195.0,625.56,295.0,-12.0, +FG2102.ZCE,20200917,1620.0,1604.0,1610.0,1619.0,1590.0,1601.0,1602.0,-3.0,-2.0,148.0,474.2,331.0,36.0, +FG2102.ZCE,20200918,1601.0,1602.0,1606.0,1640.0,1594.0,1628.0,1619.0,26.0,17.0,137.0,443.55,295.0,-36.0, +FG2102.ZCE,20200921,1628.0,1619.0,1659.0,1659.0,1577.0,1586.0,1600.0,-33.0,-19.0,132.0,422.35,292.0,-3.0, +FG2102.ZCE,20200922,1586.0,1600.0,1586.0,1620.0,1570.0,1615.0,1603.0,15.0,3.0,89.0,285.26,316.0,24.0, +FG2102.ZCE,20200923,1615.0,1603.0,1616.0,1637.0,1591.0,1631.0,1618.0,28.0,15.0,172.0,556.6,345.0,29.0, +FG2102.ZCE,20200924,1631.0,1618.0,1627.0,1644.0,1615.0,1644.0,1626.0,26.0,8.0,93.0,302.53,345.0,0.0, +FG2102.ZCE,20200925,1644.0,1626.0,1626.0,1634.0,1609.0,1629.0,1618.0,3.0,-8.0,65.0,210.38,344.0,-1.0, +FG2102.ZCE,20200928,1629.0,1618.0,1634.0,1659.0,1625.0,1625.0,1634.0,7.0,16.0,108.0,352.99,343.0,-1.0, +FG2102.ZCE,20200929,1625.0,1634.0,1638.0,1656.0,1630.0,1653.0,1640.0,19.0,6.0,83.0,272.26,318.0,-25.0, +FG2102.ZCE,20200930,1653.0,1640.0,1658.0,1698.0,1658.0,1698.0,1676.0,58.0,36.0,69.0,231.31,306.0,-12.0, +FG2102.ZCE,20201009,1698.0,1676.0,1707.0,1711.0,1688.0,1707.0,1699.0,31.0,23.0,58.0,197.12,296.0,-10.0, +FG2102.ZCE,20201012,1707.0,1699.0,1700.0,1745.0,1695.0,1735.0,1721.0,36.0,22.0,134.0,461.3,325.0,29.0, +FG2102.ZCE,20201013,1735.0,1721.0,1735.0,1736.0,1702.0,1706.0,1719.0,-15.0,-2.0,63.0,216.58,321.0,-4.0, +FG2102.ZCE,20201014,1706.0,1719.0,1703.0,1711.0,1680.0,1690.0,1689.0,-29.0,-30.0,61.0,206.09,329.0,8.0, +FG2102.ZCE,20201015,1690.0,1689.0,1681.0,1698.0,1671.0,1671.0,1679.0,-18.0,-10.0,153.0,513.73,343.0,14.0, +FG2102.ZCE,20201016,1671.0,1679.0,1662.0,1684.0,1662.0,1681.0,1671.0,2.0,-8.0,164.0,548.02,353.0,10.0, +FG2102.ZCE,20201019,1681.0,1671.0,1671.0,1687.0,1654.0,1667.0,1665.0,-4.0,-6.0,127.0,422.85,326.0,-27.0, +FG2102.ZCE,20201020,1667.0,1665.0,1664.0,1671.0,1639.0,1671.0,1654.0,6.0,-11.0,294.0,972.69,379.0,53.0, +FG2102.ZCE,20201021,1671.0,1654.0,1673.0,1674.0,1649.0,1651.0,1656.0,-3.0,2.0,151.0,500.2,338.0,-41.0, +FG2102.ZCE,20201022,1651.0,1656.0,1650.0,1679.0,1647.0,1671.0,1663.0,15.0,7.0,79.0,262.73,351.0,13.0, +FG2102.ZCE,20201023,1671.0,1663.0,1671.0,1680.0,1665.0,1665.0,1671.0,2.0,8.0,31.0,103.63,350.0,-1.0, +FG2102.ZCE,20201026,1665.0,1671.0,1675.0,1678.0,1652.0,1672.0,1664.0,1.0,-7.0,77.0,256.29,347.0,-3.0, +FG2102.ZCE,20201027,1672.0,1664.0,1684.0,1710.0,1679.0,1709.0,1698.0,45.0,34.0,230.0,781.11,478.0,131.0, +FG2102.ZCE,20201028,1709.0,1698.0,1702.0,1706.0,1687.0,1688.0,1693.0,-10.0,-5.0,34.0,115.09,470.0,-8.0, +FG2102.ZCE,20201029,1688.0,1693.0,1688.0,1693.0,1674.0,1674.0,1685.0,-19.0,-8.0,124.0,417.96,498.0,28.0, +FG2102.ZCE,20201030,1674.0,1685.0,1665.0,1705.0,1661.0,1705.0,1682.0,20.0,-3.0,67.0,225.43,510.0,12.0, +FG2102.ZCE,20201102,1705.0,1682.0,1703.0,1722.0,1697.0,1697.0,1705.0,15.0,23.0,215.0,733.04,375.0,-135.0, +FG2102.ZCE,20201103,1697.0,1705.0,1700.0,1715.0,1684.0,1684.0,1700.0,-21.0,-5.0,75.0,255.03,370.0,-5.0, +FG2102.ZCE,20201104,1684.0,1700.0,1695.0,1709.0,1689.0,1690.0,1704.0,-10.0,4.0,101.0,344.18,331.0,-39.0, +FG2102.ZCE,20201105,1690.0,1704.0,1691.0,1694.0,1678.0,1683.0,1686.0,-21.0,-18.0,78.0,263.09,322.0,-9.0, +FG2102.ZCE,20201106,1683.0,1686.0,1701.0,1734.0,1701.0,1709.0,1717.0,23.0,31.0,86.0,295.38,308.0,-14.0, +FG2102.ZCE,20201109,1709.0,1717.0,1711.0,1724.0,1707.0,1717.0,1715.0,0.0,-2.0,46.0,157.76,302.0,-6.0, +FG2102.ZCE,20201110,1717.0,1715.0,1716.0,1733.0,1716.0,1725.0,1725.0,10.0,10.0,23.0,79.33,308.0,6.0, +FG2102.ZCE,20201111,1725.0,1725.0,1729.0,1758.0,1729.0,1751.0,1744.0,26.0,19.0,78.0,272.13,335.0,27.0, +FG2102.ZCE,20201112,1751.0,1744.0,1758.0,1767.0,1744.0,1765.0,1757.0,21.0,13.0,88.0,309.22,368.0,33.0, +FG2102.ZCE,20201113,1765.0,1757.0,1771.0,1777.0,1760.0,1777.0,1767.0,20.0,10.0,132.0,466.59,394.0,26.0, +FG2102.ZCE,20201116,1777.0,1767.0,1778.0,1799.0,1770.0,1789.0,1783.0,22.0,16.0,146.0,520.67,396.0,2.0, +FG2102.ZCE,20201117,1789.0,1783.0,1788.0,1795.0,1777.0,1795.0,1784.0,12.0,1.0,112.0,399.66,403.0,7.0, +FG2102.ZCE,20201118,1795.0,1784.0,1780.0,1780.0,1766.0,1769.0,1771.0,-15.0,-13.0,47.0,166.45,402.0,-1.0, +FG2102.ZCE,20201119,1769.0,1771.0,1776.0,1810.0,1768.0,1800.0,1798.0,29.0,27.0,105.0,377.6,455.0,53.0, +FG2102.ZCE,20201120,1800.0,1798.0,1797.0,1811.0,1790.0,1804.0,1801.0,6.0,3.0,52.0,187.35,464.0,9.0, +FG2102.ZCE,20201123,1804.0,1801.0,1798.0,1810.0,1775.0,1782.0,1790.0,-19.0,-11.0,61.0,218.4,465.0,1.0, +FG2102.ZCE,20201124,1782.0,1790.0,1779.0,1785.0,1774.0,1785.0,1780.0,-5.0,-10.0,84.0,299.12,465.0,0.0, +FG2102.ZCE,20201125,1785.0,1780.0,1785.0,1785.0,1773.0,1779.0,1777.0,-1.0,-3.0,70.0,248.74,456.0,-9.0, +FG2102.ZCE,20201126,1779.0,1777.0,1786.0,1798.0,1776.0,1798.0,1788.0,21.0,11.0,57.0,203.81,452.0,-4.0, +FG2102.ZCE,20201127,1798.0,1788.0,1791.0,1824.0,1791.0,1804.0,1807.0,16.0,19.0,66.0,238.57,442.0,-10.0, +FG2102.ZCE,20201130,1804.0,1807.0,1808.0,1814.0,1791.0,1796.0,1802.0,-11.0,-5.0,61.0,219.89,423.0,-19.0, +FG2102.ZCE,20201201,1796.0,1802.0,1793.0,1798.0,1786.0,1791.0,1791.0,-11.0,-11.0,59.0,211.39,425.0,2.0, +FG2102.ZCE,20201202,1791.0,1791.0,1801.0,1824.0,1795.0,1817.0,1810.0,26.0,19.0,311.0,1125.6,423.0,-2.0, +FG2102.ZCE,20201203,1817.0,1810.0,1820.0,1822.0,1800.0,1815.0,1812.0,5.0,2.0,397.0,1438.36,414.0,-9.0, +FG2102.ZCE,20201204,1815.0,1812.0,1812.0,1812.0,1796.0,1800.0,1804.0,-12.0,-8.0,464.0,1674.52,383.0,-31.0, +FG2102.ZCE,20201207,1800.0,1804.0,1802.0,1857.0,1801.0,1847.0,1824.0,43.0,20.0,540.0,1970.28,435.0,52.0, +FG2102.ZCE,20201208,1847.0,1824.0,1860.0,1877.0,1842.0,1877.0,1862.0,53.0,38.0,210.0,781.84,449.0,14.0, +FG2102.ZCE,20201209,1877.0,1862.0,1884.0,1918.0,1870.0,1890.0,1894.0,28.0,32.0,464.0,1757.19,440.0,-9.0, +FG2102.ZCE,20201210,1890.0,1894.0,1901.0,1930.0,1887.0,1891.0,1905.0,-3.0,11.0,313.0,1192.82,421.0,-19.0, +FG2102.ZCE,20201211,1891.0,1905.0,1887.0,1928.0,1887.0,1907.0,1910.0,2.0,5.0,352.0,1344.92,437.0,16.0, +FG2102.ZCE,20201214,1907.0,1910.0,1916.0,1968.0,1899.0,1902.0,1936.0,-8.0,26.0,874.0,3383.79,764.0,327.0, +FG2102.ZCE,20201215,1902.0,1936.0,1914.0,1930.0,1892.0,1925.0,1908.0,-11.0,-28.0,322.0,1228.47,745.0,-19.0, +FG2102.ZCE,20201216,1925.0,1908.0,1986.0,1986.0,1918.0,1937.0,1945.0,29.0,37.0,277.0,1077.65,796.0,51.0, +FG2102.ZCE,20201217,1937.0,1945.0,1938.0,1960.0,1931.0,1956.0,1949.0,11.0,4.0,186.0,725.17,824.0,28.0, +FG2102.ZCE,20201218,1956.0,1949.0,1966.0,2000.0,1965.0,1985.0,1981.0,36.0,32.0,271.0,1073.62,696.0,-128.0, +FG2102.ZCE,20201221,1985.0,1981.0,1979.0,2021.0,1963.0,2014.0,1988.0,33.0,7.0,191.0,759.29,671.0,-25.0, +FG2102.ZCE,20201222,2014.0,1988.0,1993.0,2018.0,1977.0,1982.0,1994.0,-6.0,6.0,269.0,1072.97,657.0,-14.0, +FG2102.ZCE,20201223,1982.0,1994.0,1990.0,2006.0,1969.0,1997.0,1989.0,3.0,-5.0,184.0,731.79,646.0,-11.0, +FG2102.ZCE,20201224,1997.0,1989.0,2000.0,2014.0,1980.0,1983.0,1997.0,-6.0,8.0,120.0,479.32,646.0,0.0, +FG2102.ZCE,20201225,1983.0,1997.0,1965.0,1987.0,1964.0,1978.0,1972.0,-19.0,-25.0,144.0,568.01,593.0,-53.0, +FG2102.ZCE,20201228,1978.0,1972.0,1992.0,1992.0,1928.0,1933.0,1950.0,-39.0,-22.0,369.0,1439.19,414.0,-179.0, +FG2102.ZCE,20201229,1933.0,1950.0,1930.0,1944.0,1916.0,1927.0,1930.0,-23.0,-20.0,152.0,586.71,357.0,-57.0, +FG2102.ZCE,20201230,1927.0,1930.0,1927.0,1935.0,1920.0,1928.0,1927.0,-2.0,-3.0,81.0,312.14,339.0,-18.0, +FG2102.ZCE,20201231,1928.0,1927.0,1929.0,1935.0,1904.0,1927.0,1921.0,0.0,-6.0,132.0,507.27,342.0,3.0, +FG2102.ZCE,20210104,1927.0,1921.0,1909.0,1948.0,1903.0,1947.0,1915.0,26.0,-6.0,37.0,141.73,333.0,-9.0, +FG2102.ZCE,20210105,1947.0,1915.0,1943.0,1947.0,1916.0,1924.0,1926.0,9.0,11.0,165.0,635.49,227.0,-106.0, +FG2102.ZCE,20210106,1924.0,1926.0,1916.0,1916.0,1842.0,1856.0,1878.0,-70.0,-48.0,338.0,1269.75,144.0,-83.0, +FG2102.ZCE,20210107,1856.0,1878.0,1878.0,1878.0,1822.0,1823.0,1836.0,-55.0,-42.0,123.0,451.55,166.0,22.0, +FG2102.ZCE,20210108,1823.0,1836.0,1834.0,1868.0,1771.0,1796.0,1832.0,-40.0,-4.0,393.0,1440.29,125.0,-41.0, +FG2102.ZCE,20210111,1796.0,1832.0,1784.0,1794.0,1740.0,1771.0,1758.0,-61.0,-74.0,127.0,446.62,117.0,-8.0, +FG2102.ZCE,20210112,1771.0,1758.0,1767.0,1769.0,1741.0,1742.0,1758.0,-16.0,0.0,15.0,52.75,111.0,-6.0, +FG2102.ZCE,20210113,1742.0,1758.0,1728.0,1759.0,1728.0,1732.0,1743.0,-26.0,-15.0,22.0,76.71,101.0,-10.0, +FG2102.ZCE,20210114,1732.0,1743.0,1730.0,1735.0,1681.0,1707.0,1712.0,-36.0,-31.0,28.0,95.86,106.0,5.0, +FG2102.ZCE,20210115,1707.0,1712.0,1686.0,1705.0,1668.0,1696.0,1684.0,-16.0,-28.0,13.0,43.78,99.0,-7.0, +FG2102.ZCE,20210118,1696.0,1684.0,1707.0,1737.0,1672.0,1715.0,1704.0,31.0,20.0,17.0,57.94,97.0,-2.0, +FG2102.ZCE,20210119,1715.0,1704.0,1718.0,1749.0,1718.0,1744.0,1730.0,40.0,26.0,23.0,79.6,91.0,-6.0, +FG2102.ZCE,20210120,1744.0,1730.0,1752.0,1753.0,1719.0,1720.0,1733.0,-10.0,3.0,8.0,27.73,92.0,1.0, +FG2102.ZCE,20210121,1720.0,1733.0,1745.0,1769.0,1720.0,1766.0,1749.0,33.0,16.0,41.0,143.43,89.0,-3.0, +FG2102.ZCE,20210122,1766.0,1749.0,1772.0,1798.0,1756.0,1781.0,1780.0,32.0,31.0,42.0,149.55,81.0,-8.0, +FG2102.ZCE,20210125,1781.0,1780.0,1780.0,1825.0,1780.0,1825.0,1796.0,45.0,16.0,11.0,39.52,76.0,-5.0, +FG2102.ZCE,20210126,1825.0,1796.0,1809.0,1809.0,1806.0,1806.0,1807.0,10.0,11.0,8.0,28.91,70.0,-6.0, +FG2102.ZCE,20210127,1806.0,1807.0,1834.0,1834.0,1787.0,1831.0,1815.0,24.0,8.0,19.0,68.99,65.0,-5.0, +FG2102.ZCE,20210128,1831.0,1815.0,1839.0,1905.0,1818.0,1870.0,1868.0,55.0,53.0,67.0,250.27,50.0,-15.0, +FG2102.ZCE,20210129,1870.0,1868.0,1865.0,1865.0,1821.0,1865.0,1862.0,-3.0,-6.0,14.0,52.13,50.0,0.0, +FG2102.ZCE,20210201,1865.0,1862.0,,,,,1889.0,,27.0,0.0,0.0,50.0,0.0, +FG2102.ZCE,20210202,,1889.0,,,,,1874.0,,-15.0,0.0,0.0,50.0,0.0, +FG2102.ZCE,20210203,,1874.0,,,,,1847.0,,-27.0,0.0,0.0,50.0,0.0, +FG2102.ZCE,20210204,,1847.0,,,,,1868.0,,21.0,0.0,0.0,50.0,0.0, +FG2102.ZCE,20210205,,1868.0,,,,,1903.0,,35.0,0.0,0.0,50.0,0.0, +FG2102.ZCE,20210208,,1903.0,,,,,1913.0,,10.0,0.0,0.0,50.0,0.0, +FG2102.ZCE,20210209,,1913.0,,,,,1929.0,,16.0,0.0,0.0,50.0,0.0, +FG2102.ZCE,20210210,,1929.0,,,,,1938.0,,9.0,0.0,0.0,50.0,0.0, +FG2102.ZCE,20210218,,1938.0,,,,,2002.0,,64.0,0.0,0.0,50.0,0.0, +FG2102.ZCE,20210219,,2002.0,,,,,1989.0,,-13.0,0.0,0.0,0.0,-50.0, diff --git a/data/FG/FG2103.csv b/data/FG/FG2103.csv new file mode 100644 index 0000000..e614f47 --- /dev/null +++ b/data/FG/FG2103.csv @@ -0,0 +1,243 @@ +ts_code,trade_date,pre_close,pre_settle,open,high,low,close,settle,change1,change2,vol,amount,oi,oi_chg,delv_settle +FG2103.ZCE,20200316,,1423.0,,,,,1423.0,,0.0,0.0,0.0,0.0,, +FG2103.ZCE,20200317,,1423.0,,,,,1410.0,,-13.0,0.0,0.0,0.0,0.0, +FG2103.ZCE,20200318,,1410.0,,,,,1402.0,,-8.0,0.0,0.0,0.0,0.0, +FG2103.ZCE,20200319,,1402.0,,,,,1370.0,,-32.0,0.0,0.0,0.0,0.0, +FG2103.ZCE,20200320,,1370.0,,,,,1370.0,,0.0,0.0,0.0,0.0,0.0, +FG2103.ZCE,20200323,,1370.0,,,,,1334.0,,-36.0,0.0,0.0,0.0,0.0, +FG2103.ZCE,20200324,,1334.0,,,,,1334.0,,0.0,0.0,0.0,0.0,0.0, +FG2103.ZCE,20200325,,1334.0,1265.0,1295.0,1265.0,1295.0,1269.0,-39.0,-65.0,10.0,25.39,8.0,8.0, +FG2103.ZCE,20200326,1295.0,1269.0,1278.0,1278.0,1278.0,1278.0,1278.0,9.0,9.0,1.0,2.56,8.0,0.0, +FG2103.ZCE,20200327,1278.0,1278.0,,,,,1278.0,,0.0,0.0,0.0,8.0,0.0, +FG2103.ZCE,20200330,,1278.0,1272.0,1272.0,1265.0,1269.0,1267.0,-9.0,-11.0,7.0,17.74,4.0,-4.0, +FG2103.ZCE,20200331,1269.0,1267.0,1271.0,1271.0,1271.0,1271.0,1271.0,4.0,4.0,1.0,2.54,4.0,0.0, +FG2103.ZCE,20200401,1271.0,1271.0,,,,,1271.0,,0.0,0.0,0.0,4.0,0.0, +FG2103.ZCE,20200402,,1271.0,1253.0,1269.0,1238.0,1269.0,1252.0,-2.0,-19.0,14.0,35.05,12.0,8.0, +FG2103.ZCE,20200403,1269.0,1252.0,1258.0,1258.0,1216.0,1216.0,1233.0,-36.0,-19.0,8.0,19.73,18.0,6.0, +FG2103.ZCE,20200407,1216.0,1233.0,1228.0,1229.0,1213.0,1222.0,1222.0,-11.0,-11.0,23.0,56.19,36.0,18.0, +FG2103.ZCE,20200408,1222.0,1222.0,1222.0,1229.0,1212.0,1229.0,1224.0,7.0,2.0,10.0,24.49,43.0,7.0, +FG2103.ZCE,20200409,1229.0,1224.0,1230.0,1233.0,1222.0,1223.0,1225.0,-1.0,1.0,57.0,139.7,97.0,54.0, +FG2103.ZCE,20200410,1223.0,1225.0,1233.0,1239.0,1222.0,1232.0,1231.0,7.0,6.0,15.0,36.94,99.0,2.0, +FG2103.ZCE,20200413,1232.0,1231.0,1233.0,1233.0,1183.0,1187.0,1212.0,-44.0,-19.0,95.0,230.21,181.0,82.0, +FG2103.ZCE,20200414,1187.0,1212.0,1187.0,1201.0,1170.0,1201.0,1188.0,-11.0,-24.0,40.0,95.05,189.0,8.0, +FG2103.ZCE,20200415,1201.0,1188.0,1198.0,1234.0,1196.0,1234.0,1220.0,46.0,32.0,33.0,80.53,179.0,-10.0, +FG2103.ZCE,20200416,1234.0,1220.0,1227.0,1227.0,1207.0,1210.0,1217.0,-10.0,-3.0,20.0,48.69,189.0,10.0, +FG2103.ZCE,20200417,1210.0,1217.0,1225.0,1253.0,1224.0,1253.0,1238.0,36.0,21.0,18.0,44.55,176.0,-13.0, +FG2103.ZCE,20200420,1253.0,1238.0,1250.0,1250.0,1234.0,1236.0,1240.0,-2.0,2.0,23.0,57.06,177.0,1.0, +FG2103.ZCE,20200421,1236.0,1240.0,1230.0,1230.0,1211.0,1213.0,1214.0,-27.0,-26.0,13.0,31.57,189.0,12.0, +FG2103.ZCE,20200422,1213.0,1214.0,1212.0,1227.0,1212.0,1219.0,1219.0,5.0,5.0,29.0,70.7,174.0,-15.0, +FG2103.ZCE,20200423,1219.0,1219.0,1231.0,1233.0,1213.0,1215.0,1230.0,-4.0,11.0,281.0,691.3,430.0,256.0, +FG2103.ZCE,20200424,1215.0,1230.0,1222.0,1237.0,1222.0,1237.0,1234.0,7.0,4.0,26.0,64.15,415.0,-15.0, +FG2103.ZCE,20200427,1237.0,1234.0,1248.0,1261.0,1247.0,1252.0,1254.0,18.0,20.0,7.0,17.56,414.0,-1.0, +FG2103.ZCE,20200428,1252.0,1254.0,1253.0,1253.0,1241.0,1241.0,1248.0,-13.0,-6.0,9.0,22.47,414.0,0.0, +FG2103.ZCE,20200429,1241.0,1248.0,1246.0,1247.0,1245.0,1245.0,1246.0,-3.0,-2.0,8.0,19.93,407.0,-7.0, +FG2103.ZCE,20200430,1245.0,1246.0,,,,,1255.0,,9.0,0.0,0.0,407.0,0.0, +FG2103.ZCE,20200506,,1255.0,1271.0,1277.0,1271.0,1273.0,1274.0,18.0,19.0,3.0,7.64,406.0,-1.0, +FG2103.ZCE,20200507,1273.0,1274.0,1272.0,1279.0,1268.0,1279.0,1271.0,5.0,-3.0,32.0,81.35,409.0,3.0, +FG2103.ZCE,20200508,1279.0,1271.0,1268.0,1297.0,1268.0,1291.0,1288.0,20.0,17.0,4.0,10.3,409.0,0.0, +FG2103.ZCE,20200511,1291.0,1288.0,1293.0,1312.0,1293.0,1312.0,1304.0,24.0,16.0,5.0,13.04,409.0,0.0, +FG2103.ZCE,20200512,1312.0,1304.0,1314.0,1314.0,1304.0,1313.0,1309.0,9.0,5.0,118.0,308.87,508.0,99.0, +FG2103.ZCE,20200513,1313.0,1309.0,1268.0,1346.0,1268.0,1338.0,1323.0,29.0,14.0,24.0,63.53,508.0,0.0, +FG2103.ZCE,20200514,1338.0,1323.0,1344.0,1344.0,1329.0,1336.0,1336.0,13.0,13.0,7.0,18.71,507.0,-1.0, +FG2103.ZCE,20200515,1336.0,1336.0,1335.0,1336.0,1321.0,1322.0,1330.0,-14.0,-6.0,6.0,15.96,507.0,0.0, +FG2103.ZCE,20200518,1322.0,1330.0,1330.0,1350.0,1330.0,1350.0,1344.0,20.0,14.0,13.0,34.95,507.0,0.0, +FG2103.ZCE,20200519,1350.0,1344.0,1354.0,1360.0,1345.0,1350.0,1352.0,6.0,8.0,16.0,43.26,510.0,3.0, +FG2103.ZCE,20200520,1350.0,1352.0,1349.0,1350.0,1348.0,1348.0,1349.0,-4.0,-3.0,9.0,24.28,510.0,0.0, +FG2103.ZCE,20200521,1348.0,1349.0,,,,,1354.0,,5.0,0.0,0.0,510.0,0.0, +FG2103.ZCE,20200522,,1354.0,1346.0,1346.0,1327.0,1327.0,1338.0,-27.0,-16.0,4.0,10.7,509.0,-1.0, +FG2103.ZCE,20200525,1327.0,1338.0,1331.0,1370.0,1330.0,1365.0,1363.0,27.0,25.0,33.0,89.96,510.0,1.0, +FG2103.ZCE,20200526,1365.0,1363.0,1363.0,1367.0,1362.0,1362.0,1366.0,-1.0,3.0,32.0,87.41,507.0,-3.0, +FG2103.ZCE,20200527,1362.0,1366.0,1361.0,1361.0,1357.0,1360.0,1359.0,-6.0,-7.0,3.0,8.16,508.0,1.0, +FG2103.ZCE,20200528,1360.0,1359.0,1356.0,1356.0,1356.0,1356.0,1356.0,-3.0,-3.0,1.0,2.71,508.0,0.0, +FG2103.ZCE,20200529,1356.0,1356.0,1365.0,1370.0,1356.0,1359.0,1361.0,3.0,5.0,9.0,24.5,508.0,0.0, +FG2103.ZCE,20200601,1359.0,1361.0,1365.0,1370.0,1361.0,1361.0,1365.0,0.0,4.0,3.0,8.19,508.0,0.0, +FG2103.ZCE,20200602,1361.0,1365.0,1363.0,1367.0,1363.0,1367.0,1365.0,2.0,0.0,2.0,5.46,508.0,0.0, +FG2103.ZCE,20200603,1367.0,1365.0,1359.0,1359.0,1355.0,1355.0,1357.0,-10.0,-8.0,3.0,8.14,507.0,-1.0, +FG2103.ZCE,20200604,1355.0,1357.0,1352.0,1361.0,1352.0,1356.0,1352.0,-1.0,-5.0,108.0,292.13,608.0,101.0, +FG2103.ZCE,20200605,1356.0,1352.0,1357.0,1365.0,1357.0,1365.0,1361.0,13.0,9.0,3.0,8.17,608.0,0.0, +FG2103.ZCE,20200608,1365.0,1361.0,1359.0,1359.0,1359.0,1359.0,1359.0,-2.0,-2.0,1.0,2.72,609.0,1.0, +FG2103.ZCE,20200609,1359.0,1359.0,1356.0,1358.0,1351.0,1358.0,1354.0,-1.0,-5.0,4.0,10.84,609.0,0.0, +FG2103.ZCE,20200610,1358.0,1354.0,1359.0,1359.0,1357.0,1357.0,1357.0,3.0,3.0,51.0,138.42,658.0,49.0, +FG2103.ZCE,20200611,1357.0,1357.0,1356.0,1376.0,1356.0,1376.0,1369.0,19.0,12.0,14.0,38.34,655.0,-3.0, +FG2103.ZCE,20200612,1376.0,1369.0,1377.0,1395.0,1377.0,1395.0,1383.0,26.0,14.0,8.0,22.13,657.0,2.0, +FG2103.ZCE,20200615,1395.0,1383.0,1392.0,1398.0,1390.0,1398.0,1393.0,15.0,10.0,5.0,13.94,656.0,-1.0, +FG2103.ZCE,20200616,1398.0,1393.0,,,,,1391.0,,-2.0,0.0,0.0,656.0,0.0, +FG2103.ZCE,20200617,,1391.0,1386.0,1386.0,1381.0,1381.0,1384.0,-10.0,-7.0,3.0,8.31,655.0,-1.0, +FG2103.ZCE,20200618,1381.0,1384.0,1384.0,1390.0,1384.0,1390.0,1387.0,6.0,3.0,2.0,5.55,654.0,-1.0, +FG2103.ZCE,20200619,1390.0,1387.0,,,,,1387.0,,0.0,0.0,0.0,654.0,0.0, +FG2103.ZCE,20200622,,1387.0,1395.0,1395.0,1388.0,1388.0,1392.0,1.0,5.0,2.0,5.57,656.0,2.0, +FG2103.ZCE,20200623,1388.0,1392.0,,,,,1392.0,,0.0,0.0,0.0,656.0,0.0, +FG2103.ZCE,20200624,,1392.0,1395.0,1410.0,1395.0,1410.0,1403.0,18.0,11.0,6.0,16.84,657.0,1.0, +FG2103.ZCE,20200629,1410.0,1403.0,,,,,1403.0,,0.0,0.0,0.0,657.0,0.0, +FG2103.ZCE,20200630,,1403.0,1407.0,1407.0,1407.0,1407.0,1407.0,4.0,4.0,2.0,5.63,656.0,-1.0, +FG2103.ZCE,20200701,1407.0,1407.0,1413.0,1415.0,1413.0,1415.0,1414.0,8.0,7.0,4.0,11.31,656.0,0.0, +FG2103.ZCE,20200702,1415.0,1414.0,1414.0,1414.0,1414.0,1414.0,1414.0,0.0,0.0,1.0,2.83,656.0,0.0, +FG2103.ZCE,20200703,1414.0,1414.0,,,,,1414.0,,0.0,0.0,0.0,656.0,0.0, +FG2103.ZCE,20200706,,1414.0,1420.0,1425.0,1420.0,1425.0,1423.0,11.0,9.0,3.0,8.54,656.0,0.0, +FG2103.ZCE,20200707,1425.0,1423.0,1417.0,1445.0,1417.0,1445.0,1419.0,22.0,-4.0,112.0,317.77,559.0,-97.0, +FG2103.ZCE,20200708,1445.0,1419.0,1444.0,1446.0,1443.0,1446.0,1444.0,27.0,25.0,3.0,8.67,559.0,0.0, +FG2103.ZCE,20200709,1446.0,1444.0,1450.0,1455.0,1450.0,1455.0,1452.0,11.0,8.0,3.0,8.71,561.0,2.0, +FG2103.ZCE,20200710,1455.0,1452.0,1448.0,1448.0,1445.0,1445.0,1446.0,-7.0,-6.0,5.0,14.46,561.0,0.0, +FG2103.ZCE,20200713,1445.0,1446.0,1447.0,1503.0,1447.0,1493.0,1455.0,47.0,9.0,3049.0,8875.56,579.0,18.0, +FG2103.ZCE,20200714,1493.0,1455.0,1507.0,1514.0,1499.0,1514.0,1510.0,59.0,55.0,125.0,377.56,615.0,36.0, +FG2103.ZCE,20200715,1514.0,1510.0,1520.0,1528.0,1511.0,1525.0,1520.0,15.0,10.0,32.0,97.29,630.0,15.0, +FG2103.ZCE,20200716,1525.0,1520.0,1521.0,1527.0,1514.0,1516.0,1520.0,-4.0,0.0,26.0,79.02,632.0,2.0, +FG2103.ZCE,20200717,1516.0,1520.0,1520.0,1561.0,1520.0,1561.0,1547.0,41.0,27.0,83.0,256.83,684.0,52.0, +FG2103.ZCE,20200720,1561.0,1547.0,1560.0,1560.0,1541.0,1543.0,1546.0,-4.0,-1.0,18.0,55.66,676.0,-8.0, +FG2103.ZCE,20200721,1543.0,1546.0,1550.0,1580.0,1550.0,1573.0,1564.0,27.0,18.0,107.0,334.63,710.0,34.0, +FG2103.ZCE,20200722,1573.0,1564.0,1586.0,1627.0,1571.0,1577.0,1606.0,13.0,42.0,91.0,292.27,731.0,21.0, +FG2103.ZCE,20200723,1577.0,1606.0,1580.0,1595.0,1541.0,1552.0,1562.0,-54.0,-44.0,101.0,315.51,701.0,-30.0, +FG2103.ZCE,20200724,1552.0,1562.0,1555.0,1565.0,1546.0,1565.0,1558.0,3.0,-4.0,22.0,68.55,710.0,9.0, +FG2103.ZCE,20200727,1565.0,1558.0,1579.0,1585.0,1556.0,1562.0,1572.0,4.0,14.0,31.0,97.46,705.0,-5.0, +FG2103.ZCE,20200728,1562.0,1572.0,1565.0,1570.0,1558.0,1558.0,1565.0,-14.0,-7.0,21.0,65.74,700.0,-5.0, +FG2103.ZCE,20200729,1558.0,1565.0,1570.0,1570.0,1531.0,1550.0,1544.0,-15.0,-21.0,76.0,234.74,685.0,-15.0, +FG2103.ZCE,20200730,1550.0,1544.0,1560.0,1581.0,1559.0,1580.0,1574.0,36.0,30.0,36.0,113.3,714.0,29.0, +FG2103.ZCE,20200731,1580.0,1574.0,1578.0,1604.0,1573.0,1597.0,1586.0,23.0,12.0,132.0,418.61,728.0,14.0, +FG2103.ZCE,20200803,1597.0,1586.0,1605.0,1650.0,1605.0,1646.0,1638.0,60.0,52.0,127.0,416.16,806.0,78.0, +FG2103.ZCE,20200804,1646.0,1638.0,1655.0,1704.0,1655.0,1690.0,1686.0,52.0,48.0,243.0,819.41,845.0,39.0, +FG2103.ZCE,20200805,1690.0,1686.0,1686.0,1707.0,1676.0,1707.0,1689.0,21.0,3.0,75.0,253.3,858.0,13.0, +FG2103.ZCE,20200806,1707.0,1689.0,1710.0,1735.0,1696.0,1720.0,1717.0,31.0,28.0,88.0,302.26,857.0,-1.0, +FG2103.ZCE,20200807,1720.0,1717.0,1713.0,1731.0,1696.0,1720.0,1714.0,3.0,-3.0,125.0,428.56,846.0,-11.0, +FG2103.ZCE,20200810,1720.0,1714.0,1713.0,1728.0,1691.0,1721.0,1708.0,7.0,-6.0,205.0,700.1,855.0,9.0, +FG2103.ZCE,20200811,1721.0,1708.0,1726.0,1777.0,1726.0,1777.0,1766.0,69.0,58.0,286.0,1010.39,961.0,106.0, +FG2103.ZCE,20200812,1777.0,1766.0,1793.0,1801.0,1716.0,1769.0,1765.0,3.0,-1.0,412.0,1454.41,991.0,30.0, +FG2103.ZCE,20200813,1769.0,1765.0,1789.0,1803.0,1748.0,1778.0,1768.0,13.0,3.0,220.0,777.86,1004.0,13.0, +FG2103.ZCE,20200814,1778.0,1768.0,1760.0,1789.0,1760.0,1769.0,1776.0,1.0,8.0,149.0,529.13,1015.0,11.0, +FG2103.ZCE,20200817,1769.0,1776.0,1766.0,1781.0,1746.0,1779.0,1768.0,3.0,-8.0,190.0,671.81,1041.0,26.0, +FG2103.ZCE,20200818,1779.0,1768.0,1775.0,1810.0,1774.0,1788.0,1789.0,20.0,21.0,165.0,590.37,1050.0,9.0, +FG2103.ZCE,20200819,1788.0,1789.0,1790.0,1790.0,1767.0,1771.0,1776.0,-18.0,-13.0,105.0,373.05,1044.0,-6.0, +FG2103.ZCE,20200820,1771.0,1776.0,1768.0,1773.0,1742.0,1762.0,1757.0,-14.0,-19.0,162.0,569.36,1046.0,2.0, +FG2103.ZCE,20200821,1762.0,1757.0,1760.0,1765.0,1669.0,1669.0,1702.0,-88.0,-55.0,442.0,1504.73,1022.0,-24.0, +FG2103.ZCE,20200824,1669.0,1702.0,1670.0,1698.0,1655.0,1698.0,1676.0,-4.0,-26.0,382.0,1280.16,1089.0,67.0, +FG2103.ZCE,20200825,1698.0,1676.0,1686.0,1687.0,1634.0,1639.0,1655.0,-37.0,-21.0,222.0,734.62,1068.0,-21.0, +FG2103.ZCE,20200826,1639.0,1655.0,1642.0,1657.0,1623.0,1646.0,1637.0,-9.0,-18.0,218.0,713.75,989.0,-79.0, +FG2103.ZCE,20200827,1646.0,1637.0,1647.0,1690.0,1641.0,1676.0,1673.0,39.0,36.0,172.0,575.37,1029.0,40.0, +FG2103.ZCE,20200828,1676.0,1673.0,1683.0,1756.0,1672.0,1748.0,1713.0,75.0,40.0,213.0,729.89,1077.0,48.0, +FG2103.ZCE,20200831,1748.0,1713.0,1754.0,1798.0,1747.0,1785.0,1780.0,72.0,67.0,380.0,1353.13,1096.0,19.0, +FG2103.ZCE,20200901,1785.0,1780.0,1780.0,1787.0,1744.0,1749.0,1771.0,-31.0,-9.0,439.0,1554.94,1124.0,28.0, +FG2103.ZCE,20200902,1749.0,1771.0,1751.0,1769.0,1739.0,1756.0,1754.0,-15.0,-17.0,482.0,1690.56,1163.0,39.0, +FG2103.ZCE,20200903,1756.0,1754.0,1753.0,1781.0,1719.0,1722.0,1757.0,-32.0,3.0,593.0,2083.63,1127.0,-36.0, +FG2103.ZCE,20200904,1722.0,1757.0,1716.0,1721.0,1669.0,1677.0,1693.0,-80.0,-64.0,476.0,1611.46,1051.0,-76.0, +FG2103.ZCE,20200907,1677.0,1693.0,1683.0,1704.0,1659.0,1684.0,1677.0,-9.0,-16.0,1107.0,3712.7,1108.0,57.0, +FG2103.ZCE,20200908,1684.0,1677.0,1682.0,1690.0,1664.0,1672.0,1677.0,-5.0,0.0,660.0,2212.98,1131.0,23.0, +FG2103.ZCE,20200909,1672.0,1677.0,1645.0,1697.0,1643.0,1679.0,1675.0,2.0,-2.0,926.0,3101.89,1152.0,21.0, +FG2103.ZCE,20200910,1679.0,1675.0,1680.0,1691.0,1638.0,1644.0,1665.0,-31.0,-10.0,1879.0,6258.6,1196.0,44.0, +FG2103.ZCE,20200911,1644.0,1665.0,1646.0,1663.0,1631.0,1663.0,1646.0,-2.0,-19.0,1285.0,4231.03,1158.0,-38.0, +FG2103.ZCE,20200914,1663.0,1646.0,1660.0,1663.0,1610.0,1610.0,1639.0,-36.0,-7.0,1382.0,4529.83,1092.0,-66.0, +FG2103.ZCE,20200915,1610.0,1639.0,1613.0,1625.0,1569.0,1584.0,1597.0,-55.0,-42.0,1681.0,5368.3,1106.0,14.0, +FG2103.ZCE,20200916,1584.0,1597.0,1588.0,1601.0,1577.0,1592.0,1590.0,-5.0,-7.0,1533.0,4874.75,1229.0,123.0, +FG2103.ZCE,20200917,1592.0,1590.0,1592.0,1605.0,1579.0,1589.0,1590.0,-1.0,0.0,748.0,2379.11,1254.0,25.0, +FG2103.ZCE,20200918,1589.0,1590.0,1592.0,1625.0,1580.0,1606.0,1603.0,16.0,13.0,1365.0,4377.17,1285.0,31.0, +FG2103.ZCE,20200921,1606.0,1603.0,1601.0,1608.0,1558.0,1573.0,1585.0,-30.0,-18.0,728.0,2307.82,1299.0,14.0, +FG2103.ZCE,20200922,1573.0,1585.0,1569.0,1605.0,1553.0,1603.0,1591.0,18.0,6.0,1027.0,3267.77,1325.0,26.0, +FG2103.ZCE,20200923,1603.0,1591.0,1603.0,1619.0,1569.0,1602.0,1594.0,11.0,3.0,1343.0,4281.31,1281.0,-44.0, +FG2103.ZCE,20200924,1602.0,1594.0,1602.0,1616.0,1586.0,1609.0,1603.0,15.0,9.0,602.0,1929.78,1260.0,-21.0, +FG2103.ZCE,20200925,1609.0,1603.0,1606.0,1610.0,1586.0,1607.0,1597.0,4.0,-6.0,416.0,1328.68,1205.0,-55.0, +FG2103.ZCE,20200928,1607.0,1597.0,1604.0,1632.0,1599.0,1607.0,1613.0,10.0,16.0,527.0,1699.73,1201.0,-4.0, +FG2103.ZCE,20200929,1607.0,1613.0,1611.0,1630.0,1602.0,1630.0,1615.0,17.0,2.0,482.0,1557.0,1178.0,-23.0, +FG2103.ZCE,20200930,1630.0,1615.0,1629.0,1668.0,1623.0,1668.0,1648.0,53.0,33.0,504.0,1660.72,1265.0,87.0, +FG2103.ZCE,20201009,1668.0,1648.0,1678.0,1682.0,1654.0,1671.0,1667.0,23.0,19.0,533.0,1777.29,1335.0,70.0, +FG2103.ZCE,20201012,1671.0,1667.0,1667.0,1711.0,1663.0,1703.0,1680.0,36.0,13.0,2115.0,7106.4,2573.0,1238.0, +FG2103.ZCE,20201013,1703.0,1680.0,1704.0,1705.0,1667.0,1675.0,1682.0,-5.0,2.0,1914.0,6440.55,2774.0,201.0, +FG2103.ZCE,20201014,1675.0,1682.0,1676.0,1682.0,1650.0,1663.0,1663.0,-19.0,-19.0,1962.0,6527.07,2882.0,108.0, +FG2103.ZCE,20201015,1663.0,1663.0,1663.0,1671.0,1641.0,1644.0,1654.0,-19.0,-9.0,1658.0,5486.25,2873.0,-9.0, +FG2103.ZCE,20201016,1644.0,1654.0,1641.0,1658.0,1634.0,1652.0,1649.0,-2.0,-5.0,1516.0,4999.37,3029.0,156.0, +FG2103.ZCE,20201019,1652.0,1649.0,1641.0,1668.0,1629.0,1639.0,1643.0,-10.0,-6.0,6726.0,22098.27,4351.0,1322.0, +FG2103.ZCE,20201020,1639.0,1643.0,1646.0,1649.0,1614.0,1648.0,1630.0,5.0,-13.0,7432.0,24221.02,4981.0,630.0, +FG2103.ZCE,20201021,1648.0,1630.0,1645.0,1645.0,1618.0,1621.0,1631.0,-9.0,1.0,4770.0,15561.6,5387.0,406.0, +FG2103.ZCE,20201022,1621.0,1631.0,1621.0,1647.0,1619.0,1640.0,1631.0,9.0,0.0,4239.0,13830.75,5814.0,427.0, +FG2103.ZCE,20201023,1640.0,1631.0,1638.0,1654.0,1629.0,1633.0,1639.0,2.0,8.0,4020.0,13176.87,6348.0,534.0, +FG2103.ZCE,20201026,1633.0,1639.0,1636.0,1645.0,1620.0,1642.0,1637.0,3.0,-2.0,4129.0,13515.95,6714.0,366.0, +FG2103.ZCE,20201027,1642.0,1637.0,1645.0,1672.0,1645.0,1671.0,1658.0,34.0,21.0,3814.0,12650.69,7160.0,446.0, +FG2103.ZCE,20201028,1671.0,1658.0,1662.0,1675.0,1648.0,1652.0,1659.0,-6.0,1.0,6438.0,21360.91,7242.0,82.0, +FG2103.ZCE,20201029,1652.0,1659.0,1646.0,1663.0,1641.0,1641.0,1654.0,-18.0,-5.0,5436.0,17981.73,7340.0,98.0, +FG2103.ZCE,20201030,1641.0,1654.0,1640.0,1679.0,1635.0,1675.0,1658.0,21.0,4.0,4692.0,15562.13,7380.0,40.0, +FG2103.ZCE,20201102,1675.0,1658.0,1677.0,1696.0,1666.0,1671.0,1677.0,13.0,19.0,2812.0,9428.91,7340.0,-40.0, +FG2103.ZCE,20201103,1671.0,1677.0,1672.0,1683.0,1659.0,1661.0,1673.0,-16.0,-4.0,1974.0,6603.06,7240.0,-100.0, +FG2103.ZCE,20201104,1661.0,1673.0,1658.0,1677.0,1658.0,1660.0,1669.0,-13.0,-4.0,2759.0,9208.12,7098.0,-142.0, +FG2103.ZCE,20201105,1660.0,1669.0,1652.0,1667.0,1652.0,1660.0,1659.0,-9.0,-10.0,3624.0,12027.75,7086.0,-12.0, +FG2103.ZCE,20201106,1660.0,1659.0,1657.0,1700.0,1657.0,1674.0,1684.0,15.0,25.0,7732.0,26034.08,6626.0,-460.0, +FG2103.ZCE,20201109,1674.0,1684.0,1670.0,1692.0,1670.0,1685.0,1685.0,1.0,1.0,10542.0,35532.76,6149.0,-477.0, +FG2103.ZCE,20201110,1685.0,1685.0,1690.0,1701.0,1682.0,1692.0,1691.0,7.0,6.0,19212.0,64972.38,6104.0,-45.0, +FG2103.ZCE,20201111,1692.0,1691.0,1686.0,1719.0,1686.0,1714.0,1706.0,23.0,15.0,16588.0,56610.48,5996.0,-108.0, +FG2103.ZCE,20201112,1714.0,1706.0,1720.0,1728.0,1703.0,1716.0,1714.0,10.0,8.0,11155.0,38242.48,5502.0,-494.0, +FG2103.ZCE,20201113,1716.0,1714.0,1718.0,1741.0,1715.0,1741.0,1725.0,27.0,11.0,12014.0,41449.33,5422.0,-80.0, +FG2103.ZCE,20201116,1741.0,1725.0,1741.0,1759.0,1732.0,1751.0,1747.0,26.0,22.0,10120.0,35364.46,5207.0,-215.0, +FG2103.ZCE,20201117,1751.0,1747.0,1753.0,1760.0,1740.0,1760.0,1749.0,13.0,2.0,10523.0,36801.62,4876.0,-331.0, +FG2103.ZCE,20201118,1760.0,1749.0,1762.0,1762.0,1725.0,1730.0,1738.0,-19.0,-11.0,8315.0,28901.65,4872.0,-4.0, +FG2103.ZCE,20201119,1730.0,1738.0,1733.0,1769.0,1725.0,1760.0,1752.0,22.0,14.0,8773.0,30734.77,4633.0,-239.0, +FG2103.ZCE,20201120,1760.0,1752.0,1761.0,1768.0,1745.0,1756.0,1755.0,4.0,3.0,7561.0,26544.65,4838.0,205.0, +FG2103.ZCE,20201123,1756.0,1755.0,1753.0,1764.0,1735.0,1741.0,1750.0,-14.0,-5.0,11940.0,41788.16,4818.0,-20.0, +FG2103.ZCE,20201124,1741.0,1750.0,1740.0,1745.0,1731.0,1740.0,1739.0,-10.0,-11.0,10861.0,37773.36,5092.0,274.0, +FG2103.ZCE,20201125,1740.0,1739.0,1745.0,1745.0,1731.0,1740.0,1738.0,1.0,-1.0,13853.0,48152.14,4976.0,-116.0, +FG2103.ZCE,20201126,1740.0,1738.0,1742.0,1761.0,1737.0,1759.0,1751.0,21.0,13.0,10852.0,37996.02,5133.0,157.0, +FG2103.ZCE,20201127,1759.0,1751.0,1757.0,1794.0,1757.0,1781.0,1772.0,30.0,21.0,9581.0,33964.29,5322.0,189.0, +FG2103.ZCE,20201130,1781.0,1772.0,1782.0,1785.0,1761.0,1770.0,1772.0,-2.0,0.0,7007.0,24831.74,5348.0,26.0, +FG2103.ZCE,20201201,1770.0,1772.0,1764.0,1775.0,1756.0,1765.0,1766.0,-7.0,-6.0,5241.0,18516.19,5312.0,-36.0, +FG2103.ZCE,20201202,1765.0,1766.0,1769.0,1797.0,1769.0,1795.0,1787.0,29.0,21.0,6712.0,23985.4,5509.0,197.0, +FG2103.ZCE,20201203,1795.0,1787.0,1800.0,1809.0,1783.0,1789.0,1789.0,2.0,2.0,6345.0,22705.75,5466.0,-43.0, +FG2103.ZCE,20201204,1789.0,1789.0,1781.0,1799.0,1762.0,1793.0,1777.0,4.0,-12.0,9191.0,32667.95,5427.0,-39.0, +FG2103.ZCE,20201207,1793.0,1777.0,1797.0,1831.0,1782.0,1822.0,1810.0,45.0,33.0,11283.0,40834.51,5659.0,232.0, +FG2103.ZCE,20201208,1822.0,1810.0,1828.0,1855.0,1816.0,1855.0,1828.0,45.0,18.0,5921.0,21651.15,5658.0,-1.0, +FG2103.ZCE,20201209,1855.0,1828.0,1856.0,1881.0,1838.0,1860.0,1856.0,32.0,28.0,10966.0,40699.68,6626.0,968.0, +FG2103.ZCE,20201210,1860.0,1856.0,1863.0,1920.0,1856.0,1861.0,1885.0,5.0,29.0,8033.0,30284.21,6979.0,353.0, +FG2103.ZCE,20201211,1861.0,1885.0,1861.0,1901.0,1856.0,1874.0,1879.0,-11.0,-6.0,8097.0,30432.95,6922.0,-57.0, +FG2103.ZCE,20201214,1874.0,1879.0,1878.0,1927.0,1851.0,1855.0,1889.0,-24.0,10.0,9424.0,35609.27,6720.0,-202.0, +FG2103.ZCE,20201215,1855.0,1889.0,1856.0,1880.0,1839.0,1871.0,1857.0,-18.0,-32.0,8165.0,30319.07,6605.0,-115.0, +FG2103.ZCE,20201216,1871.0,1857.0,1879.0,1909.0,1856.0,1878.0,1884.0,21.0,27.0,9543.0,35963.65,6686.0,81.0, +FG2103.ZCE,20201217,1878.0,1884.0,1885.0,1900.0,1873.0,1898.0,1885.0,14.0,1.0,9052.0,34123.32,6555.0,-131.0, +FG2103.ZCE,20201218,1898.0,1885.0,1899.0,1951.0,1899.0,1928.0,1924.0,43.0,39.0,5541.0,21322.05,6432.0,-123.0, +FG2103.ZCE,20201221,1928.0,1924.0,1931.0,1969.0,1902.0,1954.0,1929.0,30.0,5.0,5812.0,22418.22,6088.0,-344.0, +FG2103.ZCE,20201222,1954.0,1929.0,1951.0,1962.0,1922.0,1927.0,1944.0,-2.0,15.0,6241.0,24268.66,5926.0,-162.0, +FG2103.ZCE,20201223,1927.0,1944.0,1933.0,1946.0,1895.0,1932.0,1927.0,-12.0,-17.0,4198.0,16177.65,5941.0,15.0, +FG2103.ZCE,20201224,1932.0,1927.0,1935.0,1954.0,1909.0,1915.0,1932.0,-12.0,5.0,4868.0,18810.22,5981.0,40.0, +FG2103.ZCE,20201225,1915.0,1932.0,1916.0,1925.0,1898.0,1924.0,1912.0,-8.0,-20.0,5119.0,19578.53,5832.0,-149.0, +FG2103.ZCE,20201228,1924.0,1912.0,1921.0,1931.0,1867.0,1868.0,1894.0,-44.0,-18.0,8052.0,30499.2,5552.0,-280.0, +FG2103.ZCE,20201229,1868.0,1894.0,1866.0,1884.0,1853.0,1869.0,1868.0,-25.0,-26.0,5053.0,18880.04,5612.0,60.0, +FG2103.ZCE,20201230,1869.0,1868.0,1870.0,1875.0,1858.0,1867.0,1866.0,-1.0,-2.0,5729.0,21376.75,5175.0,-437.0, +FG2103.ZCE,20201231,1867.0,1866.0,1859.0,1871.0,1837.0,1865.0,1856.0,-1.0,-10.0,4873.0,18091.91,5014.0,-161.0, +FG2103.ZCE,20210104,1865.0,1856.0,1856.0,1884.0,1835.0,1874.0,1855.0,18.0,-1.0,6768.0,25107.45,5581.0,567.0, +FG2103.ZCE,20210105,1874.0,1855.0,1870.0,1886.0,1846.0,1847.0,1862.0,-8.0,7.0,9923.0,36955.44,5970.0,389.0, +FG2103.ZCE,20210106,1847.0,1862.0,1851.0,1851.0,1796.0,1800.0,1820.0,-62.0,-42.0,9358.0,34058.63,6205.0,235.0, +FG2103.ZCE,20210107,1800.0,1820.0,1797.0,1801.0,1760.0,1763.0,1779.0,-57.0,-41.0,9272.0,32995.13,6335.0,130.0, +FG2103.ZCE,20210108,1763.0,1779.0,1760.0,1795.0,1746.0,1764.0,1773.0,-15.0,-6.0,9697.0,34388.3,6114.0,-221.0, +FG2103.ZCE,20210111,1764.0,1773.0,1761.0,1772.0,1717.0,1768.0,1741.0,-5.0,-32.0,9029.0,31431.47,5963.0,-151.0, +FG2103.ZCE,20210112,1768.0,1741.0,1764.0,1766.0,1730.0,1746.0,1749.0,5.0,8.0,5629.0,19695.84,5926.0,-37.0, +FG2103.ZCE,20210113,1746.0,1749.0,1749.0,1754.0,1714.0,1718.0,1732.0,-31.0,-17.0,6763.0,23433.56,5779.0,-147.0, +FG2103.ZCE,20210114,1718.0,1732.0,1717.0,1719.0,1672.0,1672.0,1691.0,-60.0,-41.0,7038.0,23803.12,5532.0,-247.0, +FG2103.ZCE,20210115,1672.0,1691.0,1674.0,1693.0,1662.0,1683.0,1676.0,-8.0,-15.0,7550.0,25305.56,5508.0,-24.0, +FG2103.ZCE,20210118,1683.0,1676.0,1684.0,1723.0,1669.0,1718.0,1698.0,42.0,22.0,6736.0,22880.03,5323.0,-185.0, +FG2103.ZCE,20210119,1718.0,1698.0,1712.0,1727.0,1696.0,1711.0,1709.0,13.0,11.0,5690.0,19451.8,5182.0,-141.0, +FG2103.ZCE,20210120,1711.0,1709.0,1714.0,1724.0,1703.0,1712.0,1715.0,3.0,6.0,6660.0,22841.87,4996.0,-186.0, +FG2103.ZCE,20210121,1712.0,1715.0,1719.0,1750.0,1704.0,1745.0,1732.0,30.0,17.0,6109.0,21156.32,4759.0,-237.0, +FG2103.ZCE,20210122,1745.0,1732.0,1748.0,1771.0,1738.0,1762.0,1756.0,30.0,24.0,6334.0,22244.9,4543.0,-216.0, +FG2103.ZCE,20210125,1762.0,1756.0,1772.0,1797.0,1736.0,1791.0,1763.0,35.0,7.0,8620.0,30386.99,4114.0,-429.0, +FG2103.ZCE,20210126,1791.0,1763.0,1793.0,1799.0,1735.0,1738.0,1770.0,-25.0,7.0,6225.0,22041.03,4130.0,16.0, +FG2103.ZCE,20210127,1738.0,1770.0,1737.0,1761.0,1735.0,1761.0,1752.0,-9.0,-18.0,6716.0,23535.85,4028.0,-102.0, +FG2103.ZCE,20210128,1761.0,1752.0,1752.0,1775.0,1752.0,1774.0,1765.0,22.0,13.0,7785.0,27475.3,3359.0,-669.0, +FG2103.ZCE,20210129,1774.0,1765.0,1770.0,1774.0,1754.0,1766.0,1764.0,1.0,-1.0,7590.0,26774.35,2602.0,-757.0, +FG2103.ZCE,20210201,1766.0,1764.0,1767.0,1814.0,1761.0,1776.0,1788.0,12.0,24.0,2727.0,9753.01,2220.0,-382.0, +FG2103.ZCE,20210202,1776.0,1788.0,1766.0,1790.0,1755.0,1776.0,1771.0,-12.0,-17.0,2569.0,9098.13,1709.0,-511.0, +FG2103.ZCE,20210203,1776.0,1771.0,1767.0,1781.0,1760.0,1772.0,1773.0,1.0,2.0,733.0,2599.35,1394.0,-315.0, +FG2103.ZCE,20210204,1772.0,1773.0,1775.0,1822.0,1768.0,1819.0,1786.0,46.0,13.0,448.0,1600.61,1234.0,-160.0, +FG2103.ZCE,20210205,1819.0,1786.0,1816.0,1833.0,1811.0,1825.0,1826.0,39.0,40.0,961.0,3510.33,1172.0,-62.0, +FG2103.ZCE,20210208,1825.0,1826.0,1825.0,1851.0,1816.0,1843.0,1836.0,17.0,10.0,162.0,595.03,1133.0,-39.0, +FG2103.ZCE,20210209,1843.0,1836.0,1838.0,1863.0,1831.0,1863.0,1851.0,27.0,15.0,122.0,451.73,1107.0,-26.0, +FG2103.ZCE,20210210,1863.0,1851.0,1855.0,1855.0,1830.0,1854.0,1836.0,3.0,-15.0,257.0,943.65,1098.0,-9.0, +FG2103.ZCE,20210218,1854.0,1836.0,1870.0,1904.0,1870.0,1876.0,1894.0,40.0,58.0,215.0,814.39,1211.0,113.0, +FG2103.ZCE,20210219,1876.0,1894.0,1874.0,1899.0,1874.0,1883.0,1886.0,-11.0,-8.0,177.0,667.54,1068.0,-143.0, +FG2103.ZCE,20210222,1883.0,1886.0,1889.0,1924.0,1889.0,1924.0,1900.0,38.0,14.0,283.0,1075.55,1068.0,0.0, +FG2103.ZCE,20210223,1924.0,1900.0,1929.0,1939.0,1898.0,1915.0,1926.0,15.0,26.0,230.0,885.88,865.0,-203.0, +FG2103.ZCE,20210224,1915.0,1926.0,1923.0,1936.0,1910.0,1934.0,1927.0,8.0,1.0,155.0,597.3,775.0,-90.0, +FG2103.ZCE,20210225,1934.0,1927.0,1946.0,2005.0,1931.0,1980.0,1987.0,53.0,60.0,122.0,484.82,706.0,-69.0, +FG2103.ZCE,20210226,1980.0,1987.0,1995.0,1998.0,1932.0,1998.0,1963.0,11.0,-24.0,112.0,439.8,617.0,-89.0, +FG2103.ZCE,20210301,1998.0,1963.0,2019.0,2019.0,1932.0,1932.0,1997.0,-31.0,34.0,4.0,15.98,613.0,-4.0, +FG2103.ZCE,20210302,1932.0,1997.0,,,,,1997.0,,0.0,0.0,0.0,613.0,0.0, +FG2103.ZCE,20210303,,1997.0,,,,,1997.0,,0.0,0.0,0.0,613.0,0.0, +FG2103.ZCE,20210304,,1997.0,2049.0,2049.0,2049.0,2049.0,2049.0,52.0,52.0,2.0,8.2,611.0,-2.0, +FG2103.ZCE,20210305,2049.0,2049.0,,,,,2049.0,,0.0,0.0,0.0,611.0,0.0, +FG2103.ZCE,20210308,,2049.0,2050.0,2055.0,2050.0,2055.0,2054.0,6.0,5.0,5.0,20.54,606.0,-5.0, +FG2103.ZCE,20210309,2055.0,2054.0,2100.0,2105.0,2100.0,2105.0,2103.0,51.0,49.0,3.0,12.62,604.0,-2.0, +FG2103.ZCE,20210310,2105.0,2103.0,2000.0,2000.0,2000.0,2000.0,2000.0,-103.0,-103.0,1.0,4.0,604.0,0.0, +FG2103.ZCE,20210311,2000.0,2000.0,1980.0,1985.0,1980.0,1985.0,1983.0,-15.0,-17.0,100.0,396.5,504.0,-100.0, +FG2103.ZCE,20210312,1985.0,1983.0,,,,,1983.0,,0.0,100.0,396.0,0.0,-504.0, diff --git a/data/FG/FG2104.csv b/data/FG/FG2104.csv new file mode 100644 index 0000000..5e8c190 --- /dev/null +++ b/data/FG/FG2104.csv @@ -0,0 +1,244 @@ +ts_code,trade_date,pre_close,pre_settle,open,high,low,close,settle,change1,change2,vol,amount,oi,oi_chg,delv_settle +FG2104.ZCE,20200416,,1220.0,,,,,1220.0,,0.0,0.0,0.0,0.0,, +FG2104.ZCE,20200417,,1220.0,,,,,1221.0,,1.0,0.0,0.0,0.0,0.0, +FG2104.ZCE,20200420,,1221.0,,,,,1221.0,,0.0,0.0,0.0,0.0,0.0, +FG2104.ZCE,20200421,,1221.0,,,,,1221.0,,0.0,0.0,0.0,0.0,0.0, +FG2104.ZCE,20200422,,1221.0,1255.0,1255.0,1255.0,1255.0,1255.0,34.0,34.0,1.0,2.51,1.0,1.0, +FG2104.ZCE,20200423,1255.0,1255.0,,,,,1240.0,,-15.0,0.0,0.0,1.0,0.0, +FG2104.ZCE,20200424,,1240.0,,,,,1240.0,,0.0,0.0,0.0,1.0,0.0, +FG2104.ZCE,20200427,,1240.0,,,,,1257.0,,17.0,0.0,0.0,1.0,0.0, +FG2104.ZCE,20200428,,1257.0,1280.0,1280.0,1248.0,1272.0,1266.0,15.0,9.0,4.0,10.13,1.0,0.0, +FG2104.ZCE,20200429,1272.0,1266.0,1265.0,1265.0,1265.0,1265.0,1265.0,-1.0,-1.0,1.0,2.53,0.0,-1.0, +FG2104.ZCE,20200430,1265.0,1265.0,,,,,1265.0,,0.0,0.0,0.0,0.0,0.0, +FG2104.ZCE,20200506,,1265.0,,,,,1275.0,,10.0,0.0,0.0,0.0,0.0, +FG2104.ZCE,20200507,,1275.0,,,,,1272.0,,-3.0,0.0,0.0,0.0,0.0, +FG2104.ZCE,20200508,,1272.0,,,,,1289.0,,17.0,0.0,0.0,0.0,0.0, +FG2104.ZCE,20200511,,1289.0,,,,,1301.0,,12.0,0.0,0.0,0.0,0.0, +FG2104.ZCE,20200512,,1301.0,,,,,1301.0,,0.0,0.0,0.0,0.0,0.0, +FG2104.ZCE,20200513,,1301.0,,,,,1315.0,,14.0,0.0,0.0,0.0,0.0, +FG2104.ZCE,20200514,,1315.0,1340.0,1340.0,1340.0,1340.0,1340.0,25.0,25.0,250.0,670.0,250.0,250.0, +FG2104.ZCE,20200515,1340.0,1340.0,,,,,1340.0,,0.0,0.0,0.0,250.0,0.0, +FG2104.ZCE,20200518,,1340.0,,,,,1340.0,,0.0,0.0,0.0,250.0,0.0, +FG2104.ZCE,20200519,,1340.0,,,,,1340.0,,0.0,0.0,0.0,250.0,0.0, +FG2104.ZCE,20200520,,1340.0,1340.0,1340.0,1340.0,1340.0,1340.0,0.0,0.0,250.0,670.0,0.0,-250.0, +FG2104.ZCE,20200521,1340.0,1340.0,,,,,1342.0,,2.0,0.0,0.0,0.0,0.0, +FG2104.ZCE,20200522,,1342.0,,,,,1342.0,,0.0,0.0,0.0,0.0,0.0, +FG2104.ZCE,20200525,,1342.0,,,,,1367.0,,25.0,0.0,0.0,0.0,0.0, +FG2104.ZCE,20200526,,1367.0,,,,,1367.0,,0.0,0.0,0.0,0.0,0.0, +FG2104.ZCE,20200527,,1367.0,,,,,1367.0,,0.0,0.0,0.0,0.0,0.0, +FG2104.ZCE,20200528,,1367.0,,,,,1367.0,,0.0,0.0,0.0,0.0,0.0, +FG2104.ZCE,20200529,,1367.0,,,,,1367.0,,0.0,0.0,0.0,0.0,0.0, +FG2104.ZCE,20200601,,1367.0,,,,,1367.0,,0.0,0.0,0.0,0.0,0.0, +FG2104.ZCE,20200602,,1367.0,,,,,1367.0,,0.0,0.0,0.0,0.0,0.0, +FG2104.ZCE,20200603,,1367.0,,,,,1367.0,,0.0,0.0,0.0,0.0,0.0, +FG2104.ZCE,20200604,,1367.0,,,,,1367.0,,0.0,0.0,0.0,0.0,0.0, +FG2104.ZCE,20200605,,1367.0,,,,,1367.0,,0.0,0.0,0.0,0.0,0.0, +FG2104.ZCE,20200608,,1367.0,,,,,1367.0,,0.0,0.0,0.0,0.0,0.0, +FG2104.ZCE,20200609,,1367.0,,,,,1367.0,,0.0,0.0,0.0,0.0,0.0, +FG2104.ZCE,20200610,,1367.0,1326.0,1371.0,1326.0,1365.0,1364.0,-2.0,-3.0,53.0,144.63,52.0,52.0, +FG2104.ZCE,20200611,1365.0,1364.0,1395.0,1395.0,1369.0,1369.0,1379.0,5.0,15.0,3.0,8.28,52.0,0.0, +FG2104.ZCE,20200612,1369.0,1379.0,,,,,1380.0,,1.0,0.0,0.0,52.0,0.0, +FG2104.ZCE,20200615,,1380.0,,,,,1386.0,,6.0,0.0,0.0,52.0,0.0, +FG2104.ZCE,20200616,,1386.0,,,,,1386.0,,0.0,0.0,0.0,52.0,0.0, +FG2104.ZCE,20200617,,1386.0,,,,,1386.0,,0.0,0.0,0.0,52.0,0.0, +FG2104.ZCE,20200618,,1386.0,1370.0,1391.0,1370.0,1391.0,1381.0,5.0,-5.0,2.0,5.52,52.0,0.0, +FG2104.ZCE,20200619,1391.0,1381.0,,,,,1381.0,,0.0,0.0,0.0,52.0,0.0, +FG2104.ZCE,20200622,,1381.0,,,,,1381.0,,0.0,0.0,0.0,52.0,0.0, +FG2104.ZCE,20200623,,1381.0,1375.0,1399.0,1375.0,1399.0,1387.0,18.0,6.0,2.0,5.55,52.0,0.0, +FG2104.ZCE,20200624,1399.0,1387.0,,,,,1401.0,,14.0,0.0,0.0,52.0,0.0, +FG2104.ZCE,20200629,,1401.0,,,,,1401.0,,0.0,0.0,0.0,52.0,0.0, +FG2104.ZCE,20200630,,1401.0,,,,,1401.0,,0.0,0.0,0.0,52.0,0.0, +FG2104.ZCE,20200701,,1401.0,,,,,1402.0,,1.0,0.0,0.0,52.0,0.0, +FG2104.ZCE,20200702,,1402.0,,,,,1411.0,,9.0,0.0,0.0,52.0,0.0, +FG2104.ZCE,20200703,,1411.0,,,,,1411.0,,0.0,0.0,0.0,52.0,0.0, +FG2104.ZCE,20200706,,1411.0,,,,,1415.0,,4.0,0.0,0.0,52.0,0.0, +FG2104.ZCE,20200707,,1415.0,1445.0,1445.0,1445.0,1445.0,1445.0,30.0,30.0,1.0,2.89,53.0,1.0, +FG2104.ZCE,20200708,1445.0,1445.0,,,,,1445.0,,0.0,0.0,0.0,53.0,0.0, +FG2104.ZCE,20200709,,1445.0,,,,,1451.0,,6.0,0.0,0.0,53.0,0.0, +FG2104.ZCE,20200710,,1451.0,,,,,1451.0,,0.0,0.0,0.0,53.0,0.0, +FG2104.ZCE,20200713,,1451.0,1484.0,1495.0,1484.0,1493.0,1490.0,42.0,39.0,4.0,11.92,54.0,1.0, +FG2104.ZCE,20200714,1493.0,1490.0,1484.0,1499.0,1484.0,1499.0,1484.0,9.0,-6.0,1501.0,4455.0,1554.0,1500.0, +FG2104.ZCE,20200715,1499.0,1484.0,1504.0,1504.0,1504.0,1504.0,1504.0,20.0,20.0,1.0,3.01,1555.0,1.0, +FG2104.ZCE,20200716,1504.0,1504.0,,,,,1504.0,,0.0,0.0,0.0,1555.0,0.0, +FG2104.ZCE,20200717,,1504.0,1517.0,1528.0,1517.0,1528.0,1523.0,24.0,19.0,2.0,6.09,1555.0,0.0, +FG2104.ZCE,20200720,1528.0,1523.0,1525.0,1529.0,1524.0,1524.0,1526.0,1.0,3.0,3.0,9.16,1555.0,0.0, +FG2104.ZCE,20200721,1524.0,1526.0,1530.0,1548.0,1530.0,1543.0,1541.0,17.0,15.0,5.0,15.42,1557.0,2.0, +FG2104.ZCE,20200722,1543.0,1541.0,1588.0,1593.0,1541.0,1545.0,1578.0,4.0,37.0,12.0,37.87,1565.0,8.0, +FG2104.ZCE,20200723,1545.0,1578.0,1518.0,1566.0,1518.0,1526.0,1518.0,-52.0,-60.0,607.0,1843.19,2165.0,600.0, +FG2104.ZCE,20200724,1526.0,1518.0,,,,,1531.0,,13.0,0.0,0.0,2165.0,0.0, +FG2104.ZCE,20200727,,1531.0,1560.0,1560.0,1556.0,1556.0,1558.0,25.0,27.0,4.0,12.47,2165.0,0.0, +FG2104.ZCE,20200728,1556.0,1558.0,,,,,1551.0,,-7.0,0.0,0.0,2165.0,0.0, +FG2104.ZCE,20200729,,1551.0,,,,,1543.0,,-8.0,0.0,0.0,2165.0,0.0, +FG2104.ZCE,20200730,,1543.0,,,,,1558.0,,15.0,0.0,0.0,2165.0,0.0, +FG2104.ZCE,20200731,,1558.0,,,,,1578.0,,20.0,0.0,0.0,2165.0,0.0, +FG2104.ZCE,20200803,,1578.0,1620.0,1635.0,1620.0,1628.0,1626.0,50.0,48.0,7.0,22.77,2168.0,3.0, +FG2104.ZCE,20200804,1628.0,1626.0,1633.0,1672.0,1633.0,1658.0,1661.0,32.0,35.0,37.0,122.92,2167.0,-1.0, +FG2104.ZCE,20200805,1658.0,1661.0,1667.0,1679.0,1667.0,1679.0,1672.0,18.0,11.0,6.0,20.06,2169.0,2.0, +FG2104.ZCE,20200806,1679.0,1672.0,1683.0,1708.0,1672.0,1692.0,1690.0,20.0,18.0,13.0,43.94,2172.0,3.0, +FG2104.ZCE,20200807,1692.0,1690.0,1693.0,1699.0,1685.0,1695.0,1694.0,5.0,4.0,15.0,50.83,2170.0,-2.0, +FG2104.ZCE,20200810,1695.0,1694.0,1680.0,1699.0,1680.0,1699.0,1683.0,5.0,-11.0,14.0,47.12,2171.0,1.0, +FG2104.ZCE,20200811,1699.0,1683.0,1725.0,1751.0,1725.0,1751.0,1745.0,68.0,62.0,54.0,188.49,2213.0,42.0, +FG2104.ZCE,20200812,1751.0,1745.0,1778.0,1788.0,1720.0,1768.0,1762.0,23.0,17.0,123.0,433.51,2240.0,27.0, +FG2104.ZCE,20200813,1768.0,1762.0,1788.0,1795.0,1749.0,1772.0,1769.0,10.0,7.0,56.0,198.09,2246.0,6.0, +FG2104.ZCE,20200814,1772.0,1769.0,1775.0,1776.0,1769.0,1771.0,1773.0,2.0,4.0,33.0,116.99,2260.0,14.0, +FG2104.ZCE,20200817,1771.0,1773.0,1758.0,1766.0,1742.0,1764.0,1753.0,-9.0,-20.0,26.0,91.16,2260.0,0.0, +FG2104.ZCE,20200818,1764.0,1753.0,1780.0,1791.0,1766.0,1773.0,1774.0,20.0,21.0,51.0,180.97,2262.0,2.0, +FG2104.ZCE,20200819,1773.0,1774.0,1769.0,1769.0,1761.0,1763.0,1765.0,-11.0,-9.0,11.0,38.83,2262.0,0.0, +FG2104.ZCE,20200820,1763.0,1765.0,1751.0,1758.0,1743.0,1751.0,1750.0,-14.0,-15.0,15.0,52.5,2266.0,4.0, +FG2104.ZCE,20200821,1751.0,1750.0,1757.0,1757.0,1662.0,1662.0,1683.0,-88.0,-67.0,174.0,585.78,2299.0,33.0, +FG2104.ZCE,20200824,1662.0,1683.0,1659.0,1685.0,1653.0,1682.0,1667.0,-1.0,-16.0,195.0,650.24,2304.0,5.0, +FG2104.ZCE,20200825,1682.0,1667.0,1679.0,1679.0,1619.0,1627.0,1648.0,-40.0,-19.0,130.0,428.54,2270.0,-34.0, +FG2104.ZCE,20200826,1627.0,1648.0,1627.0,1647.0,1610.0,1639.0,1631.0,-9.0,-17.0,86.0,280.49,2262.0,-8.0, +FG2104.ZCE,20200827,1639.0,1631.0,1632.0,1679.0,1632.0,1657.0,1666.0,26.0,35.0,117.0,389.75,2227.0,-35.0, +FG2104.ZCE,20200828,1657.0,1666.0,1671.0,1745.0,1671.0,1742.0,1706.0,76.0,40.0,67.0,228.58,2234.0,7.0, +FG2104.ZCE,20200831,1742.0,1706.0,1741.0,1784.0,1736.0,1755.0,1769.0,49.0,63.0,58.0,205.24,2215.0,-19.0, +FG2104.ZCE,20200901,1755.0,1769.0,1751.0,1759.0,1723.0,1724.0,1737.0,-45.0,-32.0,98.0,340.4,2260.0,45.0, +FG2104.ZCE,20200902,1724.0,1737.0,1721.0,1740.0,1716.0,1737.0,1721.0,0.0,-16.0,94.0,323.54,2231.0,-29.0, +FG2104.ZCE,20200903,1737.0,1721.0,1750.0,1750.0,1694.0,1694.0,1727.0,-27.0,6.0,22.0,76.0,2231.0,0.0, +FG2104.ZCE,20200904,1694.0,1727.0,1692.0,1692.0,1640.0,1659.0,1659.0,-68.0,-68.0,1093.0,3626.15,1221.0,-1010.0, +FG2104.ZCE,20200907,1659.0,1659.0,1673.0,1680.0,1643.0,1658.0,1657.0,-1.0,-2.0,63.0,208.74,1219.0,-2.0, +FG2104.ZCE,20200908,1658.0,1657.0,1644.0,1668.0,1644.0,1654.0,1645.0,-3.0,-12.0,1035.0,3404.38,222.0,-997.0, +FG2104.ZCE,20200909,1654.0,1645.0,1637.0,1676.0,1627.0,1666.0,1651.0,21.0,6.0,36.0,118.84,226.0,4.0, +FG2104.ZCE,20200910,1666.0,1651.0,1667.0,1671.0,1619.0,1627.0,1650.0,-24.0,-1.0,103.0,339.94,214.0,-12.0, +FG2104.ZCE,20200911,1627.0,1650.0,1637.0,1646.0,1613.0,1646.0,1624.0,-4.0,-26.0,27.0,87.69,221.0,7.0, +FG2104.ZCE,20200914,1646.0,1624.0,1639.0,1639.0,1588.0,1595.0,1617.0,-29.0,-7.0,35.0,113.22,224.0,3.0, +FG2104.ZCE,20200915,1595.0,1617.0,1585.0,1591.0,1573.0,1590.0,1581.0,-27.0,-36.0,70.0,221.32,234.0,10.0, +FG2104.ZCE,20200916,1590.0,1581.0,1588.0,1603.0,1580.0,1595.0,1590.0,14.0,9.0,241.0,766.48,393.0,159.0, +FG2104.ZCE,20200917,1595.0,1590.0,1604.0,1610.0,1586.0,1592.0,1598.0,2.0,8.0,124.0,396.31,476.0,83.0, +FG2104.ZCE,20200918,1592.0,1598.0,1593.0,1632.0,1589.0,1613.0,1612.0,15.0,14.0,110.0,354.69,526.0,50.0, +FG2104.ZCE,20200921,1613.0,1612.0,1613.0,1617.0,1571.0,1586.0,1591.0,-26.0,-21.0,70.0,222.77,555.0,29.0, +FG2104.ZCE,20200922,1586.0,1591.0,1576.0,1612.0,1576.0,1602.0,1597.0,11.0,6.0,226.0,721.78,615.0,60.0, +FG2104.ZCE,20200923,1602.0,1597.0,1603.0,1627.0,1585.0,1611.0,1616.0,14.0,19.0,158.0,510.66,583.0,-32.0, +FG2104.ZCE,20200924,1611.0,1616.0,1616.0,1622.0,1601.0,1622.0,1611.0,6.0,-5.0,66.0,212.62,590.0,7.0, +FG2104.ZCE,20200925,1622.0,1611.0,1610.0,1616.0,1599.0,1615.0,1607.0,4.0,-4.0,37.0,118.9,586.0,-4.0, +FG2104.ZCE,20200928,1615.0,1607.0,1614.0,1634.0,1606.0,1606.0,1624.0,-1.0,17.0,73.0,237.04,578.0,-8.0, +FG2104.ZCE,20200929,1606.0,1624.0,1601.0,1631.0,1601.0,1631.0,1606.0,7.0,-18.0,140.0,449.63,457.0,-121.0, +FG2104.ZCE,20200930,1631.0,1606.0,1627.0,1664.0,1627.0,1662.0,1646.0,56.0,40.0,54.0,177.77,451.0,-6.0, +FG2104.ZCE,20201009,1662.0,1646.0,1668.0,1678.0,1658.0,1678.0,1668.0,32.0,22.0,43.0,143.45,457.0,6.0, +FG2104.ZCE,20201012,1678.0,1668.0,1671.0,1706.0,1668.0,1702.0,1692.0,34.0,24.0,67.0,226.7,459.0,2.0, +FG2104.ZCE,20201013,1702.0,1692.0,1699.0,1700.0,1670.0,1671.0,1687.0,-21.0,-5.0,44.0,148.5,475.0,16.0, +FG2104.ZCE,20201014,1671.0,1687.0,1673.0,1673.0,1651.0,1651.0,1660.0,-36.0,-27.0,16.0,53.11,475.0,0.0, +FG2104.ZCE,20201015,1651.0,1660.0,1664.0,1742.0,1644.0,1648.0,1662.0,-12.0,2.0,34.0,113.05,481.0,6.0, +FG2104.ZCE,20201016,1648.0,1662.0,1642.0,1654.0,1640.0,1654.0,1647.0,-8.0,-15.0,24.0,79.06,492.0,11.0, +FG2104.ZCE,20201019,1654.0,1647.0,1652.0,1659.0,1630.0,1634.0,1640.0,-13.0,-7.0,14.0,45.92,491.0,-1.0, +FG2104.ZCE,20201020,1634.0,1640.0,1628.0,1649.0,1620.0,1649.0,1637.0,9.0,-3.0,115.0,376.57,549.0,58.0, +FG2104.ZCE,20201021,1649.0,1637.0,1643.0,1643.0,1621.0,1624.0,1630.0,-13.0,-7.0,57.0,185.85,536.0,-13.0, +FG2104.ZCE,20201022,1624.0,1630.0,1626.0,1648.0,1626.0,1643.0,1638.0,13.0,8.0,18.0,58.98,541.0,5.0, +FG2104.ZCE,20201023,1643.0,1638.0,1648.0,1658.0,1636.0,1640.0,1647.0,2.0,9.0,33.0,108.67,548.0,7.0, +FG2104.ZCE,20201026,1640.0,1647.0,1645.0,1649.0,1628.0,1645.0,1642.0,-2.0,-5.0,47.0,154.32,584.0,36.0, +FG2104.ZCE,20201027,1645.0,1642.0,1657.0,1672.0,1651.0,1672.0,1662.0,30.0,20.0,19.0,63.14,597.0,13.0, +FG2104.ZCE,20201028,1672.0,1662.0,1664.0,1664.0,1653.0,1658.0,1658.0,-4.0,-4.0,5.0,16.58,596.0,-1.0, +FG2104.ZCE,20201029,1658.0,1658.0,1651.0,1664.0,1647.0,1650.0,1657.0,-8.0,-1.0,135.0,447.26,665.0,69.0, +FG2104.ZCE,20201030,1650.0,1657.0,1644.0,1682.0,1643.0,1682.0,1656.0,25.0,-1.0,69.0,228.47,686.0,21.0, +FG2104.ZCE,20201102,1682.0,1656.0,1681.0,1699.0,1670.0,1675.0,1684.0,19.0,28.0,1080.0,3636.68,882.0,196.0, +FG2104.ZCE,20201103,1675.0,1684.0,1677.0,1686.0,1662.0,1663.0,1676.0,-21.0,-8.0,778.0,2607.68,1039.0,157.0, +FG2104.ZCE,20201104,1663.0,1676.0,1667.0,1680.0,1662.0,1662.0,1672.0,-14.0,-4.0,2159.0,7220.09,1285.0,246.0, +FG2104.ZCE,20201105,1662.0,1672.0,1669.0,1671.0,1657.0,1666.0,1664.0,-6.0,-8.0,3930.0,13080.32,1495.0,210.0, +FG2104.ZCE,20201106,1666.0,1664.0,1670.0,1703.0,1667.0,1676.0,1689.0,12.0,25.0,7217.0,24372.19,2066.0,571.0, +FG2104.ZCE,20201109,1676.0,1689.0,1676.0,1695.0,1676.0,1689.0,1688.0,0.0,-1.0,6997.0,23624.04,2509.0,443.0, +FG2104.ZCE,20201110,1689.0,1688.0,1696.0,1701.0,1686.0,1695.0,1693.0,7.0,5.0,9499.0,32162.09,2908.0,399.0, +FG2104.ZCE,20201111,1695.0,1693.0,1701.0,1716.0,1690.0,1713.0,1705.0,20.0,12.0,8025.0,27365.59,3447.0,539.0, +FG2104.ZCE,20201112,1713.0,1705.0,1715.0,1725.0,1701.0,1713.0,1710.0,8.0,5.0,7505.0,25674.29,3996.0,549.0, +FG2104.ZCE,20201113,1713.0,1710.0,1715.0,1741.0,1712.0,1736.0,1721.0,26.0,11.0,7337.0,25258.56,4577.0,581.0, +FG2104.ZCE,20201116,1736.0,1721.0,1742.0,1753.0,1731.0,1746.0,1745.0,25.0,24.0,6156.0,21482.0,4809.0,232.0, +FG2104.ZCE,20201117,1746.0,1745.0,1748.0,1759.0,1738.0,1756.0,1747.0,11.0,2.0,4918.0,17179.83,5119.0,310.0, +FG2104.ZCE,20201118,1756.0,1747.0,1755.0,1755.0,1728.0,1735.0,1739.0,-12.0,-8.0,6415.0,22316.11,5403.0,284.0, +FG2104.ZCE,20201119,1735.0,1739.0,1742.0,1775.0,1727.0,1759.0,1754.0,20.0,15.0,6127.0,21493.44,5683.0,280.0, +FG2104.ZCE,20201120,1759.0,1754.0,1760.0,1769.0,1747.0,1756.0,1759.0,2.0,5.0,4273.0,15028.95,5492.0,-191.0, +FG2104.ZCE,20201123,1756.0,1759.0,1757.0,1768.0,1739.0,1743.0,1753.0,-16.0,-6.0,7858.0,27546.27,5639.0,147.0, +FG2104.ZCE,20201124,1743.0,1753.0,1746.0,1752.0,1739.0,1747.0,1747.0,-6.0,-6.0,6374.0,22273.64,5982.0,343.0, +FG2104.ZCE,20201125,1747.0,1747.0,1752.0,1753.0,1741.0,1746.0,1745.0,-1.0,-2.0,7993.0,27889.31,6209.0,227.0, +FG2104.ZCE,20201126,1746.0,1745.0,1748.0,1771.0,1742.0,1768.0,1754.0,23.0,9.0,6229.0,21856.4,6501.0,292.0, +FG2104.ZCE,20201127,1768.0,1754.0,1766.0,1809.0,1766.0,1796.0,1790.0,42.0,36.0,10491.0,37550.81,7639.0,1138.0, +FG2104.ZCE,20201130,1796.0,1790.0,1799.0,1803.0,1778.0,1787.0,1788.0,-3.0,-2.0,10686.0,38209.95,7663.0,24.0, +FG2104.ZCE,20201201,1787.0,1788.0,1791.0,1792.0,1771.0,1781.0,1782.0,-7.0,-6.0,5415.0,19303.2,7800.0,137.0, +FG2104.ZCE,20201202,1781.0,1782.0,1786.0,1816.0,1785.0,1813.0,1805.0,31.0,23.0,10224.0,36910.9,7591.0,-209.0, +FG2104.ZCE,20201203,1813.0,1805.0,1819.0,1829.0,1802.0,1807.0,1809.0,2.0,4.0,8875.0,32117.34,7906.0,315.0, +FG2104.ZCE,20201204,1807.0,1809.0,1802.0,1824.0,1785.0,1818.0,1800.0,9.0,-9.0,11879.0,42759.64,7844.0,-62.0, +FG2104.ZCE,20201207,1818.0,1800.0,1820.0,1862.0,1810.0,1844.0,1839.0,44.0,39.0,17386.0,63931.88,7988.0,144.0, +FG2104.ZCE,20201208,1844.0,1839.0,1850.0,1881.0,1842.0,1881.0,1859.0,42.0,20.0,13544.0,50360.77,8340.0,352.0, +FG2104.ZCE,20201209,1881.0,1859.0,1887.0,1918.0,1870.0,1893.0,1887.0,34.0,28.0,14267.0,53842.93,9110.0,770.0, +FG2104.ZCE,20201210,1893.0,1887.0,1892.0,1972.0,1891.0,1911.0,1936.0,24.0,49.0,25240.0,97733.67,9808.0,698.0, +FG2104.ZCE,20201211,1911.0,1936.0,1914.0,1969.0,1910.0,1930.0,1940.0,-6.0,4.0,23625.0,91661.17,9622.0,-186.0, +FG2104.ZCE,20201214,1930.0,1940.0,1931.0,1991.0,1898.0,1904.0,1953.0,-36.0,13.0,36009.0,140638.6,9665.0,43.0, +FG2104.ZCE,20201215,1904.0,1953.0,1909.0,1933.0,1888.0,1925.0,1904.0,-28.0,-49.0,27085.0,103146.15,9336.0,-329.0, +FG2104.ZCE,20201216,1925.0,1904.0,1928.0,1957.0,1898.0,1921.0,1934.0,17.0,30.0,30466.0,117862.74,8886.0,-450.0, +FG2104.ZCE,20201217,1921.0,1934.0,1927.0,1935.0,1901.0,1928.0,1919.0,-6.0,-15.0,25794.0,98983.46,8410.0,-476.0, +FG2104.ZCE,20201218,1928.0,1919.0,1925.0,1982.0,1925.0,1968.0,1956.0,49.0,37.0,16166.0,63237.25,8634.0,224.0, +FG2104.ZCE,20201221,1968.0,1956.0,1965.0,2010.0,1939.0,1992.0,1972.0,36.0,16.0,12382.0,48834.0,8935.0,301.0, +FG2104.ZCE,20201222,1992.0,1972.0,1989.0,2000.0,1955.0,1955.0,1979.0,-17.0,7.0,9076.0,35918.16,8504.0,-431.0, +FG2104.ZCE,20201223,1955.0,1979.0,1959.0,1974.0,1923.0,1960.0,1957.0,-19.0,-22.0,6655.0,26042.97,8551.0,47.0, +FG2104.ZCE,20201224,1960.0,1957.0,1965.0,1978.0,1930.0,1934.0,1952.0,-23.0,-5.0,8857.0,34579.74,8562.0,11.0, +FG2104.ZCE,20201225,1934.0,1952.0,1932.0,1946.0,1918.0,1943.0,1932.0,-9.0,-20.0,6388.0,24684.92,8465.0,-97.0, +FG2104.ZCE,20201228,1943.0,1932.0,1946.0,1952.0,1878.0,1891.0,1909.0,-41.0,-23.0,9472.0,36158.26,8399.0,-66.0, +FG2104.ZCE,20201229,1891.0,1909.0,1892.0,1904.0,1870.0,1888.0,1887.0,-21.0,-22.0,13389.0,50519.84,8666.0,267.0, +FG2104.ZCE,20201230,1888.0,1887.0,1891.0,1894.0,1877.0,1884.0,1885.0,-3.0,-2.0,13017.0,49073.4,8416.0,-250.0, +FG2104.ZCE,20201231,1884.0,1885.0,1883.0,1891.0,1859.0,1887.0,1876.0,2.0,-9.0,8780.0,32943.4,8518.0,102.0, +FG2104.ZCE,20210104,1887.0,1876.0,1881.0,1903.0,1857.0,1892.0,1873.0,16.0,-3.0,10904.0,40856.85,9387.0,869.0, +FG2104.ZCE,20210105,1892.0,1873.0,1888.0,1905.0,1863.0,1864.0,1880.0,-9.0,7.0,16089.0,60490.68,9590.0,203.0, +FG2104.ZCE,20210106,1864.0,1880.0,1865.0,1868.0,1820.0,1825.0,1838.0,-55.0,-42.0,13162.0,48394.92,9901.0,311.0, +FG2104.ZCE,20210107,1825.0,1838.0,1820.0,1827.0,1797.0,1806.0,1809.0,-32.0,-29.0,12324.0,44579.93,10620.0,719.0, +FG2104.ZCE,20210108,1806.0,1809.0,1803.0,1832.0,1784.0,1800.0,1810.0,-9.0,1.0,17405.0,63003.92,10383.0,-237.0, +FG2104.ZCE,20210111,1800.0,1810.0,1789.0,1814.0,1755.0,1811.0,1779.0,1.0,-31.0,18921.0,67337.63,10626.0,243.0, +FG2104.ZCE,20210112,1811.0,1779.0,1808.0,1808.0,1769.0,1792.0,1790.0,13.0,11.0,15255.0,54602.01,10238.0,-388.0, +FG2104.ZCE,20210113,1792.0,1790.0,1795.0,1797.0,1752.0,1753.0,1774.0,-37.0,-16.0,11387.0,40399.86,9811.0,-427.0, +FG2104.ZCE,20210114,1753.0,1774.0,1749.0,1755.0,1708.0,1708.0,1727.0,-66.0,-47.0,13459.0,46494.47,10192.0,381.0, +FG2104.ZCE,20210115,1708.0,1727.0,1712.0,1730.0,1699.0,1715.0,1715.0,-12.0,-12.0,15375.0,52727.4,10306.0,114.0, +FG2104.ZCE,20210118,1715.0,1715.0,1715.0,1760.0,1704.0,1751.0,1729.0,36.0,14.0,12039.0,41623.87,11019.0,713.0, +FG2104.ZCE,20210119,1751.0,1729.0,1752.0,1758.0,1731.0,1744.0,1743.0,15.0,14.0,13122.0,45744.62,11251.0,232.0, +FG2104.ZCE,20210120,1744.0,1743.0,1744.0,1758.0,1736.0,1750.0,1745.0,7.0,2.0,13166.0,45956.57,10438.0,-813.0, +FG2104.ZCE,20210121,1750.0,1745.0,1754.0,1780.0,1738.0,1772.0,1764.0,27.0,19.0,13778.0,48612.62,10418.0,-20.0, +FG2104.ZCE,20210122,1772.0,1764.0,1772.0,1803.0,1768.0,1793.0,1785.0,29.0,21.0,16463.0,58767.23,10979.0,561.0, +FG2104.ZCE,20210125,1793.0,1785.0,1782.0,1821.0,1762.0,1821.0,1790.0,36.0,5.0,21291.0,76200.56,10972.0,-7.0, +FG2104.ZCE,20210126,1821.0,1790.0,1820.0,1824.0,1768.0,1770.0,1797.0,-20.0,7.0,17055.0,61306.47,10981.0,9.0, +FG2104.ZCE,20210127,1770.0,1797.0,1774.0,1793.0,1769.0,1789.0,1785.0,-8.0,-12.0,12286.0,43856.34,11300.0,319.0, +FG2104.ZCE,20210128,1789.0,1785.0,1785.0,1808.0,1783.0,1803.0,1797.0,18.0,12.0,14987.0,53869.17,11197.0,-103.0, +FG2104.ZCE,20210129,1803.0,1797.0,1812.0,1812.0,1789.0,1797.0,1797.0,0.0,0.0,12744.0,45813.84,11694.0,497.0, +FG2104.ZCE,20210201,1797.0,1797.0,1789.0,1847.0,1789.0,1817.0,1823.0,20.0,26.0,16169.0,58951.29,11191.0,-503.0, +FG2104.ZCE,20210202,1817.0,1823.0,1817.0,1833.0,1777.0,1781.0,1808.0,-42.0,-15.0,16424.0,59387.95,11092.0,-99.0, +FG2104.ZCE,20210203,1781.0,1808.0,1792.0,1793.0,1771.0,1784.0,1785.0,-24.0,-23.0,14957.0,53403.59,9798.0,-1294.0, +FG2104.ZCE,20210204,1784.0,1785.0,1791.0,1833.0,1777.0,1829.0,1800.0,44.0,15.0,13933.0,50156.0,9685.0,-113.0, +FG2104.ZCE,20210205,1829.0,1800.0,1830.0,1854.0,1822.0,1850.0,1836.0,50.0,36.0,17431.0,64010.18,9444.0,-241.0, +FG2104.ZCE,20210208,1850.0,1836.0,1853.0,1865.0,1835.0,1853.0,1847.0,17.0,11.0,14111.0,52128.06,9088.0,-356.0, +FG2104.ZCE,20210209,1853.0,1847.0,1850.0,1882.0,1848.0,1880.0,1864.0,33.0,17.0,10673.0,39785.6,9090.0,2.0, +FG2104.ZCE,20210210,1880.0,1864.0,1875.0,1886.0,1854.0,1881.0,1869.0,17.0,5.0,6987.0,26116.35,8527.0,-563.0, +FG2104.ZCE,20210218,1881.0,1869.0,1916.0,1944.0,1909.0,1935.0,1937.0,66.0,68.0,4989.0,19325.17,8404.0,-123.0, +FG2104.ZCE,20210219,1935.0,1937.0,1935.0,1936.0,1904.0,1926.0,1920.0,-11.0,-17.0,10631.0,40815.39,7923.0,-481.0, +FG2104.ZCE,20210222,1926.0,1920.0,1923.0,1991.0,1920.0,1977.0,1965.0,57.0,45.0,12526.0,49238.21,6782.0,-1141.0, +FG2104.ZCE,20210223,1977.0,1965.0,1973.0,2012.0,1969.0,1992.0,1990.0,27.0,25.0,6518.0,25947.21,6203.0,-579.0, +FG2104.ZCE,20210224,1992.0,1990.0,1991.0,2014.0,1981.0,2011.0,1994.0,21.0,4.0,7150.0,28520.21,5809.0,-394.0, +FG2104.ZCE,20210225,2011.0,1994.0,2016.0,2094.0,2007.0,2082.0,2050.0,88.0,56.0,13609.0,55790.07,4169.0,-1640.0, +FG2104.ZCE,20210226,2082.0,2050.0,2084.0,2102.0,2049.0,2065.0,2072.0,15.0,22.0,9636.0,39936.48,2856.0,-1313.0, +FG2104.ZCE,20210301,2065.0,2072.0,2062.0,2136.0,2051.0,2095.0,2093.0,23.0,21.0,2393.0,10018.42,2123.0,-733.0, +FG2104.ZCE,20210302,2095.0,2093.0,2093.0,2111.0,2070.0,2111.0,2088.0,18.0,-5.0,1984.0,8286.86,2416.0,293.0, +FG2104.ZCE,20210303,2111.0,2088.0,2110.0,2174.0,2104.0,2116.0,2147.0,28.0,59.0,1526.0,6552.33,1939.0,-477.0, +FG2104.ZCE,20210304,2116.0,2147.0,2110.0,2129.0,2095.0,2103.0,2111.0,-44.0,-36.0,219.0,924.55,1881.0,-58.0, +FG2104.ZCE,20210305,2103.0,2111.0,2100.0,2156.0,2081.0,2151.0,2130.0,40.0,19.0,628.0,2675.68,1692.0,-189.0, +FG2104.ZCE,20210308,2151.0,2130.0,2160.0,2197.0,2119.0,2122.0,2143.0,-8.0,13.0,455.0,1950.23,1490.0,-202.0, +FG2104.ZCE,20210309,2122.0,2143.0,2116.0,2127.0,2082.0,2093.0,2104.0,-50.0,-39.0,332.0,1396.77,1333.0,-157.0, +FG2104.ZCE,20210310,2093.0,2104.0,2101.0,2127.0,2079.0,2111.0,2102.0,7.0,-2.0,253.0,1063.4,1345.0,12.0, +FG2104.ZCE,20210311,2111.0,2102.0,2109.0,2110.0,2027.0,2062.0,2062.0,-40.0,-40.0,365.0,1505.42,1244.0,-101.0, +FG2104.ZCE,20210312,2062.0,2062.0,2066.0,2088.0,2047.0,2072.0,2075.0,10.0,13.0,151.0,626.74,1193.0,-51.0, +FG2104.ZCE,20210315,2072.0,2075.0,2062.0,2110.0,2046.0,2110.0,2069.0,35.0,-6.0,143.0,591.61,1194.0,1.0, +FG2104.ZCE,20210316,2110.0,2069.0,2091.0,2135.0,2071.0,2095.0,2106.0,26.0,37.0,107.0,450.71,1165.0,-29.0, +FG2104.ZCE,20210317,2095.0,2106.0,2083.0,2176.0,2075.0,2176.0,2107.0,70.0,1.0,72.0,303.42,1149.0,-16.0, +FG2104.ZCE,20210318,2176.0,2107.0,2162.0,2183.0,2156.0,2181.0,2169.0,74.0,62.0,70.0,303.68,1135.0,-14.0, +FG2104.ZCE,20210319,2181.0,2169.0,2169.0,2201.0,2158.0,2180.0,2174.0,11.0,5.0,52.0,226.15,1132.0,-3.0, +FG2104.ZCE,20210322,2180.0,2174.0,2180.0,2237.0,2180.0,2204.0,2218.0,30.0,44.0,877.0,3889.89,1026.0,-106.0, +FG2104.ZCE,20210323,2204.0,2218.0,2206.0,2213.0,2170.0,2186.0,2180.0,-32.0,-38.0,71.0,309.56,973.0,-53.0, +FG2104.ZCE,20210324,2186.0,2180.0,2257.0,2257.0,2120.0,2133.0,2138.0,-47.0,-42.0,118.0,504.51,889.0,-84.0, +FG2104.ZCE,20210325,2133.0,2138.0,2137.0,2154.0,2122.0,2139.0,2138.0,1.0,0.0,41.0,175.34,889.0,0.0, +FG2104.ZCE,20210326,2139.0,2138.0,2165.0,2242.0,2164.0,2236.0,2192.0,98.0,54.0,56.0,245.53,872.0,-17.0, +FG2104.ZCE,20210329,2236.0,2192.0,2230.0,2233.0,2150.0,2180.0,2196.0,-12.0,4.0,41.0,180.1,874.0,2.0, +FG2104.ZCE,20210330,2180.0,2196.0,2200.0,2200.0,2163.0,2200.0,2178.0,4.0,-18.0,33.0,143.73,859.0,-15.0, +FG2104.ZCE,20210331,2200.0,2178.0,2307.0,2307.0,2162.0,2200.0,2207.0,22.0,29.0,122.0,538.57,800.0,-59.0, +FG2104.ZCE,20210401,2200.0,2207.0,2200.0,2200.0,2105.0,2105.0,2168.0,-102.0,-39.0,3.0,13.01,801.0,1.0, +FG2104.ZCE,20210402,2105.0,2168.0,2091.0,2091.0,2091.0,2091.0,2091.0,-77.0,-77.0,2.0,8.37,803.0,2.0, +FG2104.ZCE,20210406,2091.0,2091.0,,,,,2134.0,,43.0,0.0,0.0,803.0,0.0, +FG2104.ZCE,20210407,,2134.0,,,,,2140.0,,6.0,0.0,0.0,803.0,0.0, +FG2104.ZCE,20210408,,2140.0,2106.0,2106.0,2094.0,2094.0,2098.0,-46.0,-42.0,3.0,12.59,806.0,3.0, +FG2104.ZCE,20210409,2094.0,2098.0,2099.0,2099.0,2079.0,2079.0,2084.0,-19.0,-14.0,4.0,16.67,809.0,3.0, +FG2104.ZCE,20210412,2079.0,2084.0,,,,,2075.0,,-9.0,0.0,0.0,809.0,0.0, +FG2104.ZCE,20210413,,2075.0,,,,,2117.0,,42.0,0.0,0.0,809.0,0.0, +FG2104.ZCE,20210414,,2117.0,,,,,2123.0,,6.0,0.0,0.0,809.0,0.0, +FG2104.ZCE,20210415,,2123.0,,,,,2151.0,,28.0,0.0,0.0,0.0,-809.0, diff --git a/data/FG/FG2105.csv b/data/FG/FG2105.csv new file mode 100644 index 0000000..890ee5b --- /dev/null +++ b/data/FG/FG2105.csv @@ -0,0 +1,244 @@ +ts_code,trade_date,pre_close,pre_settle,open,high,low,close,settle,change1,change2,vol,amount,oi,oi_chg,delv_settle +FG2105.ZCE,20200520,,1340.0,1340.0,1344.0,1316.0,1330.0,1336.0,-10.0,-4.0,332.0,887.37,262.0,, +FG2105.ZCE,20200521,1330.0,1336.0,1333.0,1341.0,1328.0,1341.0,1333.0,5.0,-3.0,97.0,258.54,295.0,33.0, +FG2105.ZCE,20200522,1341.0,1333.0,1339.0,1345.0,1310.0,1311.0,1327.0,-22.0,-6.0,239.0,634.36,445.0,150.0, +FG2105.ZCE,20200525,1311.0,1327.0,1318.0,1349.0,1312.0,1342.0,1333.0,15.0,6.0,299.0,797.24,383.0,-62.0, +FG2105.ZCE,20200526,1342.0,1333.0,1346.0,1349.0,1336.0,1344.0,1343.0,11.0,10.0,202.0,542.63,287.0,-96.0, +FG2105.ZCE,20200527,1344.0,1343.0,1339.0,1346.0,1337.0,1341.0,1341.0,-2.0,-2.0,89.0,238.76,300.0,13.0, +FG2105.ZCE,20200528,1341.0,1341.0,1345.0,1345.0,1333.0,1341.0,1339.0,0.0,-2.0,81.0,216.93,324.0,24.0, +FG2105.ZCE,20200529,1341.0,1339.0,1343.0,1349.0,1335.0,1346.0,1342.0,7.0,3.0,120.0,322.14,339.0,15.0, +FG2105.ZCE,20200601,1346.0,1342.0,1347.0,1356.0,1338.0,1345.0,1346.0,3.0,4.0,157.0,422.79,370.0,31.0, +FG2105.ZCE,20200602,1345.0,1346.0,1346.0,1349.0,1338.0,1349.0,1344.0,3.0,-2.0,116.0,311.77,371.0,1.0, +FG2105.ZCE,20200603,1349.0,1344.0,1348.0,1348.0,1340.0,1344.0,1342.0,0.0,-2.0,96.0,257.69,410.0,39.0, +FG2105.ZCE,20200604,1344.0,1342.0,1340.0,1348.0,1338.0,1345.0,1342.0,3.0,0.0,212.0,568.94,442.0,32.0, +FG2105.ZCE,20200605,1345.0,1342.0,1343.0,1348.0,1340.0,1343.0,1344.0,1.0,2.0,104.0,279.46,447.0,5.0, +FG2105.ZCE,20200608,1343.0,1344.0,1346.0,1349.0,1340.0,1344.0,1344.0,0.0,0.0,91.0,244.63,470.0,23.0, +FG2105.ZCE,20200609,1344.0,1344.0,1346.0,1347.0,1336.0,1341.0,1340.0,-3.0,-4.0,168.0,450.33,481.0,11.0, +FG2105.ZCE,20200610,1341.0,1340.0,1340.0,1348.0,1340.0,1342.0,1344.0,2.0,4.0,108.0,290.32,458.0,-23.0, +FG2105.ZCE,20200611,1342.0,1344.0,1340.0,1358.0,1340.0,1353.0,1349.0,9.0,5.0,190.0,512.57,470.0,12.0, +FG2105.ZCE,20200612,1353.0,1349.0,1351.0,1376.0,1350.0,1372.0,1364.0,23.0,15.0,203.0,553.63,519.0,49.0, +FG2105.ZCE,20200615,1372.0,1364.0,1375.0,1381.0,1366.0,1374.0,1375.0,10.0,11.0,115.0,316.19,524.0,5.0, +FG2105.ZCE,20200616,1374.0,1375.0,1371.0,1375.0,1370.0,1373.0,1372.0,-2.0,-3.0,68.0,186.6,540.0,16.0, +FG2105.ZCE,20200617,1373.0,1372.0,1370.0,1370.0,1355.0,1357.0,1360.0,-15.0,-12.0,185.0,503.37,553.0,13.0, +FG2105.ZCE,20200618,1357.0,1360.0,1363.0,1368.0,1358.0,1365.0,1363.0,5.0,3.0,69.0,188.05,558.0,5.0, +FG2105.ZCE,20200619,1365.0,1363.0,1362.0,1372.0,1362.0,1365.0,1367.0,2.0,4.0,72.0,196.89,547.0,-11.0, +FG2105.ZCE,20200622,1365.0,1367.0,1372.0,1375.0,1368.0,1375.0,1371.0,8.0,4.0,92.0,252.25,559.0,12.0, +FG2105.ZCE,20200623,1375.0,1371.0,1372.0,1376.0,1369.0,1374.0,1374.0,3.0,3.0,110.0,302.26,574.0,15.0, +FG2105.ZCE,20200624,1374.0,1374.0,1371.0,1391.0,1370.0,1390.0,1385.0,16.0,11.0,178.0,493.11,672.0,98.0, +FG2105.ZCE,20200629,1390.0,1385.0,1388.0,1388.0,1380.0,1384.0,1383.0,-1.0,-2.0,58.0,160.45,682.0,10.0, +FG2105.ZCE,20200630,1384.0,1383.0,1382.0,1388.0,1382.0,1382.0,1384.0,-1.0,1.0,70.0,193.76,706.0,24.0, +FG2105.ZCE,20200701,1382.0,1384.0,1385.0,1390.0,1382.0,1390.0,1389.0,6.0,5.0,189.0,525.01,760.0,54.0, +FG2105.ZCE,20200702,1390.0,1389.0,1395.0,1396.0,1380.0,1394.0,1392.0,5.0,3.0,315.0,877.08,897.0,137.0, +FG2105.ZCE,20200703,1394.0,1392.0,1389.0,1398.0,1389.0,1395.0,1394.0,3.0,2.0,158.0,440.47,899.0,2.0, +FG2105.ZCE,20200706,1395.0,1394.0,1393.0,1400.0,1393.0,1399.0,1397.0,5.0,3.0,163.0,455.54,941.0,42.0, +FG2105.ZCE,20200707,1399.0,1397.0,1397.0,1422.0,1397.0,1414.0,1410.0,17.0,13.0,446.0,1257.55,1080.0,139.0, +FG2105.ZCE,20200708,1414.0,1410.0,1416.0,1427.0,1413.0,1418.0,1421.0,8.0,11.0,276.0,784.28,1142.0,62.0, +FG2105.ZCE,20200709,1418.0,1421.0,1418.0,1441.0,1418.0,1436.0,1432.0,15.0,11.0,300.0,859.16,1263.0,121.0, +FG2105.ZCE,20200710,1436.0,1432.0,1430.0,1443.0,1430.0,1438.0,1438.0,6.0,6.0,395.0,1136.02,1352.0,89.0, +FG2105.ZCE,20200713,1438.0,1438.0,1439.0,1487.0,1437.0,1477.0,1468.0,39.0,30.0,1552.0,4556.59,1509.0,157.0, +FG2105.ZCE,20200714,1477.0,1468.0,1478.0,1497.0,1476.0,1489.0,1489.0,21.0,21.0,1274.0,3794.47,1863.0,354.0, +FG2105.ZCE,20200715,1489.0,1489.0,1488.0,1500.0,1488.0,1497.0,1495.0,8.0,6.0,593.0,1773.24,2060.0,197.0, +FG2105.ZCE,20200716,1497.0,1495.0,1498.0,1499.0,1488.0,1490.0,1493.0,-5.0,-2.0,547.0,1633.67,2088.0,28.0, +FG2105.ZCE,20200717,1490.0,1493.0,1489.0,1526.0,1489.0,1524.0,1513.0,31.0,20.0,3077.0,9311.64,3299.0,1211.0, +FG2105.ZCE,20200720,1524.0,1513.0,1522.0,1527.0,1505.0,1509.0,1516.0,-4.0,3.0,1559.0,4726.33,3724.0,425.0, +FG2105.ZCE,20200721,1509.0,1516.0,1514.0,1542.0,1514.0,1539.0,1530.0,23.0,14.0,3672.0,11238.24,4732.0,1008.0, +FG2105.ZCE,20200722,1539.0,1530.0,1538.0,1588.0,1538.0,1544.0,1568.0,14.0,38.0,6390.0,20038.3,5586.0,854.0, +FG2105.ZCE,20200723,1544.0,1568.0,1556.0,1564.0,1507.0,1517.0,1527.0,-51.0,-41.0,6512.0,19882.93,6397.0,811.0, +FG2105.ZCE,20200724,1517.0,1527.0,1520.0,1536.0,1509.0,1529.0,1524.0,2.0,-3.0,3100.0,9447.71,6609.0,212.0, +FG2105.ZCE,20200727,1529.0,1524.0,1531.0,1556.0,1529.0,1533.0,1544.0,9.0,20.0,3397.0,10488.33,7089.0,480.0, +FG2105.ZCE,20200728,1533.0,1544.0,1531.0,1543.0,1531.0,1540.0,1537.0,-4.0,-7.0,1608.0,4942.31,7335.0,246.0, +FG2105.ZCE,20200729,1540.0,1537.0,1538.0,1548.0,1512.0,1532.0,1528.0,-5.0,-9.0,4083.0,12477.44,8710.0,1375.0, +FG2105.ZCE,20200730,1532.0,1528.0,1535.0,1563.0,1535.0,1557.0,1550.0,29.0,22.0,3644.0,11296.04,9911.0,1201.0, +FG2105.ZCE,20200731,1557.0,1550.0,1556.0,1577.0,1546.0,1574.0,1564.0,24.0,14.0,4666.0,14590.71,11580.0,1669.0, +FG2105.ZCE,20200803,1574.0,1564.0,1575.0,1627.0,1575.0,1626.0,1610.0,62.0,46.0,11727.0,37764.74,16109.0,4529.0, +FG2105.ZCE,20200804,1626.0,1610.0,1620.0,1665.0,1620.0,1653.0,1649.0,43.0,39.0,21040.0,69371.25,21488.0,5379.0, +FG2105.ZCE,20200805,1653.0,1649.0,1650.0,1678.0,1640.0,1675.0,1658.0,26.0,9.0,14956.0,49608.38,21099.0,-389.0, +FG2105.ZCE,20200806,1675.0,1658.0,1675.0,1705.0,1665.0,1687.0,1684.0,29.0,26.0,12483.0,42032.14,23541.0,2442.0, +FG2105.ZCE,20200807,1687.0,1684.0,1683.0,1696.0,1662.0,1678.0,1682.0,-6.0,-2.0,11273.0,37911.9,24284.0,743.0, +FG2105.ZCE,20200810,1678.0,1682.0,1676.0,1696.0,1656.0,1686.0,1676.0,4.0,-6.0,15134.0,50722.03,24905.0,621.0, +FG2105.ZCE,20200811,1686.0,1676.0,1689.0,1744.0,1687.0,1744.0,1731.0,68.0,55.0,17673.0,61175.82,29539.0,4634.0, +FG2105.ZCE,20200812,1744.0,1731.0,1780.0,1794.0,1708.0,1766.0,1757.0,35.0,26.0,53260.0,187122.94,34449.0,4910.0, +FG2105.ZCE,20200813,1766.0,1757.0,1770.0,1795.0,1741.0,1772.0,1764.0,15.0,7.0,33549.0,118332.05,38686.0,4237.0, +FG2105.ZCE,20200814,1772.0,1764.0,1774.0,1783.0,1758.0,1760.0,1768.0,-4.0,4.0,18857.0,66695.85,39868.0,1182.0, +FG2105.ZCE,20200817,1760.0,1768.0,1750.0,1765.0,1736.0,1761.0,1751.0,-7.0,-17.0,26662.0,93361.38,44458.0,4590.0, +FG2105.ZCE,20200818,1761.0,1751.0,1756.0,1788.0,1755.0,1767.0,1767.0,16.0,16.0,33964.0,120060.82,49909.0,5451.0, +FG2105.ZCE,20200819,1767.0,1767.0,1766.0,1769.0,1752.0,1755.0,1759.0,-12.0,-8.0,19567.0,68850.66,50942.0,1033.0, +FG2105.ZCE,20200820,1755.0,1759.0,1757.0,1762.0,1735.0,1750.0,1748.0,-9.0,-11.0,16262.0,56857.78,50255.0,-687.0, +FG2105.ZCE,20200821,1750.0,1748.0,1755.0,1759.0,1660.0,1660.0,1691.0,-88.0,-57.0,58967.0,199441.6,54867.0,4612.0, +FG2105.ZCE,20200824,1660.0,1691.0,1661.0,1685.0,1648.0,1682.0,1666.0,-9.0,-25.0,43936.0,146355.19,52772.0,-2095.0, +FG2105.ZCE,20200825,1682.0,1666.0,1681.0,1682.0,1610.0,1621.0,1636.0,-45.0,-30.0,49287.0,161263.33,57458.0,4686.0, +FG2105.ZCE,20200826,1621.0,1636.0,1620.0,1645.0,1598.0,1636.0,1623.0,0.0,-13.0,44479.0,144402.35,60151.0,2693.0, +FG2105.ZCE,20200827,1636.0,1623.0,1643.0,1675.0,1628.0,1659.0,1654.0,36.0,31.0,41559.0,137446.95,61599.0,1448.0, +FG2105.ZCE,20200828,1659.0,1654.0,1658.0,1737.0,1652.0,1734.0,1692.0,80.0,38.0,65323.0,221107.46,66948.0,5349.0, +FG2105.ZCE,20200831,1734.0,1692.0,1730.0,1776.0,1725.0,1747.0,1755.0,55.0,63.0,84141.0,295323.79,78229.0,11281.0, +FG2105.ZCE,20200901,1747.0,1755.0,1753.0,1756.0,1713.0,1714.0,1736.0,-41.0,-19.0,61148.0,212300.91,76340.0,-1889.0, +FG2105.ZCE,20200902,1714.0,1736.0,1716.0,1735.0,1704.0,1719.0,1719.0,-17.0,-17.0,52735.0,181269.08,79794.0,3454.0, +FG2105.ZCE,20200903,1719.0,1719.0,1718.0,1745.0,1682.0,1684.0,1720.0,-35.0,1.0,65516.0,225371.1,80123.0,329.0, +FG2105.ZCE,20200904,1684.0,1720.0,1685.0,1690.0,1634.0,1649.0,1654.0,-71.0,-66.0,92225.0,305085.25,78206.0,-1917.0, +FG2105.ZCE,20200907,1649.0,1654.0,1651.0,1674.0,1627.0,1647.0,1649.0,-7.0,-5.0,59817.0,197265.58,76048.0,-2158.0, +FG2105.ZCE,20200908,1647.0,1649.0,1646.0,1658.0,1635.0,1644.0,1645.0,-5.0,-4.0,34864.0,114682.77,74823.0,-1225.0, +FG2105.ZCE,20200909,1644.0,1645.0,1626.0,1665.0,1612.0,1644.0,1640.0,-1.0,-5.0,60028.0,196833.31,74568.0,-255.0, +FG2105.ZCE,20200910,1644.0,1640.0,1649.0,1660.0,1610.0,1617.0,1635.0,-23.0,-5.0,45912.0,150128.21,73411.0,-1157.0, +FG2105.ZCE,20200911,1617.0,1635.0,1616.0,1638.0,1602.0,1632.0,1618.0,-3.0,-17.0,54221.0,175465.99,71052.0,-2359.0, +FG2105.ZCE,20200914,1632.0,1618.0,1639.0,1642.0,1579.0,1582.0,1609.0,-36.0,-9.0,63752.0,205105.82,74354.0,3302.0, +FG2105.ZCE,20200915,1582.0,1609.0,1580.0,1596.0,1556.0,1580.0,1575.0,-29.0,-34.0,94040.0,296240.82,77547.0,3193.0, +FG2105.ZCE,20200916,1580.0,1575.0,1584.0,1595.0,1570.0,1584.0,1581.0,9.0,6.0,51465.0,162720.27,76120.0,-1427.0, +FG2105.ZCE,20200917,1584.0,1581.0,1587.0,1599.0,1573.0,1581.0,1584.0,0.0,3.0,44290.0,140337.73,74578.0,-1542.0, +FG2105.ZCE,20200918,1581.0,1584.0,1587.0,1621.0,1577.0,1601.0,1598.0,17.0,14.0,51890.0,165882.43,73028.0,-1550.0, +FG2105.ZCE,20200921,1601.0,1598.0,1600.0,1605.0,1552.0,1569.0,1578.0,-29.0,-20.0,56048.0,176854.16,71333.0,-1695.0, +FG2105.ZCE,20200922,1569.0,1578.0,1569.0,1598.0,1548.0,1589.0,1578.0,11.0,0.0,50749.0,160132.84,69555.0,-1778.0, +FG2105.ZCE,20200923,1589.0,1578.0,1591.0,1608.0,1564.0,1599.0,1585.0,21.0,7.0,52784.0,167305.71,71056.0,1501.0, +FG2105.ZCE,20200924,1599.0,1585.0,1598.0,1609.0,1580.0,1599.0,1594.0,14.0,9.0,42323.0,134903.16,69013.0,-2043.0, +FG2105.ZCE,20200925,1599.0,1594.0,1600.0,1601.0,1577.0,1596.0,1590.0,2.0,-4.0,29993.0,95362.34,69314.0,301.0, +FG2105.ZCE,20200928,1596.0,1590.0,1591.0,1618.0,1585.0,1594.0,1599.0,4.0,9.0,40517.0,129594.6,71663.0,2349.0, +FG2105.ZCE,20200929,1594.0,1599.0,1594.0,1613.0,1588.0,1609.0,1598.0,10.0,-1.0,31927.0,102048.69,70680.0,-983.0, +FG2105.ZCE,20200930,1609.0,1598.0,1612.0,1650.0,1604.0,1649.0,1628.0,51.0,30.0,34743.0,113149.91,69803.0,-877.0, +FG2105.ZCE,20201009,1649.0,1628.0,1667.0,1669.0,1633.0,1659.0,1649.0,31.0,21.0,30455.0,100467.44,74849.0,5046.0, +FG2105.ZCE,20201012,1659.0,1649.0,1655.0,1684.0,1645.0,1679.0,1668.0,30.0,19.0,47185.0,157374.17,85334.0,10485.0, +FG2105.ZCE,20201013,1679.0,1668.0,1682.0,1683.0,1650.0,1658.0,1669.0,-10.0,1.0,34470.0,115038.52,85294.0,-40.0, +FG2105.ZCE,20201014,1658.0,1669.0,1667.0,1667.0,1629.0,1640.0,1643.0,-29.0,-26.0,34706.0,114062.29,83945.0,-1349.0, +FG2105.ZCE,20201015,1640.0,1643.0,1642.0,1650.0,1623.0,1626.0,1634.0,-17.0,-9.0,36861.0,120457.59,83965.0,20.0, +FG2105.ZCE,20201016,1626.0,1634.0,1623.0,1641.0,1614.0,1633.0,1630.0,-1.0,-4.0,25981.0,84697.47,83861.0,-104.0, +FG2105.ZCE,20201019,1633.0,1630.0,1638.0,1648.0,1611.0,1618.0,1627.0,-12.0,-3.0,39399.0,128184.13,84639.0,778.0, +FG2105.ZCE,20201020,1618.0,1627.0,1621.0,1633.0,1599.0,1632.0,1616.0,5.0,-11.0,47818.0,154566.97,88299.0,3660.0, +FG2105.ZCE,20201021,1632.0,1616.0,1629.0,1631.0,1603.0,1610.0,1616.0,-6.0,0.0,35919.0,116075.03,85706.0,-2593.0, +FG2105.ZCE,20201022,1610.0,1616.0,1612.0,1630.0,1606.0,1624.0,1619.0,8.0,3.0,39775.0,128798.42,88494.0,2788.0, +FG2105.ZCE,20201023,1624.0,1619.0,1625.0,1642.0,1614.0,1618.0,1627.0,-1.0,8.0,32737.0,106527.94,90436.0,1942.0, +FG2105.ZCE,20201026,1618.0,1627.0,1618.0,1632.0,1608.0,1629.0,1622.0,2.0,-5.0,43444.0,140964.59,93528.0,3092.0, +FG2105.ZCE,20201027,1629.0,1622.0,1631.0,1655.0,1631.0,1655.0,1643.0,33.0,21.0,48298.0,158698.8,96666.0,3138.0, +FG2105.ZCE,20201028,1655.0,1643.0,1657.0,1659.0,1632.0,1638.0,1644.0,-5.0,1.0,34236.0,112588.5,94912.0,-1754.0, +FG2105.ZCE,20201029,1638.0,1644.0,1632.0,1649.0,1628.0,1631.0,1639.0,-13.0,-5.0,38595.0,126513.07,98077.0,3165.0, +FG2105.ZCE,20201030,1631.0,1639.0,1626.0,1666.0,1624.0,1662.0,1645.0,23.0,6.0,50590.0,166451.02,96945.0,-1132.0, +FG2105.ZCE,20201102,1662.0,1645.0,1665.0,1682.0,1650.0,1655.0,1665.0,10.0,20.0,45604.0,151829.6,98921.0,1976.0, +FG2105.ZCE,20201103,1655.0,1665.0,1651.0,1664.0,1641.0,1642.0,1654.0,-23.0,-11.0,40919.0,135334.2,102482.0,3561.0, +FG2105.ZCE,20201104,1642.0,1654.0,1646.0,1660.0,1643.0,1645.0,1652.0,-9.0,-2.0,28102.0,92860.11,102127.0,-355.0, +FG2105.ZCE,20201105,1645.0,1652.0,1648.0,1651.0,1635.0,1644.0,1644.0,-8.0,-8.0,24470.0,80439.11,103172.0,1045.0, +FG2105.ZCE,20201106,1644.0,1644.0,1645.0,1683.0,1644.0,1655.0,1664.0,11.0,20.0,67498.0,224694.02,109794.0,6622.0, +FG2105.ZCE,20201109,1655.0,1664.0,1655.0,1673.0,1652.0,1667.0,1665.0,3.0,1.0,38103.0,126849.04,108786.0,-1008.0, +FG2105.ZCE,20201110,1667.0,1665.0,1673.0,1681.0,1663.0,1672.0,1672.0,7.0,7.0,41386.0,138356.78,111978.0,3192.0, +FG2105.ZCE,20201111,1672.0,1672.0,1678.0,1695.0,1668.0,1691.0,1683.0,19.0,11.0,71778.0,241614.17,128633.0,16655.0, +FG2105.ZCE,20201112,1691.0,1683.0,1691.0,1699.0,1676.0,1690.0,1685.0,7.0,2.0,63112.0,212725.28,137241.0,8608.0, +FG2105.ZCE,20201113,1690.0,1685.0,1690.0,1720.0,1686.0,1718.0,1701.0,33.0,16.0,81971.0,278789.92,144283.0,7042.0, +FG2105.ZCE,20201116,1718.0,1701.0,1721.0,1735.0,1707.0,1725.0,1723.0,24.0,22.0,77264.0,266207.03,148243.0,3960.0, +FG2105.ZCE,20201117,1725.0,1723.0,1729.0,1738.0,1716.0,1737.0,1726.0,14.0,3.0,40392.0,139437.63,152079.0,3836.0, +FG2105.ZCE,20201118,1737.0,1726.0,1736.0,1737.0,1708.0,1715.0,1719.0,-11.0,-7.0,50946.0,175159.87,150742.0,-1337.0, +FG2105.ZCE,20201119,1715.0,1719.0,1719.0,1754.0,1703.0,1739.0,1732.0,20.0,13.0,105726.0,366278.31,159161.0,8419.0, +FG2105.ZCE,20201120,1739.0,1732.0,1739.0,1749.0,1726.0,1737.0,1738.0,5.0,6.0,71353.0,248023.11,163204.0,4043.0, +FG2105.ZCE,20201123,1737.0,1738.0,1736.0,1749.0,1718.0,1724.0,1735.0,-14.0,-3.0,101836.0,353337.06,170297.0,7093.0, +FG2105.ZCE,20201124,1724.0,1735.0,1724.0,1733.0,1718.0,1727.0,1727.0,-8.0,-8.0,59846.0,206723.11,178772.0,8475.0, +FG2105.ZCE,20201125,1727.0,1727.0,1728.0,1734.0,1721.0,1728.0,1726.0,1.0,-1.0,62797.0,216733.59,179923.0,1151.0, +FG2105.ZCE,20201126,1728.0,1726.0,1728.0,1752.0,1721.0,1748.0,1737.0,22.0,11.0,93294.0,324152.19,192453.0,12530.0, +FG2105.ZCE,20201127,1748.0,1737.0,1749.0,1792.0,1747.0,1779.0,1773.0,42.0,36.0,162869.0,577381.95,211085.0,18632.0, +FG2105.ZCE,20201130,1779.0,1773.0,1781.0,1785.0,1759.0,1771.0,1771.0,-2.0,-2.0,120009.0,425029.95,215118.0,4033.0, +FG2105.ZCE,20201201,1771.0,1771.0,1775.0,1775.0,1753.0,1763.0,1764.0,-8.0,-7.0,91707.0,323629.92,211923.0,-3195.0, +FG2105.ZCE,20201202,1763.0,1764.0,1767.0,1797.0,1765.0,1793.0,1786.0,29.0,22.0,188233.0,672278.92,230189.0,18266.0, +FG2105.ZCE,20201203,1793.0,1786.0,1795.0,1809.0,1782.0,1789.0,1792.0,3.0,6.0,128515.0,460500.8,234975.0,4786.0, +FG2105.ZCE,20201204,1789.0,1792.0,1787.0,1805.0,1762.0,1799.0,1782.0,7.0,-10.0,206586.0,736160.6,243651.0,8676.0, +FG2105.ZCE,20201207,1799.0,1782.0,1801.0,1843.0,1801.0,1825.0,1819.0,43.0,37.0,325099.0,1182510.48,249462.0,5811.0, +FG2105.ZCE,20201208,1825.0,1819.0,1824.0,1860.0,1821.0,1859.0,1840.0,40.0,21.0,251808.0,926581.48,271272.0,21810.0, +FG2105.ZCE,20201209,1859.0,1840.0,1860.0,1899.0,1850.0,1872.0,1873.0,32.0,33.0,354381.0,1327570.74,281559.0,10287.0, +FG2105.ZCE,20201210,1872.0,1873.0,1869.0,1954.0,1869.0,1894.0,1916.0,21.0,43.0,645170.0,2472672.39,294681.0,13122.0, +FG2105.ZCE,20201211,1894.0,1916.0,1897.0,1951.0,1894.0,1910.0,1921.0,-6.0,5.0,818245.0,3142920.05,332042.0,37361.0, +FG2105.ZCE,20201214,1910.0,1921.0,1916.0,1976.0,1882.0,1886.0,1929.0,-35.0,8.0,1480269.0,5712138.37,381605.0,49563.0, +FG2105.ZCE,20201215,1886.0,1929.0,1893.0,1918.0,1870.0,1911.0,1889.0,-18.0,-40.0,1089027.0,4113635.95,397402.0,15797.0, +FG2105.ZCE,20201216,1911.0,1889.0,1916.0,1944.0,1884.0,1907.0,1920.0,18.0,31.0,1554650.0,5969308.36,449433.0,52031.0, +FG2105.ZCE,20201217,1907.0,1920.0,1913.0,1920.0,1884.0,1914.0,1905.0,-6.0,-15.0,1098158.0,4183047.25,464647.0,15214.0, +FG2105.ZCE,20201218,1914.0,1905.0,1916.0,1968.0,1915.0,1951.0,1940.0,46.0,35.0,1238684.0,4805462.08,472735.0,8088.0, +FG2105.ZCE,20201221,1951.0,1940.0,1950.0,1998.0,1925.0,1982.0,1955.0,42.0,15.0,1237103.0,4836035.65,478550.0,5815.0, +FG2105.ZCE,20201222,1982.0,1955.0,1977.0,1985.0,1932.0,1932.0,1960.0,-23.0,5.0,1165986.0,4571570.94,441292.0,-37258.0, +FG2105.ZCE,20201223,1932.0,1960.0,1937.0,1953.0,1896.0,1940.0,1932.0,-20.0,-28.0,1303466.0,5036603.6,437322.0,-3970.0, +FG2105.ZCE,20201224,1940.0,1932.0,1945.0,1958.0,1902.0,1905.0,1930.0,-27.0,-2.0,920193.0,3552446.48,452525.0,15203.0, +FG2105.ZCE,20201225,1905.0,1930.0,1905.0,1920.0,1884.0,1914.0,1903.0,-16.0,-27.0,1057732.0,4026154.24,433815.0,-18710.0, +FG2105.ZCE,20201228,1914.0,1903.0,1919.0,1924.0,1839.0,1851.0,1875.0,-52.0,-28.0,1216646.0,4562137.97,427406.0,-6409.0, +FG2105.ZCE,20201229,1851.0,1875.0,1853.0,1869.0,1831.0,1857.0,1850.0,-18.0,-25.0,973142.0,3600325.32,437206.0,9800.0, +FG2105.ZCE,20201230,1857.0,1850.0,1863.0,1863.0,1842.0,1852.0,1852.0,2.0,2.0,744102.0,2755988.85,435983.0,-1223.0, +FG2105.ZCE,20201231,1852.0,1852.0,1849.0,1864.0,1824.0,1859.0,1844.0,7.0,-8.0,1000259.0,3689952.76,433791.0,-2192.0, +FG2105.ZCE,20210104,1859.0,1844.0,1850.0,1878.0,1826.0,1868.0,1848.0,24.0,4.0,699581.0,2586301.07,437861.0,4070.0, +FG2105.ZCE,20210105,1868.0,1848.0,1862.0,1881.0,1832.0,1835.0,1854.0,-13.0,6.0,947935.0,3515312.21,438890.0,1029.0, +FG2105.ZCE,20210106,1835.0,1854.0,1838.0,1840.0,1795.0,1803.0,1813.0,-51.0,-41.0,1266031.0,4590626.18,466467.0,27577.0, +FG2105.ZCE,20210107,1803.0,1813.0,1800.0,1807.0,1779.0,1788.0,1791.0,-25.0,-22.0,961810.0,3445335.56,463028.0,-3439.0, +FG2105.ZCE,20210108,1788.0,1791.0,1788.0,1816.0,1768.0,1782.0,1792.0,-9.0,1.0,1178325.0,4222751.98,434432.0,-28596.0, +FG2105.ZCE,20210111,1782.0,1792.0,1770.0,1797.0,1737.0,1793.0,1766.0,1.0,-26.0,1222955.0,4318498.99,445836.0,11404.0, +FG2105.ZCE,20210112,1793.0,1766.0,1789.0,1793.0,1752.0,1777.0,1773.0,11.0,7.0,1052019.0,3729769.2,442673.0,-3163.0, +FG2105.ZCE,20210113,1777.0,1773.0,1780.0,1781.0,1735.0,1738.0,1755.0,-35.0,-18.0,947600.0,3326525.15,465568.0,22895.0, +FG2105.ZCE,20210114,1738.0,1755.0,1734.0,1739.0,1691.0,1693.0,1712.0,-62.0,-43.0,1084016.0,3712187.38,459747.0,-5821.0, +FG2105.ZCE,20210115,1693.0,1712.0,1695.0,1714.0,1683.0,1699.0,1698.0,-13.0,-14.0,1023439.0,3475841.8,436009.0,-23738.0, +FG2105.ZCE,20210118,1699.0,1698.0,1699.0,1744.0,1685.0,1734.0,1716.0,36.0,18.0,1003301.0,3442754.3,432535.0,-3474.0, +FG2105.ZCE,20210119,1734.0,1716.0,1738.0,1742.0,1715.0,1730.0,1728.0,14.0,12.0,838734.0,2898400.71,447119.0,14584.0, +FG2105.ZCE,20210120,1730.0,1728.0,1730.0,1743.0,1720.0,1733.0,1731.0,5.0,3.0,755995.0,2616776.26,444852.0,-2267.0, +FG2105.ZCE,20210121,1733.0,1731.0,1739.0,1765.0,1722.0,1756.0,1747.0,25.0,16.0,948765.0,3315289.13,442887.0,-1965.0, +FG2105.ZCE,20210122,1756.0,1747.0,1756.0,1787.0,1752.0,1777.0,1770.0,30.0,23.0,1089326.0,3856508.17,447101.0,4214.0, +FG2105.ZCE,20210125,1777.0,1770.0,1772.0,1805.0,1746.0,1805.0,1775.0,35.0,5.0,1603420.0,5691072.79,497000.0,49899.0, +FG2105.ZCE,20210126,1805.0,1775.0,1802.0,1808.0,1754.0,1759.0,1782.0,-16.0,7.0,1105944.0,3942096.63,478191.0,-18809.0, +FG2105.ZCE,20210127,1759.0,1782.0,1759.0,1779.0,1755.0,1774.0,1768.0,-8.0,-14.0,736545.0,2605104.61,466296.0,-11895.0, +FG2105.ZCE,20210128,1774.0,1768.0,1775.0,1794.0,1767.0,1790.0,1782.0,22.0,14.0,953219.0,3398222.1,490200.0,23904.0, +FG2105.ZCE,20210129,1790.0,1782.0,1790.0,1795.0,1773.0,1785.0,1784.0,3.0,2.0,789223.0,2815397.84,472819.0,-17381.0, +FG2105.ZCE,20210201,1785.0,1784.0,1782.0,1833.0,1778.0,1804.0,1810.0,20.0,26.0,1112475.0,4026580.02,470391.0,-2428.0, +FG2105.ZCE,20210202,1804.0,1810.0,1804.0,1819.0,1765.0,1768.0,1796.0,-42.0,-14.0,964906.0,3465778.73,458138.0,-12253.0, +FG2105.ZCE,20210203,1768.0,1796.0,1768.0,1780.0,1755.0,1770.0,1770.0,-26.0,-26.0,763181.0,2701007.79,449135.0,-9003.0, +FG2105.ZCE,20210204,1770.0,1770.0,1775.0,1820.0,1763.0,1817.0,1790.0,47.0,20.0,834076.0,2986520.23,439851.0,-9284.0, +FG2105.ZCE,20210205,1817.0,1790.0,1817.0,1841.0,1808.0,1835.0,1824.0,45.0,34.0,736962.0,2688764.34,466368.0,26517.0, +FG2105.ZCE,20210208,1835.0,1824.0,1838.0,1850.0,1822.0,1841.0,1834.0,17.0,10.0,704592.0,2583871.05,460070.0,-6298.0, +FG2105.ZCE,20210209,1841.0,1834.0,1839.0,1868.0,1834.0,1866.0,1849.0,32.0,15.0,534480.0,1977015.88,436671.0,-23399.0, +FG2105.ZCE,20210210,1866.0,1849.0,1861.0,1872.0,1840.0,1870.0,1858.0,21.0,9.0,443630.0,1648326.65,391650.0,-45021.0, +FG2105.ZCE,20210218,1870.0,1858.0,1885.0,1931.0,1885.0,1921.0,1919.0,63.0,61.0,365222.0,1402065.12,428002.0,36352.0, +FG2105.ZCE,20210219,1921.0,1919.0,1923.0,1924.0,1889.0,1911.0,1907.0,-8.0,-12.0,537467.0,2049794.41,437302.0,9300.0, +FG2105.ZCE,20210222,1911.0,1907.0,1909.0,1977.0,1905.0,1959.0,1949.0,52.0,42.0,848556.0,3307681.77,470141.0,32839.0, +FG2105.ZCE,20210223,1959.0,1949.0,1955.0,1993.0,1952.0,1969.0,1968.0,20.0,19.0,919450.0,3618823.53,465406.0,-4735.0, +FG2105.ZCE,20210224,1969.0,1968.0,1969.0,1992.0,1953.0,1988.0,1971.0,20.0,3.0,764366.0,3012434.06,483398.0,17992.0, +FG2105.ZCE,20210225,1988.0,1971.0,1995.0,2070.0,1977.0,2059.0,2025.0,88.0,54.0,1187990.0,4811172.25,451300.0,-32098.0, +FG2105.ZCE,20210226,2059.0,2025.0,2062.0,2078.0,2024.0,2044.0,2051.0,19.0,26.0,1044480.0,4285078.54,443361.0,-7939.0, +FG2105.ZCE,20210301,2044.0,2051.0,2042.0,2118.0,2032.0,2071.0,2076.0,20.0,25.0,1251336.0,5194389.56,440425.0,-2936.0, +FG2105.ZCE,20210302,2071.0,2076.0,2071.0,2098.0,2046.0,2090.0,2070.0,14.0,-6.0,1072025.0,4439200.03,464460.0,24035.0, +FG2105.ZCE,20210303,2090.0,2070.0,2100.0,2150.0,2080.0,2088.0,2120.0,18.0,50.0,1438608.0,6099046.39,446530.0,-17930.0, +FG2105.ZCE,20210304,2088.0,2120.0,2094.0,2107.0,2060.0,2077.0,2083.0,-43.0,-37.0,1638087.0,6825261.59,484694.0,38164.0, +FG2105.ZCE,20210305,2077.0,2083.0,2079.0,2130.0,2047.0,2107.0,2089.0,24.0,6.0,2283564.0,9541232.79,525105.0,40411.0, +FG2105.ZCE,20210308,2107.0,2089.0,2120.0,2159.0,2065.0,2071.0,2106.0,-18.0,17.0,2326988.0,9801619.07,487352.0,-37753.0, +FG2105.ZCE,20210309,2071.0,2106.0,2071.0,2078.0,2004.0,2013.0,2048.0,-93.0,-58.0,1904279.0,7798797.5,446158.0,-41194.0, +FG2105.ZCE,20210310,2013.0,2048.0,2028.0,2044.0,1999.0,2041.0,2023.0,-7.0,-25.0,1340045.0,5421436.66,443406.0,-2752.0, +FG2105.ZCE,20210311,2041.0,2023.0,2041.0,2045.0,1921.0,1986.0,1969.0,-37.0,-54.0,1997554.0,7867073.72,403819.0,-39587.0, +FG2105.ZCE,20210312,1986.0,1969.0,1982.0,1995.0,1953.0,1972.0,1969.0,3.0,0.0,855827.0,3370117.36,397248.0,-6571.0, +FG2105.ZCE,20210315,1972.0,1969.0,1970.0,2025.0,1938.0,2021.0,1968.0,52.0,-1.0,943418.0,3712909.5,382039.0,-15209.0, +FG2105.ZCE,20210316,2021.0,1968.0,2016.0,2043.0,1979.0,2001.0,2015.0,33.0,47.0,980751.0,3952578.51,448949.0,66910.0, +FG2105.ZCE,20210317,2001.0,2015.0,1991.0,2074.0,1977.0,2067.0,2014.0,52.0,-1.0,932878.0,3758137.63,428197.0,-20752.0, +FG2105.ZCE,20210318,2067.0,2014.0,2067.0,2095.0,2059.0,2078.0,2074.0,64.0,60.0,893207.0,3705821.35,432790.0,4593.0, +FG2105.ZCE,20210319,2078.0,2074.0,2084.0,2094.0,2040.0,2055.0,2069.0,-19.0,-5.0,829997.0,3433770.56,374543.0,-58247.0, +FG2105.ZCE,20210322,2055.0,2069.0,2051.0,2118.0,2051.0,2090.0,2092.0,21.0,23.0,771953.0,3229453.36,422349.0,47806.0, +FG2105.ZCE,20210323,2090.0,2092.0,2091.0,2103.0,2068.0,2082.0,2085.0,-10.0,-7.0,680365.0,2836809.73,379083.0,, +FG2105.ZCE,20210324,2082.0,2085.0,2070.0,2082.0,2008.0,2049.0,2041.0,-36.0,-44.0,921645.0,3762026.76,401911.0,22828.0, +FG2105.ZCE,20210325,2049.0,2041.0,2049.0,2064.0,2028.0,2051.0,2046.0,10.0,5.0,635235.0,2599287.67,373805.0,-28106.0, +FG2105.ZCE,20210326,2051.0,2046.0,2044.0,2135.0,2032.0,2133.0,2081.0,87.0,35.0,880322.0,3663229.33,457542.0,83737.0, +FG2105.ZCE,20210329,2133.0,2081.0,2132.0,2144.0,2104.0,2125.0,2123.0,44.0,42.0,782908.0,3324600.63,420983.0,-36559.0, +FG2105.ZCE,20210330,2125.0,2123.0,2125.0,2152.0,2109.0,2135.0,2130.0,12.0,7.0,749197.0,3190912.19,443347.0,22364.0, +FG2105.ZCE,20210331,2135.0,2130.0,2135.0,2146.0,2110.0,2112.0,2128.0,-18.0,-2.0,642133.0,2733375.99,383473.0,-59874.0, +FG2105.ZCE,20210401,2112.0,2128.0,2100.0,2144.0,2094.0,2116.0,2115.0,-12.0,-13.0,677060.0,2863359.66,374525.0,-8948.0, +FG2105.ZCE,20210402,2116.0,2115.0,2117.0,2123.0,2082.0,2117.0,2104.0,2.0,-11.0,693350.0,2917608.77,326253.0,-48272.0, +FG2105.ZCE,20210406,2117.0,2104.0,2130.0,2182.0,2096.0,2159.0,2149.0,55.0,45.0,472701.0,2031692.49,309842.0,-16411.0, +FG2105.ZCE,20210407,2159.0,2149.0,2160.0,2164.0,2109.0,2123.0,2134.0,-26.0,-15.0,444019.0,1895374.32,279798.0,-30044.0, +FG2105.ZCE,20210408,2123.0,2134.0,2112.0,2140.0,2111.0,2124.0,2124.0,-10.0,-10.0,249670.0,1060820.19,229608.0,-50190.0, +FG2105.ZCE,20210409,2124.0,2124.0,2123.0,2128.0,2095.0,2099.0,2111.0,-25.0,-13.0,218986.0,924386.36,175281.0,-54327.0, +FG2105.ZCE,20210412,2099.0,2111.0,2106.0,2147.0,2103.0,2140.0,2124.0,29.0,13.0,203943.0,866439.03,165179.0,-10102.0, +FG2105.ZCE,20210413,2140.0,2124.0,2159.0,2187.0,2145.0,2179.0,2163.0,55.0,39.0,137927.0,596785.78,169460.0,4281.0, +FG2105.ZCE,20210414,2179.0,2163.0,2179.0,2182.0,2156.0,2170.0,2169.0,7.0,6.0,90821.0,393998.3,148973.0,-20487.0, +FG2105.ZCE,20210415,2170.0,2169.0,2173.0,2207.0,2165.0,2203.0,2182.0,34.0,13.0,103598.0,452165.95,137356.0,-11617.0, +FG2105.ZCE,20210416,2203.0,2182.0,2195.0,2241.0,2183.0,2234.0,2208.0,52.0,26.0,97513.0,430610.46,110352.0,-27004.0, +FG2105.ZCE,20210419,2234.0,2208.0,2228.0,2248.0,2208.0,2239.0,2231.0,31.0,23.0,64848.0,289308.27,102019.0,-8333.0, +FG2105.ZCE,20210420,2239.0,2231.0,2239.0,2252.0,2227.0,2247.0,2241.0,16.0,10.0,52495.0,235266.41,81106.0,-20913.0, +FG2105.ZCE,20210421,2247.0,2241.0,2244.0,2255.0,2230.0,2255.0,2242.0,14.0,1.0,38627.0,173210.46,75807.0,-5299.0, +FG2105.ZCE,20210422,2255.0,2242.0,2255.0,2266.0,2225.0,2232.0,2250.0,-10.0,8.0,51150.0,230142.02,59454.0,-16353.0, +FG2105.ZCE,20210423,2232.0,2250.0,2231.0,2252.0,2228.0,2249.0,2239.0,-1.0,-11.0,31559.0,141320.26,52887.0,-6567.0, +FG2105.ZCE,20210426,2249.0,2239.0,2248.0,2265.0,2231.0,2254.0,2249.0,15.0,10.0,23796.0,107030.54,44314.0,-8573.0, +FG2105.ZCE,20210427,2254.0,2249.0,2254.0,2308.0,2245.0,2291.0,2272.0,42.0,23.0,22738.0,103339.0,35369.0,-8945.0, +FG2105.ZCE,20210428,2291.0,2272.0,2294.0,2300.0,2278.0,2295.0,2290.0,23.0,18.0,16092.0,73696.02,26360.0,-9009.0, +FG2105.ZCE,20210429,2295.0,2290.0,2295.0,2333.0,2287.0,2322.0,2314.0,32.0,24.0,19231.0,88990.15,13430.0,-12930.0, +FG2105.ZCE,20210430,2322.0,2314.0,2323.0,2439.0,2302.0,2439.0,2355.0,125.0,41.0,17415.0,82022.46,960.0,-12470.0, +FG2105.ZCE,20210506,2439.0,2355.0,2450.0,2544.0,2420.0,2467.0,2500.0,112.0,145.0,746.0,3730.24,528.0,-432.0, +FG2105.ZCE,20210507,2467.0,2500.0,2490.0,2492.0,2389.0,2420.0,2484.0,-80.0,-16.0,178.0,844.11,366.0,-162.0, +FG2105.ZCE,20210510,2420.0,2484.0,2498.0,2560.0,2498.0,2560.0,2556.0,76.0,72.0,213.0,1088.99,376.0,10.0, +FG2105.ZCE,20210511,2560.0,2556.0,2668.0,2668.0,2668.0,2668.0,2668.0,112.0,112.0,4.0,21.34,372.0,-4.0, +FG2105.ZCE,20210512,2668.0,2668.0,2600.0,2668.0,2600.0,2668.0,2657.0,0.0,-11.0,6.0,31.88,336.0,-36.0, +FG2105.ZCE,20210513,2668.0,2657.0,2817.0,2817.0,2816.0,2816.0,2816.0,159.0,159.0,92.0,517.8,247.0,-89.0, +FG2105.ZCE,20210514,2816.0,2816.0,2788.0,2788.0,2657.0,2657.0,2692.0,-159.0,-124.0,8.0,43.06,239.0,-8.0, +FG2105.ZCE,20210517,2657.0,2692.0,2754.0,2800.0,2530.0,2530.0,2723.0,-162.0,31.0,65.0,354.0,244.0,5.0, +FG2105.ZCE,20210518,2530.0,2723.0,2723.0,2723.0,2600.0,2600.0,2604.0,-123.0,-119.0,151.0,786.43,93.0,-151.0, +FG2105.ZCE,20210519,2600.0,2604.0,,,,,2546.0,,-58.0,17.0,86.56,0.0,-93.0, diff --git a/data/FG/FG2106.csv b/data/FG/FG2106.csv new file mode 100644 index 0000000..5cab5ec --- /dev/null +++ b/data/FG/FG2106.csv @@ -0,0 +1,244 @@ +ts_code,trade_date,pre_close,pre_settle,open,high,low,close,settle,change1,change2,vol,amount,oi,oi_chg,delv_settle +FG2106.ZCE,20200615,,1364.0,1345.0,1423.0,1345.0,1409.0,1399.0,45.0,35.0,5.0,14.0,3.0,, +FG2106.ZCE,20200616,1409.0,1399.0,,,,,1399.0,,0.0,0.0,0.0,3.0,0.0, +FG2106.ZCE,20200617,,1399.0,1391.0,1392.0,1391.0,1392.0,1392.0,-7.0,-7.0,2.0,5.57,4.0,1.0, +FG2106.ZCE,20200618,1392.0,1392.0,,,,,1392.0,,0.0,0.0,0.0,4.0,0.0, +FG2106.ZCE,20200619,,1392.0,,,,,1392.0,,0.0,0.0,0.0,4.0,0.0, +FG2106.ZCE,20200622,,1392.0,,,,,1392.0,,0.0,0.0,0.0,4.0,0.0, +FG2106.ZCE,20200623,,1392.0,1393.0,1393.0,1381.0,1381.0,1389.0,-11.0,-3.0,4.0,11.12,0.0,-4.0, +FG2106.ZCE,20200624,1381.0,1389.0,,,,,1389.0,,0.0,0.0,0.0,0.0,0.0, +FG2106.ZCE,20200629,,1389.0,,,,,1389.0,,0.0,0.0,0.0,0.0,0.0, +FG2106.ZCE,20200630,,1389.0,,,,,1389.0,,0.0,0.0,0.0,0.0,0.0, +FG2106.ZCE,20200701,,1389.0,,,,,1389.0,,0.0,0.0,0.0,0.0,0.0, +FG2106.ZCE,20200702,,1389.0,,,,,1389.0,,0.0,0.0,0.0,0.0,0.0, +FG2106.ZCE,20200703,,1389.0,,,,,1389.0,,0.0,0.0,0.0,0.0,0.0, +FG2106.ZCE,20200706,,1389.0,,,,,1389.0,,0.0,0.0,0.0,0.0,0.0, +FG2106.ZCE,20200707,,1389.0,,,,,1405.0,,16.0,0.0,0.0,0.0,0.0, +FG2106.ZCE,20200708,,1405.0,1444.0,1444.0,1412.0,1412.0,1428.0,7.0,23.0,2.0,5.71,1.0,1.0, +FG2106.ZCE,20200709,1412.0,1428.0,,,,,1429.0,,1.0,0.0,0.0,1.0,0.0, +FG2106.ZCE,20200710,,1429.0,,,,,1429.0,,0.0,0.0,0.0,1.0,0.0, +FG2106.ZCE,20200713,,1429.0,,,,,1457.0,,28.0,0.0,0.0,1.0,0.0, +FG2106.ZCE,20200714,,1457.0,,,,,1471.0,,14.0,0.0,0.0,1.0,0.0, +FG2106.ZCE,20200715,,1471.0,1470.0,1499.0,1470.0,1478.0,1485.0,7.0,14.0,5.0,14.85,2.0,1.0, +FG2106.ZCE,20200716,1478.0,1485.0,1492.0,1492.0,1488.0,1488.0,1490.0,3.0,5.0,2.0,5.96,3.0,1.0, +FG2106.ZCE,20200717,1488.0,1490.0,,,,,1506.0,,16.0,0.0,0.0,3.0,0.0, +FG2106.ZCE,20200720,,1506.0,1491.0,1491.0,1491.0,1491.0,1491.0,-15.0,-15.0,1.0,2.98,3.0,0.0, +FG2106.ZCE,20200721,1491.0,1491.0,,,,,1520.0,,29.0,0.0,0.0,3.0,0.0, +FG2106.ZCE,20200722,,1520.0,,,,,1522.0,,2.0,0.0,0.0,3.0,0.0, +FG2106.ZCE,20200723,,1522.0,,,,,1512.0,,-10.0,0.0,0.0,3.0,0.0, +FG2106.ZCE,20200724,,1512.0,1455.0,1564.0,1455.0,1499.0,1457.0,-13.0,-55.0,524.0,1527.45,506.0,503.0, +FG2106.ZCE,20200727,1499.0,1457.0,1473.0,1516.0,1473.0,1512.0,1482.0,55.0,25.0,264.0,782.58,714.0,208.0, +FG2106.ZCE,20200728,1512.0,1482.0,1519.0,1519.0,1512.0,1512.0,1516.0,30.0,34.0,2.0,6.06,712.0,-2.0, +FG2106.ZCE,20200729,1512.0,1516.0,1510.0,1515.0,1503.0,1515.0,1511.0,-1.0,-5.0,10.0,30.23,706.0,-6.0, +FG2106.ZCE,20200730,1515.0,1511.0,,,,,1527.0,,16.0,0.0,0.0,706.0,0.0, +FG2106.ZCE,20200731,,1527.0,1538.0,1538.0,1538.0,1538.0,1538.0,11.0,11.0,1.0,3.08,706.0,0.0, +FG2106.ZCE,20200803,1538.0,1538.0,1584.0,1588.0,1580.0,1583.0,1584.0,45.0,46.0,9.0,28.51,710.0,4.0, +FG2106.ZCE,20200804,1583.0,1584.0,1593.0,1625.0,1593.0,1612.0,1613.0,28.0,29.0,10.0,32.27,708.0,-2.0, +FG2106.ZCE,20200805,1612.0,1613.0,1636.0,1636.0,1634.0,1634.0,1635.0,21.0,22.0,2.0,6.54,709.0,1.0, +FG2106.ZCE,20200806,1634.0,1635.0,1625.0,1625.0,1625.0,1625.0,1625.0,-10.0,-10.0,1.0,3.25,709.0,0.0, +FG2106.ZCE,20200807,1625.0,1625.0,1650.0,1650.0,1644.0,1650.0,1648.0,25.0,23.0,3.0,9.89,709.0,0.0, +FG2106.ZCE,20200810,1650.0,1648.0,1622.0,1643.0,1622.0,1628.0,1631.0,-20.0,-17.0,3.0,9.79,710.0,1.0, +FG2106.ZCE,20200811,1628.0,1631.0,1666.0,1697.0,1657.0,1697.0,1680.0,66.0,49.0,22.0,73.9,721.0,11.0, +FG2106.ZCE,20200812,1697.0,1680.0,1691.0,1738.0,1673.0,1729.0,1711.0,49.0,31.0,116.0,396.89,761.0,40.0, +FG2106.ZCE,20200813,1729.0,1711.0,1765.0,1765.0,1715.0,1739.0,1733.0,28.0,22.0,51.0,176.72,768.0,7.0, +FG2106.ZCE,20200814,1739.0,1733.0,1741.0,1754.0,1732.0,1732.0,1741.0,-1.0,8.0,32.0,111.45,769.0,1.0, +FG2106.ZCE,20200817,1732.0,1741.0,1717.0,1736.0,1716.0,1730.0,1721.0,-11.0,-20.0,19.0,65.42,760.0,-9.0, +FG2106.ZCE,20200818,1730.0,1721.0,1736.0,1749.0,1732.0,1733.0,1738.0,12.0,17.0,13.0,45.2,762.0,2.0, +FG2106.ZCE,20200819,1733.0,1738.0,1736.0,1740.0,1727.0,1736.0,1733.0,-2.0,-5.0,15.0,52.0,757.0,-5.0, +FG2106.ZCE,20200820,1736.0,1733.0,1734.0,1734.0,1714.0,1723.0,1723.0,-10.0,-10.0,10.0,34.46,754.0,-3.0, +FG2106.ZCE,20200821,1723.0,1723.0,1716.0,1716.0,1636.0,1636.0,1674.0,-87.0,-49.0,34.0,113.81,741.0,-13.0, +FG2106.ZCE,20200824,1636.0,1674.0,1673.0,1673.0,1629.0,1664.0,1640.0,-10.0,-34.0,47.0,154.13,761.0,20.0, +FG2106.ZCE,20200825,1664.0,1640.0,1655.0,1656.0,1600.0,1602.0,1632.0,-38.0,-8.0,27.0,88.13,755.0,-6.0, +FG2106.ZCE,20200826,1602.0,1632.0,1602.0,1634.0,1599.0,1634.0,1620.0,2.0,-12.0,30.0,97.18,766.0,11.0, +FG2106.ZCE,20200827,1634.0,1620.0,1633.0,1662.0,1632.0,1647.0,1648.0,27.0,28.0,17.0,56.02,775.0,9.0, +FG2106.ZCE,20200828,1647.0,1648.0,1648.0,1715.0,1648.0,1714.0,1678.0,66.0,30.0,33.0,110.75,784.0,9.0, +FG2106.ZCE,20200831,1714.0,1678.0,1718.0,1755.0,1714.0,1723.0,1734.0,45.0,56.0,71.0,246.3,765.0,-19.0, +FG2106.ZCE,20200901,1723.0,1734.0,1721.0,1735.0,1703.0,1704.0,1716.0,-30.0,-18.0,31.0,106.38,760.0,-5.0, +FG2106.ZCE,20200902,1704.0,1716.0,1703.0,1707.0,1693.0,1705.0,1702.0,-11.0,-14.0,13.0,44.25,760.0,0.0, +FG2106.ZCE,20200903,1705.0,1702.0,1710.0,1730.0,1674.0,1675.0,1708.0,-27.0,6.0,13.0,44.4,754.0,-6.0, +FG2106.ZCE,20200904,1675.0,1708.0,1653.0,1653.0,1622.0,1637.0,1633.0,-71.0,-75.0,37.0,120.83,759.0,5.0, +FG2106.ZCE,20200907,1637.0,1633.0,1654.0,1654.0,1616.0,1634.0,1634.0,1.0,1.0,28.0,91.53,760.0,1.0, +FG2106.ZCE,20200908,1634.0,1634.0,1612.0,1631.0,1612.0,1626.0,1612.0,-8.0,-22.0,708.0,2282.86,60.0,-700.0, +FG2106.ZCE,20200909,1626.0,1612.0,1591.0,1637.0,1590.0,1630.0,1608.0,18.0,-4.0,26.0,83.6,56.0,-4.0, +FG2106.ZCE,20200910,1630.0,1608.0,1601.0,1606.0,1596.0,1604.0,1602.0,-4.0,-6.0,10.0,32.04,57.0,1.0, +FG2106.ZCE,20200911,1604.0,1602.0,1603.0,1615.0,1593.0,1615.0,1601.0,13.0,-1.0,19.0,60.84,64.0,7.0, +FG2106.ZCE,20200914,1615.0,1601.0,1605.0,1616.0,1576.0,1576.0,1598.0,-25.0,-3.0,16.0,51.13,63.0,-1.0, +FG2106.ZCE,20200915,1576.0,1598.0,1584.0,1584.0,1553.0,1570.0,1564.0,-28.0,-34.0,20.0,62.55,66.0,3.0, +FG2106.ZCE,20200916,1570.0,1564.0,1583.0,1583.0,1561.0,1583.0,1576.0,19.0,12.0,12.0,37.82,66.0,0.0, +FG2106.ZCE,20200917,1583.0,1576.0,1593.0,1593.0,1593.0,1593.0,1593.0,17.0,17.0,9.0,28.68,62.0,-4.0, +FG2106.ZCE,20200918,1593.0,1593.0,1582.0,1612.0,1582.0,1612.0,1597.0,19.0,4.0,9.0,28.75,63.0,1.0, +FG2106.ZCE,20200921,1612.0,1597.0,1567.0,1567.0,1567.0,1567.0,1567.0,-30.0,-30.0,1.0,3.14,63.0,0.0, +FG2106.ZCE,20200922,1567.0,1567.0,1564.0,1585.0,1562.0,1585.0,1569.0,18.0,2.0,4.0,12.55,64.0,1.0, +FG2106.ZCE,20200923,1585.0,1569.0,1566.0,1589.0,1566.0,1586.0,1582.0,17.0,13.0,4.0,12.66,64.0,0.0, +FG2106.ZCE,20200924,1586.0,1582.0,1592.0,1600.0,1591.0,1600.0,1594.0,18.0,12.0,9.0,28.7,64.0,0.0, +FG2106.ZCE,20200925,1600.0,1594.0,1583.0,1591.0,1582.0,1591.0,1587.0,-3.0,-7.0,8.0,25.4,62.0,-2.0, +FG2106.ZCE,20200928,1591.0,1587.0,1603.0,1603.0,1586.0,1586.0,1595.0,-1.0,8.0,10.0,31.89,60.0,-2.0, +FG2106.ZCE,20200929,1586.0,1595.0,1594.0,1607.0,1594.0,1607.0,1598.0,12.0,3.0,12.0,38.34,58.0,-2.0, +FG2106.ZCE,20200930,1607.0,1598.0,1609.0,1645.0,1609.0,1645.0,1628.0,47.0,30.0,9.0,29.31,57.0,-1.0, +FG2106.ZCE,20201009,1645.0,1628.0,1636.0,1636.0,1636.0,1636.0,1636.0,8.0,8.0,1.0,3.27,56.0,-1.0, +FG2106.ZCE,20201012,1636.0,1636.0,1663.0,1663.0,1658.0,1663.0,1662.0,27.0,26.0,5.0,16.62,60.0,4.0, +FG2106.ZCE,20201013,1663.0,1662.0,1668.0,1671.0,1654.0,1656.0,1662.0,-6.0,0.0,4.0,13.3,59.0,-1.0, +FG2106.ZCE,20201014,1656.0,1662.0,1631.0,1635.0,1626.0,1630.0,1631.0,-32.0,-31.0,6.0,19.57,60.0,1.0, +FG2106.ZCE,20201015,1630.0,1631.0,1631.0,1640.0,1626.0,1628.0,1630.0,-3.0,-1.0,9.0,29.34,62.0,2.0, +FG2106.ZCE,20201016,1628.0,1630.0,1625.0,1629.0,1625.0,1629.0,1627.0,-1.0,-3.0,2.0,6.51,62.0,0.0, +FG2106.ZCE,20201019,1629.0,1627.0,1624.0,1635.0,1610.0,1615.0,1619.0,-12.0,-8.0,10.0,32.38,63.0,1.0, +FG2106.ZCE,20201020,1615.0,1619.0,1615.0,1618.0,1615.0,1616.0,1616.0,-3.0,-3.0,3.0,9.7,64.0,1.0, +FG2106.ZCE,20201021,1616.0,1616.0,1621.0,1621.0,1606.0,1609.0,1611.0,-7.0,-5.0,16.0,51.55,62.0,-2.0, +FG2106.ZCE,20201022,1609.0,1611.0,1613.0,1627.0,1613.0,1625.0,1623.0,14.0,12.0,12.0,38.96,60.0,-2.0, +FG2106.ZCE,20201023,1625.0,1623.0,1638.0,1638.0,1628.0,1628.0,1631.0,5.0,8.0,4.0,13.05,61.0,1.0, +FG2106.ZCE,20201026,1628.0,1631.0,1627.0,1627.0,1608.0,1608.0,1618.0,-23.0,-13.0,2.0,6.47,61.0,0.0, +FG2106.ZCE,20201027,1608.0,1618.0,1639.0,1639.0,1639.0,1639.0,1639.0,21.0,21.0,1.0,3.28,62.0,1.0, +FG2106.ZCE,20201028,1639.0,1639.0,1632.0,1643.0,1632.0,1640.0,1640.0,1.0,1.0,4.0,13.12,63.0,1.0, +FG2106.ZCE,20201029,1640.0,1640.0,1634.0,1634.0,1630.0,1630.0,1633.0,-10.0,-7.0,3.0,9.8,63.0,0.0, +FG2106.ZCE,20201030,1630.0,1633.0,1650.0,1650.0,1650.0,1650.0,1650.0,17.0,17.0,1.0,3.3,63.0,0.0, +FG2106.ZCE,20201102,1650.0,1650.0,1662.0,1662.0,1654.0,1654.0,1658.0,4.0,8.0,3.0,9.95,62.0,-1.0, +FG2106.ZCE,20201103,1654.0,1658.0,,,,,1638.0,,-20.0,0.0,0.0,62.0,0.0, +FG2106.ZCE,20201104,,1638.0,,,,,1638.0,,0.0,0.0,0.0,62.0,0.0, +FG2106.ZCE,20201105,,1638.0,1632.0,1633.0,1627.0,1633.0,1630.0,-5.0,-8.0,4.0,13.04,63.0,1.0, +FG2106.ZCE,20201106,1633.0,1630.0,1655.0,1663.0,1642.0,1642.0,1653.0,12.0,23.0,10.0,33.07,64.0,1.0, +FG2106.ZCE,20201109,1642.0,1653.0,,,,,1653.0,,0.0,0.0,0.0,64.0,0.0, +FG2106.ZCE,20201110,,1653.0,,,,,1653.0,,0.0,0.0,0.0,64.0,0.0, +FG2106.ZCE,20201111,,1653.0,1671.0,1678.0,1669.0,1669.0,1672.0,16.0,19.0,10.0,33.45,62.0,-2.0, +FG2106.ZCE,20201112,1669.0,1672.0,1693.0,1693.0,1667.0,1681.0,1680.0,9.0,8.0,8.0,26.88,62.0,0.0, +FG2106.ZCE,20201113,1681.0,1680.0,1688.0,1708.0,1688.0,1708.0,1703.0,28.0,23.0,9.0,30.66,56.0,-6.0, +FG2106.ZCE,20201116,1708.0,1703.0,1715.0,1726.0,1708.0,1722.0,1719.0,19.0,16.0,25.0,85.94,62.0,6.0, +FG2106.ZCE,20201117,1722.0,1719.0,1663.0,1721.0,1663.0,1717.0,1704.0,-2.0,-15.0,4.0,13.63,63.0,1.0, +FG2106.ZCE,20201118,1717.0,1704.0,1723.0,1723.0,1707.0,1713.0,1716.0,9.0,12.0,7.0,24.03,64.0,1.0, +FG2106.ZCE,20201119,1713.0,1716.0,1711.0,1749.0,1711.0,1731.0,1735.0,15.0,19.0,9.0,31.23,67.0,3.0, +FG2106.ZCE,20201120,1731.0,1735.0,1737.0,1747.0,1725.0,1731.0,1738.0,-4.0,3.0,12.0,41.71,70.0,3.0, +FG2106.ZCE,20201123,1731.0,1738.0,1721.0,1722.0,1719.0,1719.0,1721.0,-19.0,-17.0,3.0,10.33,70.0,0.0, +FG2106.ZCE,20201124,1719.0,1721.0,1721.0,1723.0,1716.0,1716.0,1722.0,-5.0,1.0,7.0,24.11,76.0,6.0, +FG2106.ZCE,20201125,1716.0,1722.0,1721.0,1721.0,1721.0,1721.0,1721.0,-1.0,-1.0,1.0,3.44,75.0,-1.0, +FG2106.ZCE,20201126,1721.0,1721.0,1721.0,1730.0,1720.0,1730.0,1726.0,9.0,5.0,11.0,37.98,85.0,10.0, +FG2106.ZCE,20201127,1730.0,1726.0,1753.0,1766.0,1746.0,1756.0,1751.0,30.0,25.0,45.0,157.58,115.0,30.0, +FG2106.ZCE,20201130,1756.0,1751.0,1755.0,1756.0,1740.0,1747.0,1750.0,-4.0,-1.0,7.0,24.5,119.0,4.0, +FG2106.ZCE,20201201,1747.0,1750.0,1740.0,1746.0,1731.0,1740.0,1740.0,-10.0,-10.0,16.0,55.67,131.0,12.0, +FG2106.ZCE,20201202,1740.0,1740.0,1762.0,1773.0,1754.0,1773.0,1768.0,33.0,28.0,13.0,45.96,122.0,-9.0, +FG2106.ZCE,20201203,1773.0,1768.0,1775.0,1783.0,1773.0,1776.0,1777.0,8.0,9.0,20.0,71.08,125.0,3.0, +FG2106.ZCE,20201204,1776.0,1777.0,1771.0,1792.0,1760.0,1790.0,1773.0,13.0,-4.0,21.0,74.47,112.0,-13.0, +FG2106.ZCE,20201207,1790.0,1773.0,1794.0,1831.0,1792.0,1824.0,1816.0,51.0,43.0,31.0,112.59,106.0,-6.0, +FG2106.ZCE,20201208,1824.0,1816.0,1830.0,1847.0,1823.0,1846.0,1836.0,30.0,20.0,21.0,77.13,109.0,3.0, +FG2106.ZCE,20201209,1846.0,1836.0,1847.0,1875.0,1841.0,1872.0,1863.0,36.0,27.0,46.0,171.36,140.0,31.0, +FG2106.ZCE,20201210,1872.0,1863.0,1863.0,1925.0,1863.0,1873.0,1893.0,10.0,30.0,65.0,246.15,165.0,25.0, +FG2106.ZCE,20201211,1873.0,1893.0,1878.0,1920.0,1878.0,1882.0,1890.0,-11.0,-3.0,113.0,427.1,125.0,-40.0, +FG2106.ZCE,20201214,1882.0,1890.0,1896.0,1937.0,1864.0,1866.0,1904.0,-24.0,14.0,114.0,434.16,117.0,-8.0, +FG2106.ZCE,20201215,1866.0,1904.0,1867.0,1895.0,1860.0,1895.0,1872.0,-9.0,-32.0,50.0,187.21,98.0,-19.0, +FG2106.ZCE,20201216,1895.0,1872.0,1896.0,1911.0,1862.0,1870.0,1896.0,-2.0,24.0,21.0,79.63,104.0,6.0, +FG2106.ZCE,20201217,1870.0,1896.0,1867.0,1888.0,1867.0,1888.0,1873.0,-8.0,-23.0,7.0,26.23,100.0,-4.0, +FG2106.ZCE,20201218,1888.0,1873.0,1905.0,1938.0,1900.0,1924.0,1915.0,51.0,42.0,45.0,172.33,98.0,-2.0, +FG2106.ZCE,20201221,1924.0,1915.0,1924.0,1959.0,1906.0,1959.0,1923.0,44.0,8.0,49.0,188.47,105.0,7.0, +FG2106.ZCE,20201222,1959.0,1923.0,1936.0,1946.0,1903.0,1903.0,1925.0,-20.0,2.0,33.0,127.05,112.0,7.0, +FG2106.ZCE,20201223,1903.0,1925.0,1921.0,1921.0,1876.0,1903.0,1902.0,-22.0,-23.0,27.0,102.69,106.0,-6.0, +FG2106.ZCE,20201224,1903.0,1902.0,1925.0,1925.0,1880.0,1881.0,1899.0,-21.0,-3.0,11.0,41.79,103.0,-3.0, +FG2106.ZCE,20201225,1881.0,1899.0,1866.0,1916.0,1866.0,1898.0,1889.0,-1.0,-10.0,21.0,79.35,99.0,-4.0, +FG2106.ZCE,20201228,1898.0,1889.0,1900.0,1900.0,1841.0,1843.0,1855.0,-46.0,-34.0,32.0,118.69,96.0,-3.0, +FG2106.ZCE,20201229,1843.0,1855.0,1846.0,1865.0,1830.0,1865.0,1849.0,10.0,-6.0,39.0,144.26,91.0,-5.0, +FG2106.ZCE,20201230,1865.0,1849.0,1849.0,1852.0,1839.0,1852.0,1848.0,3.0,-1.0,14.0,51.75,84.0,-7.0, +FG2106.ZCE,20201231,1852.0,1848.0,1855.0,1855.0,1836.0,1855.0,1849.0,7.0,1.0,7.0,25.89,83.0,-1.0, +FG2106.ZCE,20210104,1855.0,1849.0,1840.0,1875.0,1833.0,1864.0,1838.0,15.0,-11.0,364.0,1337.8,406.0,323.0, +FG2106.ZCE,20210105,1864.0,1838.0,1867.0,1874.0,1834.0,1840.0,1853.0,2.0,15.0,501.0,1856.31,575.0,169.0, +FG2106.ZCE,20210106,1840.0,1853.0,1840.0,1840.0,1797.0,1802.0,1808.0,-51.0,-45.0,709.0,2563.14,610.0,35.0, +FG2106.ZCE,20210107,1802.0,1808.0,1798.0,1806.0,1777.0,1782.0,1787.0,-26.0,-21.0,1261.0,4507.97,1149.0,539.0, +FG2106.ZCE,20210108,1782.0,1787.0,1783.0,1819.0,1778.0,1786.0,1796.0,-1.0,9.0,901.0,3236.12,1296.0,147.0, +FG2106.ZCE,20210111,1786.0,1796.0,1779.0,1803.0,1749.0,1803.0,1774.0,7.0,-22.0,703.0,2494.36,1308.0,12.0, +FG2106.ZCE,20210112,1803.0,1774.0,1802.0,1802.0,1763.0,1785.0,1782.0,11.0,8.0,554.0,1973.91,1350.0,42.0, +FG2106.ZCE,20210113,1785.0,1782.0,1786.0,1790.0,1751.0,1757.0,1781.0,-25.0,-1.0,1302.0,4636.63,2126.0,776.0, +FG2106.ZCE,20210114,1757.0,1781.0,1750.0,1756.0,1710.0,1710.0,1728.0,-71.0,-53.0,720.0,2488.43,2192.0,66.0, +FG2106.ZCE,20210115,1710.0,1728.0,1715.0,1731.0,1702.0,1714.0,1716.0,-14.0,-12.0,1047.0,3592.5,2301.0,109.0, +FG2106.ZCE,20210118,1714.0,1716.0,1717.0,1767.0,1705.0,1755.0,1737.0,39.0,21.0,818.0,2841.41,2369.0,68.0, +FG2106.ZCE,20210119,1755.0,1737.0,1755.0,1763.0,1736.0,1754.0,1750.0,17.0,13.0,3019.0,10567.27,4125.0,1756.0, +FG2106.ZCE,20210120,1754.0,1750.0,1754.0,1767.0,1748.0,1762.0,1758.0,12.0,8.0,1376.0,4837.1,4172.0,47.0, +FG2106.ZCE,20210121,1762.0,1758.0,1766.0,1787.0,1747.0,1777.0,1773.0,19.0,15.0,1017.0,3606.06,4193.0,21.0, +FG2106.ZCE,20210122,1777.0,1773.0,1781.0,1808.0,1779.0,1799.0,1795.0,26.0,22.0,1266.0,4543.89,4210.0,17.0, +FG2106.ZCE,20210125,1799.0,1795.0,1794.0,1825.0,1770.0,1825.0,1801.0,30.0,6.0,1518.0,5467.63,4243.0,33.0, +FG2106.ZCE,20210126,1825.0,1801.0,1825.0,1825.0,1775.0,1776.0,1799.0,-25.0,-2.0,810.0,2914.56,4227.0,-16.0, +FG2106.ZCE,20210127,1776.0,1799.0,1779.0,1797.0,1774.0,1793.0,1788.0,-6.0,-11.0,836.0,2989.95,4247.0,20.0, +FG2106.ZCE,20210128,1793.0,1788.0,1792.0,1810.0,1787.0,1802.0,1798.0,14.0,10.0,1065.0,3830.37,4229.0,-18.0, +FG2106.ZCE,20210129,1802.0,1798.0,1799.0,1804.0,1786.0,1795.0,1794.0,-3.0,-4.0,646.0,2318.27,4226.0,-3.0, +FG2106.ZCE,20210201,1795.0,1794.0,1794.0,1830.0,1790.0,1809.0,1814.0,15.0,20.0,2306.0,8365.33,4226.0,0.0, +FG2106.ZCE,20210202,1809.0,1814.0,1809.0,1823.0,1788.0,1791.0,1809.0,-23.0,-5.0,4406.0,15944.93,5607.0,1381.0, +FG2106.ZCE,20210203,1791.0,1809.0,1791.0,1797.0,1774.0,1790.0,1786.0,-19.0,-23.0,4023.0,14369.29,6229.0,622.0, +FG2106.ZCE,20210204,1790.0,1786.0,1805.0,1830.0,1786.0,1824.0,1804.0,38.0,18.0,5057.0,18249.75,6713.0,484.0, +FG2106.ZCE,20210205,1824.0,1804.0,1824.0,1847.0,1819.0,1841.0,1833.0,37.0,29.0,8047.0,29505.97,7290.0,577.0, +FG2106.ZCE,20210208,1841.0,1833.0,1841.0,1862.0,1831.0,1853.0,1840.0,20.0,7.0,7281.0,26800.9,7242.0,-48.0, +FG2106.ZCE,20210209,1853.0,1840.0,1855.0,1882.0,1849.0,1882.0,1859.0,42.0,19.0,7591.0,28220.89,6436.0,-806.0, +FG2106.ZCE,20210210,1882.0,1859.0,1878.0,1892.0,1862.0,1892.0,1876.0,33.0,17.0,6310.0,23675.68,6807.0,371.0, +FG2106.ZCE,20210218,1892.0,1876.0,1904.0,1948.0,1904.0,1933.0,1937.0,57.0,61.0,5546.0,21485.62,7070.0,263.0, +FG2106.ZCE,20210219,1933.0,1937.0,1935.0,1935.0,1900.0,1920.0,1915.0,-17.0,-22.0,12740.0,48806.7,8168.0,1098.0, +FG2106.ZCE,20210222,1920.0,1915.0,1920.0,1974.0,1913.0,1963.0,1955.0,48.0,40.0,11730.0,45863.63,8250.0,82.0, +FG2106.ZCE,20210223,1963.0,1955.0,1960.0,1995.0,1950.0,1954.0,1967.0,-1.0,12.0,12968.0,51023.44,8761.0,511.0, +FG2106.ZCE,20210224,1954.0,1967.0,1964.0,1969.0,1935.0,1962.0,1953.0,-5.0,-14.0,9031.0,35282.96,9281.0,520.0, +FG2106.ZCE,20210225,1962.0,1953.0,1966.0,2051.0,1951.0,2033.0,1993.0,80.0,40.0,14395.0,57387.9,9467.0,186.0, +FG2106.ZCE,20210226,2033.0,1993.0,2031.0,2049.0,1997.0,2012.0,2022.0,19.0,29.0,10457.0,42281.64,9151.0,-316.0, +FG2106.ZCE,20210301,2012.0,2022.0,2007.0,2068.0,2001.0,2049.0,2041.0,27.0,19.0,14281.0,58302.0,8855.0,-296.0, +FG2106.ZCE,20210302,2049.0,2041.0,2048.0,2060.0,2029.0,2058.0,2045.0,17.0,4.0,16581.0,67813.5,9298.0,443.0, +FG2106.ZCE,20210303,2058.0,2045.0,2066.0,2105.0,2045.0,2052.0,2083.0,7.0,38.0,13879.0,57810.77,9369.0,71.0, +FG2106.ZCE,20210304,2052.0,2083.0,2069.0,2069.0,2027.0,2034.0,2047.0,-49.0,-36.0,15591.0,63814.32,9236.0,-133.0, +FG2106.ZCE,20210305,2034.0,2047.0,2035.0,2076.0,2018.0,2057.0,2045.0,10.0,-2.0,13485.0,55149.48,9173.0,-63.0, +FG2106.ZCE,20210308,2057.0,2045.0,2064.0,2098.0,2028.0,2036.0,2054.0,-9.0,9.0,17400.0,71493.52,8382.0,-791.0, +FG2106.ZCE,20210309,2036.0,2054.0,2052.0,2052.0,1997.0,2000.0,2027.0,-54.0,-27.0,15650.0,63458.54,7750.0,-632.0, +FG2106.ZCE,20210310,2000.0,2027.0,2013.0,2027.0,1985.0,2026.0,2007.0,-1.0,-20.0,16235.0,65153.92,7915.0,165.0, +FG2106.ZCE,20210311,2026.0,2007.0,2026.0,2029.0,1931.0,1991.0,1970.0,-16.0,-37.0,18740.0,73820.74,8080.0,165.0, +FG2106.ZCE,20210312,1991.0,1970.0,1989.0,2007.0,1967.0,1980.0,1981.0,10.0,11.0,6642.0,26317.79,8032.0,-48.0, +FG2106.ZCE,20210315,1980.0,1981.0,1979.0,2035.0,1955.0,2033.0,1985.0,52.0,4.0,6900.0,27397.77,7928.0,-104.0, +FG2106.ZCE,20210316,2033.0,1985.0,2029.0,2051.0,2004.0,2026.0,2032.0,41.0,47.0,9635.0,39157.48,7992.0,64.0, +FG2106.ZCE,20210317,2026.0,2032.0,2020.0,2076.0,2009.0,2069.0,2027.0,37.0,-5.0,14638.0,59348.19,8264.0,272.0, +FG2106.ZCE,20210318,2069.0,2027.0,2069.0,2093.0,2062.0,2080.0,2080.0,53.0,53.0,19223.0,79961.85,8190.0,-74.0, +FG2106.ZCE,20210319,2080.0,2080.0,2088.0,2096.0,2054.0,2072.0,2078.0,-8.0,-2.0,20726.0,86125.82,8136.0,-54.0, +FG2106.ZCE,20210322,2072.0,2078.0,2068.0,2115.0,2068.0,2097.0,2099.0,19.0,21.0,18492.0,77628.72,7941.0,-195.0, +FG2106.ZCE,20210323,2097.0,2099.0,2097.0,2106.0,2084.0,2096.0,2096.0,-3.0,-3.0,19757.0,82822.8,8851.0,, +FG2106.ZCE,20210324,2096.0,2096.0,2087.0,2097.0,2049.0,2078.0,2071.0,-18.0,-25.0,19607.0,81226.83,9131.0,280.0, +FG2106.ZCE,20210325,2078.0,2071.0,2077.0,2087.0,2056.0,2068.0,2070.0,-3.0,-1.0,18457.0,76398.03,8768.0,-363.0, +FG2106.ZCE,20210326,2068.0,2070.0,2062.0,2128.0,2056.0,2125.0,2088.0,55.0,18.0,17878.0,74652.46,9369.0,601.0, +FG2106.ZCE,20210329,2125.0,2088.0,2125.0,2134.0,2101.0,2120.0,2117.0,32.0,29.0,22327.0,94546.94,9315.0,-54.0, +FG2106.ZCE,20210330,2120.0,2117.0,2124.0,2125.0,2093.0,2108.0,2109.0,-9.0,-8.0,22099.0,93230.14,9289.0,-26.0, +FG2106.ZCE,20210331,2108.0,2109.0,2107.0,2116.0,2070.0,2072.0,2095.0,-37.0,-14.0,16076.0,67350.72,8163.0,-1126.0, +FG2106.ZCE,20210401,2072.0,2095.0,2061.0,2130.0,2061.0,2112.0,2099.0,17.0,4.0,12920.0,54239.34,8397.0,234.0, +FG2106.ZCE,20210402,2112.0,2099.0,2108.0,2133.0,2099.0,2130.0,2115.0,31.0,16.0,16373.0,69269.1,9698.0,1301.0, +FG2106.ZCE,20210406,2130.0,2115.0,2141.0,2186.0,2121.0,2170.0,2164.0,55.0,49.0,8371.0,36226.63,9985.0,287.0, +FG2106.ZCE,20210407,2170.0,2164.0,2171.0,2176.0,2137.0,2158.0,2158.0,-6.0,-6.0,13682.0,59049.25,9826.0,-159.0, +FG2106.ZCE,20210408,2158.0,2158.0,2149.0,2178.0,2144.0,2166.0,2162.0,8.0,4.0,10943.0,47315.12,10107.0,281.0, +FG2106.ZCE,20210409,2166.0,2162.0,2168.0,2168.0,2108.0,2110.0,2139.0,-52.0,-23.0,11249.0,48124.92,8287.0,-1820.0, +FG2106.ZCE,20210412,2110.0,2139.0,2116.0,2156.0,2107.0,2154.0,2129.0,15.0,-10.0,9199.0,39170.33,8570.0,283.0, +FG2106.ZCE,20210413,2154.0,2129.0,2160.0,2192.0,2150.0,2184.0,2170.0,55.0,41.0,5673.0,24618.55,8592.0,22.0, +FG2106.ZCE,20210414,2184.0,2170.0,2176.0,2189.0,2165.0,2181.0,2179.0,11.0,9.0,8459.0,36871.58,8135.0,-457.0, +FG2106.ZCE,20210415,2181.0,2179.0,2189.0,2223.0,2174.0,2223.0,2198.0,44.0,19.0,10429.0,45856.08,8220.0,85.0, +FG2106.ZCE,20210416,2223.0,2198.0,2213.0,2246.0,2210.0,2242.0,2227.0,44.0,29.0,11208.0,49922.57,8073.0,-147.0, +FG2106.ZCE,20210419,2242.0,2227.0,2239.0,2256.0,2210.0,2247.0,2239.0,20.0,12.0,10735.0,48077.54,7484.0,-589.0, +FG2106.ZCE,20210420,2247.0,2239.0,2247.0,2282.0,2242.0,2282.0,2262.0,43.0,23.0,6978.0,31566.83,7825.0,341.0, +FG2106.ZCE,20210421,2282.0,2262.0,2280.0,2280.0,2246.0,2270.0,2262.0,8.0,0.0,8223.0,37199.5,7526.0,-299.0, +FG2106.ZCE,20210422,2270.0,2262.0,2260.0,2294.0,2255.0,2264.0,2281.0,2.0,19.0,11949.0,54512.4,7614.0,88.0, +FG2106.ZCE,20210423,2264.0,2281.0,2270.0,2284.0,2260.0,2278.0,2272.0,-3.0,-9.0,8503.0,38633.57,7020.0,-594.0, +FG2106.ZCE,20210426,2278.0,2272.0,2270.0,2303.0,2261.0,2292.0,2285.0,20.0,13.0,6326.0,28905.36,7005.0,-15.0, +FG2106.ZCE,20210427,2292.0,2285.0,2291.0,2337.0,2283.0,2333.0,2312.0,48.0,27.0,9679.0,44751.35,6605.0,-400.0, +FG2106.ZCE,20210428,2333.0,2312.0,2332.0,2350.0,2322.0,2348.0,2336.0,36.0,24.0,11878.0,55494.08,6157.0,-448.0, +FG2106.ZCE,20210429,2348.0,2336.0,2349.0,2401.0,2346.0,2399.0,2381.0,63.0,45.0,9807.0,46696.53,5690.0,-467.0, +FG2106.ZCE,20210430,2399.0,2381.0,2404.0,2434.0,2383.0,2432.0,2403.0,51.0,22.0,10173.0,48900.0,5163.0,-527.0, +FG2106.ZCE,20210506,2432.0,2403.0,2460.0,2575.0,2460.0,2562.0,2526.0,159.0,123.0,5077.0,25644.36,4079.0,-1084.0, +FG2106.ZCE,20210507,2562.0,2526.0,2551.0,2599.0,2541.0,2585.0,2565.0,59.0,39.0,1938.0,9940.64,3910.0,-169.0, +FG2106.ZCE,20210510,2585.0,2565.0,2578.0,2719.0,2564.0,2719.0,2658.0,154.0,93.0,3786.0,20128.64,3417.0,-493.0, +FG2106.ZCE,20210511,2719.0,2658.0,2765.0,2887.0,2692.0,2842.0,2777.0,184.0,119.0,5534.0,30738.2,2323.0,-1094.0, +FG2106.ZCE,20210512,2842.0,2777.0,2821.0,2944.0,2818.0,2944.0,2892.0,167.0,115.0,2905.0,16801.75,2253.0,-70.0, +FG2106.ZCE,20210513,2944.0,2892.0,2928.0,3000.0,2830.0,2875.0,2917.0,-17.0,25.0,3375.0,19690.42,1841.0,-412.0, +FG2106.ZCE,20210514,2875.0,2917.0,2875.0,2906.0,2743.0,2816.0,2831.0,-101.0,-86.0,2197.0,12439.13,1263.0,-578.0, +FG2106.ZCE,20210517,2816.0,2831.0,2823.0,2902.0,2777.0,2819.0,2849.0,-12.0,18.0,1404.0,7999.89,1089.0,-174.0, +FG2106.ZCE,20210518,2819.0,2849.0,2805.0,2876.0,2800.0,2864.0,2835.0,15.0,-14.0,306.0,1735.25,1012.0,-77.0, +FG2106.ZCE,20210519,2864.0,2835.0,2855.0,2860.0,2709.0,2741.0,2771.0,-94.0,-64.0,588.0,3258.96,759.0,-253.0, +FG2106.ZCE,20210520,2741.0,2771.0,2711.0,2763.0,2627.0,2750.0,2680.0,-21.0,-91.0,800.0,4288.54,626.0,-133.0, +FG2106.ZCE,20210521,2750.0,2680.0,2756.0,2756.0,2653.0,2669.0,2708.0,-11.0,28.0,608.0,3292.97,325.0,-301.0, +FG2106.ZCE,20210524,2669.0,2708.0,2697.0,2697.0,2560.0,2644.0,2599.0,-64.0,-109.0,559.0,2905.37,203.0,-122.0, +FG2106.ZCE,20210525,2644.0,2599.0,2665.0,2695.0,2644.0,2675.0,2672.0,76.0,73.0,85.0,454.26,189.0,-14.0, +FG2106.ZCE,20210526,2675.0,2672.0,2644.0,2676.0,2630.0,2656.0,2649.0,-16.0,-23.0,65.0,344.38,173.0,-16.0, +FG2106.ZCE,20210527,2656.0,2649.0,2618.0,2676.0,2613.0,2675.0,2644.0,26.0,-5.0,106.0,560.57,127.0,-46.0, +FG2106.ZCE,20210528,2675.0,2644.0,2689.0,2722.0,2655.0,2675.0,2697.0,31.0,53.0,74.0,399.21,87.0,-40.0, +FG2106.ZCE,20210531,2675.0,2697.0,2658.0,2759.0,2658.0,2730.0,2725.0,33.0,28.0,166.0,904.83,80.0,-7.0, +FG2106.ZCE,20210601,2730.0,2725.0,,,,,2720.0,,-5.0,0.0,0.0,80.0,0.0, +FG2106.ZCE,20210602,,2720.0,,,,,2690.0,,-30.0,0.0,0.0,80.0,0.0, +FG2106.ZCE,20210603,,2690.0,,,,,2690.0,,0.0,0.0,0.0,80.0,0.0, +FG2106.ZCE,20210604,,2690.0,2505.0,2505.0,2505.0,2505.0,2505.0,-185.0,-185.0,81.0,405.81,80.0,0.0, +FG2106.ZCE,20210607,2505.0,2505.0,2706.0,2706.0,2705.0,2705.0,2706.0,200.0,201.0,2.0,10.82,80.0,0.0, +FG2106.ZCE,20210608,2705.0,2706.0,,,,,2635.0,,-71.0,0.0,0.0,80.0,0.0, +FG2106.ZCE,20210609,,2635.0,,,,,2635.0,,0.0,0.0,0.0,80.0,0.0, +FG2106.ZCE,20210610,,2635.0,,,,,2635.0,,0.0,0.0,0.0,80.0,0.0, +FG2106.ZCE,20210611,,2635.0,,,,,2635.0,,0.0,0.0,0.0,80.0,0.0, +FG2106.ZCE,20210615,,2635.0,,,,,2635.0,,0.0,0.0,0.0,0.0,-80.0, diff --git a/data/FG/FG2107.csv b/data/FG/FG2107.csv new file mode 100644 index 0000000..c1638eb --- /dev/null +++ b/data/FG/FG2107.csv @@ -0,0 +1,245 @@ +ts_code,trade_date,pre_close,pre_settle,open,high,low,close,settle,change1,change2,vol,amount,oi,oi_chg,delv_settle +FG2107.ZCE,20200715,,1471.0,,,,,1471.0,,0.0,0.0,0.0,0.0,, +FG2107.ZCE,20200716,,1471.0,1482.0,1482.0,1468.0,1468.0,1475.0,-3.0,4.0,2.0,5.9,1.0,1.0, +FG2107.ZCE,20200717,1468.0,1475.0,1488.0,1534.0,1488.0,1528.0,1514.0,53.0,39.0,9.0,27.25,7.0,6.0, +FG2107.ZCE,20200720,1528.0,1514.0,1518.0,1525.0,1473.0,1507.0,1509.0,-7.0,-5.0,11.0,33.21,8.0,1.0, +FG2107.ZCE,20200721,1507.0,1509.0,1514.0,1522.0,1514.0,1522.0,1520.0,13.0,11.0,6.0,18.24,5.0,-3.0, +FG2107.ZCE,20200722,1522.0,1520.0,1550.0,1571.0,1528.0,1528.0,1554.0,8.0,34.0,6.0,18.65,5.0,0.0, +FG2107.ZCE,20200723,1528.0,1554.0,1528.0,1528.0,1498.0,1498.0,1515.0,-56.0,-39.0,8.0,24.24,7.0,2.0, +FG2107.ZCE,20200724,1498.0,1515.0,1496.0,1516.0,1496.0,1516.0,1504.0,1.0,-11.0,4.0,12.04,7.0,0.0, +FG2107.ZCE,20200727,1516.0,1504.0,,,,,1511.0,,7.0,0.0,0.0,7.0,0.0, +FG2107.ZCE,20200728,,1511.0,1525.0,1525.0,1509.0,1509.0,1518.0,-2.0,7.0,3.0,9.11,8.0,1.0, +FG2107.ZCE,20200729,1509.0,1518.0,1511.0,1511.0,1511.0,1511.0,1511.0,-7.0,-7.0,1.0,3.02,7.0,-1.0, +FG2107.ZCE,20200730,1511.0,1511.0,1516.0,1533.0,1514.0,1533.0,1520.0,22.0,9.0,10.0,30.41,12.0,5.0, +FG2107.ZCE,20200731,1533.0,1520.0,1527.0,1535.0,1527.0,1533.0,1530.0,13.0,10.0,5.0,15.3,12.0,0.0, +FG2107.ZCE,20200803,1533.0,1530.0,1567.0,1585.0,1544.0,1585.0,1575.0,55.0,45.0,10.0,31.5,16.0,4.0, +FG2107.ZCE,20200804,1585.0,1575.0,1589.0,1615.0,1588.0,1598.0,1604.0,23.0,29.0,30.0,96.25,19.0,3.0, +FG2107.ZCE,20200805,1598.0,1604.0,1604.0,1612.0,1604.0,1609.0,1609.0,5.0,5.0,15.0,48.26,29.0,10.0, +FG2107.ZCE,20200806,1609.0,1609.0,1608.0,1651.0,1608.0,1640.0,1630.0,31.0,21.0,20.0,65.18,31.0,2.0, +FG2107.ZCE,20200807,1640.0,1630.0,1609.0,1629.0,1607.0,1625.0,1622.0,-5.0,-8.0,7.0,22.72,30.0,-1.0, +FG2107.ZCE,20200810,1625.0,1622.0,1622.0,1625.0,1622.0,1625.0,1624.0,3.0,2.0,2.0,6.5,30.0,0.0, +FG2107.ZCE,20200811,1625.0,1624.0,1644.0,1689.0,1644.0,1689.0,1682.0,65.0,58.0,58.0,195.15,46.0,16.0, +FG2107.ZCE,20200812,1689.0,1682.0,1694.0,1734.0,1664.0,1712.0,1704.0,30.0,22.0,161.0,548.75,71.0,25.0, +FG2107.ZCE,20200813,1712.0,1704.0,1736.0,1750.0,1699.0,1716.0,1717.0,12.0,13.0,21.0,72.11,69.0,-2.0, +FG2107.ZCE,20200814,1716.0,1717.0,1717.0,1737.0,1707.0,1716.0,1720.0,-1.0,3.0,50.0,172.04,68.0,-1.0, +FG2107.ZCE,20200817,1716.0,1720.0,1706.0,1709.0,1694.0,1707.0,1700.0,-13.0,-20.0,41.0,139.44,82.0,14.0, +FG2107.ZCE,20200818,1707.0,1700.0,1715.0,1726.0,1702.0,1716.0,1712.0,16.0,12.0,82.0,280.83,90.0,8.0, +FG2107.ZCE,20200819,1716.0,1712.0,1708.0,1715.0,1706.0,1708.0,1707.0,-4.0,-5.0,34.0,116.1,86.0,-4.0, +FG2107.ZCE,20200820,1708.0,1707.0,1709.0,1715.0,1695.0,1706.0,1705.0,-1.0,-2.0,47.0,160.27,79.0,-7.0, +FG2107.ZCE,20200821,1706.0,1705.0,1703.0,1703.0,1619.0,1619.0,1661.0,-86.0,-44.0,129.0,428.64,79.0,0.0, +FG2107.ZCE,20200824,1619.0,1661.0,1620.0,1638.0,1604.0,1638.0,1624.0,-23.0,-37.0,40.0,129.9,66.0,-13.0, +FG2107.ZCE,20200825,1638.0,1624.0,1638.0,1640.0,1583.0,1598.0,1608.0,-26.0,-16.0,38.0,122.2,72.0,6.0, +FG2107.ZCE,20200826,1598.0,1608.0,1593.0,1623.0,1589.0,1618.0,1614.0,10.0,6.0,30.0,96.82,80.0,8.0, +FG2107.ZCE,20200827,1618.0,1614.0,1618.0,1643.0,1616.0,1628.0,1632.0,14.0,18.0,37.0,120.78,83.0,3.0, +FG2107.ZCE,20200828,1628.0,1632.0,1652.0,1695.0,1644.0,1693.0,1666.0,61.0,34.0,104.0,346.61,115.0,32.0, +FG2107.ZCE,20200831,1693.0,1666.0,1691.0,1734.0,1684.0,1709.0,1715.0,43.0,49.0,60.0,205.78,122.0,7.0, +FG2107.ZCE,20200901,1709.0,1715.0,1699.0,1709.0,1688.0,1688.0,1701.0,-27.0,-14.0,30.0,102.05,123.0,1.0, +FG2107.ZCE,20200902,1688.0,1701.0,1677.0,1702.0,1672.0,1694.0,1688.0,-7.0,-13.0,27.0,91.14,123.0,0.0, +FG2107.ZCE,20200903,1694.0,1688.0,1698.0,1710.0,1653.0,1653.0,1697.0,-35.0,9.0,37.0,125.61,117.0,-6.0, +FG2107.ZCE,20200904,1653.0,1697.0,1656.0,1663.0,1612.0,1628.0,1624.0,-69.0,-73.0,37.0,120.2,127.0,10.0, +FG2107.ZCE,20200907,1628.0,1624.0,1641.0,1646.0,1606.0,1616.0,1629.0,-8.0,5.0,25.0,81.43,124.0,-3.0, +FG2107.ZCE,20200908,1616.0,1629.0,1620.0,1620.0,1615.0,1615.0,1618.0,-14.0,-11.0,3.0,9.71,123.0,-1.0, +FG2107.ZCE,20200909,1615.0,1618.0,1596.0,1630.0,1596.0,1613.0,1614.0,-5.0,-4.0,16.0,51.65,125.0,2.0, +FG2107.ZCE,20200910,1613.0,1614.0,1620.0,1620.0,1593.0,1600.0,1605.0,-14.0,-9.0,15.0,48.15,130.0,5.0, +FG2107.ZCE,20200911,1600.0,1605.0,1593.0,1613.0,1585.0,1613.0,1601.0,8.0,-4.0,40.0,128.04,144.0,14.0, +FG2107.ZCE,20200914,1613.0,1601.0,1605.0,1615.0,1573.0,1573.0,1592.0,-28.0,-9.0,15.0,47.76,150.0,6.0, +FG2107.ZCE,20200915,1573.0,1592.0,1580.0,1580.0,1542.0,1566.0,1557.0,-26.0,-35.0,67.0,208.61,137.0,-13.0, +FG2107.ZCE,20200916,1566.0,1557.0,1560.0,1569.0,1548.0,1563.0,1553.0,6.0,-4.0,116.0,360.23,103.0,-34.0, +FG2107.ZCE,20200917,1563.0,1553.0,1567.0,1572.0,1558.0,1559.0,1565.0,6.0,12.0,19.0,59.46,105.0,2.0, +FG2107.ZCE,20200918,1559.0,1565.0,1569.0,1598.0,1569.0,1583.0,1583.0,18.0,18.0,22.0,69.65,113.0,8.0, +FG2107.ZCE,20200921,1583.0,1583.0,1570.0,1579.0,1551.0,1557.0,1562.0,-26.0,-21.0,16.0,49.98,112.0,-1.0, +FG2107.ZCE,20200922,1557.0,1562.0,1561.0,1580.0,1546.0,1573.0,1566.0,11.0,4.0,43.0,134.71,112.0,0.0, +FG2107.ZCE,20200923,1573.0,1566.0,1580.0,1586.0,1551.0,1572.0,1566.0,6.0,0.0,43.0,134.64,111.0,-1.0, +FG2107.ZCE,20200924,1572.0,1566.0,1587.0,1589.0,1568.0,1589.0,1580.0,23.0,14.0,21.0,66.36,111.0,0.0, +FG2107.ZCE,20200925,1589.0,1580.0,1606.0,1606.0,1573.0,1582.0,1581.0,2.0,1.0,36.0,113.84,115.0,4.0, +FG2107.ZCE,20200928,1582.0,1581.0,1581.0,1606.0,1580.0,1592.0,1591.0,11.0,10.0,37.0,117.73,106.0,-9.0, +FG2107.ZCE,20200929,1592.0,1591.0,1589.0,1600.0,1583.0,1600.0,1588.0,9.0,-3.0,8.0,25.41,105.0,-1.0, +FG2107.ZCE,20200930,1600.0,1588.0,1589.0,1626.0,1589.0,1626.0,1614.0,38.0,26.0,29.0,93.62,106.0,1.0, +FG2107.ZCE,20201009,1626.0,1614.0,1622.0,1637.0,1622.0,1634.0,1631.0,20.0,17.0,14.0,45.68,104.0,-2.0, +FG2107.ZCE,20201012,1634.0,1631.0,1631.0,1657.0,1622.0,1653.0,1638.0,22.0,7.0,34.0,111.38,113.0,9.0, +FG2107.ZCE,20201013,1653.0,1638.0,1656.0,1656.0,1632.0,1638.0,1644.0,0.0,6.0,20.0,65.78,112.0,-1.0, +FG2107.ZCE,20201014,1638.0,1644.0,1625.0,1627.0,1617.0,1621.0,1623.0,-23.0,-21.0,32.0,103.86,118.0,6.0, +FG2107.ZCE,20201015,1621.0,1623.0,1615.0,1629.0,1607.0,1607.0,1620.0,-16.0,-3.0,64.0,207.33,120.0,2.0, +FG2107.ZCE,20201016,1607.0,1620.0,1602.0,1618.0,1602.0,1614.0,1613.0,-6.0,-7.0,13.0,41.93,123.0,3.0, +FG2107.ZCE,20201019,1614.0,1613.0,1617.0,1628.0,1599.0,1605.0,1610.0,-8.0,-3.0,32.0,103.04,131.0,8.0, +FG2107.ZCE,20201020,1605.0,1610.0,1610.0,1612.0,1589.0,1609.0,1601.0,-1.0,-9.0,41.0,131.28,131.0,0.0, +FG2107.ZCE,20201021,1609.0,1601.0,1608.0,1615.0,1594.0,1599.0,1605.0,-2.0,4.0,57.0,182.96,133.0,2.0, +FG2107.ZCE,20201022,1599.0,1605.0,1601.0,1615.0,1600.0,1612.0,1609.0,7.0,4.0,19.0,61.14,135.0,2.0, +FG2107.ZCE,20201023,1612.0,1609.0,1625.0,1625.0,1605.0,1605.0,1614.0,-4.0,5.0,12.0,38.75,140.0,5.0, +FG2107.ZCE,20201026,1605.0,1614.0,1605.0,1606.0,1596.0,1606.0,1601.0,-8.0,-13.0,10.0,32.01,138.0,-2.0, +FG2107.ZCE,20201027,1606.0,1601.0,1621.0,1630.0,1617.0,1627.0,1624.0,26.0,23.0,20.0,64.95,138.0,0.0, +FG2107.ZCE,20201028,1627.0,1624.0,1630.0,1631.0,1616.0,1620.0,1622.0,-4.0,-2.0,15.0,48.66,134.0,-4.0, +FG2107.ZCE,20201029,1620.0,1622.0,1621.0,1621.0,1611.0,1611.0,1616.0,-11.0,-6.0,14.0,45.25,127.0,-7.0, +FG2107.ZCE,20201030,1611.0,1616.0,1622.0,1631.0,1620.0,1631.0,1624.0,15.0,8.0,10.0,32.48,127.0,0.0, +FG2107.ZCE,20201102,1631.0,1624.0,1632.0,1649.0,1628.0,1628.0,1639.0,4.0,15.0,12.0,39.33,126.0,-1.0, +FG2107.ZCE,20201103,1628.0,1639.0,1624.0,1635.0,1623.0,1623.0,1629.0,-16.0,-10.0,17.0,55.4,128.0,2.0, +FG2107.ZCE,20201104,1623.0,1629.0,1630.0,1632.0,1623.0,1623.0,1627.0,-6.0,-2.0,13.0,42.3,126.0,-2.0, +FG2107.ZCE,20201105,1623.0,1627.0,1624.0,1624.0,1618.0,1619.0,1620.0,-8.0,-7.0,4.0,12.96,127.0,1.0, +FG2107.ZCE,20201106,1619.0,1620.0,1626.0,1653.0,1626.0,1631.0,1641.0,11.0,21.0,13.0,42.68,126.0,-1.0, +FG2107.ZCE,20201109,1631.0,1641.0,,,,,1641.0,,0.0,0.0,0.0,126.0,0.0, +FG2107.ZCE,20201110,,1641.0,1640.0,1648.0,1640.0,1648.0,1644.0,7.0,3.0,2.0,6.58,125.0,-1.0, +FG2107.ZCE,20201111,1648.0,1644.0,1670.0,1670.0,1645.0,1663.0,1660.0,19.0,16.0,29.0,96.26,126.0,1.0, +FG2107.ZCE,20201112,1663.0,1660.0,1668.0,1668.0,1654.0,1668.0,1664.0,8.0,4.0,10.0,33.28,128.0,2.0, +FG2107.ZCE,20201113,1668.0,1664.0,1670.0,1705.0,1670.0,1705.0,1683.0,41.0,19.0,28.0,94.25,119.0,-9.0, +FG2107.ZCE,20201116,1705.0,1683.0,1710.0,1715.0,1697.0,1710.0,1709.0,27.0,26.0,50.0,170.92,128.0,9.0, +FG2107.ZCE,20201117,1710.0,1709.0,1714.0,1720.0,1706.0,1720.0,1713.0,11.0,4.0,17.0,58.24,134.0,6.0, +FG2107.ZCE,20201118,1720.0,1713.0,1711.0,1711.0,1700.0,1700.0,1705.0,-13.0,-8.0,13.0,44.34,126.0,-8.0, +FG2107.ZCE,20201119,1700.0,1705.0,1696.0,1740.0,1696.0,1723.0,1726.0,18.0,21.0,43.0,148.4,136.0,10.0, +FG2107.ZCE,20201120,1723.0,1726.0,1730.0,1735.0,1716.0,1717.0,1722.0,-9.0,-4.0,10.0,34.43,134.0,-2.0, +FG2107.ZCE,20201123,1717.0,1722.0,1725.0,1729.0,1711.0,1711.0,1721.0,-11.0,-1.0,20.0,68.86,132.0,-2.0, +FG2107.ZCE,20201124,1711.0,1721.0,1719.0,1719.0,1706.0,1713.0,1713.0,-8.0,-8.0,22.0,75.36,136.0,4.0, +FG2107.ZCE,20201125,1713.0,1713.0,1707.0,1714.0,1707.0,1712.0,1710.0,-1.0,-3.0,11.0,37.63,135.0,-1.0, +FG2107.ZCE,20201126,1712.0,1710.0,1704.0,1730.0,1704.0,1730.0,1719.0,20.0,9.0,25.0,85.94,143.0,8.0, +FG2107.ZCE,20201127,1730.0,1719.0,1735.0,1760.0,1732.0,1747.0,1745.0,28.0,26.0,64.0,223.36,165.0,22.0, +FG2107.ZCE,20201130,1747.0,1745.0,1750.0,1750.0,1730.0,1739.0,1741.0,-6.0,-4.0,28.0,97.51,170.0,5.0, +FG2107.ZCE,20201201,1739.0,1741.0,1738.0,1740.0,1726.0,1740.0,1733.0,-1.0,-8.0,20.0,69.31,175.0,5.0, +FG2107.ZCE,20201202,1740.0,1733.0,1739.0,1763.0,1739.0,1763.0,1751.0,30.0,18.0,42.0,147.12,191.0,16.0, +FG2107.ZCE,20201203,1763.0,1751.0,1769.0,1774.0,1759.0,1770.0,1765.0,19.0,14.0,38.0,134.18,209.0,18.0, +FG2107.ZCE,20201204,1770.0,1765.0,1761.0,1780.0,1756.0,1779.0,1767.0,14.0,2.0,63.0,222.6,207.0,-2.0, +FG2107.ZCE,20201207,1779.0,1767.0,1786.0,1802.0,1778.0,1800.0,1790.0,33.0,23.0,58.0,207.59,216.0,9.0, +FG2107.ZCE,20201208,1800.0,1790.0,1795.0,1824.0,1795.0,1824.0,1809.0,34.0,19.0,39.0,141.11,214.0,-2.0, +FG2107.ZCE,20201209,1824.0,1809.0,1825.0,1850.0,1818.0,1835.0,1835.0,26.0,26.0,75.0,275.28,243.0,29.0, +FG2107.ZCE,20201210,1835.0,1835.0,1844.0,1901.0,1841.0,1870.0,1875.0,35.0,40.0,116.0,434.94,262.0,19.0, +FG2107.ZCE,20201211,1870.0,1875.0,1861.0,1901.0,1856.0,1870.0,1876.0,-5.0,1.0,98.0,367.75,246.0,-16.0, +FG2107.ZCE,20201214,1870.0,1876.0,1880.0,1920.0,1846.0,1856.0,1888.0,-20.0,12.0,83.0,313.35,235.0,-11.0, +FG2107.ZCE,20201215,1856.0,1888.0,1848.0,1870.0,1836.0,1866.0,1850.0,-22.0,-38.0,74.0,273.77,223.0,-12.0, +FG2107.ZCE,20201216,1866.0,1850.0,1875.0,1890.0,1841.0,1866.0,1871.0,16.0,21.0,70.0,261.95,239.0,16.0, +FG2107.ZCE,20201217,1866.0,1871.0,1870.0,1870.0,1846.0,1865.0,1856.0,-6.0,-15.0,44.0,163.35,240.0,1.0, +FG2107.ZCE,20201218,1865.0,1856.0,1870.0,1915.0,1870.0,1898.0,1892.0,42.0,36.0,101.0,382.15,251.0,11.0, +FG2107.ZCE,20201221,1898.0,1892.0,1891.0,1940.0,1886.0,1940.0,1907.0,48.0,15.0,84.0,320.31,254.0,3.0, +FG2107.ZCE,20201222,1940.0,1907.0,1912.0,1930.0,1889.0,1889.0,1907.0,-18.0,0.0,94.0,358.55,261.0,7.0, +FG2107.ZCE,20201223,1889.0,1907.0,1900.0,1905.0,1856.0,1894.0,1887.0,-13.0,-20.0,53.0,199.98,259.0,-2.0, +FG2107.ZCE,20201224,1894.0,1887.0,1895.0,1905.0,1857.0,1863.0,1876.0,-24.0,-11.0,70.0,262.64,266.0,7.0, +FG2107.ZCE,20201225,1863.0,1876.0,1860.0,1883.0,1856.0,1876.0,1871.0,0.0,-5.0,45.0,168.38,252.0,-14.0, +FG2107.ZCE,20201228,1876.0,1871.0,1872.0,1872.0,1821.0,1825.0,1837.0,-46.0,-34.0,49.0,180.06,245.0,-7.0, +FG2107.ZCE,20201229,1825.0,1837.0,1835.0,1840.0,1816.0,1840.0,1830.0,3.0,-7.0,27.0,98.84,239.0,-6.0, +FG2107.ZCE,20201230,1840.0,1830.0,1831.0,1838.0,1821.0,1835.0,1831.0,5.0,1.0,30.0,109.87,228.0,-11.0, +FG2107.ZCE,20201231,1835.0,1831.0,1826.0,1835.0,1811.0,1826.0,1825.0,-5.0,-6.0,52.0,189.83,216.0,-12.0, +FG2107.ZCE,20210104,1826.0,1825.0,1825.0,1851.0,1815.0,1848.0,1833.0,23.0,8.0,28.0,102.67,216.0,0.0, +FG2107.ZCE,20210105,1848.0,1833.0,1855.0,1855.0,1816.0,1817.0,1826.0,-16.0,-7.0,41.0,149.7,199.0,-17.0, +FG2107.ZCE,20210106,1817.0,1826.0,1811.0,1811.0,1786.0,1789.0,1796.0,-37.0,-30.0,68.0,244.3,212.0,13.0, +FG2107.ZCE,20210107,1789.0,1796.0,1786.0,1790.0,1766.0,1771.0,1778.0,-25.0,-18.0,163.0,579.51,289.0,77.0, +FG2107.ZCE,20210108,1771.0,1778.0,1771.0,1807.0,1769.0,1777.0,1789.0,-1.0,11.0,240.0,858.59,387.0,98.0, +FG2107.ZCE,20210111,1777.0,1789.0,1770.0,1780.0,1735.0,1780.0,1762.0,-9.0,-27.0,104.0,366.47,405.0,18.0, +FG2107.ZCE,20210112,1780.0,1762.0,1775.0,1775.0,1748.0,1766.0,1763.0,4.0,1.0,61.0,215.13,400.0,-5.0, +FG2107.ZCE,20210113,1766.0,1763.0,1773.0,1773.0,1738.0,1738.0,1749.0,-25.0,-14.0,50.0,174.94,422.0,22.0, +FG2107.ZCE,20210114,1738.0,1749.0,1743.0,1743.0,1700.0,1700.0,1716.0,-49.0,-33.0,59.0,202.46,443.0,21.0, +FG2107.ZCE,20210115,1700.0,1716.0,1693.0,1715.0,1693.0,1700.0,1698.0,-16.0,-18.0,60.0,203.72,443.0,0.0, +FG2107.ZCE,20210118,1700.0,1698.0,1698.0,1756.0,1691.0,1746.0,1730.0,48.0,32.0,113.0,391.01,480.0,37.0, +FG2107.ZCE,20210119,1746.0,1730.0,1739.0,1749.0,1723.0,1743.0,1737.0,13.0,7.0,80.0,277.87,520.0,40.0, +FG2107.ZCE,20210120,1743.0,1737.0,1739.0,1759.0,1737.0,1740.0,1747.0,3.0,10.0,178.0,621.91,605.0,85.0, +FG2107.ZCE,20210121,1740.0,1747.0,1743.0,1773.0,1726.0,1766.0,1751.0,19.0,4.0,188.0,658.53,574.0,-31.0, +FG2107.ZCE,20210122,1766.0,1751.0,1777.0,1793.0,1774.0,1780.0,1782.0,29.0,31.0,88.0,313.68,545.0,-29.0, +FG2107.ZCE,20210125,1780.0,1782.0,1779.0,1810.0,1758.0,1810.0,1786.0,28.0,4.0,109.0,389.39,502.0,-43.0, +FG2107.ZCE,20210126,1810.0,1786.0,1809.0,1809.0,1761.0,1761.0,1790.0,-25.0,4.0,23.0,82.35,494.0,-8.0, +FG2107.ZCE,20210127,1761.0,1790.0,1775.0,1781.0,1771.0,1775.0,1776.0,-15.0,-14.0,5.0,17.76,493.0,-1.0, +FG2107.ZCE,20210128,1775.0,1776.0,1787.0,1795.0,1771.0,1782.0,1784.0,6.0,8.0,104.0,371.05,419.0,-74.0, +FG2107.ZCE,20210129,1782.0,1784.0,1784.0,1791.0,1772.0,1777.0,1780.0,-7.0,-4.0,48.0,170.92,435.0,16.0, +FG2107.ZCE,20210201,1777.0,1780.0,1779.0,1813.0,1779.0,1796.0,1803.0,16.0,23.0,1121.0,4041.41,574.0,139.0, +FG2107.ZCE,20210202,1796.0,1803.0,1795.0,1809.0,1773.0,1773.0,1794.0,-30.0,-9.0,755.0,2708.63,669.0,95.0, +FG2107.ZCE,20210203,1773.0,1794.0,1781.0,1782.0,1761.0,1776.0,1774.0,-18.0,-20.0,916.0,3250.33,654.0,-15.0, +FG2107.ZCE,20210204,1776.0,1774.0,1789.0,1815.0,1773.0,1811.0,1795.0,37.0,21.0,872.0,3130.49,729.0,75.0, +FG2107.ZCE,20210205,1811.0,1795.0,1812.0,1833.0,1806.0,1826.0,1821.0,31.0,26.0,1047.0,3812.37,804.0,75.0, +FG2107.ZCE,20210208,1826.0,1821.0,1828.0,1844.0,1817.0,1839.0,1829.0,18.0,8.0,666.0,2436.37,756.0,-48.0, +FG2107.ZCE,20210209,1839.0,1829.0,1838.0,1866.0,1835.0,1865.0,1850.0,36.0,21.0,782.0,2892.96,712.0,-44.0, +FG2107.ZCE,20210210,1865.0,1850.0,1857.0,1877.0,1848.0,1872.0,1863.0,22.0,13.0,1096.0,4083.92,580.0,-132.0, +FG2107.ZCE,20210218,1872.0,1863.0,1890.0,1933.0,1890.0,1918.0,1921.0,55.0,58.0,424.0,1629.02,549.0,-31.0, +FG2107.ZCE,20210219,1918.0,1921.0,1909.0,1912.0,1886.0,1908.0,1901.0,-13.0,-20.0,1615.0,6140.33,610.0,61.0, +FG2107.ZCE,20210222,1908.0,1901.0,1906.0,1958.0,1901.0,1944.0,1939.0,43.0,38.0,3112.0,12068.47,661.0,51.0, +FG2107.ZCE,20210223,1944.0,1939.0,1945.0,1978.0,1933.0,1944.0,1952.0,5.0,13.0,4586.0,17905.25,840.0,179.0, +FG2107.ZCE,20210224,1944.0,1952.0,1948.0,1952.0,1919.0,1946.0,1936.0,-6.0,-16.0,2939.0,11382.05,1026.0,186.0, +FG2107.ZCE,20210225,1946.0,1936.0,1957.0,2033.0,1934.0,2009.0,1973.0,73.0,37.0,3613.0,14254.02,781.0,-245.0, +FG2107.ZCE,20210226,2009.0,1973.0,2016.0,2031.0,1979.0,1990.0,2007.0,17.0,34.0,1878.0,7537.9,861.0,80.0, +FG2107.ZCE,20210301,1990.0,2007.0,1990.0,2049.0,1983.0,2030.0,2024.0,23.0,17.0,5504.0,22279.9,1610.0,749.0, +FG2107.ZCE,20210302,2030.0,2024.0,2030.0,2043.0,2010.0,2041.0,2025.0,17.0,1.0,8218.0,33282.91,2385.0,775.0, +FG2107.ZCE,20210303,2041.0,2025.0,2047.0,2084.0,2029.0,2033.0,2066.0,8.0,41.0,7891.0,32612.78,2977.0,592.0, +FG2107.ZCE,20210304,2033.0,2066.0,2051.0,2051.0,2010.0,2014.0,2028.0,-52.0,-38.0,8410.0,34106.4,4026.0,1049.0, +FG2107.ZCE,20210305,2014.0,2028.0,2016.0,2058.0,2000.0,2043.0,2026.0,15.0,-2.0,8547.0,34637.92,4161.0,135.0, +FG2107.ZCE,20210308,2043.0,2026.0,2047.0,2079.0,2013.0,2025.0,2036.0,-1.0,10.0,11923.0,48561.67,4348.0,187.0, +FG2107.ZCE,20210309,2025.0,2036.0,2034.0,2034.0,1977.0,1982.0,2008.0,-54.0,-28.0,9969.0,40026.62,3809.0,-539.0, +FG2107.ZCE,20210310,1982.0,2008.0,1995.0,2008.0,1965.0,2007.0,1986.0,-1.0,-22.0,8313.0,33023.57,3827.0,18.0, +FG2107.ZCE,20210311,2007.0,1986.0,2007.0,2007.0,1911.0,1969.0,1948.0,-17.0,-38.0,8905.0,34699.99,4115.0,288.0, +FG2107.ZCE,20210312,1969.0,1948.0,1965.0,1978.0,1947.0,1954.0,1958.0,6.0,10.0,3480.0,13625.01,4373.0,258.0, +FG2107.ZCE,20210315,1954.0,1958.0,1954.0,2006.0,1931.0,2006.0,1965.0,48.0,7.0,3667.0,14410.2,5849.0,1476.0, +FG2107.ZCE,20210316,2006.0,1965.0,1999.0,2026.0,1979.0,2002.0,2008.0,37.0,43.0,5432.0,21812.95,5714.0,-135.0, +FG2107.ZCE,20210317,2002.0,2008.0,1994.0,2048.0,1982.0,2044.0,2001.0,36.0,-7.0,9770.0,39108.29,6177.0,463.0, +FG2107.ZCE,20210318,2044.0,2001.0,2042.0,2066.0,2035.0,2051.0,2050.0,50.0,49.0,18111.0,74272.05,6524.0,347.0, +FG2107.ZCE,20210319,2051.0,2050.0,2056.0,2066.0,2025.0,2042.0,2047.0,-8.0,-3.0,14479.0,59271.88,6694.0,170.0, +FG2107.ZCE,20210322,2042.0,2047.0,2039.0,2085.0,2039.0,2069.0,2069.0,22.0,22.0,13653.0,56489.49,7372.0,678.0, +FG2107.ZCE,20210323,2069.0,2069.0,2067.0,2076.0,2054.0,2064.0,2066.0,-5.0,-3.0,16013.0,66150.07,8860.0,1488.0, +FG2107.ZCE,20210324,2064.0,2066.0,2055.0,2065.0,2018.0,2047.0,2039.0,-19.0,-27.0,12392.0,50534.62,9769.0,909.0, +FG2107.ZCE,20210325,2047.0,2039.0,2045.0,2053.0,2023.0,2033.0,2037.0,-6.0,-2.0,15967.0,65048.08,11308.0,1539.0, +FG2107.ZCE,20210326,2033.0,2037.0,2033.0,2094.0,2021.0,2094.0,2050.0,57.0,13.0,10908.0,44720.01,11551.0,243.0, +FG2107.ZCE,20210329,2094.0,2050.0,2093.0,2110.0,2070.0,2096.0,2089.0,46.0,39.0,14758.0,61647.68,12060.0,509.0, +FG2107.ZCE,20210330,2096.0,2089.0,2098.0,2103.0,2068.0,2081.0,2087.0,-8.0,-2.0,10992.0,45874.9,11836.0,-224.0, +FG2107.ZCE,20210331,2081.0,2087.0,2078.0,2092.0,2031.0,2031.0,2068.0,-56.0,-19.0,11164.0,46179.93,11681.0,-155.0, +FG2107.ZCE,20210401,2031.0,2068.0,2019.0,2108.0,2019.0,2087.0,2063.0,19.0,-5.0,10238.0,42235.85,12251.0,570.0, +FG2107.ZCE,20210402,2087.0,2063.0,2092.0,2115.0,2078.0,2112.0,2094.0,49.0,31.0,15574.0,65231.77,13510.0,1259.0, +FG2107.ZCE,20210406,2112.0,2094.0,2123.0,2166.0,2103.0,2150.0,2143.0,56.0,49.0,6534.0,27998.3,13812.0,302.0, +FG2107.ZCE,20210407,2150.0,2143.0,2155.0,2156.0,2116.0,2134.0,2139.0,-9.0,-4.0,11959.0,51151.44,14134.0,322.0, +FG2107.ZCE,20210408,2134.0,2139.0,2128.0,2163.0,2123.0,2146.0,2143.0,7.0,4.0,17141.0,73466.14,14625.0,491.0, +FG2107.ZCE,20210409,2146.0,2143.0,2151.0,2154.0,2084.0,2087.0,2117.0,-56.0,-26.0,16263.0,68851.42,14752.0,127.0, +FG2107.ZCE,20210412,2087.0,2117.0,2093.0,2140.0,2086.0,2136.0,2109.0,19.0,-8.0,8770.0,36994.27,15098.0,346.0, +FG2107.ZCE,20210413,2136.0,2109.0,2143.0,2176.0,2133.0,2164.0,2154.0,55.0,45.0,11656.0,50212.39,16015.0,917.0, +FG2107.ZCE,20210414,2164.0,2154.0,2157.0,2171.0,2146.0,2160.0,2160.0,6.0,6.0,13968.0,60354.21,16628.0,613.0, +FG2107.ZCE,20210415,2160.0,2160.0,2170.0,2205.0,2155.0,2205.0,2185.0,45.0,25.0,21113.0,92256.25,16915.0,287.0, +FG2107.ZCE,20210416,2205.0,2185.0,2202.0,2232.0,2195.0,2229.0,2215.0,44.0,30.0,9652.0,42751.14,17030.0,115.0, +FG2107.ZCE,20210419,2229.0,2215.0,2226.0,2241.0,2194.0,2230.0,2224.0,15.0,9.0,12304.0,54719.13,16431.0,-599.0, +FG2107.ZCE,20210420,2230.0,2224.0,2236.0,2269.0,2227.0,2269.0,2247.0,45.0,23.0,12944.0,58164.86,16964.0,533.0, +FG2107.ZCE,20210421,2269.0,2247.0,2265.0,2265.0,2230.0,2255.0,2245.0,8.0,-2.0,12736.0,57176.9,16121.0,-843.0, +FG2107.ZCE,20210422,2255.0,2245.0,2245.0,2280.0,2239.0,2248.0,2264.0,3.0,19.0,10152.0,45977.36,16084.0,-37.0, +FG2107.ZCE,20210423,2248.0,2264.0,2257.0,2266.0,2241.0,2259.0,2255.0,-5.0,-9.0,8600.0,38780.37,15361.0,-723.0, +FG2107.ZCE,20210426,2259.0,2255.0,2258.0,2288.0,2242.0,2276.0,2266.0,21.0,11.0,6910.0,31314.23,14924.0,-437.0, +FG2107.ZCE,20210427,2276.0,2266.0,2276.0,2320.0,2266.0,2317.0,2293.0,51.0,27.0,7353.0,33724.72,14572.0,-352.0, +FG2107.ZCE,20210428,2317.0,2293.0,2315.0,2334.0,2304.0,2331.0,2321.0,38.0,28.0,10318.0,47892.67,13996.0,-576.0, +FG2107.ZCE,20210429,2331.0,2321.0,2332.0,2384.0,2331.0,2382.0,2363.0,61.0,42.0,12073.0,57046.5,12999.0,-997.0, +FG2107.ZCE,20210430,2382.0,2363.0,2387.0,2418.0,2366.0,2416.0,2387.0,53.0,24.0,10358.0,49439.37,12520.0,-479.0, +FG2107.ZCE,20210506,2416.0,2387.0,2442.0,2550.0,2442.0,2542.0,2512.0,155.0,125.0,13785.0,69246.74,12306.0,-214.0, +FG2107.ZCE,20210507,2542.0,2512.0,2532.0,2576.0,2519.0,2564.0,2546.0,52.0,34.0,15411.0,78470.79,11878.0,-428.0, +FG2107.ZCE,20210510,2564.0,2546.0,2560.0,2699.0,2539.0,2699.0,2621.0,153.0,75.0,28845.0,151189.06,11460.0,-418.0, +FG2107.ZCE,20210511,2699.0,2621.0,2713.0,2857.0,2667.0,2817.0,2756.0,196.0,135.0,29833.0,164428.09,10416.0,-1044.0, +FG2107.ZCE,20210512,2817.0,2756.0,2800.0,2922.0,2798.0,2922.0,2858.0,166.0,102.0,23930.0,136800.16,10282.0,-134.0, +FG2107.ZCE,20210513,2922.0,2858.0,2912.0,2981.0,2801.0,2837.0,2898.0,-21.0,40.0,14135.0,81918.52,8100.0,-2182.0, +FG2107.ZCE,20210514,2837.0,2898.0,2824.0,2876.0,2724.0,2776.0,2811.0,-122.0,-87.0,9691.0,54478.54,7353.0,-747.0, +FG2107.ZCE,20210517,2776.0,2811.0,2785.0,2869.0,2733.0,2780.0,2805.0,-31.0,-6.0,7079.0,39718.87,7398.0,45.0, +FG2107.ZCE,20210518,2780.0,2805.0,2781.0,2839.0,2765.0,2833.0,2802.0,28.0,-3.0,2748.0,15398.46,7212.0,-186.0, +FG2107.ZCE,20210519,2833.0,2802.0,2842.0,2844.0,2666.0,2702.0,2738.0,-100.0,-64.0,3921.0,21474.4,6727.0,-485.0, +FG2107.ZCE,20210520,2702.0,2738.0,2657.0,2680.0,2543.0,2671.0,2614.0,-67.0,-124.0,4022.0,21023.92,6468.0,-259.0, +FG2107.ZCE,20210521,2671.0,2614.0,2674.0,2676.0,2588.0,2601.0,2624.0,-13.0,10.0,4797.0,25170.69,6329.0,-139.0, +FG2107.ZCE,20210524,2601.0,2624.0,2613.0,2650.0,2496.0,2625.0,2570.0,1.0,-54.0,5362.0,27562.37,6128.0,-201.0, +FG2107.ZCE,20210525,2625.0,2570.0,2637.0,2682.0,2620.0,2643.0,2653.0,73.0,83.0,3764.0,19968.06,6139.0,11.0, +FG2107.ZCE,20210526,2643.0,2653.0,2632.0,2660.0,2593.0,2609.0,2621.0,-44.0,-32.0,4159.0,21801.54,5916.0,-223.0, +FG2107.ZCE,20210527,2609.0,2621.0,2588.0,2614.0,2538.0,2584.0,2574.0,-37.0,-47.0,5134.0,26425.04,5894.0,-22.0, +FG2107.ZCE,20210528,2584.0,2574.0,2580.0,2684.0,2572.0,2667.0,2635.0,93.0,61.0,6334.0,33383.79,6338.0,444.0, +FG2107.ZCE,20210531,2667.0,2635.0,2647.0,2764.0,2643.0,2714.0,2709.0,79.0,74.0,6493.0,35177.12,4952.0,-1386.0, +FG2107.ZCE,20210601,2714.0,2709.0,2715.0,2731.0,2679.0,2710.0,2708.0,1.0,-1.0,1354.0,7332.09,4287.0,-665.0, +FG2107.ZCE,20210602,2710.0,2708.0,2702.0,2755.0,2665.0,2687.0,2720.0,-21.0,12.0,1221.0,6641.6,4093.0,-194.0, +FG2107.ZCE,20210603,2687.0,2720.0,2671.0,2729.0,2671.0,2697.0,2723.0,-23.0,3.0,3349.0,18239.42,1230.0,-2863.0, +FG2107.ZCE,20210604,2697.0,2723.0,2668.0,2724.0,2634.0,2709.0,2677.0,-14.0,-46.0,385.0,2061.41,1168.0,-62.0, +FG2107.ZCE,20210607,2709.0,2677.0,2720.0,2750.0,2656.0,2656.0,2721.0,-21.0,44.0,852.0,4636.85,999.0,-169.0, +FG2107.ZCE,20210608,2656.0,2721.0,2655.0,2669.0,2601.0,2657.0,2632.0,-64.0,-89.0,480.0,2526.51,860.0,-139.0, +FG2107.ZCE,20210609,2657.0,2632.0,2656.0,2682.0,2632.0,2658.0,2656.0,26.0,24.0,113.0,600.37,785.0,-75.0, +FG2107.ZCE,20210610,2658.0,2656.0,2656.0,2703.0,2633.0,2675.0,2669.0,19.0,13.0,81.0,432.43,763.0,-22.0, +FG2107.ZCE,20210611,2675.0,2669.0,2682.0,2718.0,2679.0,2712.0,2699.0,43.0,30.0,267.0,1441.53,935.0,172.0, +FG2107.ZCE,20210615,2712.0,2699.0,2705.0,2705.0,2623.0,2658.0,2642.0,-41.0,-57.0,317.0,1674.79,702.0,-233.0, +FG2107.ZCE,20210616,2658.0,2642.0,2633.0,2643.0,2553.0,2558.0,2597.0,-84.0,-45.0,144.0,747.96,648.0,-54.0, +FG2107.ZCE,20210617,2558.0,2597.0,2563.0,2580.0,2520.0,2572.0,2548.0,-25.0,-49.0,414.0,2109.57,524.0,-124.0, +FG2107.ZCE,20210618,2572.0,2548.0,2552.0,2577.0,2548.0,2548.0,2554.0,0.0,6.0,186.0,949.95,422.0,-102.0, +FG2107.ZCE,20210621,2548.0,2554.0,2552.0,2570.0,2550.0,2554.0,2555.0,0.0,1.0,18.0,91.99,418.0,-4.0, +FG2107.ZCE,20210622,2554.0,2555.0,2550.0,2618.0,2548.0,2592.0,2574.0,37.0,19.0,65.0,334.66,400.0,-18.0, +FG2107.ZCE,20210623,2592.0,2574.0,2571.0,2639.0,2571.0,2597.0,2605.0,23.0,31.0,85.0,442.86,375.0,-25.0, +FG2107.ZCE,20210624,2597.0,2605.0,2620.0,2645.0,2619.0,2634.0,2631.0,29.0,26.0,76.0,399.97,348.0,-27.0, +FG2107.ZCE,20210625,2634.0,2631.0,2631.0,2677.0,2628.0,2656.0,2648.0,25.0,17.0,58.0,307.12,347.0,-1.0, +FG2107.ZCE,20210628,2656.0,2648.0,2686.0,2688.0,2628.0,2688.0,2646.0,40.0,-2.0,101.0,534.44,321.0,-26.0, +FG2107.ZCE,20210629,2688.0,2646.0,2700.0,2792.0,2630.0,2720.0,2743.0,74.0,97.0,194.0,1064.42,179.0,-142.0, +FG2107.ZCE,20210630,2720.0,2743.0,2758.0,2764.0,2720.0,2764.0,2742.0,21.0,-1.0,43.0,235.79,154.0,-25.0, +FG2107.ZCE,20210701,2764.0,2742.0,,,,,2748.0,,6.0,0.0,0.0,154.0,0.0, +FG2107.ZCE,20210702,,2748.0,2790.0,2830.0,2780.0,2780.0,2811.0,32.0,63.0,9.0,50.6,145.0,-9.0, +FG2107.ZCE,20210705,2780.0,2811.0,,,,,2790.0,,-21.0,0.0,0.0,145.0,0.0, +FG2107.ZCE,20210706,,2790.0,,,,,2788.0,,-2.0,0.0,0.0,145.0,0.0, +FG2107.ZCE,20210707,,2788.0,,,,,2786.0,,-2.0,0.0,0.0,145.0,0.0, +FG2107.ZCE,20210708,,2786.0,,,,,2786.0,,0.0,0.0,0.0,145.0,0.0, +FG2107.ZCE,20210709,,2786.0,2700.0,2700.0,2700.0,2700.0,2700.0,-86.0,-86.0,8.0,43.2,137.0,-8.0, +FG2107.ZCE,20210712,2700.0,2700.0,,,,,2700.0,,0.0,0.0,0.0,137.0,0.0, +FG2107.ZCE,20210713,,2700.0,,,,,2700.0,,0.0,0.0,0.0,137.0,0.0, +FG2107.ZCE,20210714,,2700.0,2830.0,2830.0,2830.0,2830.0,2830.0,130.0,130.0,38.0,215.08,0.0,-137.0, diff --git a/data/FG/FG2108.csv b/data/FG/FG2108.csv new file mode 100644 index 0000000..a2c4108 --- /dev/null +++ b/data/FG/FG2108.csv @@ -0,0 +1,244 @@ +ts_code,trade_date,pre_close,pre_settle,open,high,low,close,settle,change1,change2,vol,amount,oi,oi_chg,delv_settle +FG2108.ZCE,20200817,,1720.0,1700.0,1700.0,1700.0,1700.0,1700.0,-20.0,-20.0,3.0,10.2,3.0,, +FG2108.ZCE,20200818,1700.0,1700.0,1687.0,1713.0,1687.0,1710.0,1701.0,10.0,1.0,4.0,13.61,3.0,0.0, +FG2108.ZCE,20200819,1710.0,1701.0,1767.0,1767.0,1685.0,1685.0,1726.0,-16.0,25.0,2.0,6.91,3.0,0.0, +FG2108.ZCE,20200820,1685.0,1726.0,1680.0,1709.0,1679.0,1699.0,1694.0,-27.0,-32.0,33.0,111.82,6.0,3.0, +FG2108.ZCE,20200821,1699.0,1694.0,1645.0,1645.0,1609.0,1609.0,1615.0,-85.0,-79.0,15.0,48.45,14.0,8.0, +FG2108.ZCE,20200824,1609.0,1615.0,1630.0,1630.0,1585.0,1626.0,1618.0,11.0,3.0,34.0,110.03,26.0,12.0, +FG2108.ZCE,20200825,1626.0,1618.0,1599.0,1600.0,1570.0,1582.0,1581.0,-36.0,-37.0,30.0,94.87,45.0,19.0, +FG2108.ZCE,20200826,1582.0,1581.0,1560.0,1603.0,1557.0,1591.0,1585.0,10.0,4.0,41.0,130.0,58.0,13.0, +FG2108.ZCE,20200827,1591.0,1585.0,1604.0,1630.0,1601.0,1615.0,1621.0,30.0,36.0,42.0,136.16,76.0,18.0, +FG2108.ZCE,20200828,1615.0,1621.0,1621.0,1680.0,1590.0,1662.0,1640.0,41.0,19.0,213.0,698.7,208.0,132.0, +FG2108.ZCE,20200831,1662.0,1640.0,1654.0,1720.0,1654.0,1698.0,1701.0,58.0,61.0,106.0,360.6,209.0,1.0, +FG2108.ZCE,20200901,1698.0,1701.0,1690.0,1708.0,1674.0,1674.0,1693.0,-27.0,-8.0,66.0,223.44,207.0,-2.0, +FG2108.ZCE,20200902,1674.0,1693.0,1678.0,1690.0,1665.0,1680.0,1678.0,-13.0,-15.0,35.0,117.48,209.0,2.0, +FG2108.ZCE,20200903,1680.0,1678.0,1686.0,1697.0,1643.0,1652.0,1679.0,-26.0,1.0,55.0,184.68,218.0,9.0, +FG2108.ZCE,20200904,1652.0,1679.0,1642.0,1655.0,1595.0,1609.0,1615.0,-70.0,-64.0,140.0,452.08,237.0,19.0, +FG2108.ZCE,20200907,1609.0,1615.0,1628.0,1628.0,1596.0,1616.0,1613.0,1.0,-2.0,42.0,135.51,245.0,8.0, +FG2108.ZCE,20200908,1616.0,1613.0,1619.0,1619.0,1611.0,1612.0,1616.0,-1.0,3.0,16.0,51.7,251.0,6.0, +FG2108.ZCE,20200909,1612.0,1616.0,1595.0,1627.0,1584.0,1616.0,1612.0,0.0,-4.0,29.0,93.52,250.0,-1.0, +FG2108.ZCE,20200910,1616.0,1612.0,1624.0,1624.0,1585.0,1585.0,1601.0,-27.0,-11.0,31.0,99.27,261.0,11.0, +FG2108.ZCE,20200911,1585.0,1601.0,1592.0,1605.0,1575.0,1605.0,1587.0,4.0,-14.0,47.0,149.18,262.0,1.0, +FG2108.ZCE,20200914,1605.0,1587.0,1590.0,1592.0,1558.0,1565.0,1573.0,-22.0,-14.0,27.0,84.93,263.0,1.0, +FG2108.ZCE,20200915,1565.0,1573.0,1568.0,1571.0,1538.0,1560.0,1554.0,-13.0,-19.0,80.0,248.59,269.0,6.0, +FG2108.ZCE,20200916,1560.0,1554.0,1553.0,1575.0,1552.0,1575.0,1564.0,21.0,10.0,87.0,272.2,310.0,41.0, +FG2108.ZCE,20200917,1575.0,1564.0,1578.0,1592.0,1571.0,1577.0,1583.0,13.0,19.0,37.0,117.12,329.0,19.0, +FG2108.ZCE,20200918,1577.0,1583.0,1571.0,1610.0,1571.0,1597.0,1593.0,14.0,10.0,34.0,108.32,322.0,-7.0, +FG2108.ZCE,20200921,1597.0,1593.0,1593.0,1593.0,1568.0,1575.0,1576.0,-18.0,-17.0,32.0,100.89,329.0,7.0, +FG2108.ZCE,20200922,1575.0,1576.0,1580.0,1593.0,1558.0,1587.0,1579.0,11.0,3.0,34.0,107.38,331.0,2.0, +FG2108.ZCE,20200923,1587.0,1579.0,1588.0,1599.0,1563.0,1585.0,1570.0,6.0,-9.0,100.0,314.06,326.0,-5.0, +FG2108.ZCE,20200924,1585.0,1570.0,1587.0,1599.0,1575.0,1590.0,1584.0,20.0,14.0,58.0,183.8,341.0,15.0, +FG2108.ZCE,20200925,1590.0,1584.0,1594.0,1600.0,1576.0,1594.0,1588.0,10.0,4.0,51.0,162.02,371.0,30.0, +FG2108.ZCE,20200928,1594.0,1588.0,1593.0,1610.0,1590.0,1590.0,1601.0,2.0,13.0,34.0,108.84,383.0,12.0, +FG2108.ZCE,20200929,1590.0,1601.0,1596.0,1612.0,1592.0,1612.0,1605.0,11.0,4.0,32.0,102.7,386.0,3.0, +FG2108.ZCE,20200930,1612.0,1605.0,1608.0,1638.0,1606.0,1638.0,1622.0,33.0,17.0,58.0,188.11,370.0,-16.0, +FG2108.ZCE,20201009,1638.0,1622.0,1633.0,1641.0,1623.0,1641.0,1633.0,19.0,11.0,20.0,65.34,365.0,-5.0, +FG2108.ZCE,20201012,1641.0,1633.0,1627.0,1663.0,1627.0,1661.0,1647.0,28.0,14.0,48.0,158.1,381.0,16.0, +FG2108.ZCE,20201013,1661.0,1647.0,1661.0,1661.0,1639.0,1639.0,1654.0,-8.0,7.0,16.0,52.93,385.0,4.0, +FG2108.ZCE,20201014,1639.0,1654.0,1648.0,1648.0,1629.0,1646.0,1639.0,-8.0,-15.0,59.0,193.37,415.0,30.0, +FG2108.ZCE,20201015,1646.0,1639.0,1648.0,1653.0,1630.0,1633.0,1640.0,-6.0,1.0,65.0,213.26,433.0,18.0, +FG2108.ZCE,20201016,1633.0,1640.0,1626.0,1643.0,1622.0,1634.0,1633.0,-6.0,-7.0,20.0,65.33,438.0,5.0, +FG2108.ZCE,20201019,1634.0,1633.0,1633.0,1650.0,1621.0,1624.0,1629.0,-9.0,-4.0,61.0,198.78,463.0,25.0, +FG2108.ZCE,20201020,1624.0,1629.0,1616.0,1632.0,1606.0,1624.0,1618.0,-5.0,-11.0,49.0,158.61,482.0,19.0, +FG2108.ZCE,20201021,1624.0,1618.0,1629.0,1634.0,1614.0,1617.0,1624.0,-1.0,6.0,42.0,136.4,481.0,-1.0, +FG2108.ZCE,20201022,1617.0,1624.0,1617.0,1630.0,1617.0,1627.0,1624.0,3.0,0.0,9.0,29.23,481.0,0.0, +FG2108.ZCE,20201023,1627.0,1624.0,1640.0,1644.0,1621.0,1621.0,1633.0,-3.0,9.0,24.0,78.4,481.0,0.0, +FG2108.ZCE,20201026,1621.0,1633.0,1629.0,1633.0,1614.0,1629.0,1623.0,-4.0,-10.0,11.0,35.71,482.0,1.0, +FG2108.ZCE,20201027,1629.0,1623.0,1634.0,1647.0,1633.0,1642.0,1637.0,19.0,14.0,484.0,1584.62,954.0,472.0, +FG2108.ZCE,20201028,1642.0,1637.0,1639.0,1643.0,1632.0,1641.0,1637.0,4.0,0.0,18.0,58.94,953.0,-1.0, +FG2108.ZCE,20201029,1641.0,1637.0,1636.0,1640.0,1628.0,1628.0,1635.0,-9.0,-2.0,14.0,45.78,952.0,-1.0, +FG2108.ZCE,20201030,1628.0,1635.0,1636.0,1650.0,1636.0,1650.0,1637.0,15.0,2.0,17.0,55.65,941.0,-11.0, +FG2108.ZCE,20201102,1650.0,1637.0,1648.0,1660.0,1644.0,1644.0,1653.0,7.0,16.0,22.0,72.72,943.0,2.0, +FG2108.ZCE,20201103,1644.0,1653.0,1647.0,1653.0,1641.0,1641.0,1649.0,-12.0,-4.0,27.0,89.03,941.0,-2.0, +FG2108.ZCE,20201104,1641.0,1649.0,1649.0,1649.0,1643.0,1643.0,1647.0,-6.0,-2.0,9.0,29.65,941.0,0.0, +FG2108.ZCE,20201105,1643.0,1647.0,1639.0,1641.0,1634.0,1637.0,1638.0,-10.0,-9.0,8.0,26.21,942.0,1.0, +FG2108.ZCE,20201106,1637.0,1638.0,1648.0,1669.0,1647.0,1648.0,1656.0,10.0,18.0,33.0,109.3,941.0,-1.0, +FG2108.ZCE,20201109,1648.0,1656.0,1657.0,1669.0,1657.0,1659.0,1660.0,3.0,4.0,13.0,43.17,938.0,-3.0, +FG2108.ZCE,20201110,1659.0,1660.0,1657.0,1666.0,1657.0,1657.0,1660.0,-3.0,0.0,125.0,415.03,820.0,-118.0, +FG2108.ZCE,20201111,1657.0,1660.0,1676.0,1683.0,1668.0,1676.0,1674.0,16.0,14.0,57.0,190.83,817.0,-3.0, +FG2108.ZCE,20201112,1676.0,1674.0,1674.0,1681.0,1668.0,1677.0,1675.0,3.0,1.0,17.0,56.95,817.0,0.0, +FG2108.ZCE,20201113,1677.0,1675.0,1675.0,1717.0,1675.0,1717.0,1689.0,42.0,14.0,45.0,152.02,814.0,-3.0, +FG2108.ZCE,20201116,1717.0,1689.0,1724.0,1731.0,1713.0,1724.0,1725.0,35.0,36.0,87.0,300.1,847.0,33.0, +FG2108.ZCE,20201117,1724.0,1725.0,1722.0,1729.0,1716.0,1729.0,1723.0,4.0,-2.0,35.0,120.58,846.0,-1.0, +FG2108.ZCE,20201118,1729.0,1723.0,1722.0,1724.0,1703.0,1708.0,1714.0,-15.0,-9.0,14.0,47.99,846.0,0.0, +FG2108.ZCE,20201119,1708.0,1714.0,1706.0,1753.0,1706.0,1736.0,1735.0,22.0,21.0,102.0,353.93,817.0,-29.0, +FG2108.ZCE,20201120,1736.0,1735.0,1740.0,1740.0,1727.0,1732.0,1736.0,-3.0,1.0,23.0,79.85,813.0,-4.0, +FG2108.ZCE,20201123,1732.0,1736.0,1742.0,1742.0,1721.0,1721.0,1735.0,-15.0,-1.0,19.0,65.94,814.0,1.0, +FG2108.ZCE,20201124,1721.0,1735.0,1732.0,1732.0,1721.0,1726.0,1726.0,-9.0,-9.0,15.0,51.79,815.0,1.0, +FG2108.ZCE,20201125,1726.0,1726.0,1725.0,1726.0,1721.0,1723.0,1723.0,-3.0,-3.0,11.0,37.92,813.0,-2.0, +FG2108.ZCE,20201126,1723.0,1723.0,1724.0,1744.0,1724.0,1742.0,1740.0,19.0,17.0,21.0,73.08,814.0,1.0, +FG2108.ZCE,20201127,1742.0,1740.0,1750.0,1779.0,1748.0,1770.0,1765.0,30.0,25.0,70.0,247.09,829.0,15.0, +FG2108.ZCE,20201130,1770.0,1765.0,1772.0,1774.0,1756.0,1771.0,1764.0,6.0,-1.0,38.0,134.08,850.0,21.0, +FG2108.ZCE,20201201,1771.0,1764.0,1762.0,1765.0,1753.0,1758.0,1758.0,-6.0,-6.0,13.0,45.7,850.0,0.0, +FG2108.ZCE,20201202,1758.0,1758.0,1748.0,1790.0,1748.0,1788.0,1781.0,30.0,23.0,154.0,548.63,973.0,123.0, +FG2108.ZCE,20201203,1788.0,1781.0,1789.0,1804.0,1789.0,1801.0,1797.0,20.0,16.0,175.0,628.94,1040.0,67.0, +FG2108.ZCE,20201204,1801.0,1797.0,1803.0,1814.0,1783.0,1810.0,1801.0,13.0,4.0,62.0,223.35,1042.0,2.0, +FG2108.ZCE,20201207,1810.0,1801.0,1822.0,1840.0,1812.0,1826.0,1823.0,25.0,22.0,346.0,1261.72,1134.0,92.0, +FG2108.ZCE,20201208,1826.0,1823.0,1831.0,1854.0,1825.0,1854.0,1841.0,31.0,18.0,429.0,1579.16,1499.0,365.0, +FG2108.ZCE,20201209,1854.0,1841.0,1855.0,1886.0,1847.0,1872.0,1867.0,31.0,26.0,211.0,787.96,1572.0,73.0, +FG2108.ZCE,20201210,1872.0,1867.0,1874.0,1934.0,1874.0,1891.0,1907.0,24.0,40.0,357.0,1361.83,1660.0,88.0, +FG2108.ZCE,20201211,1891.0,1907.0,1891.0,1934.0,1891.0,1900.0,1912.0,-7.0,5.0,228.0,871.82,1692.0,32.0, +FG2108.ZCE,20201214,1900.0,1912.0,1913.0,1953.0,1876.0,1880.0,1911.0,-32.0,-1.0,537.0,2052.72,1555.0,-137.0, +FG2108.ZCE,20201215,1880.0,1911.0,1882.0,1907.0,1864.0,1901.0,1889.0,-10.0,-22.0,496.0,1874.2,1146.0,-409.0, +FG2108.ZCE,20201216,1901.0,1889.0,1901.0,1925.0,1873.0,1890.0,1904.0,1.0,15.0,189.0,719.63,1138.0,-8.0, +FG2108.ZCE,20201217,1890.0,1904.0,1897.0,1901.0,1874.0,1895.0,1887.0,-9.0,-17.0,90.0,339.63,1100.0,-38.0, +FG2108.ZCE,20201218,1895.0,1887.0,1909.0,1942.0,1905.0,1927.0,1921.0,40.0,34.0,147.0,564.73,1132.0,32.0, +FG2108.ZCE,20201221,1927.0,1921.0,1927.0,1976.0,1918.0,1967.0,1942.0,46.0,21.0,202.0,784.59,1112.0,-20.0, +FG2108.ZCE,20201222,1967.0,1942.0,1950.0,1966.0,1930.0,1930.0,1944.0,-12.0,2.0,144.0,559.88,1161.0,49.0, +FG2108.ZCE,20201223,1930.0,1944.0,1935.0,1943.0,1894.0,1926.0,1923.0,-18.0,-21.0,189.0,726.81,1137.0,-24.0, +FG2108.ZCE,20201224,1926.0,1923.0,1933.0,1940.0,1896.0,1896.0,1919.0,-27.0,-4.0,175.0,671.54,1079.0,-58.0, +FG2108.ZCE,20201225,1896.0,1919.0,1888.0,1911.0,1885.0,1910.0,1897.0,-9.0,-22.0,97.0,367.99,1075.0,-4.0, +FG2108.ZCE,20201228,1910.0,1897.0,1914.0,1914.0,1848.0,1849.0,1873.0,-48.0,-24.0,283.0,1059.87,958.0,-117.0, +FG2108.ZCE,20201229,1849.0,1873.0,1851.0,1862.0,1838.0,1856.0,1851.0,-17.0,-22.0,123.0,455.34,932.0,-26.0, +FG2108.ZCE,20201230,1856.0,1851.0,1861.0,1861.0,1847.0,1857.0,1854.0,6.0,3.0,83.0,307.69,917.0,-15.0, +FG2108.ZCE,20201231,1857.0,1854.0,1853.0,1861.0,1835.0,1855.0,1849.0,1.0,-5.0,68.0,251.45,893.0,-24.0, +FG2108.ZCE,20210104,1855.0,1849.0,1851.0,1874.0,1838.0,1874.0,1851.0,25.0,2.0,102.0,377.53,894.0,1.0, +FG2108.ZCE,20210105,1874.0,1851.0,1870.0,1877.0,1836.0,1836.0,1847.0,-15.0,-4.0,102.0,376.81,834.0,-60.0, +FG2108.ZCE,20210106,1836.0,1847.0,1841.0,1841.0,1815.0,1821.0,1824.0,-26.0,-23.0,119.0,434.22,853.0,19.0, +FG2108.ZCE,20210107,1821.0,1824.0,1816.0,1828.0,1808.0,1828.0,1819.0,4.0,-5.0,222.0,807.7,932.0,79.0, +FG2108.ZCE,20210108,1828.0,1819.0,1824.0,1863.0,1817.0,1831.0,1843.0,12.0,24.0,412.0,1518.68,1066.0,134.0, +FG2108.ZCE,20210111,1831.0,1843.0,1826.0,1829.0,1774.0,1829.0,1810.0,-14.0,-33.0,254.0,919.4,1077.0,11.0, +FG2108.ZCE,20210112,1829.0,1810.0,1821.0,1821.0,1797.0,1818.0,1808.0,8.0,-2.0,170.0,614.78,1114.0,37.0, +FG2108.ZCE,20210113,1818.0,1808.0,1817.0,1817.0,1788.0,1788.0,1800.0,-20.0,-8.0,192.0,691.17,1119.0,5.0, +FG2108.ZCE,20210114,1788.0,1800.0,1785.0,1786.0,1739.0,1739.0,1769.0,-61.0,-31.0,182.0,643.78,1060.0,-59.0, +FG2108.ZCE,20210115,1739.0,1769.0,1737.0,1763.0,1736.0,1749.0,1748.0,-20.0,-21.0,88.0,307.66,1040.0,-20.0, +FG2108.ZCE,20210118,1749.0,1748.0,1757.0,1815.0,1740.0,1804.0,1791.0,56.0,43.0,205.0,734.33,1112.0,72.0, +FG2108.ZCE,20210119,1804.0,1791.0,1800.0,1812.0,1778.0,1802.0,1794.0,11.0,3.0,115.0,412.68,1130.0,18.0, +FG2108.ZCE,20210120,1802.0,1794.0,1799.0,1820.0,1794.0,1804.0,1806.0,10.0,12.0,277.0,1000.6,1274.0,144.0, +FG2108.ZCE,20210121,1804.0,1806.0,1808.0,1829.0,1780.0,1818.0,1807.0,12.0,1.0,402.0,1452.68,1311.0,37.0, +FG2108.ZCE,20210122,1818.0,1807.0,1823.0,1851.0,1818.0,1836.0,1834.0,29.0,27.0,290.0,1063.83,1259.0,-52.0, +FG2108.ZCE,20210125,1836.0,1834.0,1833.0,1860.0,1808.0,1858.0,1835.0,24.0,1.0,371.0,1361.32,1197.0,-62.0, +FG2108.ZCE,20210126,1858.0,1835.0,1858.0,1861.0,1813.0,1817.0,1834.0,-18.0,-1.0,127.0,465.84,1187.0,-10.0, +FG2108.ZCE,20210127,1817.0,1834.0,1816.0,1830.0,1814.0,1829.0,1822.0,-5.0,-12.0,92.0,335.18,1169.0,-18.0, +FG2108.ZCE,20210128,1829.0,1822.0,1834.0,1840.0,1820.0,1828.0,1830.0,6.0,8.0,135.0,494.14,1121.0,-48.0, +FG2108.ZCE,20210129,1828.0,1830.0,1824.0,1830.0,1819.0,1824.0,1824.0,-6.0,-6.0,53.0,193.35,1125.0,4.0, +FG2108.ZCE,20210201,1824.0,1824.0,1822.0,1860.0,1822.0,1840.0,1841.0,16.0,17.0,329.0,1211.3,1135.0,10.0, +FG2108.ZCE,20210202,1840.0,1841.0,1845.0,1853.0,1817.0,1817.0,1834.0,-24.0,-7.0,258.0,946.29,1053.0,-82.0, +FG2108.ZCE,20210203,1817.0,1834.0,1824.0,1827.0,1806.0,1817.0,1817.0,-17.0,-17.0,177.0,643.32,1064.0,11.0, +FG2108.ZCE,20210204,1817.0,1817.0,1819.0,1851.0,1813.0,1851.0,1836.0,34.0,19.0,203.0,745.29,1055.0,-9.0, +FG2108.ZCE,20210205,1851.0,1836.0,1849.0,1870.0,1843.0,1865.0,1857.0,29.0,21.0,336.0,1248.01,1119.0,64.0, +FG2108.ZCE,20210208,1865.0,1857.0,1864.0,1880.0,1856.0,1872.0,1867.0,15.0,10.0,198.0,739.25,1173.0,54.0, +FG2108.ZCE,20210209,1872.0,1867.0,1871.0,1898.0,1868.0,1898.0,1883.0,31.0,16.0,334.0,1258.02,1159.0,-14.0, +FG2108.ZCE,20210210,1898.0,1883.0,1890.0,1900.0,1879.0,1895.0,1889.0,12.0,6.0,192.0,725.39,1086.0,-73.0, +FG2108.ZCE,20210218,1895.0,1889.0,1910.0,1949.0,1910.0,1935.0,1936.0,46.0,47.0,402.0,1556.51,1271.0,185.0, +FG2108.ZCE,20210219,1935.0,1936.0,1926.0,1935.0,1918.0,1935.0,1927.0,-1.0,-9.0,315.0,1214.1,1437.0,166.0, +FG2108.ZCE,20210222,1935.0,1927.0,1929.0,1986.0,1928.0,1973.0,1971.0,46.0,44.0,826.0,3255.53,1905.0,468.0, +FG2108.ZCE,20210223,1973.0,1971.0,1971.0,2006.0,1971.0,1979.0,1987.0,8.0,16.0,419.0,1665.04,2066.0,161.0, +FG2108.ZCE,20210224,1979.0,1987.0,1977.0,1985.0,1962.0,1980.0,1971.0,-7.0,-16.0,369.0,1454.33,2148.0,82.0, +FG2108.ZCE,20210225,1980.0,1971.0,1989.0,2064.0,1974.0,2030.0,2025.0,59.0,54.0,909.0,3681.91,2273.0,125.0, +FG2108.ZCE,20210226,2030.0,2025.0,2032.0,2046.0,2010.0,2021.0,2029.0,-4.0,4.0,350.0,1420.49,2262.0,-11.0, +FG2108.ZCE,20210301,2021.0,2029.0,2019.0,2070.0,2012.0,2057.0,2050.0,28.0,21.0,3551.0,14557.8,2107.0,-155.0, +FG2108.ZCE,20210302,2057.0,2050.0,2060.0,2076.0,2039.0,2062.0,2057.0,12.0,7.0,2164.0,8904.66,2127.0,20.0, +FG2108.ZCE,20210303,2062.0,2057.0,2065.0,2106.0,2062.0,2067.0,2087.0,10.0,30.0,3838.0,16016.23,2243.0,116.0, +FG2108.ZCE,20210304,2067.0,2087.0,2071.0,2076.0,2037.0,2044.0,2060.0,-43.0,-27.0,4477.0,18441.63,2486.0,243.0, +FG2108.ZCE,20210305,2044.0,2060.0,2044.0,2087.0,2026.0,2064.0,2052.0,4.0,-8.0,4547.0,18659.48,2222.0,-264.0, +FG2108.ZCE,20210308,2064.0,2052.0,2055.0,2105.0,2039.0,2045.0,2077.0,-7.0,25.0,4472.0,18574.47,2309.0,87.0, +FG2108.ZCE,20210309,2045.0,2077.0,2043.0,2058.0,2006.0,2007.0,2027.0,-70.0,-50.0,3286.0,13324.18,2305.0,-4.0, +FG2108.ZCE,20210310,2007.0,2027.0,2028.0,2033.0,1988.0,2023.0,2010.0,-4.0,-17.0,1675.0,6734.58,2368.0,63.0, +FG2108.ZCE,20210311,2023.0,2010.0,2025.0,2025.0,1937.0,2000.0,1974.0,-10.0,-36.0,2368.0,9350.23,2529.0,161.0, +FG2108.ZCE,20210312,2000.0,1974.0,1992.0,2006.0,1980.0,1989.0,1990.0,15.0,16.0,1286.0,5119.31,2563.0,34.0, +FG2108.ZCE,20210315,1989.0,1990.0,1981.0,2041.0,1963.0,2036.0,1997.0,46.0,7.0,2126.0,8493.31,2756.0,193.0, +FG2108.ZCE,20210316,2036.0,1997.0,2034.0,2057.0,2013.0,2037.0,2043.0,40.0,46.0,3502.0,14307.78,3054.0,298.0, +FG2108.ZCE,20210317,2037.0,2043.0,2035.0,2083.0,2024.0,2083.0,2040.0,40.0,-3.0,5514.0,22495.36,3405.0,351.0, +FG2108.ZCE,20210318,2083.0,2040.0,2073.0,2104.0,2070.0,2093.0,2089.0,53.0,49.0,4318.0,18041.72,3764.0,359.0, +FG2108.ZCE,20210319,2093.0,2089.0,2091.0,2108.0,2070.0,2083.0,2087.0,-6.0,-2.0,4137.0,17269.63,3930.0,166.0, +FG2108.ZCE,20210322,2083.0,2087.0,2075.0,2128.0,2075.0,2111.0,2113.0,24.0,26.0,5166.0,21831.56,4728.0,798.0, +FG2108.ZCE,20210323,2111.0,2113.0,2110.0,2123.0,2098.0,2119.0,2111.0,6.0,-2.0,6407.0,27052.13,5175.0,, +FG2108.ZCE,20210324,2119.0,2111.0,2110.0,2115.0,2061.0,2093.0,2083.0,-18.0,-28.0,7653.0,31882.43,4703.0,-472.0, +FG2108.ZCE,20210325,2093.0,2083.0,2093.0,2100.0,2072.0,2080.0,2083.0,-3.0,0.0,6349.0,26443.98,4802.0,99.0, +FG2108.ZCE,20210326,2080.0,2083.0,2079.0,2137.0,2068.0,2137.0,2100.0,54.0,17.0,9278.0,38975.69,5874.0,1072.0, +FG2108.ZCE,20210329,2137.0,2100.0,2136.0,2142.0,2112.0,2131.0,2128.0,31.0,28.0,9109.0,38776.48,6290.0,416.0, +FG2108.ZCE,20210330,2131.0,2128.0,2126.0,2134.0,2098.0,2112.0,2118.0,-16.0,-10.0,6607.0,27983.04,5275.0,-1015.0, +FG2108.ZCE,20210331,2112.0,2118.0,2104.0,2118.0,2070.0,2073.0,2096.0,-45.0,-22.0,7859.0,32945.28,4797.0,-478.0, +FG2108.ZCE,20210401,2073.0,2096.0,2068.0,2138.0,2066.0,2121.0,2097.0,25.0,1.0,7402.0,31046.67,5163.0,366.0, +FG2108.ZCE,20210402,2121.0,2097.0,2122.0,2135.0,2113.0,2129.0,2124.0,32.0,27.0,6179.0,26250.75,5562.0,399.0, +FG2108.ZCE,20210406,2129.0,2124.0,2139.0,2183.0,2129.0,2170.0,2166.0,46.0,42.0,5155.0,22332.16,6165.0,603.0, +FG2108.ZCE,20210407,2170.0,2166.0,2174.0,2183.0,2153.0,2164.0,2170.0,-2.0,4.0,8481.0,36811.14,6396.0,231.0, +FG2108.ZCE,20210408,2164.0,2170.0,2158.0,2189.0,2154.0,2176.0,2169.0,6.0,-1.0,9792.0,42484.34,6418.0,22.0, +FG2108.ZCE,20210409,2176.0,2169.0,2176.0,2178.0,2107.0,2111.0,2137.0,-58.0,-32.0,10965.0,46870.09,5184.0,-1234.0, +FG2108.ZCE,20210412,2111.0,2137.0,2119.0,2161.0,2104.0,2158.0,2131.0,21.0,-6.0,12321.0,52501.93,6175.0,991.0, +FG2108.ZCE,20210413,2158.0,2131.0,2160.0,2196.0,2151.0,2182.0,2173.0,51.0,42.0,13593.0,59076.89,6702.0,527.0, +FG2108.ZCE,20210414,2182.0,2173.0,2178.0,2190.0,2164.0,2184.0,2179.0,11.0,6.0,11330.0,49368.7,7019.0,317.0, +FG2108.ZCE,20210415,2184.0,2179.0,2185.0,2227.0,2180.0,2227.0,2201.0,48.0,22.0,11788.0,51902.07,7905.0,886.0, +FG2108.ZCE,20210416,2227.0,2201.0,2220.0,2249.0,2213.0,2245.0,2233.0,44.0,32.0,10796.0,48223.1,8374.0,469.0, +FG2108.ZCE,20210419,2245.0,2233.0,2247.0,2262.0,2218.0,2245.0,2245.0,12.0,12.0,7841.0,35208.0,8550.0,176.0, +FG2108.ZCE,20210420,2245.0,2245.0,2254.0,2282.0,2240.0,2281.0,2259.0,36.0,14.0,6584.0,29744.54,8124.0,-426.0, +FG2108.ZCE,20210421,2281.0,2259.0,2280.0,2281.0,2240.0,2266.0,2262.0,7.0,3.0,3951.0,17874.57,7955.0,-169.0, +FG2108.ZCE,20210422,2266.0,2262.0,2266.0,2300.0,2244.0,2252.0,2276.0,-10.0,14.0,11010.0,50122.56,8490.0,535.0, +FG2108.ZCE,20210423,2252.0,2276.0,2253.0,2289.0,2253.0,2282.0,2271.0,6.0,-5.0,7045.0,31997.02,8432.0,-58.0, +FG2108.ZCE,20210426,2282.0,2271.0,2276.0,2308.0,2254.0,2295.0,2282.0,24.0,11.0,9451.0,43143.04,8515.0,83.0, +FG2108.ZCE,20210427,2295.0,2282.0,2294.0,2338.0,2282.0,2333.0,2310.0,51.0,28.0,13250.0,61220.24,8798.0,283.0, +FG2108.ZCE,20210428,2333.0,2310.0,2330.0,2351.0,2315.0,2348.0,2335.0,38.0,25.0,8347.0,38981.36,7954.0,-844.0, +FG2108.ZCE,20210429,2348.0,2335.0,2347.0,2403.0,2347.0,2397.0,2381.0,62.0,46.0,8755.0,41684.3,7326.0,-628.0, +FG2108.ZCE,20210430,2397.0,2381.0,2399.0,2441.0,2380.0,2440.0,2406.0,59.0,25.0,6726.0,32371.37,7380.0,54.0, +FG2108.ZCE,20210506,2440.0,2406.0,2464.0,2560.0,2455.0,2548.0,2520.0,142.0,114.0,10582.0,53333.41,7947.0,567.0, +FG2108.ZCE,20210507,2548.0,2520.0,2540.0,2584.0,2529.0,2570.0,2553.0,50.0,33.0,11813.0,60328.4,8904.0,957.0, +FG2108.ZCE,20210510,2570.0,2553.0,2567.0,2707.0,2553.0,2707.0,2626.0,154.0,73.0,26488.0,139115.81,8462.0,-442.0, +FG2108.ZCE,20210511,2707.0,2626.0,2730.0,2863.0,2654.0,2806.0,2745.0,180.0,119.0,15791.0,86708.12,7981.0,-481.0, +FG2108.ZCE,20210512,2806.0,2745.0,2800.0,2910.0,2788.0,2910.0,2850.0,165.0,105.0,9752.0,55588.15,8174.0,193.0, +FG2108.ZCE,20210513,2910.0,2850.0,2901.0,2973.0,2797.0,2870.0,2895.0,20.0,45.0,9026.0,52258.43,8048.0,-126.0, +FG2108.ZCE,20210514,2870.0,2895.0,2868.0,2896.0,2721.0,2773.0,2813.0,-122.0,-82.0,11601.0,65273.46,7873.0,-175.0, +FG2108.ZCE,20210517,2773.0,2813.0,2796.0,2880.0,2725.0,2773.0,2807.0,-40.0,-6.0,14991.0,84151.54,8240.0,367.0, +FG2108.ZCE,20210518,2773.0,2807.0,2775.0,2839.0,2757.0,2829.0,2796.0,22.0,-11.0,10229.0,57200.08,8434.0,194.0, +FG2108.ZCE,20210519,2829.0,2796.0,2831.0,2841.0,2664.0,2698.0,2738.0,-98.0,-58.0,14677.0,80378.67,8595.0,161.0, +FG2108.ZCE,20210520,2698.0,2738.0,2645.0,2676.0,2537.0,2665.0,2618.0,-73.0,-120.0,14840.0,77705.58,8413.0,-182.0, +FG2108.ZCE,20210521,2665.0,2618.0,2674.0,2674.0,2585.0,2590.0,2621.0,-28.0,3.0,16431.0,86140.16,8323.0,-90.0, +FG2108.ZCE,20210524,2590.0,2621.0,2598.0,2644.0,2492.0,2615.0,2558.0,-6.0,-63.0,18113.0,92657.74,9219.0,896.0, +FG2108.ZCE,20210525,2615.0,2558.0,2619.0,2681.0,2618.0,2647.0,2649.0,89.0,91.0,10377.0,54969.56,9898.0,679.0, +FG2108.ZCE,20210526,2647.0,2649.0,2627.0,2660.0,2588.0,2604.0,2617.0,-45.0,-32.0,8557.0,44789.83,9694.0,-204.0, +FG2108.ZCE,20210527,2604.0,2617.0,2587.0,2603.0,2504.0,2579.0,2556.0,-38.0,-61.0,11825.0,60454.36,9266.0,-428.0, +FG2108.ZCE,20210528,2579.0,2556.0,2578.0,2674.0,2562.0,2658.0,2626.0,102.0,70.0,13887.0,72921.75,10340.0,1074.0, +FG2108.ZCE,20210531,2658.0,2626.0,2644.0,2755.0,2630.0,2718.0,2701.0,92.0,75.0,14995.0,81016.5,9025.0,-1315.0, +FG2108.ZCE,20210601,2718.0,2701.0,2713.0,2742.0,2682.0,2720.0,2711.0,19.0,10.0,11518.0,62450.44,8377.0,-648.0, +FG2108.ZCE,20210602,2720.0,2711.0,2715.0,2774.0,2668.0,2683.0,2724.0,-28.0,13.0,8639.0,47060.81,7696.0,-681.0, +FG2108.ZCE,20210603,2683.0,2724.0,2683.0,2746.0,2674.0,2701.0,2714.0,-23.0,-10.0,8550.0,46403.29,7043.0,-653.0, +FG2108.ZCE,20210604,2701.0,2714.0,2675.0,2732.0,2638.0,2710.0,2676.0,-4.0,-38.0,7883.0,42197.54,6553.0,-490.0, +FG2108.ZCE,20210607,2710.0,2676.0,2719.0,2763.0,2655.0,2658.0,2706.0,-18.0,30.0,11741.0,63553.78,6046.0,-507.0, +FG2108.ZCE,20210608,2658.0,2706.0,2659.0,2672.0,2595.0,2660.0,2641.0,-46.0,-65.0,8394.0,44332.99,5690.0,-356.0, +FG2108.ZCE,20210609,2660.0,2641.0,2662.0,2689.0,2633.0,2659.0,2653.0,18.0,12.0,7046.0,37379.71,5484.0,-206.0, +FG2108.ZCE,20210610,2659.0,2653.0,2653.0,2710.0,2631.0,2671.0,2665.0,18.0,12.0,6830.0,36397.92,5463.0,-21.0, +FG2108.ZCE,20210611,2671.0,2665.0,2674.0,2746.0,2673.0,2743.0,2711.0,78.0,46.0,6721.0,36437.09,5399.0,-64.0, +FG2108.ZCE,20210615,2743.0,2711.0,2735.0,2735.0,2650.0,2671.0,2678.0,-40.0,-33.0,4459.0,23879.38,5349.0,-50.0, +FG2108.ZCE,20210616,2671.0,2678.0,2665.0,2684.0,2615.0,2618.0,2643.0,-60.0,-35.0,6303.0,33315.72,5101.0,-248.0, +FG2108.ZCE,20210617,2618.0,2643.0,2614.0,2682.0,2608.0,2678.0,2639.0,35.0,-4.0,7661.0,40440.12,4970.0,-131.0, +FG2108.ZCE,20210618,2678.0,2639.0,2665.0,2685.0,2625.0,2645.0,2659.0,6.0,20.0,8167.0,43426.74,4773.0,-197.0, +FG2108.ZCE,20210621,2645.0,2659.0,2655.0,2698.0,2643.0,2647.0,2671.0,-12.0,12.0,8319.0,44432.82,4576.0,-197.0, +FG2108.ZCE,20210622,2647.0,2671.0,2643.0,2710.0,2631.0,2704.0,2660.0,33.0,-11.0,6640.0,35320.12,4818.0,242.0, +FG2108.ZCE,20210623,2704.0,2660.0,2704.0,2735.0,2691.0,2703.0,2709.0,43.0,49.0,5384.0,29173.19,4914.0,96.0, +FG2108.ZCE,20210624,2703.0,2709.0,2703.0,2809.0,2703.0,2799.0,2774.0,90.0,65.0,6193.0,34361.63,4999.0,85.0, +FG2108.ZCE,20210625,2799.0,2774.0,2799.0,2860.0,2787.0,2856.0,2816.0,82.0,42.0,5448.0,30685.86,5089.0,90.0, +FG2108.ZCE,20210628,2856.0,2816.0,2855.0,2863.0,2801.0,2819.0,2825.0,3.0,9.0,4870.0,27516.65,5202.0,113.0, +FG2108.ZCE,20210629,2819.0,2825.0,2822.0,2842.0,2801.0,2823.0,2825.0,-2.0,0.0,3794.0,21436.46,4863.0,-339.0, +FG2108.ZCE,20210630,2823.0,2825.0,2823.0,2848.0,2805.0,2823.0,2822.0,-2.0,-3.0,2950.0,16647.21,4421.0,-442.0, +FG2108.ZCE,20210701,2823.0,2822.0,2813.0,2875.0,2780.0,2798.0,2834.0,-24.0,12.0,1101.0,6241.07,4120.0,-301.0, +FG2108.ZCE,20210702,2798.0,2834.0,2801.0,2844.0,2785.0,2840.0,2815.0,6.0,-19.0,777.0,4373.94,3908.0,-212.0, +FG2108.ZCE,20210705,2840.0,2815.0,2837.0,2837.0,2793.0,2816.0,2822.0,1.0,7.0,853.0,4813.64,3467.0,-441.0, +FG2108.ZCE,20210706,2816.0,2822.0,2812.0,2873.0,2812.0,2862.0,2849.0,40.0,27.0,993.0,5657.92,3330.0,-137.0, +FG2108.ZCE,20210707,2862.0,2849.0,2858.0,2882.0,2832.0,2861.0,2857.0,12.0,8.0,351.0,2005.45,3205.0,-125.0, +FG2108.ZCE,20210708,2861.0,2857.0,2867.0,2910.0,2865.0,2899.0,2890.0,42.0,33.0,294.0,1699.43,3171.0,-34.0, +FG2108.ZCE,20210709,2899.0,2890.0,2893.0,2897.0,2851.0,2889.0,2879.0,-1.0,-11.0,454.0,2613.7,2980.0,-191.0, +FG2108.ZCE,20210712,2889.0,2879.0,2904.0,2951.0,2885.0,2936.0,2927.0,57.0,48.0,615.0,3599.7,2906.0,-74.0, +FG2108.ZCE,20210713,2936.0,2927.0,2929.0,2991.0,2929.0,2991.0,2961.0,64.0,34.0,322.0,1906.95,2913.0,7.0, +FG2108.ZCE,20210714,2991.0,2961.0,2986.0,3061.0,2986.0,3060.0,3028.0,99.0,67.0,738.0,4468.93,2773.0,-140.0, +FG2108.ZCE,20210715,3060.0,3028.0,3044.0,3052.0,2968.0,3005.0,3008.0,-23.0,-20.0,556.0,3344.72,2550.0,-223.0, +FG2108.ZCE,20210716,3005.0,3008.0,3001.0,3070.0,3001.0,3067.0,3029.0,59.0,21.0,405.0,2453.2,2444.0,-106.0, +FG2108.ZCE,20210719,3067.0,3029.0,3069.0,3151.0,3035.0,3035.0,3082.0,6.0,53.0,430.0,2650.57,2246.0,-198.0, +FG2108.ZCE,20210720,3035.0,3082.0,3023.0,3026.0,2976.0,2996.0,2999.0,-86.0,-83.0,287.0,1721.47,2115.0,-131.0, +FG2108.ZCE,20210721,2996.0,2999.0,3005.0,3041.0,2986.0,2995.0,3011.0,-4.0,12.0,516.0,3106.87,1769.0,-346.0, +FG2108.ZCE,20210722,2995.0,3011.0,2988.0,3049.0,2977.0,3034.0,3016.0,23.0,5.0,241.0,1453.67,1737.0,-32.0, +FG2108.ZCE,20210723,3034.0,3016.0,3050.0,3086.0,3030.0,3034.0,3058.0,18.0,42.0,91.0,556.56,1677.0,-60.0, +FG2108.ZCE,20210726,3034.0,3058.0,3005.0,3010.0,2944.0,2976.0,2968.0,-82.0,-90.0,482.0,2860.9,1521.0,-156.0, +FG2108.ZCE,20210727,2976.0,2968.0,2979.0,2998.0,2871.0,2885.0,2924.0,-83.0,-44.0,1540.0,9006.73,1287.0,-234.0, +FG2108.ZCE,20210728,2885.0,2924.0,2912.0,2987.0,2912.0,2979.0,2959.0,55.0,35.0,76.0,449.83,1282.0,-5.0, +FG2108.ZCE,20210729,2979.0,2959.0,2997.0,3005.0,2970.0,3000.0,2990.0,41.0,31.0,440.0,2631.06,1072.0,-210.0, +FG2108.ZCE,20210730,3000.0,2990.0,2987.0,2999.0,2951.0,2976.0,2973.0,-14.0,-17.0,506.0,3008.54,665.0,-407.0, +FG2108.ZCE,20210802,2976.0,2973.0,2960.0,2970.0,2960.0,2970.0,2962.0,-3.0,-11.0,35.0,207.33,630.0,-35.0, +FG2108.ZCE,20210803,2970.0,2962.0,2896.0,2973.0,2886.0,2950.0,2920.0,-12.0,-42.0,171.0,998.58,496.0,-134.0, +FG2108.ZCE,20210804,2950.0,2920.0,,,,,2930.0,,10.0,0.0,0.0,496.0,0.0, +FG2108.ZCE,20210805,,2930.0,,,,,2924.0,,-6.0,0.0,0.0,496.0,0.0, +FG2108.ZCE,20210806,,2924.0,,,,,2924.0,,0.0,0.0,0.0,496.0,0.0, +FG2108.ZCE,20210809,,2924.0,,,,,2924.0,,0.0,0.0,0.0,496.0,0.0, +FG2108.ZCE,20210810,,2924.0,,,,,2924.0,,0.0,0.0,0.0,496.0,0.0, +FG2108.ZCE,20210811,,2924.0,,,,,2928.0,,4.0,0.0,0.0,496.0,0.0, +FG2108.ZCE,20210812,,2928.0,2928.0,2928.0,2928.0,2928.0,2928.0,0.0,0.0,9.0,52.7,487.0,-9.0, +FG2108.ZCE,20210813,2928.0,2928.0,,,,,2842.0,,-86.0,0.0,0.0,0.0,-487.0, diff --git a/data/FG/FG2109.csv b/data/FG/FG2109.csv new file mode 100644 index 0000000..c41897d --- /dev/null +++ b/data/FG/FG2109.csv @@ -0,0 +1,245 @@ +ts_code,trade_date,pre_close,pre_settle,open,high,low,close,settle,change1,change2,vol,amount,oi,oi_chg,delv_settle +FG2109.ZCE,20200915,,1573.0,1528.0,1573.0,1528.0,1560.0,1558.0,-13.0,-15.0,171.0,532.67,96.0,, +FG2109.ZCE,20200916,1560.0,1558.0,1562.0,1570.0,1550.0,1564.0,1561.0,6.0,3.0,172.0,536.92,150.0,54.0, +FG2109.ZCE,20200917,1564.0,1561.0,1568.0,1571.0,1557.0,1564.0,1564.0,3.0,3.0,114.0,356.58,177.0,27.0, +FG2109.ZCE,20200918,1564.0,1564.0,1566.0,1598.0,1561.0,1586.0,1580.0,22.0,16.0,152.0,480.25,226.0,49.0, +FG2109.ZCE,20200921,1586.0,1580.0,1584.0,1589.0,1550.0,1557.0,1563.0,-23.0,-17.0,334.0,1043.95,382.0,156.0, +FG2109.ZCE,20200922,1557.0,1563.0,1554.0,1580.0,1540.0,1577.0,1562.0,14.0,-1.0,174.0,543.49,412.0,30.0, +FG2109.ZCE,20200923,1577.0,1562.0,1574.0,1591.0,1555.0,1577.0,1570.0,15.0,8.0,176.0,552.73,445.0,33.0, +FG2109.ZCE,20200924,1577.0,1570.0,1584.0,1588.0,1566.0,1581.0,1576.0,11.0,6.0,175.0,551.76,489.0,44.0, +FG2109.ZCE,20200925,1581.0,1576.0,1578.0,1592.0,1564.0,1586.0,1580.0,10.0,4.0,360.0,1137.72,691.0,202.0, +FG2109.ZCE,20200928,1586.0,1580.0,1586.0,1600.0,1578.0,1583.0,1591.0,3.0,11.0,256.0,814.6,779.0,88.0, +FG2109.ZCE,20200929,1583.0,1591.0,1588.0,1600.0,1581.0,1594.0,1589.0,3.0,-2.0,67.0,212.89,778.0,-1.0, +FG2109.ZCE,20200930,1594.0,1589.0,1593.0,1618.0,1591.0,1618.0,1607.0,29.0,18.0,444.0,1426.91,877.0,99.0, +FG2109.ZCE,20201009,1618.0,1607.0,1616.0,1641.0,1610.0,1630.0,1618.0,23.0,11.0,540.0,1747.48,1199.0,322.0, +FG2109.ZCE,20201012,1630.0,1618.0,1626.0,1651.0,1615.0,1649.0,1635.0,31.0,17.0,831.0,2717.73,1643.0,444.0, +FG2109.ZCE,20201013,1649.0,1635.0,1657.0,1657.0,1625.0,1633.0,1642.0,-2.0,7.0,446.0,1464.31,1702.0,59.0, +FG2109.ZCE,20201014,1633.0,1642.0,1630.0,1639.0,1613.0,1631.0,1628.0,-11.0,-14.0,1355.0,4412.35,1530.0,-172.0, +FG2109.ZCE,20201015,1631.0,1628.0,1631.0,1641.0,1611.0,1619.0,1627.0,-9.0,-1.0,1261.0,4102.95,1615.0,85.0, +FG2109.ZCE,20201016,1619.0,1627.0,1611.0,1632.0,1605.0,1626.0,1620.0,-1.0,-7.0,499.0,1616.72,1693.0,78.0, +FG2109.ZCE,20201019,1626.0,1620.0,1625.0,1640.0,1606.0,1616.0,1620.0,-4.0,0.0,990.0,3207.94,1912.0,219.0, +FG2109.ZCE,20201020,1616.0,1620.0,1616.0,1622.0,1598.0,1622.0,1610.0,2.0,-10.0,839.0,2702.15,2097.0,185.0, +FG2109.ZCE,20201021,1622.0,1610.0,1622.0,1622.0,1598.0,1603.0,1608.0,-7.0,-2.0,371.0,1193.39,2206.0,109.0, +FG2109.ZCE,20201022,1603.0,1608.0,1606.0,1622.0,1603.0,1616.0,1612.0,8.0,4.0,674.0,2173.4,2347.0,141.0, +FG2109.ZCE,20201023,1616.0,1612.0,1618.0,1630.0,1605.0,1610.0,1614.0,-2.0,2.0,795.0,2566.21,2556.0,209.0, +FG2109.ZCE,20201026,1610.0,1614.0,1603.0,1617.0,1599.0,1617.0,1610.0,3.0,-4.0,599.0,1928.26,2521.0,-35.0, +FG2109.ZCE,20201027,1617.0,1610.0,1610.0,1635.0,1610.0,1635.0,1626.0,25.0,16.0,875.0,2845.22,2933.0,412.0, +FG2109.ZCE,20201028,1635.0,1626.0,1636.0,1638.0,1620.0,1624.0,1626.0,-2.0,0.0,406.0,1320.5,2866.0,-67.0, +FG2109.ZCE,20201029,1624.0,1626.0,1621.0,1630.0,1610.0,1611.0,1620.0,-15.0,-6.0,299.0,969.01,2854.0,-12.0, +FG2109.ZCE,20201030,1611.0,1620.0,1610.0,1645.0,1608.0,1643.0,1626.0,23.0,6.0,715.0,2324.51,3031.0,177.0, +FG2109.ZCE,20201102,1643.0,1626.0,1643.0,1661.0,1632.0,1636.0,1646.0,10.0,20.0,744.0,2448.74,3319.0,288.0, +FG2109.ZCE,20201103,1636.0,1646.0,1637.0,1641.0,1624.0,1624.0,1632.0,-22.0,-14.0,325.0,1061.11,3295.0,-24.0, +FG2109.ZCE,20201104,1624.0,1632.0,1628.0,1638.0,1625.0,1625.0,1632.0,-7.0,0.0,337.0,1099.88,3297.0,2.0, +FG2109.ZCE,20201105,1625.0,1632.0,1628.0,1630.0,1617.0,1624.0,1623.0,-8.0,-9.0,343.0,1113.43,3350.0,53.0, +FG2109.ZCE,20201106,1624.0,1623.0,1625.0,1657.0,1625.0,1633.0,1642.0,10.0,19.0,737.0,2420.08,3417.0,67.0, +FG2109.ZCE,20201109,1633.0,1642.0,1635.0,1649.0,1631.0,1646.0,1642.0,4.0,0.0,527.0,1730.65,3558.0,141.0, +FG2109.ZCE,20201110,1646.0,1642.0,1655.0,1659.0,1642.0,1649.0,1650.0,7.0,8.0,767.0,2530.61,3965.0,407.0, +FG2109.ZCE,20201111,1649.0,1650.0,1652.0,1671.0,1645.0,1660.0,1656.0,10.0,6.0,1665.0,5515.14,4962.0,997.0, +FG2109.ZCE,20201112,1660.0,1656.0,1662.0,1669.0,1642.0,1654.0,1651.0,-2.0,-5.0,1758.0,5804.64,6044.0,1082.0, +FG2109.ZCE,20201113,1654.0,1651.0,1659.0,1696.0,1650.0,1694.0,1669.0,43.0,18.0,3729.0,12451.09,6031.0,-13.0, +FG2109.ZCE,20201116,1694.0,1669.0,1695.0,1711.0,1691.0,1704.0,1700.0,35.0,31.0,3461.0,11770.28,6797.0,766.0, +FG2109.ZCE,20201117,1704.0,1700.0,1702.0,1714.0,1692.0,1712.0,1703.0,12.0,3.0,1574.0,5362.4,7360.0,563.0, +FG2109.ZCE,20201118,1712.0,1703.0,1708.0,1713.0,1682.0,1691.0,1695.0,-12.0,-8.0,1160.0,3932.74,7631.0,271.0, +FG2109.ZCE,20201119,1691.0,1695.0,1696.0,1736.0,1683.0,1722.0,1716.0,27.0,21.0,4510.0,15476.15,7758.0,127.0, +FG2109.ZCE,20201120,1722.0,1716.0,1719.0,1729.0,1709.0,1716.0,1718.0,0.0,2.0,1696.0,5828.82,7954.0,196.0, +FG2109.ZCE,20201123,1716.0,1718.0,1715.0,1725.0,1698.0,1704.0,1711.0,-14.0,-7.0,1992.0,6815.03,8072.0,118.0, +FG2109.ZCE,20201124,1704.0,1711.0,1706.0,1712.0,1699.0,1708.0,1707.0,-3.0,-4.0,1104.0,3768.53,8039.0,-33.0, +FG2109.ZCE,20201125,1708.0,1707.0,1706.0,1711.0,1701.0,1706.0,1705.0,-1.0,-2.0,802.0,2734.46,8063.0,24.0, +FG2109.ZCE,20201126,1706.0,1705.0,1704.0,1726.0,1701.0,1724.0,1714.0,19.0,9.0,1182.0,4050.97,8173.0,110.0, +FG2109.ZCE,20201127,1724.0,1714.0,1729.0,1764.0,1721.0,1755.0,1748.0,41.0,34.0,2512.0,8782.07,8410.0,237.0, +FG2109.ZCE,20201130,1755.0,1748.0,1755.0,1760.0,1737.0,1752.0,1750.0,4.0,2.0,1676.0,5865.91,8531.0,121.0, +FG2109.ZCE,20201201,1752.0,1750.0,1754.0,1756.0,1736.0,1745.0,1746.0,-5.0,-4.0,857.0,2991.8,8424.0,-107.0, +FG2109.ZCE,20201202,1745.0,1746.0,1745.0,1775.0,1745.0,1773.0,1766.0,27.0,20.0,3270.0,11550.62,9290.0,866.0, +FG2109.ZCE,20201203,1773.0,1766.0,1772.0,1793.0,1772.0,1786.0,1785.0,20.0,19.0,4070.0,14532.34,10670.0,1380.0, +FG2109.ZCE,20201204,1786.0,1785.0,1780.0,1801.0,1771.0,1796.0,1787.0,11.0,2.0,3117.0,11139.21,10929.0,259.0, +FG2109.ZCE,20201207,1796.0,1787.0,1798.0,1838.0,1798.0,1819.0,1816.0,32.0,29.0,4419.0,16045.65,11402.0,473.0, +FG2109.ZCE,20201208,1819.0,1816.0,1815.0,1845.0,1815.0,1843.0,1834.0,27.0,18.0,5025.0,18428.82,12788.0,1386.0, +FG2109.ZCE,20201209,1843.0,1834.0,1841.0,1878.0,1835.0,1863.0,1856.0,29.0,22.0,8141.0,30221.56,13206.0,418.0, +FG2109.ZCE,20201210,1863.0,1856.0,1860.0,1924.0,1860.0,1879.0,1897.0,23.0,41.0,10725.0,40697.67,14032.0,826.0, +FG2109.ZCE,20201211,1879.0,1897.0,1876.0,1927.0,1876.0,1888.0,1901.0,-9.0,4.0,10364.0,39413.24,14546.0,514.0, +FG2109.ZCE,20201214,1888.0,1901.0,1895.0,1947.0,1865.0,1868.0,1910.0,-33.0,9.0,19346.0,73913.68,15638.0,1092.0, +FG2109.ZCE,20201215,1868.0,1910.0,1873.0,1897.0,1851.0,1890.0,1871.0,-20.0,-39.0,10260.0,38402.06,17095.0,1457.0, +FG2109.ZCE,20201216,1890.0,1871.0,1891.0,1920.0,1859.0,1882.0,1896.0,11.0,25.0,19519.0,74002.84,20395.0,3300.0, +FG2109.ZCE,20201217,1882.0,1896.0,1887.0,1893.0,1861.0,1890.0,1880.0,-6.0,-16.0,10525.0,39584.51,20937.0,542.0, +FG2109.ZCE,20201218,1890.0,1880.0,1894.0,1939.0,1892.0,1921.0,1914.0,41.0,34.0,16027.0,61366.96,22071.0,1134.0, +FG2109.ZCE,20201221,1921.0,1914.0,1922.0,1967.0,1902.0,1951.0,1928.0,37.0,14.0,17931.0,69157.41,23875.0,1804.0, +FG2109.ZCE,20201222,1951.0,1928.0,1950.0,1958.0,1916.0,1918.0,1938.0,-10.0,10.0,17917.0,69441.12,23678.0,-197.0, +FG2109.ZCE,20201223,1918.0,1938.0,1925.0,1935.0,1881.0,1919.0,1915.0,-19.0,-23.0,15754.0,60326.57,24365.0,687.0, +FG2109.ZCE,20201224,1919.0,1915.0,1921.0,1935.0,1884.0,1888.0,1910.0,-27.0,-5.0,14260.0,54483.26,24713.0,348.0, +FG2109.ZCE,20201225,1888.0,1910.0,1880.0,1899.0,1869.0,1895.0,1884.0,-15.0,-26.0,13367.0,50370.31,24486.0,-227.0, +FG2109.ZCE,20201228,1895.0,1884.0,1896.0,1903.0,1823.0,1833.0,1856.0,-51.0,-28.0,20003.0,74246.48,25441.0,955.0, +FG2109.ZCE,20201229,1833.0,1856.0,1834.0,1847.0,1813.0,1836.0,1830.0,-20.0,-26.0,17545.0,64198.24,26551.0,1110.0, +FG2109.ZCE,20201230,1836.0,1830.0,1841.0,1841.0,1821.0,1831.0,1831.0,1.0,1.0,14793.0,54164.08,26727.0,176.0, +FG2109.ZCE,20201231,1831.0,1831.0,1827.0,1842.0,1808.0,1838.0,1824.0,7.0,-7.0,24542.0,89550.86,28469.0,1742.0, +FG2109.ZCE,20210104,1838.0,1824.0,1835.0,1857.0,1811.0,1848.0,1831.0,24.0,7.0,18029.0,66020.18,29817.0,1348.0, +FG2109.ZCE,20210105,1848.0,1831.0,1840.0,1860.0,1817.0,1820.0,1837.0,-11.0,6.0,21753.0,79919.64,30951.0,1134.0, +FG2109.ZCE,20210106,1820.0,1837.0,1821.0,1824.0,1792.0,1807.0,1807.0,-30.0,-30.0,35715.0,129092.03,35548.0,4597.0, +FG2109.ZCE,20210107,1807.0,1807.0,1807.0,1815.0,1792.0,1814.0,1804.0,7.0,-3.0,27860.0,100539.17,37594.0,2046.0, +FG2109.ZCE,20210108,1814.0,1804.0,1813.0,1853.0,1808.0,1817.0,1829.0,13.0,25.0,38758.0,141806.57,36144.0,-1450.0, +FG2109.ZCE,20210111,1817.0,1829.0,1810.0,1817.0,1758.0,1815.0,1791.0,-14.0,-38.0,38126.0,136578.59,38499.0,2355.0, +FG2109.ZCE,20210112,1815.0,1791.0,1811.0,1812.0,1779.0,1805.0,1798.0,14.0,7.0,20419.0,73426.19,40239.0,1740.0, +FG2109.ZCE,20210113,1805.0,1798.0,1806.0,1808.0,1773.0,1775.0,1788.0,-23.0,-10.0,19501.0,69719.59,40128.0,-111.0, +FG2109.ZCE,20210114,1775.0,1788.0,1773.0,1776.0,1721.0,1721.0,1748.0,-67.0,-40.0,30376.0,106209.38,42767.0,2639.0, +FG2109.ZCE,20210115,1721.0,1748.0,1726.0,1749.0,1717.0,1735.0,1731.0,-13.0,-17.0,25521.0,88352.92,42747.0,-20.0, +FG2109.ZCE,20210118,1735.0,1731.0,1731.0,1804.0,1722.0,1792.0,1772.0,61.0,41.0,51683.0,183194.23,60332.0,17585.0, +FG2109.ZCE,20210119,1792.0,1772.0,1790.0,1800.0,1762.0,1790.0,1781.0,18.0,9.0,41804.0,148938.27,68017.0,7685.0, +FG2109.ZCE,20210120,1790.0,1781.0,1792.0,1808.0,1779.0,1793.0,1792.0,12.0,11.0,27265.0,97704.65,72737.0,4720.0, +FG2109.ZCE,20210121,1793.0,1792.0,1798.0,1817.0,1765.0,1810.0,1792.0,18.0,0.0,54226.0,194383.6,73992.0,1255.0, +FG2109.ZCE,20210122,1810.0,1792.0,1808.0,1838.0,1803.0,1825.0,1819.0,33.0,27.0,38025.0,138372.11,73795.0,-197.0, +FG2109.ZCE,20210125,1825.0,1819.0,1822.0,1847.0,1788.0,1846.0,1817.0,27.0,-2.0,49715.0,180657.2,78131.0,4336.0, +FG2109.ZCE,20210126,1846.0,1817.0,1843.0,1849.0,1799.0,1802.0,1819.0,-15.0,2.0,41496.0,150996.03,76729.0,-1402.0, +FG2109.ZCE,20210127,1802.0,1819.0,1799.0,1817.0,1799.0,1812.0,1809.0,-7.0,-10.0,26874.0,97243.47,71798.0,-4931.0, +FG2109.ZCE,20210128,1812.0,1809.0,1810.0,1825.0,1802.0,1813.0,1813.0,4.0,4.0,27035.0,98020.38,70653.0,-1145.0, +FG2109.ZCE,20210129,1813.0,1813.0,1809.0,1819.0,1803.0,1810.0,1810.0,-3.0,-3.0,25510.0,92336.93,69830.0,-823.0, +FG2109.ZCE,20210201,1810.0,1810.0,1810.0,1849.0,1806.0,1830.0,1829.0,20.0,19.0,41836.0,153029.78,70740.0,910.0, +FG2109.ZCE,20210202,1830.0,1829.0,1825.0,1840.0,1801.0,1803.0,1821.0,-26.0,-8.0,29682.0,108106.71,71990.0,1250.0, +FG2109.ZCE,20210203,1803.0,1821.0,1802.0,1814.0,1790.0,1800.0,1802.0,-21.0,-19.0,30120.0,108576.25,74359.0,2369.0, +FG2109.ZCE,20210204,1800.0,1802.0,1800.0,1838.0,1796.0,1836.0,1818.0,34.0,16.0,29705.0,108022.91,77170.0,2811.0, +FG2109.ZCE,20210205,1836.0,1818.0,1837.0,1858.0,1828.0,1851.0,1844.0,33.0,26.0,25970.0,95771.95,79015.0,1845.0, +FG2109.ZCE,20210208,1851.0,1844.0,1846.0,1866.0,1842.0,1861.0,1853.0,17.0,9.0,20560.0,76214.47,78298.0,-717.0, +FG2109.ZCE,20210209,1861.0,1853.0,1856.0,1886.0,1853.0,1883.0,1869.0,30.0,16.0,24577.0,91851.83,77803.0,-495.0, +FG2109.ZCE,20210210,1883.0,1869.0,1876.0,1885.0,1861.0,1881.0,1874.0,12.0,5.0,18757.0,70310.42,77302.0,-501.0, +FG2109.ZCE,20210218,1881.0,1874.0,1893.0,1937.0,1893.0,1922.0,1921.0,48.0,47.0,24974.0,95939.66,78788.0,1486.0, +FG2109.ZCE,20210219,1922.0,1921.0,1919.0,1922.0,1904.0,1920.0,1914.0,-1.0,-7.0,35961.0,137628.07,81725.0,2937.0, +FG2109.ZCE,20210222,1920.0,1914.0,1916.0,1975.0,1914.0,1961.0,1953.0,47.0,39.0,51108.0,199659.35,89428.0,7703.0, +FG2109.ZCE,20210223,1961.0,1953.0,1962.0,1993.0,1955.0,1964.0,1970.0,11.0,17.0,65229.0,257059.64,90583.0,1155.0, +FG2109.ZCE,20210224,1964.0,1970.0,1965.0,1972.0,1946.0,1966.0,1959.0,-4.0,-11.0,51103.0,200176.21,94124.0,3541.0, +FG2109.ZCE,20210225,1966.0,1959.0,1968.0,2052.0,1960.0,2017.0,2004.0,58.0,45.0,102184.0,409533.49,97688.0,3564.0, +FG2109.ZCE,20210226,2017.0,2004.0,2020.0,2035.0,1997.0,2009.0,2013.0,5.0,9.0,75486.0,303877.41,101760.0,4072.0, +FG2109.ZCE,20210301,2009.0,2013.0,2001.0,2056.0,1998.0,2040.0,2035.0,27.0,22.0,103075.0,419489.95,106637.0,4877.0, +FG2109.ZCE,20210302,2040.0,2035.0,2038.0,2062.0,2021.0,2044.0,2039.0,9.0,4.0,83869.0,342039.43,109032.0,2395.0, +FG2109.ZCE,20210303,2044.0,2039.0,2050.0,2090.0,2045.0,2051.0,2070.0,12.0,31.0,99543.0,412117.82,111482.0,2450.0, +FG2109.ZCE,20210304,2051.0,2070.0,2051.0,2060.0,2020.0,2030.0,2042.0,-40.0,-28.0,108825.0,444509.51,116041.0,4559.0, +FG2109.ZCE,20210305,2030.0,2042.0,2030.0,2073.0,2008.0,2046.0,2037.0,4.0,-5.0,136883.0,557764.97,121331.0,5290.0, +FG2109.ZCE,20210308,2046.0,2037.0,2052.0,2088.0,2020.0,2027.0,2050.0,-10.0,13.0,174272.0,714390.01,124306.0,2975.0, +FG2109.ZCE,20210309,2027.0,2050.0,2027.0,2042.0,1979.0,1980.0,2005.0,-70.0,-45.0,179242.0,718622.24,130103.0,5797.0, +FG2109.ZCE,20210310,1980.0,2005.0,1990.0,2014.0,1963.0,2001.0,1989.0,-4.0,-16.0,140741.0,559742.85,133017.0,2914.0, +FG2109.ZCE,20210311,2001.0,1989.0,2006.0,2007.0,1913.0,1977.0,1956.0,-12.0,-33.0,218342.0,854350.08,131867.0,-1150.0, +FG2109.ZCE,20210312,1977.0,1956.0,1971.0,1986.0,1953.0,1965.0,1967.0,9.0,11.0,95279.0,374738.38,141753.0,9886.0, +FG2109.ZCE,20210315,1965.0,1967.0,1965.0,2020.0,1938.0,2014.0,1973.0,47.0,6.0,144163.0,568884.94,145337.0,3584.0, +FG2109.ZCE,20210316,2014.0,1973.0,2009.0,2040.0,1992.0,2018.0,2020.0,45.0,47.0,169349.0,684035.02,152754.0,7417.0, +FG2109.ZCE,20210317,2018.0,2020.0,2009.0,2061.0,2000.0,2059.0,2025.0,39.0,5.0,170875.0,692164.15,162934.0,10180.0, +FG2109.ZCE,20210318,2059.0,2025.0,2059.0,2081.0,2049.0,2068.0,2066.0,43.0,41.0,198989.0,822156.87,173553.0,10619.0, +FG2109.ZCE,20210319,2068.0,2066.0,2065.0,2085.0,2044.0,2060.0,2064.0,-6.0,-2.0,214083.0,883766.82,182285.0,8732.0, +FG2109.ZCE,20210322,2060.0,2064.0,2055.0,2105.0,2054.0,2086.0,2086.0,22.0,22.0,235631.0,983236.1,208076.0,25791.0, +FG2109.ZCE,20210323,2086.0,2086.0,2085.0,2100.0,2075.0,2094.0,2089.0,8.0,3.0,204474.0,854230.37,221674.0,, +FG2109.ZCE,20210324,2094.0,2089.0,2084.0,2092.0,2037.0,2067.0,2060.0,-22.0,-29.0,305651.0,1259500.67,219255.0,-2419.0, +FG2109.ZCE,20210325,2067.0,2060.0,2067.0,2077.0,2048.0,2057.0,2060.0,-3.0,0.0,214237.0,882839.77,235487.0,16232.0, +FG2109.ZCE,20210326,2057.0,2060.0,2050.0,2113.0,2043.0,2111.0,2078.0,51.0,18.0,322334.0,1339479.06,254744.0,19257.0, +FG2109.ZCE,20210329,2111.0,2078.0,2117.0,2120.0,2088.0,2107.0,2104.0,29.0,26.0,247450.0,1041430.18,252181.0,-2563.0, +FG2109.ZCE,20210330,2107.0,2104.0,2105.0,2113.0,2076.0,2089.0,2095.0,-15.0,-9.0,244407.0,1024057.97,257767.0,5586.0, +FG2109.ZCE,20210331,2089.0,2095.0,2086.0,2098.0,2050.0,2055.0,2074.0,-40.0,-21.0,333536.0,1383335.53,266838.0,9071.0, +FG2109.ZCE,20210401,2055.0,2074.0,2051.0,2117.0,2047.0,2099.0,2083.0,25.0,9.0,394462.0,1643044.08,296180.0,29342.0, +FG2109.ZCE,20210402,2099.0,2083.0,2107.0,2114.0,2091.0,2108.0,2103.0,25.0,20.0,356841.0,1500751.17,313978.0,17798.0, +FG2109.ZCE,20210406,2108.0,2103.0,2120.0,2165.0,2108.0,2149.0,2144.0,46.0,41.0,363802.0,1559905.42,348725.0,34747.0, +FG2109.ZCE,20210407,2149.0,2144.0,2154.0,2163.0,2132.0,2142.0,2150.0,-2.0,6.0,487544.0,2096726.26,393961.0,45236.0, +FG2109.ZCE,20210408,2142.0,2150.0,2141.0,2174.0,2134.0,2157.0,2153.0,7.0,3.0,707915.0,3047631.16,460726.0,66765.0, +FG2109.ZCE,20210409,2157.0,2153.0,2159.0,2162.0,2084.0,2088.0,2121.0,-65.0,-32.0,1097409.0,4656096.84,478829.0,18103.0, +FG2109.ZCE,20210412,2088.0,2121.0,2096.0,2144.0,2086.0,2139.0,2112.0,18.0,-9.0,1237304.0,5225976.24,571265.0,92436.0, +FG2109.ZCE,20210413,2139.0,2112.0,2148.0,2179.0,2133.0,2164.0,2155.0,52.0,43.0,1008806.0,4347722.36,630924.0,59659.0, +FG2109.ZCE,20210414,2164.0,2155.0,2158.0,2174.0,2147.0,2166.0,2161.0,11.0,6.0,796861.0,3444016.4,650983.0,20059.0, +FG2109.ZCE,20210415,2166.0,2161.0,2176.0,2213.0,2162.0,2211.0,2189.0,50.0,28.0,1206148.0,5280469.76,732459.0,81476.0, +FG2109.ZCE,20210416,2211.0,2189.0,2208.0,2233.0,2197.0,2229.0,2218.0,40.0,29.0,965416.0,4281829.58,751750.0,19291.0, +FG2109.ZCE,20210419,2229.0,2218.0,2229.0,2247.0,2200.0,2230.0,2227.0,12.0,9.0,955722.0,4257555.03,755324.0,3574.0, +FG2109.ZCE,20210420,2230.0,2227.0,2234.0,2264.0,2224.0,2263.0,2244.0,36.0,17.0,826212.0,3707607.96,817220.0,61896.0, +FG2109.ZCE,20210421,2263.0,2244.0,2265.0,2265.0,2222.0,2248.0,2242.0,4.0,-2.0,1056702.0,4739289.77,792673.0,-24547.0, +FG2109.ZCE,20210422,2248.0,2242.0,2249.0,2285.0,2227.0,2236.0,2259.0,-6.0,17.0,1309868.0,5916999.93,784346.0,-8327.0, +FG2109.ZCE,20210423,2236.0,2259.0,2238.0,2273.0,2236.0,2264.0,2253.0,5.0,-6.0,901010.0,4059608.36,789632.0,5286.0, +FG2109.ZCE,20210426,2264.0,2253.0,2261.0,2292.0,2236.0,2277.0,2265.0,24.0,12.0,1199272.0,5433755.87,798517.0,8885.0, +FG2109.ZCE,20210427,2277.0,2265.0,2278.0,2322.0,2265.0,2316.0,2294.0,51.0,29.0,982587.0,4507590.01,844017.0,45500.0, +FG2109.ZCE,20210428,2316.0,2294.0,2314.0,2335.0,2298.0,2331.0,2317.0,37.0,23.0,986897.0,4574171.5,841612.0,-2405.0, +FG2109.ZCE,20210429,2331.0,2317.0,2335.0,2386.0,2329.0,2379.0,2363.0,62.0,46.0,1639090.0,7747297.61,783832.0,-57780.0, +FG2109.ZCE,20210430,2379.0,2363.0,2379.0,2424.0,2360.0,2423.0,2387.0,60.0,24.0,1242937.0,5933321.91,757563.0,-26269.0, +FG2109.ZCE,20210506,2423.0,2387.0,2450.0,2539.0,2439.0,2526.0,2498.0,139.0,111.0,968044.0,4836008.45,739161.0,-18402.0, +FG2109.ZCE,20210507,2526.0,2498.0,2519.0,2563.0,2505.0,2549.0,2531.0,51.0,33.0,1185623.0,6002532.42,746064.0,6903.0, +FG2109.ZCE,20210510,2549.0,2531.0,2543.0,2683.0,2527.0,2683.0,2610.0,152.0,79.0,1872532.0,9774271.56,695286.0,-50778.0, +FG2109.ZCE,20210511,2683.0,2610.0,2708.0,2837.0,2630.0,2781.0,2732.0,171.0,122.0,2292069.0,12522875.91,625079.0,-70207.0, +FG2109.ZCE,20210512,2781.0,2732.0,2768.0,2896.0,2756.0,2892.0,2822.0,160.0,90.0,2084995.0,11766953.69,662053.0,36974.0, +FG2109.ZCE,20210513,2892.0,2822.0,2860.0,2945.0,2762.0,2846.0,2858.0,24.0,36.0,2498316.0,14279449.22,670473.0,8420.0, +FG2109.ZCE,20210514,2846.0,2858.0,2844.0,2877.0,2686.0,2750.0,2777.0,-108.0,-81.0,2464054.0,13686851.51,605277.0,-65196.0, +FG2109.ZCE,20210517,2750.0,2777.0,2764.0,2857.0,2693.0,2746.0,2776.0,-31.0,-1.0,2305039.0,12799746.41,622389.0,17112.0, +FG2109.ZCE,20210518,2746.0,2776.0,2746.0,2811.0,2728.0,2803.0,2770.0,27.0,-6.0,1299283.0,7197716.79,643107.0,20718.0, +FG2109.ZCE,20210519,2803.0,2770.0,2807.0,2819.0,2631.0,2665.0,2708.0,-105.0,-62.0,1635017.0,8856738.54,578440.0,-64667.0, +FG2109.ZCE,20210520,2665.0,2708.0,2615.0,2647.0,2502.0,2636.0,2585.0,-72.0,-123.0,1940842.0,10033906.64,565336.0,-13104.0, +FG2109.ZCE,20210521,2636.0,2585.0,2646.0,2646.0,2553.0,2558.0,2591.0,-27.0,6.0,1580509.0,8189346.21,538704.0,-26632.0, +FG2109.ZCE,20210524,2558.0,2591.0,2563.0,2618.0,2458.0,2587.0,2534.0,-4.0,-57.0,1834881.0,9299934.98,554348.0,15644.0, +FG2109.ZCE,20210525,2587.0,2534.0,2597.0,2656.0,2588.0,2618.0,2623.0,84.0,89.0,1173550.0,6157063.16,559885.0,5537.0, +FG2109.ZCE,20210526,2618.0,2623.0,2600.0,2635.0,2559.0,2576.0,2591.0,-47.0,-32.0,1107409.0,5739136.55,556361.0,-3524.0, +FG2109.ZCE,20210527,2576.0,2591.0,2555.0,2575.0,2470.0,2548.0,2529.0,-43.0,-62.0,1533627.0,7757013.65,576363.0,20002.0, +FG2109.ZCE,20210528,2548.0,2529.0,2550.0,2646.0,2532.0,2630.0,2595.0,101.0,66.0,1121783.0,5822983.42,554299.0,-22064.0, +FG2109.ZCE,20210531,2630.0,2595.0,2618.0,2726.0,2600.0,2688.0,2676.0,93.0,81.0,1107675.0,5929057.48,555499.0,1200.0, +FG2109.ZCE,20210601,2688.0,2676.0,2688.0,2716.0,2651.0,2690.0,2683.0,14.0,7.0,684551.0,3673563.99,528380.0,-27119.0, +FG2109.ZCE,20210602,2690.0,2683.0,2690.0,2750.0,2639.0,2654.0,2688.0,-29.0,5.0,876231.0,4710164.4,508875.0,-19505.0, +FG2109.ZCE,20210603,2654.0,2688.0,2652.0,2722.0,2646.0,2674.0,2685.0,-14.0,-3.0,750707.0,4031855.5,501721.0,-7154.0, +FG2109.ZCE,20210604,2674.0,2685.0,2650.0,2706.0,2609.0,2683.0,2653.0,-2.0,-32.0,868828.0,4610772.98,498436.0,-3285.0, +FG2109.ZCE,20210607,2683.0,2653.0,2700.0,2740.0,2626.0,2629.0,2682.0,-24.0,29.0,838291.0,4496648.39,483109.0,-15327.0, +FG2109.ZCE,20210608,2629.0,2682.0,2629.0,2645.0,2564.0,2634.0,2612.0,-48.0,-70.0,775284.0,4050244.92,472679.0,-10430.0, +FG2109.ZCE,20210609,2634.0,2612.0,2643.0,2665.0,2604.0,2636.0,2631.0,24.0,19.0,542559.0,2854622.74,479722.0,7043.0, +FG2109.ZCE,20210610,2636.0,2631.0,2636.0,2686.0,2602.0,2644.0,2641.0,13.0,10.0,609712.0,3220018.71,482198.0,2476.0, +FG2109.ZCE,20210611,2644.0,2641.0,2645.0,2721.0,2645.0,2719.0,2686.0,78.0,45.0,541046.0,2905993.99,503010.0,20812.0, +FG2109.ZCE,20210615,2719.0,2686.0,2709.0,2709.0,2622.0,2646.0,2652.0,-40.0,-34.0,437098.0,2318444.07,471449.0,-31561.0, +FG2109.ZCE,20210616,2646.0,2652.0,2636.0,2660.0,2588.0,2594.0,2619.0,-58.0,-33.0,576500.0,3020024.14,495431.0,23982.0, +FG2109.ZCE,20210617,2594.0,2619.0,2590.0,2659.0,2583.0,2651.0,2620.0,32.0,1.0,593784.0,3111874.51,498644.0,3213.0, +FG2109.ZCE,20210618,2651.0,2620.0,2645.0,2666.0,2597.0,2624.0,2635.0,4.0,15.0,567514.0,2991309.15,482422.0,-16222.0, +FG2109.ZCE,20210621,2624.0,2635.0,2622.0,2675.0,2619.0,2622.0,2646.0,-13.0,11.0,655496.0,3468703.35,511284.0,28862.0, +FG2109.ZCE,20210622,2622.0,2646.0,2620.0,2693.0,2605.0,2685.0,2644.0,39.0,-2.0,604433.0,3196568.34,544319.0,33035.0, +FG2109.ZCE,20210623,2685.0,2644.0,2694.0,2719.0,2672.0,2686.0,2691.0,42.0,47.0,462097.0,2486738.27,528162.0,-16157.0, +FG2109.ZCE,20210624,2686.0,2691.0,2690.0,2792.0,2682.0,2779.0,2755.0,88.0,64.0,703821.0,3878432.92,599908.0,71746.0, +FG2109.ZCE,20210625,2779.0,2755.0,2779.0,2844.0,2770.0,2842.0,2801.0,87.0,46.0,500458.0,2804040.06,575538.0,-24370.0, +FG2109.ZCE,20210628,2842.0,2801.0,2842.0,2848.0,2787.0,2807.0,2815.0,6.0,14.0,447073.0,2517040.38,578996.0,3458.0, +FG2109.ZCE,20210629,2807.0,2815.0,2816.0,2832.0,2786.0,2809.0,2810.0,-6.0,-5.0,432914.0,2433395.44,606142.0,27146.0, +FG2109.ZCE,20210630,2809.0,2810.0,2817.0,2836.0,2789.0,2815.0,2809.0,5.0,-1.0,420475.0,2362474.24,588519.0,-17623.0, +FG2109.ZCE,20210701,2815.0,2809.0,2808.0,2865.0,2765.0,2782.0,2815.0,-27.0,6.0,668968.0,3766702.41,574915.0,-13604.0, +FG2109.ZCE,20210702,2782.0,2815.0,2791.0,2837.0,2771.0,2835.0,2802.0,20.0,-13.0,442703.0,2480754.42,576727.0,1812.0, +FG2109.ZCE,20210705,2835.0,2802.0,2836.0,2839.0,2784.0,2813.0,2807.0,11.0,5.0,422509.0,2371572.51,545063.0,-31664.0, +FG2109.ZCE,20210706,2813.0,2807.0,2813.0,2878.0,2812.0,2862.0,2848.0,55.0,41.0,492179.0,2803516.98,560506.0,15443.0, +FG2109.ZCE,20210707,2862.0,2848.0,2857.0,2885.0,2826.0,2862.0,2854.0,14.0,6.0,476537.0,2720256.06,577768.0,17262.0, +FG2109.ZCE,20210708,2862.0,2854.0,2864.0,2917.0,2857.0,2902.0,2892.0,48.0,38.0,623555.0,3606723.59,636019.0,58251.0, +FG2109.ZCE,20210709,2902.0,2892.0,2893.0,2901.0,2851.0,2893.0,2881.0,1.0,-11.0,445926.0,2569167.22,604034.0,-31985.0, +FG2109.ZCE,20210712,2893.0,2881.0,2911.0,2968.0,2886.0,2943.0,2932.0,62.0,51.0,550289.0,3227065.31,640750.0,36716.0, +FG2109.ZCE,20210713,2943.0,2932.0,2938.0,3006.0,2936.0,3004.0,2973.0,72.0,41.0,490149.0,2914540.64,672601.0,31851.0, +FG2109.ZCE,20210714,3004.0,2973.0,2993.0,3074.0,2993.0,3071.0,3037.0,98.0,64.0,561983.0,3413052.39,644169.0,-28432.0, +FG2109.ZCE,20210715,3071.0,3037.0,3060.0,3065.0,2973.0,3013.0,3015.0,-24.0,-22.0,629421.0,3794855.6,568095.0,-76074.0, +FG2109.ZCE,20210716,3013.0,3015.0,3011.0,3079.0,3009.0,3072.0,3039.0,57.0,24.0,445678.0,2708436.22,542958.0,-25137.0, +FG2109.ZCE,20210719,3072.0,3039.0,3080.0,3163.0,3038.0,3039.0,3095.0,0.0,56.0,584944.0,3620902.95,450397.0,-92561.0, +FG2109.ZCE,20210720,3039.0,3095.0,3028.0,3047.0,2981.0,3024.0,3011.0,-71.0,-84.0,397667.0,2394921.71,397637.0,-52760.0, +FG2109.ZCE,20210721,3024.0,3011.0,3024.0,3072.0,3004.0,3006.0,3038.0,-5.0,27.0,259882.0,1578876.95,387647.0,-9990.0, +FG2109.ZCE,20210722,3006.0,3038.0,3013.0,3077.0,2994.0,3057.0,3037.0,19.0,-1.0,270571.0,1643555.85,376056.0,-11591.0, +FG2109.ZCE,20210723,3057.0,3037.0,3065.0,3105.0,3037.0,3039.0,3064.0,2.0,27.0,266790.0,1635005.86,320413.0,-55643.0, +FG2109.ZCE,20210726,3039.0,3064.0,3020.0,3022.0,2950.0,2971.0,2982.0,-93.0,-82.0,292889.0,1746556.03,246320.0,-74093.0, +FG2109.ZCE,20210727,2971.0,2982.0,2985.0,3018.0,2865.0,2876.0,2942.0,-106.0,-40.0,187640.0,1104132.35,191505.0,-54815.0, +FG2109.ZCE,20210728,2876.0,2942.0,2900.0,2974.0,2881.0,2967.0,2941.0,25.0,-1.0,106788.0,628085.52,185835.0,-5670.0, +FG2109.ZCE,20210729,2967.0,2941.0,2970.0,2997.0,2955.0,2983.0,2975.0,42.0,34.0,56824.0,338063.41,176604.0,-9231.0, +FG2109.ZCE,20210730,2983.0,2975.0,2988.0,2990.0,2941.0,2979.0,2966.0,4.0,-9.0,60255.0,357455.07,162099.0,-14505.0, +FG2109.ZCE,20210802,2979.0,2966.0,2958.0,2969.0,2910.0,2942.0,2938.0,-24.0,-28.0,72517.0,426069.14,143207.0,-18892.0, +FG2109.ZCE,20210803,2942.0,2938.0,2930.0,2931.0,2809.0,2824.0,2857.0,-114.0,-81.0,99535.0,568761.19,107180.0,-36027.0, +FG2109.ZCE,20210804,2824.0,2857.0,2831.0,2912.0,2816.0,2900.0,2879.0,43.0,22.0,45895.0,264232.49,104503.0,-2677.0, +FG2109.ZCE,20210805,2900.0,2879.0,2879.0,2898.0,2811.0,2824.0,2856.0,-55.0,-23.0,53523.0,305765.7,92984.0,-11519.0, +FG2109.ZCE,20210806,2824.0,2856.0,2824.0,2894.0,2819.0,2880.0,2861.0,24.0,5.0,34448.0,197112.53,89147.0,-3837.0, +FG2109.ZCE,20210809,2880.0,2861.0,2885.0,2897.0,2845.0,2878.0,2875.0,17.0,14.0,26810.0,154172.21,82296.0,-6851.0, +FG2109.ZCE,20210810,2878.0,2875.0,2860.0,2949.0,2855.0,2946.0,2907.0,71.0,32.0,28994.0,168564.66,74603.0,-7693.0, +FG2109.ZCE,20210811,2946.0,2907.0,2934.0,2971.0,2912.0,2928.0,2938.0,21.0,31.0,20966.0,123209.65,65616.0,-8987.0, +FG2109.ZCE,20210812,2928.0,2938.0,2928.0,2932.0,2806.0,2809.0,2877.0,-129.0,-61.0,36095.0,207688.67,55050.0,-10566.0, +FG2109.ZCE,20210813,2809.0,2877.0,2805.0,2847.0,2796.0,2823.0,2817.0,-54.0,-60.0,28119.0,158440.06,49057.0,-5993.0, +FG2109.ZCE,20210816,2823.0,2817.0,2823.0,2893.0,2815.0,2841.0,2850.0,24.0,33.0,17485.0,99676.69,45415.0,-3642.0, +FG2109.ZCE,20210817,2841.0,2850.0,2850.0,2870.0,2814.0,2869.0,2842.0,19.0,-8.0,23723.0,134856.81,38081.0,-7334.0, +FG2109.ZCE,20210818,2869.0,2842.0,2869.0,2884.0,2820.0,2840.0,2850.0,-2.0,8.0,9921.0,56545.43,35230.0,-2851.0, +FG2109.ZCE,20210819,2840.0,2850.0,2833.0,2885.0,2801.0,2861.0,2835.0,11.0,-15.0,19270.0,109276.66,30325.0,-4905.0, +FG2109.ZCE,20210820,2861.0,2835.0,2850.0,2888.0,2826.0,2856.0,2866.0,21.0,31.0,10274.0,58889.82,27902.0,-2423.0, +FG2109.ZCE,20210823,2856.0,2866.0,2855.0,2903.0,2850.0,2897.0,2885.0,31.0,19.0,8224.0,47455.02,23799.0,-4103.0, +FG2109.ZCE,20210824,2897.0,2885.0,2900.0,2930.0,2886.0,2887.0,2912.0,2.0,27.0,4517.0,26302.85,21655.0,-2144.0, +FG2109.ZCE,20210825,2887.0,2912.0,2898.0,2903.0,2854.0,2871.0,2878.0,-41.0,-34.0,3560.0,20489.31,19712.0,-1943.0, +FG2109.ZCE,20210826,2871.0,2878.0,2878.0,2886.0,2850.0,2856.0,2863.0,-22.0,-15.0,5127.0,29360.06,16959.0,-2753.0, +FG2109.ZCE,20210827,2856.0,2863.0,2863.0,2883.0,2850.0,2882.0,2871.0,19.0,8.0,4099.0,23539.35,14360.0,-2599.0, +FG2109.ZCE,20210830,2882.0,2871.0,2870.0,2908.0,2870.0,2904.0,2899.0,33.0,28.0,4941.0,28649.58,10781.0,-3579.0, +FG2109.ZCE,20210831,2904.0,2899.0,2897.0,3020.0,2896.0,3020.0,2939.0,121.0,40.0,11790.0,69294.56,696.0,-10085.0, +FG2109.ZCE,20210901,3020.0,2939.0,3020.0,3175.0,2981.0,3120.0,3136.0,181.0,197.0,700.0,4390.58,277.0,-419.0, +FG2109.ZCE,20210902,3120.0,3136.0,3080.0,3169.0,3080.0,3169.0,3142.0,33.0,6.0,47.0,295.39,266.0,-11.0, +FG2109.ZCE,20210903,3169.0,3142.0,3150.0,3150.0,3150.0,3150.0,3150.0,8.0,8.0,42.0,264.6,224.0,-42.0, +FG2109.ZCE,20210906,3150.0,3150.0,3150.0,3150.0,2898.0,3120.0,3103.0,-30.0,-47.0,160.0,992.95,256.0,32.0, +FG2109.ZCE,20210907,3120.0,3103.0,3148.0,3148.0,3148.0,3148.0,3148.0,45.0,45.0,6.0,37.78,256.0,0.0, +FG2109.ZCE,20210908,3148.0,3148.0,,,,,3148.0,,0.0,0.0,0.0,256.0,0.0, +FG2109.ZCE,20210909,,3148.0,3148.0,3149.0,3148.0,3149.0,3149.0,1.0,1.0,4.0,25.19,256.0,0.0, +FG2109.ZCE,20210910,3149.0,3149.0,3149.0,3149.0,3149.0,3149.0,3149.0,0.0,0.0,7.0,44.09,256.0,0.0, +FG2109.ZCE,20210913,3149.0,3149.0,3100.0,3100.0,3080.0,3080.0,3082.0,-69.0,-67.0,25.0,154.12,278.0,22.0, +FG2109.ZCE,20210914,3080.0,3082.0,2835.0,3008.0,2835.0,3008.0,2893.0,-74.0,-189.0,3.0,17.36,0.0,-278.0, diff --git a/data/FG/FG2110.csv b/data/FG/FG2110.csv new file mode 100644 index 0000000..614a04e --- /dev/null +++ b/data/FG/FG2110.csv @@ -0,0 +1,243 @@ +ts_code,trade_date,pre_close,pre_settle,open,high,low,close,settle,change1,change2,vol,amount,oi,oi_chg,delv_settle +FG2110.ZCE,20201023,,1612.0,,,,,1612.0,,0.0,0.0,0.0,0.0,, +FG2110.ZCE,20201026,,1612.0,,,,,1612.0,,0.0,0.0,0.0,0.0,0.0, +FG2110.ZCE,20201027,,1612.0,1612.0,1612.0,1612.0,1612.0,1612.0,0.0,0.0,1.0,3.23,1.0,1.0, +FG2110.ZCE,20201028,1612.0,1612.0,1607.0,1641.0,1606.0,1607.0,1615.0,-5.0,3.0,10.0,32.3,5.0,4.0, +FG2110.ZCE,20201029,1607.0,1615.0,1615.0,1633.0,1615.0,1633.0,1627.0,18.0,12.0,6.0,19.52,4.0,-1.0, +FG2110.ZCE,20201030,1633.0,1627.0,,,,,1632.0,,5.0,0.0,0.0,4.0,0.0, +FG2110.ZCE,20201102,,1632.0,,,,,1635.0,,3.0,0.0,0.0,4.0,0.0, +FG2110.ZCE,20201103,,1635.0,1688.0,1688.0,1620.0,1641.0,1647.0,6.0,12.0,8.0,26.35,6.0,2.0, +FG2110.ZCE,20201104,1641.0,1647.0,,,,,1643.0,,-4.0,0.0,0.0,6.0,0.0, +FG2110.ZCE,20201105,,1643.0,1632.0,1632.0,1632.0,1632.0,1632.0,-11.0,-11.0,1.0,3.27,7.0,1.0, +FG2110.ZCE,20201106,1632.0,1632.0,1644.0,1660.0,1635.0,1635.0,1648.0,3.0,16.0,7.0,23.07,6.0,-1.0, +FG2110.ZCE,20201109,1635.0,1648.0,1647.0,1658.0,1646.0,1646.0,1650.0,-2.0,2.0,12.0,39.6,13.0,7.0, +FG2110.ZCE,20201110,1646.0,1650.0,1662.0,1662.0,1662.0,1662.0,1662.0,12.0,12.0,3.0,9.97,16.0,3.0, +FG2110.ZCE,20201111,1662.0,1662.0,1660.0,1660.0,1660.0,1660.0,1660.0,-2.0,-2.0,3.0,9.96,17.0,1.0, +FG2110.ZCE,20201112,1660.0,1660.0,,,,,1659.0,,-1.0,0.0,0.0,17.0,0.0, +FG2110.ZCE,20201113,,1659.0,1660.0,1700.0,1660.0,1698.0,1692.0,39.0,33.0,8.0,27.07,17.0,0.0, +FG2110.ZCE,20201116,1698.0,1692.0,1690.0,1690.0,1684.0,1684.0,1688.0,-8.0,-4.0,5.0,16.88,16.0,-1.0, +FG2110.ZCE,20201117,1684.0,1688.0,1704.0,1706.0,1704.0,1706.0,1706.0,18.0,18.0,6.0,20.47,22.0,6.0, +FG2110.ZCE,20201118,1706.0,1706.0,1698.0,1698.0,1683.0,1683.0,1691.0,-23.0,-15.0,6.0,20.3,23.0,1.0, +FG2110.ZCE,20201119,1683.0,1691.0,1702.0,1728.0,1701.0,1722.0,1714.0,31.0,23.0,12.0,41.15,24.0,1.0, +FG2110.ZCE,20201120,1722.0,1714.0,1712.0,1712.0,1711.0,1711.0,1711.0,-3.0,-3.0,3.0,10.27,24.0,0.0, +FG2110.ZCE,20201123,1711.0,1711.0,1708.0,1717.0,1708.0,1717.0,1713.0,6.0,2.0,2.0,6.85,23.0,-1.0, +FG2110.ZCE,20201124,1717.0,1713.0,1704.0,1704.0,1704.0,1704.0,1704.0,-9.0,-9.0,1.0,3.41,23.0,0.0, +FG2110.ZCE,20201125,1704.0,1704.0,1693.0,1703.0,1693.0,1703.0,1698.0,-1.0,-6.0,4.0,13.59,21.0,-2.0, +FG2110.ZCE,20201126,1703.0,1698.0,,,,,1715.0,,17.0,0.0,0.0,21.0,0.0, +FG2110.ZCE,20201127,,1715.0,,,,,1740.0,,25.0,0.0,0.0,21.0,0.0, +FG2110.ZCE,20201130,,1740.0,1744.0,1749.0,1722.0,1732.0,1738.0,-8.0,-2.0,9.0,31.29,21.0,0.0, +FG2110.ZCE,20201201,1732.0,1738.0,1726.0,1726.0,1721.0,1721.0,1724.0,-17.0,-14.0,2.0,6.9,21.0,0.0, +FG2110.ZCE,20201202,1721.0,1724.0,1748.0,1756.0,1748.0,1751.0,1752.0,27.0,28.0,9.0,31.54,19.0,-2.0, +FG2110.ZCE,20201203,1751.0,1752.0,1764.0,1764.0,1764.0,1764.0,1764.0,12.0,12.0,1.0,3.53,19.0,0.0, +FG2110.ZCE,20201204,1764.0,1764.0,1754.0,1765.0,1751.0,1765.0,1756.0,1.0,-8.0,4.0,14.05,20.0,1.0, +FG2110.ZCE,20201207,1765.0,1756.0,1785.0,1790.0,1774.0,1787.0,1782.0,31.0,26.0,6.0,21.39,20.0,0.0, +FG2110.ZCE,20201208,1787.0,1782.0,1802.0,1811.0,1792.0,1809.0,1804.0,27.0,22.0,7.0,25.25,23.0,3.0, +FG2110.ZCE,20201209,1809.0,1804.0,1845.0,1845.0,1845.0,1845.0,1845.0,41.0,41.0,1.0,3.69,23.0,0.0, +FG2110.ZCE,20201210,1845.0,1845.0,1860.0,1880.0,1855.0,1864.0,1865.0,19.0,20.0,18.0,67.14,27.0,4.0, +FG2110.ZCE,20201211,1864.0,1865.0,1856.0,1869.0,1856.0,1861.0,1862.0,-4.0,-3.0,4.0,14.9,28.0,1.0, +FG2110.ZCE,20201214,1861.0,1862.0,1854.0,1919.0,1854.0,1856.0,1899.0,-6.0,37.0,82.0,311.42,73.0,45.0, +FG2110.ZCE,20201215,1856.0,1899.0,1838.0,1865.0,1837.0,1837.0,1843.0,-62.0,-56.0,7.0,25.81,72.0,-1.0, +FG2110.ZCE,20201216,1837.0,1843.0,1896.0,1905.0,1861.0,1865.0,1884.0,22.0,41.0,27.0,101.73,75.0,3.0, +FG2110.ZCE,20201217,1865.0,1884.0,1866.0,1877.0,1855.0,1877.0,1865.0,-7.0,-19.0,12.0,44.77,74.0,-1.0, +FG2110.ZCE,20201218,1877.0,1865.0,1894.0,1900.0,1891.0,1898.0,1898.0,33.0,33.0,7.0,26.57,77.0,3.0, +FG2110.ZCE,20201221,1898.0,1898.0,1899.0,1961.0,1896.0,1950.0,1922.0,52.0,24.0,42.0,161.49,86.0,9.0, +FG2110.ZCE,20201222,1950.0,1922.0,1932.0,1946.0,1916.0,1916.0,1932.0,-6.0,10.0,6.0,23.18,86.0,0.0, +FG2110.ZCE,20201223,1916.0,1932.0,1929.0,1929.0,1892.0,1908.0,1904.0,-24.0,-28.0,17.0,64.73,84.0,-2.0, +FG2110.ZCE,20201224,1908.0,1904.0,1974.0,1974.0,1886.0,1888.0,1918.0,-16.0,14.0,15.0,57.54,88.0,4.0, +FG2110.ZCE,20201225,1888.0,1918.0,1887.0,1900.0,1877.0,1885.0,1889.0,-33.0,-29.0,30.0,113.32,91.0,3.0, +FG2110.ZCE,20201228,1885.0,1889.0,1901.0,1904.0,1840.0,1843.0,1865.0,-46.0,-24.0,48.0,179.09,96.0,5.0, +FG2110.ZCE,20201229,1843.0,1865.0,1847.0,1849.0,1831.0,1840.0,1841.0,-25.0,-24.0,9.0,33.13,95.0,-1.0, +FG2110.ZCE,20201230,1840.0,1841.0,1831.0,1840.0,1831.0,1831.0,1834.0,-10.0,-7.0,13.0,47.69,87.0,-8.0, +FG2110.ZCE,20201231,1831.0,1834.0,1819.0,1841.0,1819.0,1841.0,1831.0,7.0,-3.0,7.0,25.64,86.0,-1.0, +FG2110.ZCE,20210104,1841.0,1831.0,1843.0,1843.0,1820.0,1824.0,1829.0,-7.0,-2.0,8.0,29.27,86.0,0.0, +FG2110.ZCE,20210105,1824.0,1829.0,1842.0,1842.0,1831.0,1834.0,1836.0,5.0,7.0,3.0,11.02,86.0,0.0, +FG2110.ZCE,20210106,1834.0,1836.0,1803.0,1820.0,1799.0,1800.0,1806.0,-36.0,-30.0,63.0,227.57,82.0,-4.0, +FG2110.ZCE,20210107,1800.0,1806.0,1798.0,1822.0,1794.0,1821.0,1813.0,15.0,7.0,29.0,105.18,85.0,3.0, +FG2110.ZCE,20210108,1821.0,1813.0,1830.0,1856.0,1815.0,1827.0,1819.0,14.0,6.0,2044.0,7435.11,2085.0,2000.0, +FG2110.ZCE,20210111,1827.0,1819.0,1820.0,1820.0,1776.0,1820.0,1801.0,1.0,-18.0,60.0,216.1,2087.0,2.0, +FG2110.ZCE,20210112,1820.0,1801.0,1793.0,1819.0,1790.0,1819.0,1801.0,18.0,0.0,15.0,54.03,2086.0,-1.0, +FG2110.ZCE,20210113,1819.0,1801.0,1797.0,1800.0,1780.0,1780.0,1788.0,-21.0,-13.0,18.0,64.38,2088.0,2.0, +FG2110.ZCE,20210114,1780.0,1788.0,1770.0,1770.0,1739.0,1739.0,1753.0,-49.0,-35.0,37.0,129.73,2104.0,16.0, +FG2110.ZCE,20210115,1739.0,1753.0,1727.0,1778.0,1727.0,1748.0,1742.0,-5.0,-11.0,21.0,73.17,2109.0,5.0, +FG2110.ZCE,20210118,1748.0,1742.0,1748.0,1801.0,1738.0,1795.0,1778.0,53.0,36.0,77.0,273.83,2149.0,40.0, +FG2110.ZCE,20210119,1795.0,1778.0,1791.0,1808.0,1778.0,1800.0,1794.0,22.0,16.0,67.0,240.42,2167.0,18.0, +FG2110.ZCE,20210120,1800.0,1794.0,1802.0,1810.0,1790.0,1790.0,1801.0,-4.0,7.0,25.0,90.03,2166.0,-1.0, +FG2110.ZCE,20210121,1790.0,1801.0,1780.0,1822.0,1778.0,1816.0,1805.0,15.0,4.0,64.0,231.02,2186.0,20.0, +FG2110.ZCE,20210122,1816.0,1805.0,1819.0,1840.0,1810.0,1823.0,1822.0,18.0,17.0,32.0,116.63,2187.0,1.0, +FG2110.ZCE,20210125,1823.0,1822.0,1814.0,1831.0,1753.0,1828.0,1800.0,6.0,-22.0,75.0,270.03,2193.0,6.0, +FG2110.ZCE,20210126,1828.0,1800.0,1834.0,1838.0,1797.0,1799.0,1810.0,-1.0,10.0,24.0,86.87,2198.0,5.0, +FG2110.ZCE,20210127,1799.0,1810.0,1805.0,1806.0,1804.0,1806.0,1805.0,-4.0,-5.0,3.0,10.83,2196.0,-2.0, +FG2110.ZCE,20210128,1806.0,1805.0,1818.0,1820.0,1808.0,1810.0,1814.0,5.0,9.0,15.0,54.43,2197.0,1.0, +FG2110.ZCE,20210129,1810.0,1814.0,1810.0,1812.0,1797.0,1812.0,1799.0,-2.0,-15.0,40.0,143.93,2196.0,-1.0, +FG2110.ZCE,20210201,1812.0,1799.0,1820.0,1840.0,1815.0,1817.0,1827.0,18.0,28.0,32.0,116.94,2190.0,-6.0, +FG2110.ZCE,20210202,1817.0,1827.0,1828.0,1828.0,1805.0,1805.0,1818.0,-22.0,-9.0,21.0,76.34,2174.0,-16.0, +FG2110.ZCE,20210203,1805.0,1818.0,1800.0,1808.0,1795.0,1800.0,1800.0,-18.0,-18.0,2855.0,10278.01,5023.0,2849.0, +FG2110.ZCE,20210204,1800.0,1800.0,1796.0,1825.0,1796.0,1821.0,1796.0,21.0,-4.0,1000.0,3592.4,6018.0,995.0, +FG2110.ZCE,20210205,1821.0,1796.0,1827.0,1842.0,1827.0,1837.0,1837.0,41.0,41.0,15.0,55.11,6024.0,6.0, +FG2110.ZCE,20210208,1837.0,1837.0,1836.0,1842.0,1835.0,1838.0,1839.0,1.0,2.0,9.0,33.1,6023.0,-1.0, +FG2110.ZCE,20210209,1838.0,1839.0,1843.0,1868.0,1843.0,1864.0,1853.0,25.0,14.0,46.0,170.47,6039.0,16.0, +FG2110.ZCE,20210210,1864.0,1853.0,1860.0,1860.0,1847.0,1856.0,1854.0,3.0,1.0,4.0,14.83,6037.0,-2.0, +FG2110.ZCE,20210218,1856.0,1854.0,1898.0,1900.0,1886.0,1886.0,1897.0,32.0,43.0,7.0,26.56,6034.0,-3.0, +FG2110.ZCE,20210219,1886.0,1897.0,1881.0,1888.0,1880.0,1888.0,1882.0,-9.0,-15.0,7.0,26.35,6037.0,3.0, +FG2110.ZCE,20210222,1888.0,1882.0,1905.0,1941.0,1900.0,1931.0,1926.0,49.0,44.0,28.0,107.84,6033.0,-4.0, +FG2110.ZCE,20210223,1931.0,1926.0,1903.0,1960.0,1903.0,1940.0,1944.0,14.0,18.0,43.0,167.2,6041.0,8.0, +FG2110.ZCE,20210224,1940.0,1944.0,1945.0,1945.0,1927.0,1941.0,1940.0,-3.0,-4.0,36.0,139.66,6032.0,-9.0, +FG2110.ZCE,20210225,1941.0,1940.0,1945.0,2027.0,1945.0,1979.0,1978.0,39.0,38.0,68.0,269.07,6048.0,16.0, +FG2110.ZCE,20210226,1979.0,1978.0,1996.0,2000.0,1971.0,1978.0,1982.0,0.0,4.0,26.0,103.06,6056.0,8.0, +FG2110.ZCE,20210301,1978.0,1982.0,1971.0,2016.0,1971.0,2016.0,2006.0,34.0,24.0,31.0,124.39,6057.0,1.0, +FG2110.ZCE,20210302,2016.0,2006.0,2024.0,2038.0,2016.0,2029.0,2030.0,23.0,24.0,307.0,1246.72,6213.0,156.0, +FG2110.ZCE,20210303,2029.0,2030.0,2044.0,2084.0,2034.0,2066.0,2062.0,36.0,32.0,173.0,713.29,6278.0,65.0, +FG2110.ZCE,20210304,2066.0,2062.0,2066.0,2070.0,2036.0,2042.0,2057.0,-20.0,-5.0,402.0,1653.93,6441.0,163.0, +FG2110.ZCE,20210305,2042.0,2057.0,2041.0,2080.0,2029.0,2055.0,2042.0,-2.0,-15.0,1739.0,7102.11,4951.0,-1490.0, +FG2110.ZCE,20210308,2055.0,2042.0,2055.0,2088.0,2029.0,2036.0,2055.0,-6.0,13.0,2249.0,9242.44,2947.0,-2004.0, +FG2110.ZCE,20210309,2036.0,2055.0,2042.0,2044.0,1990.0,1996.0,2016.0,-59.0,-39.0,209.0,842.6,2983.0,36.0, +FG2110.ZCE,20210310,1996.0,2016.0,1983.0,2029.0,1981.0,2014.0,1988.0,-2.0,-28.0,502.0,1995.95,2631.0,-352.0, +FG2110.ZCE,20210311,2014.0,1988.0,1999.0,1999.0,1933.0,1986.0,1968.0,-2.0,-20.0,352.0,1385.26,2632.0,1.0, +FG2110.ZCE,20210312,1986.0,1968.0,1983.0,1999.0,1970.0,1978.0,1980.0,10.0,12.0,123.0,486.98,2639.0,7.0, +FG2110.ZCE,20210315,1978.0,1980.0,1970.0,2028.0,1957.0,2024.0,1988.0,44.0,8.0,141.0,560.58,2635.0,-4.0, +FG2110.ZCE,20210316,2024.0,1988.0,2024.0,2040.0,2003.0,2021.0,2028.0,33.0,40.0,230.0,932.84,2664.0,29.0, +FG2110.ZCE,20210317,2021.0,2028.0,2024.0,2051.0,2007.0,2051.0,2033.0,23.0,5.0,139.0,565.22,2675.0,11.0, +FG2110.ZCE,20210318,2051.0,2033.0,2044.0,2062.0,2034.0,2046.0,2047.0,13.0,14.0,114.0,466.7,2711.0,36.0, +FG2110.ZCE,20210319,2046.0,2047.0,2046.0,2058.0,2026.0,2036.0,2044.0,-11.0,-3.0,63.0,257.59,2707.0,-4.0, +FG2110.ZCE,20210322,2036.0,2044.0,2040.0,2064.0,2040.0,2051.0,2055.0,7.0,11.0,94.0,386.34,2717.0,10.0, +FG2110.ZCE,20210323,2051.0,2055.0,2049.0,2058.0,2034.0,2051.0,2051.0,-4.0,-4.0,227.0,931.15,2712.0,, +FG2110.ZCE,20210324,2051.0,2051.0,2045.0,2046.0,2010.0,2035.0,2025.0,-16.0,-26.0,217.0,879.03,2620.0,-92.0, +FG2110.ZCE,20210325,2035.0,2025.0,2035.0,2040.0,2012.0,2028.0,2027.0,3.0,2.0,106.0,429.77,2606.0,-14.0, +FG2110.ZCE,20210326,2028.0,2027.0,2022.0,2081.0,2022.0,2069.0,2062.0,42.0,35.0,155.0,639.22,2612.0,6.0, +FG2110.ZCE,20210329,2069.0,2062.0,2068.0,2079.0,2060.0,2072.0,2070.0,10.0,8.0,96.0,397.37,2631.0,19.0, +FG2110.ZCE,20210330,2072.0,2070.0,2070.0,2079.0,2050.0,2068.0,2063.0,-2.0,-7.0,63.0,259.97,2615.0,-16.0, +FG2110.ZCE,20210331,2068.0,2063.0,2056.0,2068.0,2029.0,2029.0,2046.0,-34.0,-17.0,79.0,323.26,2606.0,-9.0, +FG2110.ZCE,20210401,2029.0,2046.0,2026.0,2074.0,2021.0,2067.0,2045.0,21.0,-1.0,130.0,531.62,2612.0,6.0, +FG2110.ZCE,20210402,2067.0,2045.0,2066.0,2078.0,2056.0,2065.0,2064.0,20.0,19.0,298.0,1230.09,2571.0,-41.0, +FG2110.ZCE,20210406,2065.0,2064.0,2079.0,2115.0,2070.0,2112.0,2104.0,48.0,40.0,157.0,660.69,2566.0,-5.0, +FG2110.ZCE,20210407,2112.0,2104.0,2118.0,2118.0,2094.0,2106.0,2107.0,2.0,3.0,86.0,362.49,2553.0,-13.0, +FG2110.ZCE,20210408,2106.0,2107.0,2109.0,2132.0,2094.0,2119.0,2113.0,12.0,6.0,145.0,612.89,2528.0,-25.0, +FG2110.ZCE,20210409,2119.0,2113.0,2111.0,2116.0,2055.0,2059.0,2091.0,-54.0,-22.0,239.0,999.56,2410.0,-118.0, +FG2110.ZCE,20210412,2059.0,2091.0,2063.0,2105.0,2052.0,2105.0,2080.0,14.0,-11.0,109.0,453.36,2383.0,-27.0, +FG2110.ZCE,20210413,2105.0,2080.0,2112.0,2138.0,2097.0,2123.0,2116.0,43.0,36.0,95.0,401.97,2434.0,51.0, +FG2110.ZCE,20210414,2123.0,2116.0,2120.0,2130.0,2113.0,2128.0,2119.0,12.0,3.0,39.0,165.26,2435.0,1.0, +FG2110.ZCE,20210415,2128.0,2119.0,2125.0,2169.0,2123.0,2169.0,2155.0,50.0,36.0,150.0,646.55,2449.0,14.0, +FG2110.ZCE,20210416,2169.0,2155.0,2167.0,2201.0,2159.0,2201.0,2183.0,46.0,28.0,313.0,1366.62,2466.0,17.0, +FG2110.ZCE,20210419,2201.0,2183.0,2198.0,2215.0,2180.0,2196.0,2201.0,13.0,18.0,147.0,647.0,2465.0,-1.0, +FG2110.ZCE,20210420,2196.0,2201.0,2198.0,2227.0,2198.0,2224.0,2210.0,23.0,9.0,61.0,269.62,2486.0,21.0, +FG2110.ZCE,20210421,2224.0,2210.0,2226.0,2226.0,2200.0,2219.0,2216.0,9.0,6.0,96.0,425.56,2517.0,31.0, +FG2110.ZCE,20210422,2219.0,2216.0,2215.0,2258.0,2205.0,2215.0,2240.0,-1.0,24.0,121.0,542.01,2531.0,14.0, +FG2110.ZCE,20210423,2215.0,2240.0,2226.0,2245.0,2219.0,2241.0,2228.0,1.0,-12.0,59.0,262.89,2542.0,11.0, +FG2110.ZCE,20210426,2241.0,2228.0,2226.0,2259.0,2226.0,2258.0,2249.0,30.0,21.0,125.0,562.22,2560.0,18.0, +FG2110.ZCE,20210427,2258.0,2249.0,2268.0,2300.0,2250.0,2296.0,2275.0,47.0,26.0,105.0,477.66,2559.0,-1.0, +FG2110.ZCE,20210428,2296.0,2275.0,2291.0,2302.0,2276.0,2302.0,2289.0,27.0,14.0,129.0,590.51,2550.0,-9.0, +FG2110.ZCE,20210429,2302.0,2289.0,2303.0,2350.0,2303.0,2350.0,2328.0,61.0,39.0,191.0,889.24,2524.0,-26.0, +FG2110.ZCE,20210430,2350.0,2328.0,2351.0,2392.0,2335.0,2387.0,2364.0,59.0,36.0,121.0,572.17,2509.0,-15.0, +FG2110.ZCE,20210506,2387.0,2364.0,2438.0,2507.0,2431.0,2500.0,2472.0,136.0,108.0,556.0,2748.55,2579.0,70.0, +FG2110.ZCE,20210507,2500.0,2472.0,2485.0,2536.0,2479.0,2520.0,2511.0,48.0,39.0,793.0,3982.9,2600.0,21.0, +FG2110.ZCE,20210510,2520.0,2511.0,2525.0,2662.0,2511.0,2662.0,2600.0,151.0,89.0,1145.0,5954.04,2596.0,-4.0, +FG2110.ZCE,20210511,2662.0,2600.0,2669.0,2808.0,2618.0,2757.0,2704.0,157.0,104.0,1750.0,9462.81,2675.0,79.0, +FG2110.ZCE,20210512,2757.0,2704.0,2756.0,2862.0,2742.0,2858.0,2782.0,154.0,78.0,2376.0,13222.11,2674.0,-1.0, +FG2110.ZCE,20210513,2858.0,2782.0,2840.0,2909.0,2734.0,2815.0,2832.0,33.0,50.0,2301.0,13035.04,2834.0,160.0, +FG2110.ZCE,20210514,2815.0,2832.0,2821.0,2838.0,2662.0,2729.0,2753.0,-103.0,-79.0,2038.0,11221.94,2832.0,-2.0, +FG2110.ZCE,20210517,2729.0,2753.0,2748.0,2821.0,2668.0,2719.0,2758.0,-34.0,5.0,3138.0,17310.66,3191.0,359.0, +FG2110.ZCE,20210518,2719.0,2758.0,2719.0,2788.0,2705.0,2781.0,2749.0,23.0,-9.0,1528.0,8400.48,3389.0,198.0, +FG2110.ZCE,20210519,2781.0,2749.0,2793.0,2797.0,2630.0,2658.0,2686.0,-91.0,-63.0,2733.0,14682.07,3525.0,136.0, +FG2110.ZCE,20210520,2658.0,2686.0,2606.0,2626.0,2524.0,2612.0,2579.0,-74.0,-107.0,5233.0,26990.47,3503.0,-22.0, +FG2110.ZCE,20210521,2612.0,2579.0,2610.0,2622.0,2527.0,2528.0,2572.0,-51.0,-7.0,5534.0,28469.34,2422.0,-1081.0, +FG2110.ZCE,20210524,2528.0,2572.0,2528.0,2578.0,2436.0,2537.0,2502.0,-35.0,-70.0,7681.0,38437.87,2801.0,379.0, +FG2110.ZCE,20210525,2537.0,2502.0,2555.0,2602.0,2545.0,2583.0,2576.0,81.0,74.0,3639.0,18748.06,3228.0,427.0, +FG2110.ZCE,20210526,2583.0,2576.0,2562.0,2602.0,2526.0,2545.0,2559.0,-31.0,-17.0,3445.0,17632.78,3463.0,235.0, +FG2110.ZCE,20210527,2545.0,2559.0,2524.0,2545.0,2449.0,2517.0,2499.0,-42.0,-60.0,4190.0,20943.95,2363.0,-1100.0, +FG2110.ZCE,20210528,2517.0,2499.0,2524.0,2610.0,2507.0,2593.0,2569.0,94.0,70.0,3526.0,18116.51,2618.0,255.0, +FG2110.ZCE,20210531,2593.0,2569.0,2583.0,2686.0,2566.0,2658.0,2644.0,89.0,75.0,4649.0,24588.13,2538.0,-80.0, +FG2110.ZCE,20210601,2658.0,2644.0,2641.0,2686.0,2620.0,2669.0,2655.0,25.0,11.0,5056.0,26850.14,2628.0,90.0, +FG2110.ZCE,20210602,2669.0,2655.0,2654.0,2720.0,2617.0,2637.0,2665.0,-18.0,10.0,4142.0,22074.56,2951.0,323.0, +FG2110.ZCE,20210603,2637.0,2665.0,2628.0,2695.0,2628.0,2654.0,2666.0,-11.0,1.0,7336.0,39122.24,3209.0,258.0, +FG2110.ZCE,20210604,2654.0,2666.0,2644.0,2680.0,2594.0,2654.0,2632.0,-12.0,-34.0,6279.0,33053.61,3233.0,24.0, +FG2110.ZCE,20210607,2654.0,2632.0,2678.0,2700.0,2610.0,2616.0,2654.0,-16.0,22.0,8375.0,44456.05,3569.0,336.0, +FG2110.ZCE,20210608,2616.0,2654.0,2611.0,2628.0,2551.0,2614.0,2600.0,-40.0,-54.0,6092.0,31678.12,3686.0,117.0, +FG2110.ZCE,20210609,2614.0,2600.0,2611.0,2638.0,2586.0,2614.0,2608.0,14.0,8.0,5204.0,27145.67,3798.0,112.0, +FG2110.ZCE,20210610,2614.0,2608.0,2610.0,2657.0,2587.0,2622.0,2619.0,14.0,11.0,4518.0,23669.15,4100.0,302.0, +FG2110.ZCE,20210611,2622.0,2619.0,2624.0,2693.0,2624.0,2692.0,2658.0,73.0,39.0,5184.0,27559.84,4184.0,84.0, +FG2110.ZCE,20210615,2692.0,2658.0,2670.0,2670.0,2599.0,2625.0,2624.0,-33.0,-34.0,4890.0,25660.2,4516.0,332.0, +FG2110.ZCE,20210616,2625.0,2624.0,2614.0,2635.0,2571.0,2571.0,2595.0,-53.0,-29.0,7602.0,39455.25,4901.0,385.0, +FG2110.ZCE,20210617,2571.0,2595.0,2571.0,2631.0,2564.0,2628.0,2593.0,33.0,-2.0,5319.0,27579.02,4762.0,-139.0, +FG2110.ZCE,20210618,2628.0,2593.0,2620.0,2636.0,2578.0,2595.0,2608.0,2.0,15.0,4146.0,21624.25,4989.0,227.0, +FG2110.ZCE,20210621,2595.0,2608.0,2599.0,2640.0,2595.0,2597.0,2617.0,-11.0,9.0,3544.0,18548.82,5077.0,88.0, +FG2110.ZCE,20210622,2597.0,2617.0,2593.0,2654.0,2581.0,2648.0,2613.0,31.0,-4.0,3533.0,18462.4,5257.0,180.0, +FG2110.ZCE,20210623,2648.0,2613.0,2655.0,2680.0,2642.0,2654.0,2658.0,41.0,45.0,5115.0,27192.5,5225.0,-32.0, +FG2110.ZCE,20210624,2654.0,2658.0,2666.0,2749.0,2665.0,2743.0,2718.0,85.0,60.0,4749.0,25811.38,5400.0,175.0, +FG2110.ZCE,20210625,2743.0,2718.0,2741.0,2812.0,2733.0,2808.0,2764.0,90.0,46.0,4784.0,26444.98,5652.0,252.0, +FG2110.ZCE,20210628,2808.0,2764.0,2806.0,2810.0,2758.0,2773.0,2778.0,9.0,14.0,6555.0,36419.44,6279.0,627.0, +FG2110.ZCE,20210629,2773.0,2778.0,2785.0,2797.0,2758.0,2774.0,2778.0,-4.0,0.0,6765.0,37584.29,6643.0,364.0, +FG2110.ZCE,20210630,2774.0,2778.0,2782.0,2797.0,2759.0,2781.0,2777.0,3.0,-1.0,5390.0,29936.81,6767.0,124.0, +FG2110.ZCE,20210701,2781.0,2777.0,2776.0,2825.0,2738.0,2753.0,2786.0,-24.0,9.0,8097.0,45124.0,6761.0,-6.0, +FG2110.ZCE,20210702,2753.0,2786.0,2755.0,2802.0,2741.0,2797.0,2762.0,11.0,-24.0,9595.0,53012.2,6724.0,-37.0, +FG2110.ZCE,20210705,2797.0,2762.0,2799.0,2799.0,2754.0,2775.0,2771.0,13.0,9.0,11100.0,61505.91,6585.0,-139.0, +FG2110.ZCE,20210706,2775.0,2771.0,2778.0,2832.0,2778.0,2820.0,2808.0,49.0,37.0,6506.0,36532.03,6647.0,62.0, +FG2110.ZCE,20210707,2820.0,2808.0,2818.0,2843.0,2789.0,2823.0,2813.0,15.0,5.0,8249.0,46410.18,6583.0,-64.0, +FG2110.ZCE,20210708,2823.0,2813.0,2820.0,2870.0,2819.0,2858.0,2849.0,45.0,36.0,9632.0,54883.7,6569.0,-14.0, +FG2110.ZCE,20210709,2858.0,2849.0,2856.0,2856.0,2811.0,2849.0,2839.0,0.0,-10.0,7950.0,45137.41,6446.0,-123.0, +FG2110.ZCE,20210712,2849.0,2839.0,2855.0,2917.0,2845.0,2893.0,2885.0,54.0,46.0,8025.0,46309.57,6691.0,245.0, +FG2110.ZCE,20210713,2893.0,2885.0,2893.0,2944.0,2890.0,2944.0,2915.0,59.0,30.0,7614.0,44396.95,6981.0,290.0, +FG2110.ZCE,20210714,2944.0,2915.0,2938.0,3020.0,2937.0,3020.0,2978.0,105.0,63.0,8898.0,53004.92,7309.0,328.0, +FG2110.ZCE,20210715,3020.0,2978.0,3017.0,3018.0,2946.0,2997.0,2989.0,19.0,11.0,10481.0,62655.9,8069.0,760.0, +FG2110.ZCE,20210716,2997.0,2989.0,3008.0,3042.0,2978.0,3037.0,3000.0,48.0,11.0,9307.0,55845.79,8180.0,111.0, +FG2110.ZCE,20210719,3037.0,3000.0,3037.0,3139.0,3028.0,3056.0,3081.0,56.0,81.0,13196.0,81315.54,8015.0,-165.0, +FG2110.ZCE,20210720,3056.0,3081.0,3041.0,3050.0,2991.0,3036.0,3020.0,-45.0,-61.0,13315.0,80421.03,8264.0,249.0, +FG2110.ZCE,20210721,3036.0,3020.0,3029.0,3074.0,3013.0,3016.0,3044.0,-4.0,24.0,9888.0,60204.17,8231.0,-33.0, +FG2110.ZCE,20210722,3016.0,3044.0,3023.0,3077.0,3012.0,3059.0,3042.0,15.0,-2.0,10692.0,65057.84,8540.0,309.0, +FG2110.ZCE,20210723,3059.0,3042.0,3058.0,3120.0,3058.0,3071.0,3087.0,29.0,45.0,11644.0,71888.94,9399.0,859.0, +FG2110.ZCE,20210726,3071.0,3087.0,3057.0,3057.0,2953.0,2975.0,3007.0,-112.0,-80.0,14678.0,88268.47,6479.0,-2920.0, +FG2110.ZCE,20210727,2975.0,3007.0,2976.0,3010.0,2885.0,2888.0,2947.0,-119.0,-60.0,8767.0,51674.83,6013.0,-466.0, +FG2110.ZCE,20210728,2888.0,2947.0,2901.0,2955.0,2901.0,2940.0,2930.0,-7.0,-17.0,4360.0,25553.09,6042.0,29.0, +FG2110.ZCE,20210729,2940.0,2930.0,2942.0,2975.0,2942.0,2966.0,2958.0,36.0,28.0,4108.0,24305.32,5411.0,-631.0, +FG2110.ZCE,20210730,2966.0,2958.0,2961.0,2975.0,2930.0,2966.0,2955.0,8.0,-3.0,2788.0,16475.08,5443.0,32.0, +FG2110.ZCE,20210802,2966.0,2955.0,2953.0,2960.0,2889.0,2914.0,2918.0,-41.0,-37.0,3570.0,20837.25,4945.0,-498.0, +FG2110.ZCE,20210803,2914.0,2918.0,2898.0,2898.0,2800.0,2802.0,2836.0,-116.0,-82.0,4262.0,24172.06,4240.0,-705.0, +FG2110.ZCE,20210804,2802.0,2836.0,2805.0,2870.0,2791.0,2860.0,2839.0,24.0,3.0,2823.0,16027.52,4058.0,-182.0, +FG2110.ZCE,20210805,2860.0,2839.0,2845.0,2866.0,2773.0,2777.0,2818.0,-62.0,-21.0,3002.0,16917.79,3593.0,-465.0, +FG2110.ZCE,20210806,2777.0,2818.0,2789.0,2833.0,2770.0,2825.0,2809.0,7.0,-9.0,2000.0,11235.92,3290.0,-303.0, +FG2110.ZCE,20210809,2825.0,2809.0,2831.0,2878.0,2797.0,2863.0,2840.0,54.0,31.0,2524.0,14334.05,3163.0,-127.0, +FG2110.ZCE,20210810,2863.0,2840.0,2851.0,2953.0,2849.0,2950.0,2913.0,110.0,73.0,2331.0,13579.66,3263.0,100.0, +FG2110.ZCE,20210811,2950.0,2913.0,2945.0,2970.0,2929.0,2945.0,2945.0,32.0,32.0,1131.0,6662.38,3054.0,-209.0, +FG2110.ZCE,20210812,2945.0,2945.0,2937.0,2964.0,2845.0,2845.0,2913.0,-100.0,-32.0,2538.0,14786.83,3143.0,89.0, +FG2110.ZCE,20210813,2845.0,2913.0,2841.0,2879.0,2836.0,2865.0,2856.0,-48.0,-57.0,1376.0,7860.32,3082.0,-61.0, +FG2110.ZCE,20210816,2865.0,2856.0,2872.0,2929.0,2866.0,2904.0,2896.0,48.0,40.0,1625.0,9412.12,3276.0,194.0, +FG2110.ZCE,20210817,2904.0,2896.0,2906.0,2922.0,2873.0,2921.0,2901.0,25.0,5.0,1056.0,6126.77,3186.0,-90.0, +FG2110.ZCE,20210818,2921.0,2901.0,2921.0,2944.0,2878.0,2899.0,2913.0,-2.0,12.0,1063.0,6193.52,3043.0,-143.0, +FG2110.ZCE,20210819,2899.0,2913.0,2897.0,2955.0,2860.0,2928.0,2898.0,15.0,-15.0,2189.0,12687.18,3147.0,104.0, +FG2110.ZCE,20210820,2928.0,2898.0,2923.0,2955.0,2898.0,2930.0,2938.0,32.0,40.0,1408.0,8273.08,3196.0,49.0, +FG2110.ZCE,20210823,2930.0,2938.0,2936.0,3000.0,2926.0,2999.0,2976.0,61.0,38.0,1523.0,9065.14,3168.0,-28.0, +FG2110.ZCE,20210824,2999.0,2976.0,2996.0,3026.0,2967.0,2970.0,3001.0,-6.0,25.0,787.0,4724.2,3015.0,-153.0, +FG2110.ZCE,20210825,2970.0,3001.0,2974.0,2980.0,2933.0,2955.0,2954.0,-46.0,-47.0,707.0,4177.58,2921.0,-94.0, +FG2110.ZCE,20210826,2955.0,2954.0,2961.0,2983.0,2919.0,2919.0,2943.0,-35.0,-11.0,667.0,3925.54,2776.0,-145.0, +FG2110.ZCE,20210827,2919.0,2943.0,2931.0,2960.0,2922.0,2957.0,2939.0,14.0,-4.0,620.0,3644.92,2702.0,-74.0, +FG2110.ZCE,20210830,2957.0,2939.0,2970.0,3006.0,2963.0,2991.0,2983.0,52.0,44.0,716.0,4271.38,2741.0,39.0, +FG2110.ZCE,20210831,2991.0,2983.0,2979.0,2992.0,2921.0,2958.0,2955.0,-25.0,-28.0,992.0,5863.28,2603.0,-138.0, +FG2110.ZCE,20210901,2958.0,2955.0,2957.0,2994.0,2942.0,2982.0,2973.0,27.0,18.0,884.0,5256.2,2700.0,97.0, +FG2110.ZCE,20210902,2982.0,2973.0,2978.0,3019.0,2973.0,3000.0,2990.0,27.0,17.0,582.0,3480.32,2714.0,14.0, +FG2110.ZCE,20210903,3000.0,2990.0,2998.0,3023.0,2990.0,3014.0,3006.0,24.0,16.0,841.0,5056.41,2867.0,153.0, +FG2110.ZCE,20210906,3014.0,3006.0,3005.0,3025.0,2984.0,3005.0,3009.0,-1.0,3.0,415.0,2497.7,2867.0,0.0, +FG2110.ZCE,20210907,3005.0,3009.0,3010.0,3021.0,2988.0,3000.0,3007.0,-9.0,-2.0,591.0,3554.8,2732.0,-135.0, +FG2110.ZCE,20210908,3000.0,3007.0,2989.0,2999.0,2970.0,2978.0,2984.0,-29.0,-23.0,372.0,2220.42,2615.0,-117.0, +FG2110.ZCE,20210909,2978.0,2984.0,2968.0,3038.0,2952.0,2982.0,2971.0,-2.0,-13.0,521.0,3095.66,2452.0,-163.0, +FG2110.ZCE,20210910,2982.0,2971.0,3012.0,3012.0,2962.0,2966.0,2974.0,-5.0,3.0,239.0,1421.75,2376.0,-76.0, +FG2110.ZCE,20210913,2966.0,2974.0,2973.0,2985.0,2868.0,2888.0,2919.0,-86.0,-55.0,421.0,2458.04,2280.0,-96.0, +FG2110.ZCE,20210914,2888.0,2919.0,2866.0,2882.0,2730.0,2750.0,2835.0,-169.0,-84.0,558.0,3164.31,2178.0,-102.0, +FG2110.ZCE,20210915,2750.0,2835.0,2753.0,2770.0,2667.0,2679.0,2697.0,-156.0,-138.0,917.0,4946.03,1862.0,-316.0, +FG2110.ZCE,20210916,2679.0,2697.0,2671.0,2712.0,2669.0,2682.0,2688.0,-15.0,-9.0,236.0,1268.74,1786.0,-76.0, +FG2110.ZCE,20210917,2682.0,2688.0,2674.0,2755.0,2634.0,2740.0,2676.0,52.0,-12.0,189.0,1011.63,1719.0,-67.0, +FG2110.ZCE,20210922,2740.0,2676.0,2610.0,2750.0,2610.0,2750.0,2709.0,74.0,33.0,191.0,1034.86,1658.0,-61.0, +FG2110.ZCE,20210923,2750.0,2709.0,2750.0,2888.0,2705.0,2705.0,2814.0,-4.0,105.0,423.0,2380.27,1571.0,-87.0, +FG2110.ZCE,20210924,2705.0,2814.0,2700.0,2718.0,2631.0,2635.0,2668.0,-179.0,-146.0,222.0,1184.65,1472.0,-99.0, +FG2110.ZCE,20210927,2635.0,2668.0,2630.0,2651.0,2491.0,2504.0,2589.0,-164.0,-79.0,324.0,1677.81,1425.0,-47.0, +FG2110.ZCE,20210928,2504.0,2589.0,2542.0,2542.0,2420.0,2454.0,2441.0,-135.0,-148.0,319.0,1557.07,1411.0,-14.0, +FG2110.ZCE,20210929,2454.0,2441.0,2486.0,2486.0,2373.0,2373.0,2400.0,-68.0,-41.0,600.0,2879.57,1370.0,-41.0, +FG2110.ZCE,20210930,2373.0,2400.0,2376.0,2376.0,2280.0,2313.0,2328.0,-87.0,-72.0,354.0,1648.26,1337.0,-33.0, +FG2110.ZCE,20211008,2313.0,2328.0,2310.0,2347.0,2270.0,2271.0,2312.0,-57.0,-16.0,17.0,78.6,1337.0,0.0, +FG2110.ZCE,20211011,2271.0,2312.0,2268.0,2307.0,2268.0,2307.0,2303.0,-5.0,-9.0,46.0,211.86,1337.0,0.0, +FG2110.ZCE,20211012,2307.0,2303.0,2288.0,2288.0,2282.0,2285.0,2287.0,-18.0,-16.0,19.0,86.92,1337.0,0.0, +FG2110.ZCE,20211013,2285.0,2287.0,2294.0,2325.0,2255.0,2325.0,2298.0,38.0,11.0,39.0,179.21,1337.0,0.0, +FG2110.ZCE,20211014,2325.0,2298.0,2310.0,2310.0,2275.0,2287.0,2289.0,-11.0,-9.0,48.0,219.74,1337.0,0.0, +FG2110.ZCE,20211015,2287.0,2289.0,2291.0,2320.0,2285.0,2291.0,2296.0,2.0,7.0,94.0,431.67,1337.0,0.0, +FG2110.ZCE,20211018,2291.0,2296.0,2219.0,2312.0,2219.0,2258.0,2243.0,-38.0,-53.0,17.0,76.27,1337.0,0.0, +FG2110.ZCE,20211019,2258.0,2243.0,2202.0,2311.0,2184.0,2311.0,2266.0,68.0,23.0,126.0,570.96,1337.0,0.0, +FG2110.ZCE,20211020,2311.0,2266.0,2202.0,2229.0,2202.0,2229.0,2217.0,-37.0,-49.0,6.0,26.6,1337.0,0.0, +FG2110.ZCE,20211021,2229.0,2217.0,2172.0,2238.0,2160.0,2160.0,2173.0,-57.0,-44.0,74.0,321.55,0.0,-1337.0, diff --git a/data/FG/FG2111.csv b/data/FG/FG2111.csv new file mode 100644 index 0000000..08a9f89 --- /dev/null +++ b/data/FG/FG2111.csv @@ -0,0 +1,243 @@ +ts_code,trade_date,pre_close,pre_settle,open,high,low,close,settle,change1,change2,vol,amount,oi,oi_chg,delv_settle +FG2111.ZCE,20201116,,1692.0,,,,,1692.0,,0.0,0.0,0.0,0.0,, +FG2111.ZCE,20201117,,1692.0,1716.0,1716.0,1716.0,1716.0,1716.0,24.0,24.0,5.0,17.16,5.0,5.0, +FG2111.ZCE,20201118,1716.0,1716.0,,,,,1709.0,,-7.0,0.0,0.0,5.0,0.0, +FG2111.ZCE,20201119,,1709.0,1696.0,1731.0,1696.0,1720.0,1717.0,11.0,8.0,12.0,41.21,14.0,9.0, +FG2111.ZCE,20201120,1720.0,1717.0,,,,,1717.0,,0.0,0.0,0.0,14.0,0.0, +FG2111.ZCE,20201123,,1717.0,,,,,1703.0,,-14.0,0.0,0.0,14.0,0.0, +FG2111.ZCE,20201124,,1703.0,1706.0,1715.0,1706.0,1707.0,1710.0,4.0,7.0,8.0,27.36,18.0,4.0, +FG2111.ZCE,20201125,1707.0,1710.0,1693.0,1699.0,1693.0,1699.0,1696.0,-11.0,-14.0,2.0,6.79,19.0,1.0, +FG2111.ZCE,20201126,1699.0,1696.0,1711.0,1711.0,1711.0,1711.0,1711.0,15.0,15.0,1.0,3.42,19.0,0.0, +FG2111.ZCE,20201127,1711.0,1711.0,1724.0,1749.0,1724.0,1736.0,1737.0,25.0,26.0,8.0,27.79,23.0,4.0, +FG2111.ZCE,20201130,1736.0,1737.0,1682.0,1751.0,1682.0,1745.0,1733.0,8.0,-4.0,12.0,41.6,25.0,2.0, +FG2111.ZCE,20201201,1745.0,1733.0,1728.0,1739.0,1716.0,1739.0,1729.0,6.0,-4.0,5.0,17.29,24.0,-1.0, +FG2111.ZCE,20201202,1739.0,1729.0,1756.0,1756.0,1744.0,1749.0,1749.0,20.0,20.0,8.0,27.98,23.0,-1.0, +FG2111.ZCE,20201203,1749.0,1749.0,1752.0,1755.0,1751.0,1755.0,1752.0,6.0,3.0,10.0,35.04,23.0,0.0, +FG2111.ZCE,20201204,1755.0,1752.0,1759.0,1769.0,1755.0,1769.0,1759.0,17.0,7.0,27.0,94.99,37.0,14.0, +FG2111.ZCE,20201207,1769.0,1759.0,1785.0,1790.0,1775.0,1777.0,1781.0,18.0,22.0,17.0,60.57,47.0,10.0, +FG2111.ZCE,20201208,1777.0,1781.0,1790.0,1805.0,1785.0,1802.0,1798.0,21.0,17.0,32.0,115.1,63.0,16.0, +FG2111.ZCE,20201209,1802.0,1798.0,1808.0,1841.0,1807.0,1818.0,1826.0,20.0,28.0,44.0,160.67,74.0,11.0, +FG2111.ZCE,20201210,1818.0,1826.0,1835.0,1860.0,1826.0,1836.0,1841.0,10.0,15.0,38.0,139.88,84.0,10.0, +FG2111.ZCE,20201211,1836.0,1841.0,1844.0,1872.0,1842.0,1848.0,1857.0,7.0,16.0,47.0,174.61,81.0,-3.0, +FG2111.ZCE,20201214,1848.0,1857.0,1827.0,1890.0,1827.0,1848.0,1864.0,-9.0,7.0,153.0,570.45,116.0,35.0, +FG2111.ZCE,20201215,1848.0,1864.0,1857.0,1859.0,1820.0,1844.0,1842.0,-20.0,-22.0,39.0,143.69,112.0,-4.0, +FG2111.ZCE,20201216,1844.0,1842.0,1878.0,1899.0,1843.0,1847.0,1873.0,5.0,31.0,31.0,116.12,120.0,8.0, +FG2111.ZCE,20201217,1847.0,1873.0,1850.0,1858.0,1839.0,1858.0,1849.0,-15.0,-24.0,33.0,122.02,116.0,-4.0, +FG2111.ZCE,20201218,1858.0,1849.0,1875.0,1900.0,1870.0,1896.0,1886.0,47.0,37.0,33.0,124.51,106.0,-10.0, +FG2111.ZCE,20201221,1896.0,1886.0,1890.0,1930.0,1871.0,1930.0,1896.0,44.0,10.0,44.0,166.85,110.0,4.0, +FG2111.ZCE,20201222,1930.0,1896.0,1896.0,1915.0,1891.0,1904.0,1905.0,8.0,9.0,39.0,148.57,111.0,1.0, +FG2111.ZCE,20201223,1904.0,1905.0,1915.0,1915.0,1872.0,1890.0,1901.0,-15.0,-4.0,28.0,106.44,117.0,6.0, +FG2111.ZCE,20201224,1890.0,1901.0,1904.0,1904.0,1881.0,1881.0,1896.0,-20.0,-5.0,13.0,49.29,116.0,-1.0, +FG2111.ZCE,20201225,1881.0,1896.0,1868.0,1887.0,1868.0,1887.0,1879.0,-9.0,-17.0,23.0,86.44,129.0,13.0, +FG2111.ZCE,20201228,1887.0,1879.0,1834.0,1834.0,1806.0,1826.0,1824.0,-53.0,-55.0,16.0,58.36,126.0,-3.0, +FG2111.ZCE,20201229,1826.0,1824.0,1833.0,1835.0,1805.0,1806.0,1821.0,-18.0,-3.0,37.0,134.77,114.0,-12.0, +FG2111.ZCE,20201230,1806.0,1821.0,1813.0,1821.0,1811.0,1815.0,1816.0,-6.0,-5.0,15.0,54.48,110.0,-4.0, +FG2111.ZCE,20201231,1815.0,1816.0,1807.0,1821.0,1800.0,1818.0,1808.0,2.0,-8.0,31.0,112.11,110.0,0.0, +FG2111.ZCE,20210104,1818.0,1808.0,1798.0,1833.0,1798.0,1824.0,1798.0,16.0,-10.0,507.0,1823.4,609.0,499.0, +FG2111.ZCE,20210105,1824.0,1798.0,1796.0,1833.0,1790.0,1790.0,1797.0,-8.0,-1.0,333.0,1196.84,919.0,310.0, +FG2111.ZCE,20210106,1790.0,1797.0,1788.0,1794.0,1777.0,1777.0,1780.0,-20.0,-17.0,375.0,1335.37,1264.0,345.0, +FG2111.ZCE,20210107,1777.0,1780.0,1770.0,1805.0,1770.0,1790.0,1790.0,10.0,10.0,2818.0,10088.76,4066.0,2802.0, +FG2111.ZCE,20210108,1790.0,1790.0,1806.0,1839.0,1798.0,1814.0,1815.0,24.0,25.0,1561.0,5666.98,5595.0,1529.0, +FG2111.ZCE,20210111,1814.0,1815.0,1804.0,1804.0,1756.0,1793.0,1762.0,-22.0,-53.0,637.0,2244.99,6180.0,585.0, +FG2111.ZCE,20210112,1793.0,1762.0,1798.0,1798.0,1798.0,1798.0,1798.0,36.0,36.0,1.0,3.6,6180.0,0.0, +FG2111.ZCE,20210113,1798.0,1798.0,1772.0,1783.0,1765.0,1770.0,1768.0,-28.0,-30.0,1003.0,3546.27,7175.0,995.0, +FG2111.ZCE,20210114,1770.0,1768.0,1760.0,1761.0,1726.0,1726.0,1749.0,-42.0,-19.0,46.0,160.89,7170.0,-5.0, +FG2111.ZCE,20210115,1726.0,1749.0,1761.0,1761.0,1710.0,1724.0,1724.0,-25.0,-25.0,191.0,658.65,7349.0,179.0, +FG2111.ZCE,20210118,1724.0,1724.0,1735.0,1792.0,1712.0,1784.0,1733.0,60.0,9.0,603.0,2089.66,7901.0,552.0, +FG2111.ZCE,20210119,1784.0,1733.0,1776.0,1795.0,1771.0,1782.0,1781.0,49.0,48.0,80.0,284.96,7930.0,29.0, +FG2111.ZCE,20210120,1782.0,1781.0,1765.0,1791.0,1765.0,1791.0,1789.0,10.0,8.0,232.0,830.14,7731.0,-199.0, +FG2111.ZCE,20210121,1791.0,1789.0,1766.0,1804.0,1766.0,1804.0,1789.0,15.0,0.0,36.0,128.78,7738.0,7.0, +FG2111.ZCE,20210122,1804.0,1789.0,1806.0,1827.0,1798.0,1798.0,1811.0,9.0,22.0,29.0,105.01,7740.0,2.0, +FG2111.ZCE,20210125,1798.0,1811.0,1801.0,1816.0,1741.0,1812.0,1794.0,1.0,-17.0,34.0,121.97,7741.0,1.0, +FG2111.ZCE,20210126,1812.0,1794.0,1802.0,1825.0,1786.0,1786.0,1802.0,-8.0,8.0,1671.0,6022.64,9390.0,1649.0, +FG2111.ZCE,20210127,1786.0,1802.0,1782.0,1793.0,1782.0,1793.0,1789.0,-9.0,-13.0,4.0,14.31,9389.0,-1.0, +FG2111.ZCE,20210128,1793.0,1789.0,1805.0,1805.0,1795.0,1795.0,1801.0,6.0,12.0,5.0,18.01,9390.0,1.0, +FG2111.ZCE,20210129,1795.0,1801.0,1791.0,1797.0,1780.0,1794.0,1784.0,-7.0,-17.0,54.0,192.73,9389.0,-1.0, +FG2111.ZCE,20210201,1794.0,1784.0,1803.0,1816.0,1799.0,1806.0,1806.0,22.0,22.0,13.0,46.97,9385.0,-4.0, +FG2111.ZCE,20210202,1806.0,1806.0,1810.0,1810.0,1783.0,1783.0,1794.0,-23.0,-12.0,15.0,53.82,9376.0,-9.0, +FG2111.ZCE,20210203,1783.0,1794.0,1784.0,1784.0,1775.0,1775.0,1780.0,-19.0,-14.0,8.0,28.48,9380.0,4.0, +FG2111.ZCE,20210204,1775.0,1780.0,1783.0,1807.0,1783.0,1807.0,1798.0,27.0,18.0,25.0,89.92,9389.0,9.0, +FG2111.ZCE,20210205,1807.0,1798.0,1821.0,1830.0,1821.0,1822.0,1824.0,24.0,26.0,3.0,10.95,9391.0,2.0, +FG2111.ZCE,20210208,1822.0,1824.0,1825.0,1827.0,1823.0,1823.0,1823.0,-1.0,-1.0,53.0,193.26,9342.0,-49.0, +FG2111.ZCE,20210209,1823.0,1823.0,1829.0,1851.0,1829.0,1835.0,1840.0,12.0,17.0,213.0,783.78,9145.0,-197.0, +FG2111.ZCE,20210210,1835.0,1840.0,1826.0,1835.0,1826.0,1835.0,1830.0,-5.0,-10.0,3.0,10.98,9145.0,0.0, +FG2111.ZCE,20210218,1835.0,1830.0,1860.0,1880.0,1860.0,1880.0,1870.0,50.0,40.0,5.0,18.7,9149.0,4.0, +FG2111.ZCE,20210219,1880.0,1870.0,1859.0,1871.0,1859.0,1871.0,1867.0,1.0,-3.0,8.0,29.87,9145.0,-4.0, +FG2111.ZCE,20210222,1871.0,1867.0,1864.0,1920.0,1864.0,1908.0,1906.0,41.0,39.0,3597.0,13708.83,11516.0,2371.0, +FG2111.ZCE,20210223,1908.0,1906.0,1878.0,1948.0,1878.0,1917.0,1932.0,11.0,26.0,1548.0,5980.08,12433.0,917.0, +FG2111.ZCE,20210224,1917.0,1932.0,1917.0,1931.0,1911.0,1929.0,1921.0,-3.0,-11.0,828.0,3181.25,13234.0,801.0, +FG2111.ZCE,20210225,1929.0,1921.0,1955.0,2005.0,1952.0,1961.0,1978.0,40.0,57.0,19.0,75.17,13237.0,3.0, +FG2111.ZCE,20210226,1961.0,1978.0,1967.0,1978.0,1942.0,1951.0,1962.0,-27.0,-16.0,16.0,62.79,13242.0,5.0, +FG2111.ZCE,20210301,1951.0,1962.0,1954.0,2005.0,1954.0,1992.0,1977.0,30.0,15.0,1416.0,5597.97,11839.0,-1403.0, +FG2111.ZCE,20210302,1992.0,1977.0,1993.0,2006.0,1991.0,2000.0,1992.0,23.0,15.0,259.0,1032.11,12026.0,187.0, +FG2111.ZCE,20210303,2000.0,1992.0,2015.0,2056.0,2008.0,2033.0,2037.0,41.0,45.0,71.0,289.22,12022.0,-4.0, +FG2111.ZCE,20210304,2033.0,2037.0,2032.0,2036.0,2003.0,2014.0,2013.0,-23.0,-24.0,556.0,2238.69,11927.0,-95.0, +FG2111.ZCE,20210305,2014.0,2013.0,2020.0,2040.0,1999.0,2030.0,2016.0,17.0,3.0,59.0,237.94,11941.0,14.0, +FG2111.ZCE,20210308,2030.0,2016.0,2036.0,2050.0,2002.0,2009.0,2023.0,-7.0,7.0,36.0,145.66,11950.0,9.0, +FG2111.ZCE,20210309,2009.0,2023.0,2006.0,2011.0,1961.0,1975.0,1982.0,-48.0,-41.0,71.0,281.38,11954.0,4.0, +FG2111.ZCE,20210310,1975.0,1982.0,1978.0,1987.0,1955.0,1987.0,1978.0,5.0,-4.0,2384.0,9429.14,9613.0,-2341.0, +FG2111.ZCE,20210311,1987.0,1978.0,1979.0,1979.0,1910.0,1948.0,1978.0,-30.0,0.0,2060.0,8147.83,7600.0,-2013.0, +FG2111.ZCE,20210312,1948.0,1978.0,1948.0,1954.0,1939.0,1953.0,1946.0,-25.0,-32.0,22.0,85.63,7604.0,4.0, +FG2111.ZCE,20210315,1953.0,1946.0,1934.0,1988.0,1929.0,1988.0,1942.0,42.0,-4.0,208.0,807.89,7665.0,61.0, +FG2111.ZCE,20210316,1988.0,1942.0,1996.0,2010.0,1967.0,2000.0,2000.0,58.0,58.0,74.0,296.02,7666.0,1.0, +FG2111.ZCE,20210317,2000.0,2000.0,1989.0,2030.0,1981.0,2030.0,2006.0,30.0,6.0,27.0,108.34,7674.0,8.0, +FG2111.ZCE,20210318,2030.0,2006.0,2016.0,2036.0,2010.0,2015.0,2023.0,9.0,17.0,176.0,712.08,7601.0,-73.0, +FG2111.ZCE,20210319,2015.0,2023.0,2014.0,2028.0,1991.0,2006.0,2021.0,-17.0,-2.0,292.0,1180.25,7351.0,-250.0, +FG2111.ZCE,20210322,2006.0,2021.0,2016.0,2041.0,2007.0,2033.0,2028.0,12.0,7.0,22.0,89.22,7354.0,3.0, +FG2111.ZCE,20210323,2033.0,2028.0,2024.0,2040.0,2015.0,2033.0,2031.0,5.0,3.0,41.0,166.52,7354.0,0.0, +FG2111.ZCE,20210324,2033.0,2031.0,2006.0,2011.0,1980.0,2011.0,1997.0,-20.0,-34.0,20.0,79.89,7353.0,-1.0, +FG2111.ZCE,20210325,2011.0,1997.0,2013.0,2013.0,1987.0,1987.0,2002.0,-10.0,5.0,9.0,36.05,7351.0,-2.0, +FG2111.ZCE,20210326,1987.0,2002.0,1992.0,2039.0,1992.0,2039.0,2020.0,37.0,18.0,18.0,72.71,7352.0,1.0, +FG2111.ZCE,20210329,2039.0,2020.0,2040.0,2054.0,2026.0,2045.0,2041.0,25.0,21.0,21.0,85.71,7360.0,8.0, +FG2111.ZCE,20210330,2045.0,2041.0,2055.0,2056.0,2026.0,2041.0,2040.0,0.0,-1.0,35.0,142.84,7363.0,3.0, +FG2111.ZCE,20210331,2041.0,2040.0,2022.0,2037.0,2004.0,2004.0,2015.0,-36.0,-25.0,19.0,76.57,7358.0,-5.0, +FG2111.ZCE,20210401,2004.0,2015.0,2002.0,2050.0,2002.0,2040.0,2030.0,25.0,15.0,26.0,105.59,7371.0,13.0, +FG2111.ZCE,20210402,2040.0,2030.0,2045.0,2054.0,2042.0,2045.0,2046.0,15.0,16.0,14.0,57.28,7373.0,2.0, +FG2111.ZCE,20210406,2045.0,2046.0,2064.0,2108.0,2047.0,2078.0,2070.0,32.0,24.0,448.0,1854.62,6992.0,-381.0, +FG2111.ZCE,20210407,2078.0,2070.0,2056.0,2085.0,2056.0,2076.0,2063.0,6.0,-7.0,1026.0,4233.08,6006.0,-986.0, +FG2111.ZCE,20210408,2076.0,2063.0,2073.0,2099.0,2067.0,2087.0,2099.0,24.0,36.0,1027.0,4310.44,5018.0,-988.0, +FG2111.ZCE,20210409,2087.0,2099.0,2087.0,2091.0,2036.0,2036.0,2056.0,-63.0,-43.0,289.0,1188.11,4755.0,-263.0, +FG2111.ZCE,20210412,2036.0,2056.0,2036.0,2074.0,2036.0,2070.0,2054.0,14.0,-2.0,21.0,86.26,4755.0,0.0, +FG2111.ZCE,20210413,2070.0,2054.0,2041.0,2104.0,2041.0,2096.0,2043.0,42.0,-11.0,1041.0,4253.47,5765.0,1010.0, +FG2111.ZCE,20210414,2096.0,2043.0,2091.0,2098.0,2080.0,2096.0,2092.0,53.0,49.0,31.0,129.69,5760.0,-5.0, +FG2111.ZCE,20210415,2096.0,2092.0,2098.0,2136.0,2093.0,2136.0,2124.0,44.0,32.0,85.0,361.13,5774.0,14.0, +FG2111.ZCE,20210416,2136.0,2124.0,2130.0,2171.0,2127.0,2168.0,2161.0,44.0,37.0,437.0,1888.31,5528.0,-246.0, +FG2111.ZCE,20210419,2168.0,2161.0,2165.0,2184.0,2149.0,2164.0,2182.0,3.0,21.0,272.0,1187.22,5287.0,-241.0, +FG2111.ZCE,20210420,2164.0,2182.0,2170.0,2190.0,2170.0,2188.0,2178.0,6.0,-4.0,15.0,65.33,5284.0,-3.0, +FG2111.ZCE,20210421,2188.0,2178.0,2188.0,2188.0,2170.0,2180.0,2180.0,2.0,2.0,165.0,719.32,5175.0,-109.0, +FG2111.ZCE,20210422,2180.0,2180.0,2203.0,2229.0,2179.0,2183.0,2212.0,3.0,32.0,72.0,318.49,5156.0,-19.0, +FG2111.ZCE,20210423,2183.0,2212.0,2194.0,2219.0,2194.0,2218.0,2209.0,6.0,-3.0,16.0,70.69,5165.0,9.0, +FG2111.ZCE,20210426,2218.0,2209.0,2202.0,2235.0,2200.0,2218.0,2202.0,9.0,-7.0,1646.0,7249.46,3548.0,-1617.0, +FG2111.ZCE,20210427,2218.0,2202.0,2232.0,2264.0,2232.0,2264.0,2244.0,62.0,42.0,27.0,121.17,3552.0,4.0, +FG2111.ZCE,20210428,2264.0,2244.0,2255.0,2277.0,2245.0,2277.0,2263.0,33.0,19.0,70.0,316.77,3573.0,21.0, +FG2111.ZCE,20210429,2277.0,2263.0,2266.0,2322.0,2266.0,2322.0,2297.0,59.0,34.0,162.0,744.13,3474.0,-99.0, +FG2111.ZCE,20210430,2322.0,2297.0,2334.0,2359.0,2313.0,2359.0,2336.0,62.0,39.0,69.0,322.41,3488.0,14.0, +FG2111.ZCE,20210506,2359.0,2336.0,2417.0,2470.0,2410.0,2470.0,2441.0,134.0,105.0,108.0,527.32,3501.0,13.0, +FG2111.ZCE,20210507,2470.0,2441.0,2459.0,2507.0,2442.0,2503.0,2479.0,62.0,38.0,370.0,1834.29,3224.0,-277.0, +FG2111.ZCE,20210510,2503.0,2479.0,2489.0,2628.0,2486.0,2628.0,2581.0,149.0,102.0,251.0,1295.51,3247.0,23.0, +FG2111.ZCE,20210511,2628.0,2581.0,2642.0,2776.0,2596.0,2727.0,2652.0,146.0,71.0,1087.0,5765.24,2461.0,-786.0, +FG2111.ZCE,20210512,2727.0,2652.0,2696.0,2812.0,2696.0,2812.0,2754.0,160.0,102.0,659.0,3629.2,2350.0,-111.0, +FG2111.ZCE,20210513,2812.0,2754.0,2810.0,2883.0,2710.0,2790.0,2794.0,36.0,40.0,494.0,2760.21,2378.0,28.0, +FG2111.ZCE,20210514,2790.0,2794.0,2782.0,2811.0,2632.0,2701.0,2706.0,-93.0,-88.0,343.0,1856.3,2316.0,-62.0, +FG2111.ZCE,20210517,2701.0,2706.0,2714.0,2795.0,2642.0,2690.0,2733.0,-16.0,27.0,318.0,1737.91,2468.0,152.0, +FG2111.ZCE,20210518,2690.0,2733.0,2679.0,2755.0,2679.0,2755.0,2723.0,22.0,-10.0,82.0,446.63,2444.0,-24.0, +FG2111.ZCE,20210519,2755.0,2723.0,2736.0,2764.0,2600.0,2627.0,2688.0,-96.0,-35.0,212.0,1139.53,2408.0,-36.0, +FG2111.ZCE,20210520,2627.0,2688.0,2590.0,2597.0,2526.0,2583.0,2541.0,-105.0,-147.0,423.0,2149.45,2391.0,-17.0, +FG2111.ZCE,20210521,2583.0,2541.0,2583.0,2583.0,2503.0,2503.0,2540.0,-38.0,-1.0,180.0,914.46,2443.0,52.0, +FG2111.ZCE,20210524,2503.0,2540.0,2517.0,2548.0,2414.0,2511.0,2477.0,-29.0,-63.0,398.0,1971.92,2591.0,148.0, +FG2111.ZCE,20210525,2511.0,2477.0,2543.0,2576.0,2523.0,2555.0,2553.0,78.0,76.0,169.0,862.97,2673.0,82.0, +FG2111.ZCE,20210526,2555.0,2553.0,2537.0,2570.0,2504.0,2533.0,2525.0,-20.0,-28.0,862.0,4352.97,2032.0,-641.0, +FG2111.ZCE,20210527,2533.0,2525.0,2504.0,2510.0,2423.0,2486.0,2469.0,-39.0,-56.0,434.0,2143.49,2209.0,177.0, +FG2111.ZCE,20210528,2486.0,2469.0,2496.0,2570.0,2482.0,2563.0,2533.0,94.0,64.0,109.0,552.25,2223.0,14.0, +FG2111.ZCE,20210531,2563.0,2533.0,2550.0,2649.0,2540.0,2628.0,2623.0,95.0,90.0,1487.0,7800.24,980.0,-1243.0, +FG2111.ZCE,20210601,2628.0,2623.0,2601.0,2655.0,2598.0,2633.0,2636.0,10.0,13.0,2651.0,13977.83,657.0,-323.0, +FG2111.ZCE,20210602,2633.0,2636.0,2634.0,2683.0,2582.0,2610.0,2627.0,-26.0,-9.0,2494.0,13103.98,545.0,-112.0, +FG2111.ZCE,20210603,2610.0,2627.0,2607.0,2661.0,2599.0,2618.0,2634.0,-9.0,7.0,1475.0,7771.15,538.0,-7.0, +FG2111.ZCE,20210604,2618.0,2634.0,2595.0,2648.0,2560.0,2621.0,2591.0,-13.0,-43.0,907.0,4699.4,511.0,-27.0, +FG2111.ZCE,20210607,2621.0,2591.0,2625.0,2664.0,2581.0,2586.0,2620.0,-5.0,29.0,714.0,3741.79,530.0,19.0, +FG2111.ZCE,20210608,2586.0,2620.0,2575.0,2595.0,2520.0,2579.0,2564.0,-41.0,-56.0,935.0,4795.33,499.0,-31.0, +FG2111.ZCE,20210609,2579.0,2564.0,2576.0,2603.0,2556.0,2578.0,2582.0,14.0,18.0,550.0,2840.03,556.0,57.0, +FG2111.ZCE,20210610,2578.0,2582.0,2570.0,2622.0,2566.0,2592.0,2594.0,10.0,12.0,555.0,2879.18,569.0,13.0, +FG2111.ZCE,20210611,2592.0,2594.0,2605.0,2661.0,2603.0,2661.0,2629.0,67.0,35.0,459.0,2413.02,555.0,-14.0, +FG2111.ZCE,20210615,2661.0,2629.0,2621.0,2632.0,2564.0,2593.0,2590.0,-36.0,-39.0,913.0,4730.13,549.0,-6.0, +FG2111.ZCE,20210616,2593.0,2590.0,2581.0,2596.0,2538.0,2538.0,2565.0,-52.0,-25.0,1529.0,7842.48,523.0,-26.0, +FG2111.ZCE,20210617,2538.0,2565.0,2544.0,2598.0,2530.0,2598.0,2561.0,33.0,-4.0,1113.0,5700.82,575.0,52.0, +FG2111.ZCE,20210618,2598.0,2561.0,2589.0,2605.0,2552.0,2574.0,2585.0,13.0,24.0,387.0,2000.52,606.0,31.0, +FG2111.ZCE,20210621,2574.0,2585.0,2573.0,2605.0,2562.0,2562.0,2584.0,-23.0,-1.0,303.0,1566.07,594.0,-12.0, +FG2111.ZCE,20210622,2562.0,2584.0,2557.0,2620.0,2549.0,2619.0,2583.0,35.0,-1.0,489.0,2525.99,605.0,11.0, +FG2111.ZCE,20210623,2619.0,2583.0,2617.0,2642.0,2610.0,2622.0,2622.0,39.0,39.0,524.0,2748.21,615.0,10.0, +FG2111.ZCE,20210624,2622.0,2622.0,2634.0,2714.0,2633.0,2707.0,2687.0,85.0,65.0,1063.0,5712.41,669.0,54.0, +FG2111.ZCE,20210625,2707.0,2687.0,2708.0,2769.0,2698.0,2762.0,2729.0,75.0,42.0,3243.0,17702.27,679.0,10.0, +FG2111.ZCE,20210628,2762.0,2729.0,2767.0,2769.0,2720.0,2731.0,2740.0,2.0,11.0,440.0,2411.15,645.0,-34.0, +FG2111.ZCE,20210629,2731.0,2740.0,2752.0,2759.0,2720.0,2736.0,2744.0,-4.0,4.0,1082.0,5937.7,666.0,21.0, +FG2111.ZCE,20210630,2736.0,2744.0,2744.0,2751.0,2716.0,2741.0,2734.0,-3.0,-10.0,779.0,4259.65,692.0,26.0, +FG2111.ZCE,20210701,2741.0,2734.0,2748.0,2780.0,2700.0,2706.0,2748.0,-28.0,14.0,1853.0,10183.94,776.0,84.0, +FG2111.ZCE,20210702,2706.0,2748.0,2722.0,2758.0,2701.0,2754.0,2728.0,6.0,-20.0,2492.0,13595.36,1079.0,303.0, +FG2111.ZCE,20210705,2754.0,2728.0,2749.0,2750.0,2712.0,2736.0,2729.0,8.0,1.0,3945.0,21532.71,1458.0,379.0, +FG2111.ZCE,20210706,2736.0,2729.0,2746.0,2793.0,2746.0,2781.0,2768.0,52.0,39.0,2651.0,14676.47,1636.0,178.0, +FG2111.ZCE,20210707,2781.0,2768.0,2774.0,2806.0,2749.0,2787.0,2775.0,19.0,7.0,3428.0,19022.45,1978.0,342.0, +FG2111.ZCE,20210708,2787.0,2775.0,2793.0,2829.0,2793.0,2816.0,2810.0,41.0,35.0,3465.0,19475.64,2193.0,215.0, +FG2111.ZCE,20210709,2816.0,2810.0,2813.0,2815.0,2771.0,2809.0,2800.0,-1.0,-10.0,5806.0,32512.91,2407.0,214.0, +FG2111.ZCE,20210712,2809.0,2800.0,2814.0,2873.0,2803.0,2852.0,2838.0,52.0,38.0,3742.0,21240.64,2488.0,81.0, +FG2111.ZCE,20210713,2852.0,2838.0,2851.0,2900.0,2851.0,2900.0,2873.0,62.0,35.0,3722.0,21384.82,2579.0,91.0, +FG2111.ZCE,20210714,2900.0,2873.0,2894.0,2982.0,2894.0,2982.0,2937.0,109.0,64.0,6473.0,38024.76,2671.0,92.0, +FG2111.ZCE,20210715,2982.0,2937.0,2974.0,2980.0,2910.0,2970.0,2957.0,33.0,20.0,6384.0,37759.0,2835.0,164.0, +FG2111.ZCE,20210716,2970.0,2957.0,2970.0,3012.0,2947.0,3009.0,2969.0,52.0,12.0,7406.0,43971.25,3426.0,591.0, +FG2111.ZCE,20210719,3009.0,2969.0,3008.0,3105.0,3003.0,3019.0,3046.0,50.0,77.0,6433.0,39183.76,3473.0,47.0, +FG2111.ZCE,20210720,3019.0,3046.0,3006.0,3018.0,2959.0,3008.0,2989.0,-38.0,-57.0,6286.0,37572.2,3777.0,304.0, +FG2111.ZCE,20210721,3008.0,2989.0,3000.0,3045.0,2991.0,2998.0,3020.0,9.0,31.0,5586.0,33738.65,4275.0,498.0, +FG2111.ZCE,20210722,2998.0,3020.0,3002.0,3052.0,2988.0,3037.0,3015.0,17.0,-5.0,5328.0,32132.13,4255.0,-20.0, +FG2111.ZCE,20210723,3037.0,3015.0,3049.0,3096.0,3039.0,3048.0,3065.0,33.0,50.0,6944.0,42568.82,4305.0,50.0, +FG2111.ZCE,20210726,3048.0,3065.0,3035.0,3035.0,2923.0,2944.0,2981.0,-121.0,-84.0,8442.0,50328.85,2792.0,-1513.0, +FG2111.ZCE,20210727,2944.0,2981.0,2935.0,2982.0,2844.0,2845.0,2910.0,-136.0,-71.0,2520.0,14664.39,2687.0,-105.0, +FG2111.ZCE,20210728,2845.0,2910.0,2856.0,2910.0,2856.0,2895.0,2885.0,-15.0,-25.0,1060.0,6116.08,2744.0,57.0, +FG2111.ZCE,20210729,2895.0,2885.0,2887.0,2940.0,2887.0,2924.0,2918.0,39.0,33.0,1468.0,8568.03,2717.0,-27.0, +FG2111.ZCE,20210730,2924.0,2918.0,2925.0,2939.0,2883.0,2924.0,2916.0,6.0,-2.0,561.0,3271.6,2687.0,-30.0, +FG2111.ZCE,20210802,2924.0,2916.0,2920.0,2920.0,2844.0,2873.0,2870.0,-43.0,-46.0,803.0,4609.75,2407.0,-280.0, +FG2111.ZCE,20210803,2873.0,2870.0,2851.0,2851.0,2767.0,2767.0,2801.0,-103.0,-69.0,731.0,4095.36,2156.0,-251.0, +FG2111.ZCE,20210804,2767.0,2801.0,2785.0,2840.0,2773.0,2834.0,2802.0,33.0,1.0,664.0,3720.63,1918.0,-238.0, +FG2111.ZCE,20210805,2834.0,2802.0,2858.0,2858.0,2746.0,2749.0,2776.0,-53.0,-26.0,784.0,4352.07,1799.0,-119.0, +FG2111.ZCE,20210806,2749.0,2776.0,2760.0,2800.0,2736.0,2793.0,2772.0,17.0,-4.0,250.0,1386.2,1791.0,-8.0, +FG2111.ZCE,20210809,2793.0,2772.0,2806.0,2859.0,2772.0,2842.0,2830.0,70.0,58.0,1212.0,6858.77,2433.0,642.0, +FG2111.ZCE,20210810,2842.0,2830.0,2857.0,2945.0,2850.0,2940.0,2899.0,110.0,69.0,1366.0,7919.59,2517.0,84.0, +FG2111.ZCE,20210811,2940.0,2899.0,2942.0,2961.0,2920.0,2935.0,2937.0,36.0,38.0,339.0,1991.04,2440.0,-77.0, +FG2111.ZCE,20210812,2935.0,2937.0,2934.0,2956.0,2841.0,2849.0,2912.0,-88.0,-25.0,1491.0,8683.38,3023.0,583.0, +FG2111.ZCE,20210813,2849.0,2912.0,2840.0,2878.0,2831.0,2861.0,2857.0,-51.0,-55.0,740.0,4227.88,3200.0,177.0, +FG2111.ZCE,20210816,2861.0,2857.0,2880.0,2928.0,2868.0,2899.0,2894.0,42.0,37.0,899.0,5203.96,3443.0,243.0, +FG2111.ZCE,20210817,2899.0,2894.0,2909.0,2916.0,2873.0,2913.0,2898.0,19.0,4.0,330.0,1912.37,3382.0,-61.0, +FG2111.ZCE,20210818,2913.0,2898.0,2918.0,2935.0,2872.0,2897.0,2905.0,-1.0,7.0,567.0,3293.75,3325.0,-57.0, +FG2111.ZCE,20210819,2897.0,2905.0,2890.0,2950.0,2850.0,2927.0,2889.0,22.0,-16.0,1741.0,10058.35,4044.0,719.0, +FG2111.ZCE,20210820,2927.0,2889.0,2912.0,2952.0,2894.0,2926.0,2931.0,37.0,42.0,902.0,5287.03,4324.0,280.0, +FG2111.ZCE,20210823,2926.0,2931.0,2926.0,2993.0,2917.0,2987.0,2968.0,56.0,37.0,835.0,4955.97,4352.0,28.0, +FG2111.ZCE,20210824,2987.0,2968.0,2971.0,3018.0,2956.0,2956.0,2985.0,-12.0,17.0,494.0,2948.77,4332.0,-20.0, +FG2111.ZCE,20210825,2956.0,2985.0,2969.0,2969.0,2916.0,2942.0,2937.0,-43.0,-48.0,574.0,3371.84,4262.0,-70.0, +FG2111.ZCE,20210826,2942.0,2937.0,2942.0,2971.0,2772.0,2894.0,2928.0,-43.0,-9.0,1010.0,5913.98,4395.0,133.0, +FG2111.ZCE,20210827,2894.0,2928.0,2900.0,2927.0,2880.0,2923.0,2909.0,-5.0,-19.0,801.0,4659.64,4470.0,75.0, +FG2111.ZCE,20210830,2923.0,2909.0,2939.0,2980.0,2928.0,2949.0,2952.0,40.0,43.0,557.0,3288.16,4490.0,20.0, +FG2111.ZCE,20210831,2949.0,2952.0,2938.0,2942.0,2879.0,2909.0,2913.0,-43.0,-39.0,777.0,4526.91,4507.0,17.0, +FG2111.ZCE,20210901,2909.0,2913.0,2901.0,2930.0,2886.0,2923.0,2913.0,10.0,0.0,575.0,3349.67,4544.0,37.0, +FG2111.ZCE,20210902,2923.0,2913.0,2923.0,2968.0,2905.0,2950.0,2933.0,37.0,20.0,651.0,3819.05,4546.0,2.0, +FG2111.ZCE,20210903,2950.0,2933.0,2934.0,3008.0,2934.0,2999.0,2970.0,66.0,37.0,946.0,5619.53,4283.0,-263.0, +FG2111.ZCE,20210906,2999.0,2970.0,3060.0,3060.0,2963.0,2978.0,2993.0,8.0,23.0,437.0,2615.49,4223.0,-60.0, +FG2111.ZCE,20210907,2978.0,2993.0,2989.0,3002.0,2969.0,2977.0,2985.0,-16.0,-8.0,355.0,2119.1,4212.0,-11.0, +FG2111.ZCE,20210908,2977.0,2985.0,2984.0,2985.0,2946.0,2948.0,2963.0,-37.0,-22.0,368.0,2180.69,4175.0,-37.0, +FG2111.ZCE,20210909,2948.0,2963.0,2940.0,3010.0,2916.0,2956.0,2940.0,-7.0,-23.0,865.0,5087.0,4094.0,-81.0, +FG2111.ZCE,20210910,2956.0,2940.0,2961.0,2969.0,2940.0,2950.0,2954.0,10.0,14.0,285.0,1683.56,4046.0,-48.0, +FG2111.ZCE,20210913,2950.0,2954.0,2949.0,2964.0,2849.0,2869.0,2894.0,-85.0,-60.0,543.0,3142.57,4078.0,32.0, +FG2111.ZCE,20210914,2869.0,2894.0,2851.0,2879.0,2710.0,2734.0,2811.0,-160.0,-83.0,1061.0,5964.69,3883.0,-195.0, +FG2111.ZCE,20210915,2734.0,2811.0,2726.0,2748.0,2660.0,2673.0,2686.0,-138.0,-125.0,1327.0,7129.27,3618.0,-265.0, +FG2111.ZCE,20210916,2673.0,2686.0,2663.0,2703.0,2660.0,2681.0,2678.0,-5.0,-8.0,846.0,4531.93,3385.0,-233.0, +FG2111.ZCE,20210917,2681.0,2678.0,2664.0,2737.0,2618.0,2722.0,2664.0,44.0,-14.0,549.0,2925.33,3313.0,-72.0, +FG2111.ZCE,20210922,2722.0,2664.0,2663.0,2749.0,2660.0,2749.0,2702.0,85.0,38.0,419.0,2264.61,3184.0,-129.0, +FG2111.ZCE,20210923,2749.0,2702.0,2749.0,2892.0,2697.0,2709.0,2812.0,7.0,110.0,1277.0,7182.45,2915.0,-269.0, +FG2111.ZCE,20210924,2709.0,2812.0,2721.0,2722.0,2615.0,2615.0,2658.0,-197.0,-154.0,607.0,3227.26,2721.0,-194.0, +FG2111.ZCE,20210927,2615.0,2658.0,2621.0,2658.0,2491.0,2500.0,2557.0,-158.0,-101.0,1007.0,5149.7,2420.0,-301.0, +FG2111.ZCE,20210928,2500.0,2557.0,2542.0,2542.0,2413.0,2460.0,2441.0,-97.0,-116.0,1216.0,5935.83,2081.0,-339.0, +FG2111.ZCE,20210929,2460.0,2441.0,2470.0,2474.0,2372.0,2379.0,2405.0,-62.0,-36.0,1065.0,5122.51,1759.0,-322.0, +FG2111.ZCE,20210930,2379.0,2405.0,2380.0,2397.0,2268.0,2299.0,2327.0,-106.0,-78.0,1249.0,5813.03,1500.0,-259.0, +FG2111.ZCE,20211008,2299.0,2327.0,2300.0,2357.0,2256.0,2299.0,2327.0,-28.0,0.0,555.0,2582.68,1363.0,-137.0, +FG2111.ZCE,20211011,2299.0,2327.0,2324.0,2328.0,2271.0,2295.0,2288.0,-32.0,-39.0,987.0,4516.74,1262.0,-101.0, +FG2111.ZCE,20211012,2295.0,2288.0,2300.0,2318.0,2243.0,2266.0,2290.0,-22.0,2.0,236.0,1080.72,1187.0,-75.0, +FG2111.ZCE,20211013,2266.0,2290.0,2248.0,2330.0,2220.0,2312.0,2300.0,22.0,10.0,392.0,1803.11,1077.0,-110.0, +FG2111.ZCE,20211014,2312.0,2300.0,2312.0,2312.0,2235.0,2267.0,2262.0,-33.0,-38.0,358.0,1619.87,1007.0,-70.0, +FG2111.ZCE,20211015,2267.0,2262.0,2268.0,2295.0,2260.0,2281.0,2276.0,19.0,14.0,241.0,1096.97,887.0,-120.0, +FG2111.ZCE,20211018,2281.0,2276.0,2280.0,2299.0,2213.0,2245.0,2258.0,-31.0,-18.0,117.0,528.47,867.0,-20.0, +FG2111.ZCE,20211019,2245.0,2258.0,2188.0,2306.0,2146.0,2264.0,2214.0,6.0,-44.0,257.0,1138.05,792.0,-75.0, +FG2111.ZCE,20211020,2264.0,2214.0,2217.0,2228.0,2190.0,2200.0,2209.0,-14.0,-5.0,61.0,269.5,785.0,-7.0, +FG2111.ZCE,20211021,2200.0,2209.0,2228.0,2228.0,2112.0,2113.0,2179.0,-96.0,-30.0,268.0,1168.0,586.0,-199.0, +FG2111.ZCE,20211022,2113.0,2179.0,2091.0,2208.0,2026.0,2028.0,2059.0,-151.0,-120.0,209.0,860.57,569.0,-17.0, +FG2111.ZCE,20211025,2028.0,2059.0,2001.0,2029.0,1914.0,1975.0,1984.0,-84.0,-75.0,316.0,1253.92,445.0,-124.0, +FG2111.ZCE,20211026,1975.0,1984.0,1963.0,1977.0,1880.0,1962.0,1943.0,-22.0,-41.0,177.0,687.74,415.0,-30.0, +FG2111.ZCE,20211027,1962.0,1943.0,2002.0,2066.0,1937.0,1939.0,2011.0,-4.0,68.0,199.0,800.47,414.0,-1.0, +FG2111.ZCE,20211028,1939.0,2011.0,1969.0,1969.0,1873.0,1895.0,1911.0,-116.0,-100.0,213.0,813.96,306.0,-108.0, +FG2111.ZCE,20211029,1895.0,1911.0,1882.0,1975.0,1778.0,1823.0,1860.0,-88.0,-51.0,140.0,520.77,250.0,-56.0, +FG2111.ZCE,20211101,1823.0,1860.0,1691.0,1900.0,1691.0,1900.0,1863.0,40.0,3.0,14.0,52.17,239.0,-11.0, +FG2111.ZCE,20211102,1900.0,1863.0,,,,,1863.0,,0.0,0.0,0.0,239.0,0.0, +FG2111.ZCE,20211103,,1863.0,,,,,1863.0,,0.0,0.0,0.0,239.0,0.0, +FG2111.ZCE,20211104,,1863.0,1909.0,1909.0,1909.0,1909.0,1909.0,46.0,46.0,20.0,76.36,239.0,0.0, +FG2111.ZCE,20211105,1909.0,1909.0,,,,,1900.0,,-9.0,0.0,0.0,239.0,0.0, +FG2111.ZCE,20211108,,1900.0,1997.0,1999.0,1900.0,1900.0,1965.0,0.0,65.0,15.0,58.96,239.0,0.0, +FG2111.ZCE,20211109,1900.0,1965.0,1996.0,1996.0,1770.0,1803.0,1858.0,-162.0,-107.0,49.0,182.12,226.0,-13.0, +FG2111.ZCE,20211110,1803.0,1858.0,1693.0,1700.0,1673.0,1673.0,1686.0,-185.0,-172.0,11.0,37.1,223.0,-3.0, +FG2111.ZCE,20211111,1673.0,1686.0,1710.0,1710.0,1666.0,1666.0,1703.0,-20.0,17.0,6.0,20.43,223.0,0.0, +FG2111.ZCE,20211112,1666.0,1703.0,,,,,1735.0,,32.0,0.0,0.0,0.0,-223.0, diff --git a/data/FG/FG2112.csv b/data/FG/FG2112.csv new file mode 100644 index 0000000..25296f8 --- /dev/null +++ b/data/FG/FG2112.csv @@ -0,0 +1,244 @@ +ts_code,trade_date,pre_close,pre_settle,open,high,low,close,settle,change1,change2,vol,amount,oi,oi_chg,delv_settle +FG2112.ZCE,20201215,,1864.0,1887.0,1888.0,1826.0,1858.0,1866.0,-6.0,2.0,10.0,37.32,3.0,, +FG2112.ZCE,20201216,1858.0,1866.0,,,,,1866.0,,0.0,0.0,0.0,3.0,0.0, +FG2112.ZCE,20201217,,1866.0,1851.0,1858.0,1829.0,1844.0,1848.0,-22.0,-18.0,6.0,22.18,8.0,5.0, +FG2112.ZCE,20201218,1844.0,1848.0,1883.0,1897.0,1879.0,1879.0,1889.0,31.0,41.0,13.0,49.11,7.0,-1.0, +FG2112.ZCE,20201221,1879.0,1889.0,1896.0,1920.0,1896.0,1920.0,1908.0,31.0,19.0,2.0,7.63,8.0,1.0, +FG2112.ZCE,20201222,1920.0,1908.0,1900.0,1900.0,1872.0,1872.0,1881.0,-36.0,-27.0,3.0,11.29,9.0,1.0, +FG2112.ZCE,20201223,1872.0,1881.0,1894.0,1894.0,1865.0,1870.0,1876.0,-11.0,-5.0,6.0,22.51,11.0,2.0, +FG2112.ZCE,20201224,1870.0,1876.0,1888.0,1888.0,1866.0,1866.0,1875.0,-10.0,-1.0,3.0,11.25,12.0,1.0, +FG2112.ZCE,20201225,1866.0,1875.0,1861.0,1861.0,1861.0,1861.0,1861.0,-14.0,-14.0,1.0,3.72,12.0,0.0, +FG2112.ZCE,20201228,1861.0,1861.0,1826.0,1828.0,1812.0,1813.0,1818.0,-48.0,-43.0,5.0,18.19,15.0,3.0, +FG2112.ZCE,20201229,1813.0,1818.0,1819.0,1819.0,1779.0,1805.0,1806.0,-13.0,-12.0,9.0,32.51,16.0,1.0, +FG2112.ZCE,20201230,1805.0,1806.0,,,,,1808.0,,2.0,0.0,0.0,16.0,0.0, +FG2112.ZCE,20201231,,1808.0,1791.0,1821.0,1791.0,1805.0,1808.0,-3.0,0.0,15.0,54.24,18.0,2.0, +FG2112.ZCE,20210104,1805.0,1808.0,1790.0,1827.0,1790.0,1827.0,1805.0,19.0,-3.0,9.0,32.5,17.0,-1.0, +FG2112.ZCE,20210105,1827.0,1805.0,1834.0,1836.0,1805.0,1805.0,1819.0,0.0,14.0,20.0,72.75,20.0,3.0, +FG2112.ZCE,20210106,1805.0,1819.0,1812.0,1812.0,1765.0,1770.0,1774.0,-49.0,-45.0,111.0,393.84,104.0,84.0, +FG2112.ZCE,20210107,1770.0,1774.0,1784.0,1799.0,1766.0,1790.0,1790.0,16.0,16.0,2835.0,10150.88,2906.0,2802.0, +FG2112.ZCE,20210108,1790.0,1790.0,1808.0,1808.0,1783.0,1807.0,1791.0,17.0,1.0,3147.0,11270.83,6018.0,3112.0, +FG2112.ZCE,20210111,1807.0,1791.0,1799.0,1799.0,1750.0,1780.0,1752.0,-11.0,-39.0,423.0,1482.35,6427.0,409.0, +FG2112.ZCE,20210112,1780.0,1752.0,1762.0,1770.0,1755.0,1770.0,1763.0,18.0,11.0,9.0,31.74,6423.0,-4.0, +FG2112.ZCE,20210113,1770.0,1763.0,1773.0,1792.0,1760.0,1767.0,1760.0,4.0,-3.0,1000.0,3520.15,7415.0,992.0, +FG2112.ZCE,20210114,1767.0,1760.0,1764.0,1764.0,1712.0,1716.0,1730.0,-44.0,-30.0,25.0,86.51,7420.0,5.0, +FG2112.ZCE,20210115,1716.0,1730.0,1716.0,1738.0,1716.0,1737.0,1726.0,7.0,-4.0,200.0,690.57,7607.0,187.0, +FG2112.ZCE,20210118,1737.0,1726.0,1746.0,1782.0,1691.0,1782.0,1731.0,56.0,5.0,577.0,1997.0,8125.0,518.0, +FG2112.ZCE,20210119,1782.0,1731.0,1780.0,1784.0,1766.0,1781.0,1776.0,50.0,45.0,62.0,220.24,8161.0,36.0, +FG2112.ZCE,20210120,1781.0,1776.0,1780.0,1795.0,1768.0,1786.0,1786.0,10.0,10.0,210.0,749.96,7961.0,-200.0, +FG2112.ZCE,20210121,1786.0,1786.0,1759.0,1795.0,1759.0,1795.0,1785.0,9.0,-1.0,34.0,121.4,7966.0,5.0, +FG2112.ZCE,20210122,1795.0,1785.0,,,,,1798.0,,13.0,0.0,0.0,7966.0,0.0, +FG2112.ZCE,20210125,,1798.0,1802.0,1810.0,1735.0,1810.0,1788.0,12.0,-10.0,12.0,42.92,7966.0,0.0, +FG2112.ZCE,20210126,1810.0,1788.0,1812.0,1820.0,1778.0,1778.0,1795.0,-10.0,7.0,21.0,75.41,7961.0,-5.0, +FG2112.ZCE,20210127,1778.0,1795.0,1776.0,1789.0,1776.0,1789.0,1783.0,-6.0,-12.0,7.0,24.97,7960.0,-1.0, +FG2112.ZCE,20210128,1789.0,1783.0,1788.0,1788.0,1788.0,1788.0,1788.0,5.0,5.0,1.0,3.58,7960.0,0.0, +FG2112.ZCE,20210129,1788.0,1788.0,1789.0,1795.0,1782.0,1795.0,1790.0,7.0,2.0,7.0,25.06,7963.0,3.0, +FG2112.ZCE,20210201,1795.0,1790.0,1793.0,1806.0,1791.0,1791.0,1799.0,1.0,9.0,17.0,61.15,7965.0,2.0, +FG2112.ZCE,20210202,1791.0,1799.0,1787.0,1803.0,1780.0,1780.0,1788.0,-19.0,-11.0,17.0,60.81,7971.0,6.0, +FG2112.ZCE,20210203,1780.0,1788.0,1780.0,1788.0,1778.0,1788.0,1785.0,0.0,-3.0,7.0,24.99,7972.0,1.0, +FG2112.ZCE,20210204,1788.0,1785.0,1777.0,1805.0,1777.0,1805.0,1778.0,20.0,-7.0,1014.0,3604.79,8974.0,1002.0, +FG2112.ZCE,20210205,1805.0,1778.0,1796.0,1818.0,1793.0,1808.0,1797.0,30.0,19.0,2193.0,7882.32,11155.0,2181.0, +FG2112.ZCE,20210208,1808.0,1797.0,1804.0,1816.0,1803.0,1812.0,1805.0,15.0,8.0,1044.0,3767.88,12083.0,928.0, +FG2112.ZCE,20210209,1812.0,1805.0,1815.0,1830.0,1810.0,1829.0,1826.0,24.0,21.0,264.0,963.91,11937.0,-146.0, +FG2112.ZCE,20210210,1829.0,1826.0,1823.0,1827.0,1811.0,1815.0,1816.0,-11.0,-10.0,609.0,2212.35,12533.0,596.0, +FG2112.ZCE,20210218,1815.0,1816.0,1840.0,1884.0,1840.0,1870.0,1870.0,54.0,54.0,540.0,2019.41,13043.0,510.0, +FG2112.ZCE,20210219,1870.0,1870.0,1856.0,1871.0,1850.0,1869.0,1865.0,-1.0,-5.0,58.0,216.34,13077.0,34.0, +FG2112.ZCE,20210222,1869.0,1865.0,1880.0,1923.0,1880.0,1908.0,1915.0,43.0,50.0,2056.0,7876.11,15124.0,2047.0, +FG2112.ZCE,20210223,1908.0,1915.0,1924.0,1934.0,1885.0,1913.0,1920.0,-2.0,5.0,1169.0,4489.43,15666.0,542.0, +FG2112.ZCE,20210224,1913.0,1920.0,1905.0,1916.0,1900.0,1916.0,1912.0,-4.0,-8.0,1112.0,4251.85,16755.0,1089.0, +FG2112.ZCE,20210225,1916.0,1912.0,1927.0,1981.0,1916.0,1953.0,1943.0,41.0,31.0,145.0,563.54,16824.0,69.0, +FG2112.ZCE,20210226,1953.0,1943.0,1970.0,1971.0,1937.0,1950.0,1950.0,7.0,7.0,1550.0,6045.66,15330.0,-1494.0, +FG2112.ZCE,20210301,1950.0,1950.0,1951.0,1981.0,1936.0,1974.0,1965.0,24.0,15.0,50.0,196.49,15339.0,9.0, +FG2112.ZCE,20210302,1974.0,1965.0,1980.0,1982.0,1951.0,1976.0,1964.0,11.0,-1.0,414.0,1625.84,15715.0,376.0, +FG2112.ZCE,20210303,1976.0,1964.0,1988.0,2023.0,1979.0,1995.0,2004.0,31.0,40.0,86.0,344.65,15725.0,10.0, +FG2112.ZCE,20210304,1995.0,2004.0,1989.0,1996.0,1971.0,1984.0,1978.0,-20.0,-26.0,1228.0,4858.9,14587.0,-1138.0, +FG2112.ZCE,20210305,1984.0,1978.0,1979.0,2011.0,1963.0,1971.0,1982.0,-7.0,4.0,109.0,432.12,14585.0,-2.0, +FG2112.ZCE,20210308,1971.0,1982.0,1999.0,2018.0,1961.0,1973.0,1977.0,-9.0,-5.0,702.0,2775.6,14086.0,-499.0, +FG2112.ZCE,20210309,1973.0,1977.0,1975.0,1975.0,1929.0,1929.0,1947.0,-48.0,-30.0,84.0,327.08,14086.0,0.0, +FG2112.ZCE,20210310,1929.0,1947.0,1930.0,1949.0,1919.0,1937.0,1930.0,-10.0,-17.0,2355.0,9090.62,11801.0,-2285.0, +FG2112.ZCE,20210311,1937.0,1930.0,1943.0,1943.0,1873.0,1927.0,1941.0,-3.0,11.0,2053.0,7968.24,9846.0,-1955.0, +FG2112.ZCE,20210312,1927.0,1941.0,1920.0,1928.0,1906.0,1918.0,1917.0,-23.0,-24.0,40.0,153.33,9853.0,7.0, +FG2112.ZCE,20210315,1918.0,1917.0,1908.0,1948.0,1898.0,1948.0,1909.0,31.0,-8.0,77.0,294.03,9873.0,20.0, +FG2112.ZCE,20210316,1948.0,1909.0,1950.0,1988.0,1945.0,1973.0,1965.0,64.0,56.0,87.0,341.92,9863.0,-10.0, +FG2112.ZCE,20210317,1973.0,1965.0,1962.0,1997.0,1955.0,1995.0,1974.0,30.0,9.0,36.0,142.15,9865.0,2.0, +FG2112.ZCE,20210318,1995.0,1974.0,1993.0,2017.0,1988.0,2006.0,2007.0,32.0,33.0,178.0,714.38,9901.0,36.0, +FG2112.ZCE,20210319,2006.0,2007.0,2009.0,2028.0,1992.0,2002.0,2009.0,-5.0,2.0,106.0,425.94,9943.0,42.0, +FG2112.ZCE,20210322,2002.0,2009.0,2008.0,2047.0,2003.0,2039.0,2030.0,30.0,21.0,256.0,1039.6,9933.0,-10.0, +FG2112.ZCE,20210323,2039.0,2030.0,2029.0,2040.0,2021.0,2036.0,2030.0,6.0,0.0,503.0,2041.81,10392.0,, +FG2112.ZCE,20210324,2036.0,2030.0,2032.0,2035.0,1992.0,2021.0,2014.0,-9.0,-16.0,113.0,455.14,10390.0,-2.0, +FG2112.ZCE,20210325,2021.0,2014.0,2016.0,2019.0,1992.0,2000.0,2006.0,-14.0,-8.0,134.0,537.52,10456.0,66.0, +FG2112.ZCE,20210326,2000.0,2006.0,1999.0,2057.0,1995.0,2051.0,2026.0,45.0,20.0,266.0,1077.65,10620.0,164.0, +FG2112.ZCE,20210329,2051.0,2026.0,2049.0,2056.0,2036.0,2056.0,2049.0,30.0,23.0,136.0,557.28,10634.0,14.0, +FG2112.ZCE,20210330,2056.0,2049.0,2045.0,2055.0,2028.0,2038.0,2044.0,-11.0,-5.0,68.0,277.98,10639.0,5.0, +FG2112.ZCE,20210331,2038.0,2044.0,2035.0,2042.0,2015.0,2019.0,2027.0,-25.0,-17.0,175.0,709.5,10581.0,-58.0, +FG2112.ZCE,20210401,2019.0,2027.0,2013.0,2060.0,2013.0,2048.0,2046.0,21.0,19.0,190.0,777.32,10648.0,67.0, +FG2112.ZCE,20210402,2048.0,2046.0,2055.0,2057.0,2045.0,2057.0,2053.0,11.0,7.0,224.0,919.59,10602.0,-46.0, +FG2112.ZCE,20210406,2057.0,2053.0,2055.0,2098.0,2055.0,2091.0,2088.0,38.0,35.0,542.0,2263.7,10269.0,-333.0, +FG2112.ZCE,20210407,2091.0,2088.0,2094.0,2101.0,2067.0,2085.0,2074.0,-3.0,-14.0,702.0,2912.5,9667.0,-602.0, +FG2112.ZCE,20210408,2085.0,2074.0,2088.0,2102.0,2060.0,2085.0,2100.0,11.0,26.0,1103.0,4633.49,8679.0,-988.0, +FG2112.ZCE,20210409,2085.0,2100.0,2092.0,2093.0,2042.0,2045.0,2061.0,-55.0,-39.0,427.0,1760.49,8363.0,-316.0, +FG2112.ZCE,20210412,2045.0,2061.0,2017.0,2075.0,2017.0,2074.0,2024.0,13.0,-37.0,1201.0,4860.96,9445.0,1082.0, +FG2112.ZCE,20210413,2074.0,2024.0,2083.0,2112.0,2075.0,2098.0,2093.0,74.0,69.0,249.0,1042.21,9632.0,187.0, +FG2112.ZCE,20210414,2098.0,2093.0,2100.0,2106.0,2089.0,2102.0,2097.0,9.0,4.0,170.0,713.09,9627.0,-5.0, +FG2112.ZCE,20210415,2102.0,2097.0,2097.0,2138.0,2097.0,2138.0,2125.0,41.0,28.0,823.0,3497.35,9746.0,119.0, +FG2112.ZCE,20210416,2138.0,2125.0,2135.0,2177.0,2127.0,2174.0,2164.0,49.0,39.0,477.0,2064.73,9570.0,-176.0, +FG2112.ZCE,20210419,2174.0,2164.0,2171.0,2193.0,2151.0,2174.0,2185.0,10.0,21.0,498.0,2175.84,9195.0,-375.0, +FG2112.ZCE,20210420,2174.0,2185.0,2177.0,2201.0,2172.0,2201.0,2189.0,16.0,4.0,141.0,617.17,9254.0,59.0, +FG2112.ZCE,20210421,2201.0,2189.0,2202.0,2202.0,2169.0,2186.0,2186.0,-3.0,-3.0,200.0,874.46,9123.0,-131.0, +FG2112.ZCE,20210422,2186.0,2186.0,2187.0,2222.0,2173.0,2182.0,2202.0,-4.0,16.0,114.0,502.16,9128.0,5.0, +FG2112.ZCE,20210423,2182.0,2202.0,2185.0,2210.0,2183.0,2207.0,2200.0,5.0,-2.0,82.0,360.73,9136.0,8.0, +FG2112.ZCE,20210426,2207.0,2200.0,2196.0,2230.0,2181.0,2219.0,2198.0,19.0,-2.0,603.0,2650.44,8642.0,-494.0, +FG2112.ZCE,20210427,2219.0,2198.0,2214.0,2253.0,2211.0,2250.0,2236.0,52.0,38.0,98.0,438.26,8669.0,27.0, +FG2112.ZCE,20210428,2250.0,2236.0,2249.0,2258.0,2235.0,2253.0,2246.0,17.0,10.0,104.0,467.26,8641.0,-28.0, +FG2112.ZCE,20210429,2253.0,2246.0,2267.0,2305.0,2267.0,2301.0,2288.0,55.0,42.0,379.0,1734.01,8586.0,-55.0, +FG2112.ZCE,20210430,2301.0,2288.0,2301.0,2341.0,2287.0,2341.0,2312.0,53.0,24.0,180.0,832.29,8543.0,-43.0, +FG2112.ZCE,20210506,2341.0,2312.0,2368.0,2442.0,2360.0,2442.0,2405.0,130.0,93.0,212.0,1019.82,8520.0,-23.0, +FG2112.ZCE,20210507,2442.0,2405.0,2424.0,2474.0,2419.0,2467.0,2441.0,62.0,36.0,2827.0,13800.34,10643.0,2123.0, +FG2112.ZCE,20210510,2467.0,2441.0,2454.0,2588.0,2451.0,2588.0,2517.0,147.0,76.0,1307.0,6578.48,10308.0,-335.0, +FG2112.ZCE,20210511,2588.0,2517.0,2628.0,2744.0,2572.0,2709.0,2673.0,192.0,156.0,2814.0,15041.66,9451.0,-857.0, +FG2112.ZCE,20210512,2709.0,2673.0,2707.0,2828.0,2682.0,2813.0,2768.0,140.0,95.0,2026.0,11216.54,10263.0,812.0, +FG2112.ZCE,20210513,2813.0,2768.0,2786.0,2855.0,2690.0,2765.0,2770.0,-3.0,2.0,1245.0,6896.44,10175.0,-88.0, +FG2112.ZCE,20210514,2765.0,2770.0,2785.0,2787.0,2614.0,2673.0,2680.0,-97.0,-90.0,1402.0,7515.01,10078.0,-97.0, +FG2112.ZCE,20210517,2673.0,2680.0,2674.0,2765.0,2624.0,2667.0,2689.0,-13.0,9.0,2280.0,12263.38,10868.0,790.0, +FG2112.ZCE,20210518,2667.0,2689.0,2667.0,2738.0,2656.0,2738.0,2709.0,49.0,20.0,1359.0,7362.81,11181.0,313.0, +FG2112.ZCE,20210519,2738.0,2709.0,2744.0,2748.0,2592.0,2619.0,2655.0,-90.0,-54.0,1178.0,6256.17,10938.0,-243.0, +FG2112.ZCE,20210520,2619.0,2655.0,2558.0,2588.0,2495.0,2576.0,2545.0,-79.0,-110.0,1720.0,8755.2,11211.0,273.0, +FG2112.ZCE,20210521,2576.0,2545.0,2575.0,2582.0,2487.0,2491.0,2525.0,-54.0,-20.0,1615.0,8157.32,11694.0,483.0, +FG2112.ZCE,20210524,2491.0,2525.0,2485.0,2510.0,2407.0,2483.0,2466.0,-42.0,-59.0,1853.0,9138.9,12219.0,525.0, +FG2112.ZCE,20210525,2483.0,2466.0,2506.0,2545.0,2500.0,2531.0,2523.0,65.0,57.0,892.0,4501.61,12390.0,171.0, +FG2112.ZCE,20210526,2531.0,2523.0,2520.0,2550.0,2482.0,2508.0,2512.0,-15.0,-11.0,1267.0,6365.32,11998.0,-392.0, +FG2112.ZCE,20210527,2508.0,2512.0,2485.0,2502.0,2412.0,2475.0,2448.0,-37.0,-64.0,4130.0,20224.01,8841.0,-3157.0, +FG2112.ZCE,20210528,2475.0,2448.0,2484.0,2558.0,2470.0,2548.0,2526.0,100.0,78.0,1999.0,10100.56,8317.0,-524.0, +FG2112.ZCE,20210531,2548.0,2526.0,2548.0,2631.0,2523.0,2603.0,2557.0,77.0,31.0,2802.0,14329.46,6642.0,-1675.0, +FG2112.ZCE,20210601,2603.0,2557.0,2588.0,2643.0,2570.0,2627.0,2592.0,70.0,35.0,4182.0,21675.63,2960.0,-3682.0, +FG2112.ZCE,20210602,2627.0,2592.0,2604.0,2671.0,2578.0,2604.0,2618.0,12.0,26.0,2101.0,10999.97,1676.0,-1284.0, +FG2112.ZCE,20210603,2604.0,2618.0,2590.0,2650.0,2586.0,2617.0,2626.0,-1.0,8.0,536.0,2814.84,1674.0,-2.0, +FG2112.ZCE,20210604,2617.0,2626.0,2600.0,2631.0,2553.0,2610.0,2586.0,-16.0,-40.0,714.0,3692.74,1717.0,43.0, +FG2112.ZCE,20210607,2610.0,2586.0,2618.0,2652.0,2577.0,2579.0,2613.0,-7.0,27.0,543.0,2837.21,1752.0,35.0, +FG2112.ZCE,20210608,2579.0,2613.0,2577.0,2590.0,2514.0,2571.0,2559.0,-42.0,-54.0,575.0,2942.41,1714.0,-38.0, +FG2112.ZCE,20210609,2571.0,2559.0,2576.0,2597.0,2547.0,2575.0,2575.0,16.0,16.0,427.0,2199.14,1750.0,36.0, +FG2112.ZCE,20210610,2575.0,2575.0,2567.0,2613.0,2551.0,2580.0,2578.0,5.0,3.0,353.0,1819.85,1773.0,23.0, +FG2112.ZCE,20210611,2580.0,2578.0,2588.0,2651.0,2585.0,2651.0,2614.0,73.0,36.0,143.0,747.51,1781.0,8.0, +FG2112.ZCE,20210615,2651.0,2614.0,2619.0,2619.0,2560.0,2586.0,2582.0,-28.0,-32.0,127.0,655.91,1751.0,-30.0, +FG2112.ZCE,20210616,2586.0,2582.0,2573.0,2593.0,2535.0,2535.0,2563.0,-47.0,-19.0,185.0,948.39,1752.0,1.0, +FG2112.ZCE,20210617,2535.0,2563.0,2538.0,2591.0,2526.0,2588.0,2557.0,25.0,-6.0,199.0,1017.54,1763.0,11.0, +FG2112.ZCE,20210618,2588.0,2557.0,2583.0,2599.0,2544.0,2555.0,2566.0,-2.0,9.0,144.0,739.1,1762.0,-1.0, +FG2112.ZCE,20210621,2555.0,2566.0,2583.0,2596.0,2555.0,2557.0,2577.0,-9.0,11.0,183.0,943.04,1772.0,10.0, +FG2112.ZCE,20210622,2557.0,2577.0,2551.0,2610.0,2542.0,2606.0,2570.0,29.0,-7.0,180.0,925.15,1747.0,-25.0, +FG2112.ZCE,20210623,2606.0,2570.0,2607.0,2631.0,2597.0,2605.0,2611.0,35.0,41.0,210.0,1096.61,1760.0,13.0, +FG2112.ZCE,20210624,2605.0,2611.0,2612.0,2700.0,2612.0,2695.0,2668.0,84.0,57.0,339.0,1809.08,1779.0,19.0, +FG2112.ZCE,20210625,2695.0,2668.0,2687.0,2765.0,2683.0,2762.0,2722.0,94.0,54.0,285.0,1551.58,1866.0,87.0, +FG2112.ZCE,20210628,2762.0,2722.0,2761.0,2761.0,2718.0,2725.0,2741.0,3.0,19.0,316.0,1732.07,1912.0,46.0, +FG2112.ZCE,20210629,2725.0,2741.0,2737.0,2748.0,2707.0,2723.0,2726.0,-18.0,-15.0,339.0,1847.94,2013.0,101.0, +FG2112.ZCE,20210630,2723.0,2726.0,2730.0,2743.0,2713.0,2733.0,2727.0,7.0,1.0,132.0,720.04,2004.0,-9.0, +FG2112.ZCE,20210701,2733.0,2727.0,2735.0,2770.0,2693.0,2701.0,2736.0,-26.0,9.0,1557.0,8518.76,2024.0,20.0, +FG2112.ZCE,20210702,2701.0,2736.0,2712.0,2749.0,2697.0,2745.0,2712.0,9.0,-24.0,686.0,3721.29,2103.0,79.0, +FG2112.ZCE,20210705,2745.0,2712.0,2734.0,2737.0,2706.0,2714.0,2719.0,2.0,7.0,1646.0,8949.36,2926.0,823.0, +FG2112.ZCE,20210706,2714.0,2719.0,2712.0,2773.0,2712.0,2748.0,2748.0,29.0,29.0,1075.0,5907.61,2966.0,40.0, +FG2112.ZCE,20210707,2748.0,2748.0,2756.0,2781.0,2729.0,2764.0,2753.0,16.0,5.0,660.0,3634.38,2960.0,-6.0, +FG2112.ZCE,20210708,2764.0,2753.0,2771.0,2802.0,2769.0,2793.0,2787.0,40.0,34.0,618.0,3444.51,3009.0,49.0, +FG2112.ZCE,20210709,2793.0,2787.0,2783.0,2790.0,2749.0,2783.0,2772.0,-4.0,-15.0,696.0,3858.61,3034.0,25.0, +FG2112.ZCE,20210712,2783.0,2772.0,2794.0,2852.0,2783.0,2829.0,2827.0,57.0,55.0,1534.0,8674.0,3152.0,118.0, +FG2112.ZCE,20210713,2829.0,2827.0,2833.0,2880.0,2833.0,2879.0,2859.0,52.0,32.0,915.0,5231.28,3204.0,52.0, +FG2112.ZCE,20210714,2879.0,2859.0,2881.0,2978.0,2877.0,2977.0,2924.0,118.0,65.0,2218.0,12969.68,3134.0,-70.0, +FG2112.ZCE,20210715,2977.0,2924.0,2966.0,2985.0,2912.0,2970.0,2953.0,46.0,29.0,3791.0,22388.62,3892.0,758.0, +FG2112.ZCE,20210716,2970.0,2953.0,2971.0,3012.0,2959.0,3011.0,2986.0,58.0,33.0,2603.0,15543.08,4142.0,250.0, +FG2112.ZCE,20210719,3011.0,2986.0,3022.0,3101.0,3007.0,3020.0,3052.0,34.0,66.0,4339.0,26483.2,4067.0,-75.0, +FG2112.ZCE,20210720,3020.0,3052.0,3011.0,3030.0,2965.0,3010.0,2995.0,-42.0,-57.0,3522.0,21094.19,4023.0,-44.0, +FG2112.ZCE,20210721,3010.0,2995.0,3011.0,3050.0,2996.0,2996.0,3024.0,1.0,29.0,3830.0,23161.07,5069.0,1046.0, +FG2112.ZCE,20210722,2996.0,3024.0,2999.0,3058.0,2989.0,3044.0,3020.0,20.0,-4.0,4074.0,24609.04,5292.0,223.0, +FG2112.ZCE,20210723,3044.0,3020.0,3050.0,3113.0,3044.0,3056.0,3077.0,36.0,57.0,4625.0,28460.74,6060.0,768.0, +FG2112.ZCE,20210726,3056.0,3077.0,3051.0,3053.0,2911.0,2949.0,2993.0,-128.0,-84.0,7633.0,45684.45,4862.0,-1198.0, +FG2112.ZCE,20210727,2949.0,2993.0,2943.0,2985.0,2837.0,2842.0,2901.0,-151.0,-92.0,3356.0,19472.58,3681.0,-1181.0, +FG2112.ZCE,20210728,2842.0,2901.0,2853.0,2899.0,2848.0,2887.0,2874.0,-14.0,-27.0,1253.0,7202.56,3606.0,-75.0, +FG2112.ZCE,20210729,2887.0,2874.0,2890.0,2942.0,2884.0,2924.0,2918.0,50.0,44.0,1715.0,10007.8,3707.0,101.0, +FG2112.ZCE,20210730,2924.0,2918.0,2926.0,2941.0,2880.0,2929.0,2916.0,11.0,-2.0,841.0,4904.3,3694.0,-13.0, +FG2112.ZCE,20210802,2929.0,2916.0,2916.0,2918.0,2836.0,2859.0,2866.0,-57.0,-50.0,1039.0,5956.27,3634.0,-60.0, +FG2112.ZCE,20210803,2859.0,2866.0,2848.0,2848.0,2769.0,2769.0,2803.0,-97.0,-63.0,1253.0,7024.07,3520.0,-114.0, +FG2112.ZCE,20210804,2769.0,2803.0,2761.0,2844.0,2761.0,2833.0,2814.0,30.0,11.0,1401.0,7885.78,3596.0,76.0, +FG2112.ZCE,20210805,2833.0,2814.0,2812.0,2883.0,2743.0,2748.0,2776.0,-66.0,-38.0,2215.0,12297.22,4065.0,469.0, +FG2112.ZCE,20210806,2748.0,2776.0,2752.0,2797.0,2733.0,2790.0,2776.0,14.0,0.0,738.0,4096.67,4078.0,13.0, +FG2112.ZCE,20210809,2790.0,2776.0,2795.0,2863.0,2777.0,2846.0,2820.0,70.0,44.0,3375.0,19032.15,5558.0,1480.0, +FG2112.ZCE,20210810,2846.0,2820.0,2844.0,2950.0,2831.0,2945.0,2902.0,125.0,82.0,2659.0,15430.21,5902.0,344.0, +FG2112.ZCE,20210811,2945.0,2902.0,2943.0,2965.0,2919.0,2940.0,2936.0,38.0,34.0,857.0,5032.53,5827.0,-75.0, +FG2112.ZCE,20210812,2940.0,2936.0,2937.0,2954.0,2839.0,2841.0,2908.0,-95.0,-28.0,4844.0,28172.02,7808.0,1981.0, +FG2112.ZCE,20210813,2841.0,2908.0,2835.0,2863.0,2810.0,2835.0,2842.0,-73.0,-66.0,1969.0,11193.51,8179.0,371.0, +FG2112.ZCE,20210816,2835.0,2842.0,2838.0,2906.0,2838.0,2865.0,2869.0,23.0,27.0,1716.0,9845.33,8259.0,80.0, +FG2112.ZCE,20210817,2865.0,2869.0,2869.0,2889.0,2839.0,2879.0,2861.0,10.0,-8.0,1114.0,6373.8,8215.0,-44.0, +FG2112.ZCE,20210818,2879.0,2861.0,2879.0,2903.0,2828.0,2861.0,2858.0,0.0,-3.0,1370.0,7831.4,8251.0,36.0, +FG2112.ZCE,20210819,2861.0,2858.0,2842.0,2875.0,2777.0,2853.0,2816.0,-5.0,-42.0,3166.0,17828.58,9106.0,855.0, +FG2112.ZCE,20210820,2853.0,2816.0,2840.0,2900.0,2818.0,2852.0,2863.0,36.0,47.0,3283.0,18799.87,9376.0,270.0, +FG2112.ZCE,20210823,2852.0,2863.0,2848.0,2920.0,2848.0,2914.0,2892.0,51.0,29.0,2757.0,15948.16,9700.0,324.0, +FG2112.ZCE,20210824,2914.0,2892.0,2910.0,2936.0,2884.0,2885.0,2903.0,-7.0,11.0,1223.0,7101.96,9746.0,46.0, +FG2112.ZCE,20210825,2885.0,2903.0,2888.0,2897.0,2835.0,2866.0,2859.0,-37.0,-44.0,1298.0,7421.8,9887.0,141.0, +FG2112.ZCE,20210826,2866.0,2859.0,2880.0,2896.0,2800.0,2800.0,2845.0,-59.0,-14.0,3479.0,19797.14,11668.0,1781.0, +FG2112.ZCE,20210827,2800.0,2845.0,2810.0,2845.0,2803.0,2824.0,2824.0,-21.0,-21.0,1699.0,9595.11,12398.0,730.0, +FG2112.ZCE,20210830,2824.0,2824.0,2836.0,2892.0,2830.0,2858.0,2862.0,34.0,38.0,1564.0,8953.17,12212.0,-186.0, +FG2112.ZCE,20210831,2858.0,2862.0,2853.0,2861.0,2755.0,2810.0,2811.0,-52.0,-51.0,2610.0,14671.35,12905.0,693.0, +FG2112.ZCE,20210901,2810.0,2811.0,2798.0,2825.0,2780.0,2812.0,2802.0,1.0,-9.0,1412.0,7911.92,13145.0,240.0, +FG2112.ZCE,20210902,2812.0,2802.0,2803.0,2850.0,2780.0,2829.0,2810.0,27.0,8.0,1792.0,10071.39,12808.0,-337.0, +FG2112.ZCE,20210903,2829.0,2810.0,2818.0,2959.0,2809.0,2941.0,2889.0,131.0,79.0,2056.0,11880.19,12916.0,108.0, +FG2112.ZCE,20210906,2941.0,2889.0,2940.0,2965.0,2892.0,2905.0,2927.0,16.0,38.0,1820.0,10652.91,12915.0,-1.0, +FG2112.ZCE,20210907,2905.0,2927.0,2905.0,2938.0,2883.0,2919.0,2910.0,-8.0,-17.0,1298.0,7555.31,13031.0,116.0, +FG2112.ZCE,20210908,2919.0,2910.0,2909.0,2920.0,2804.0,2817.0,2864.0,-93.0,-46.0,2013.0,11530.31,12877.0,-154.0, +FG2112.ZCE,20210909,2817.0,2864.0,2809.0,2840.0,2728.0,2780.0,2774.0,-84.0,-90.0,3693.0,20491.74,12685.0,-192.0, +FG2112.ZCE,20210910,2780.0,2774.0,2777.0,2813.0,2771.0,2804.0,2793.0,30.0,19.0,942.0,5262.15,12612.0,-73.0, +FG2112.ZCE,20210913,2804.0,2793.0,2793.0,2812.0,2645.0,2660.0,2718.0,-133.0,-75.0,2854.0,15511.86,12404.0,-208.0, +FG2112.ZCE,20210914,2660.0,2718.0,2661.0,2678.0,2576.0,2591.0,2624.0,-127.0,-94.0,2318.0,12162.64,11713.0,-691.0, +FG2112.ZCE,20210915,2591.0,2624.0,2596.0,2601.0,2508.0,2546.0,2548.0,-78.0,-76.0,3790.0,19312.32,10439.0,-1274.0, +FG2112.ZCE,20210916,2546.0,2548.0,2550.0,2570.0,2495.0,2517.0,2535.0,-31.0,-13.0,2864.0,14521.05,9731.0,-708.0, +FG2112.ZCE,20210917,2517.0,2535.0,2507.0,2561.0,2423.0,2558.0,2484.0,23.0,-51.0,3433.0,17052.76,8929.0,-802.0, +FG2112.ZCE,20210922,2558.0,2484.0,2538.0,2598.0,2464.0,2596.0,2541.0,112.0,57.0,1229.0,6245.57,8916.0,-13.0, +FG2112.ZCE,20210923,2596.0,2541.0,2603.0,2689.0,2537.0,2545.0,2621.0,4.0,80.0,3955.0,20735.64,7902.0,-1014.0, +FG2112.ZCE,20210924,2545.0,2621.0,2556.0,2556.0,2437.0,2437.0,2481.0,-184.0,-140.0,2001.0,9929.25,7266.0,-636.0, +FG2112.ZCE,20210927,2437.0,2481.0,2435.0,2516.0,2385.0,2405.0,2437.0,-76.0,-44.0,3158.0,15390.52,6292.0,-974.0, +FG2112.ZCE,20210928,2405.0,2437.0,2415.0,2435.0,2309.0,2383.0,2347.0,-54.0,-90.0,4089.0,19190.52,3956.0,-2336.0, +FG2112.ZCE,20210929,2383.0,2347.0,2384.0,2384.0,2302.0,2311.0,2335.0,-36.0,-12.0,1183.0,5524.08,3406.0,-550.0, +FG2112.ZCE,20210930,2311.0,2335.0,2312.0,2330.0,2270.0,2281.0,2299.0,-54.0,-36.0,2152.0,9893.62,2699.0,-707.0, +FG2112.ZCE,20211008,2281.0,2299.0,2281.0,2410.0,2281.0,2343.0,2355.0,44.0,56.0,1476.0,6952.9,2590.0,-109.0, +FG2112.ZCE,20211011,2343.0,2355.0,2345.0,2461.0,2345.0,2444.0,2409.0,89.0,54.0,1168.0,5628.45,2799.0,209.0, +FG2112.ZCE,20211012,2444.0,2409.0,2428.0,2471.0,2362.0,2383.0,2421.0,-26.0,12.0,1564.0,7572.97,2657.0,-142.0, +FG2112.ZCE,20211013,2383.0,2421.0,2374.0,2501.0,2275.0,2470.0,2416.0,49.0,-5.0,1681.0,8124.1,2546.0,-111.0, +FG2112.ZCE,20211014,2470.0,2416.0,2461.0,2474.0,2383.0,2425.0,2424.0,9.0,8.0,1019.0,4941.04,2414.0,-132.0, +FG2112.ZCE,20211015,2425.0,2424.0,2418.0,2436.0,2361.0,2388.0,2390.0,-36.0,-34.0,331.0,1581.9,2302.0,-112.0, +FG2112.ZCE,20211018,2388.0,2390.0,2392.0,2395.0,2288.0,2317.0,2327.0,-73.0,-63.0,703.0,3271.64,2024.0,-278.0, +FG2112.ZCE,20211019,2317.0,2327.0,2304.0,2430.0,2256.0,2407.0,2330.0,80.0,3.0,529.0,2465.26,1990.0,-34.0, +FG2112.ZCE,20211020,2407.0,2330.0,2383.0,2403.0,2317.0,2323.0,2362.0,-7.0,32.0,504.0,2380.79,1960.0,-30.0, +FG2112.ZCE,20211021,2323.0,2362.0,2310.0,2376.0,2196.0,2197.0,2296.0,-165.0,-66.0,429.0,1970.03,1991.0,31.0, +FG2112.ZCE,20211022,2197.0,2296.0,2188.0,2219.0,2135.0,2135.0,2149.0,-161.0,-147.0,293.0,1259.54,1928.0,-63.0, +FG2112.ZCE,20211025,2135.0,2149.0,2103.0,2122.0,2000.0,2018.0,2051.0,-131.0,-98.0,725.0,2974.57,1815.0,-113.0, +FG2112.ZCE,20211026,2018.0,2051.0,2013.0,2057.0,1980.0,2041.0,2010.0,-10.0,-41.0,628.0,2524.66,1726.0,-89.0, +FG2112.ZCE,20211027,2041.0,2010.0,2048.0,2060.0,1954.0,1974.0,2009.0,-36.0,-1.0,455.0,1828.29,1630.0,-96.0, +FG2112.ZCE,20211028,1974.0,2009.0,1944.0,1953.0,1868.0,1890.0,1908.0,-119.0,-101.0,548.0,2090.85,1504.0,-126.0, +FG2112.ZCE,20211029,1890.0,1908.0,1885.0,1920.0,1861.0,1889.0,1889.0,-19.0,-19.0,579.0,2187.34,1272.0,-232.0, +FG2112.ZCE,20211101,1889.0,1889.0,1884.0,1917.0,1839.0,1852.0,1870.0,-37.0,-19.0,444.0,1660.84,1196.0,-76.0, +FG2112.ZCE,20211102,1852.0,1870.0,1853.0,1874.0,1707.0,1714.0,1804.0,-156.0,-66.0,320.0,1154.85,1130.0,-66.0, +FG2112.ZCE,20211103,1714.0,1804.0,1729.0,1851.0,1728.0,1829.0,1765.0,25.0,-39.0,432.0,1524.64,967.0,-163.0, +FG2112.ZCE,20211104,1829.0,1765.0,1822.0,1825.0,1769.0,1776.0,1793.0,11.0,28.0,38.0,136.24,955.0,-12.0, +FG2112.ZCE,20211105,1776.0,1793.0,1756.0,1807.0,1734.0,1803.0,1766.0,10.0,-27.0,143.0,504.94,878.0,-77.0, +FG2112.ZCE,20211108,1803.0,1766.0,1800.0,1832.0,1764.0,1776.0,1804.0,10.0,38.0,159.0,573.52,818.0,-60.0, +FG2112.ZCE,20211109,1776.0,1804.0,1712.0,1813.0,1712.0,1785.0,1793.0,-19.0,-11.0,49.0,175.69,803.0,-15.0, +FG2112.ZCE,20211110,1785.0,1793.0,1773.0,1773.0,1667.0,1677.0,1695.0,-116.0,-98.0,123.0,416.9,722.0,-81.0, +FG2112.ZCE,20211111,1677.0,1695.0,1657.0,1750.0,1657.0,1732.0,1722.0,37.0,27.0,151.0,520.16,713.0,-9.0, +FG2112.ZCE,20211112,1732.0,1722.0,1724.0,1730.0,1661.0,1730.0,1706.0,8.0,-16.0,94.0,320.67,718.0,5.0, +FG2112.ZCE,20211115,1730.0,1706.0,1691.0,1762.0,1681.0,1699.0,1730.0,-7.0,24.0,144.0,498.2,753.0,35.0, +FG2112.ZCE,20211116,1699.0,1730.0,1736.0,1758.0,1695.0,1695.0,1734.0,-35.0,4.0,191.0,662.35,743.0,-10.0, +FG2112.ZCE,20211117,1695.0,1734.0,1718.0,1718.0,1641.0,1658.0,1664.0,-76.0,-70.0,266.0,885.45,725.0,-18.0, +FG2112.ZCE,20211118,1658.0,1664.0,1669.0,1682.0,1657.0,1658.0,1667.0,-6.0,3.0,71.0,236.68,727.0,2.0, +FG2112.ZCE,20211119,1658.0,1667.0,1664.0,1718.0,1658.0,1717.0,1693.0,50.0,26.0,188.0,636.42,741.0,14.0, +FG2112.ZCE,20211122,1717.0,1693.0,1722.0,1741.0,1711.0,1728.0,1728.0,35.0,35.0,131.0,452.86,709.0,-32.0, +FG2112.ZCE,20211123,1728.0,1728.0,1723.0,1760.0,1702.0,1703.0,1739.0,-25.0,11.0,130.0,452.11,699.0,-10.0, +FG2112.ZCE,20211124,1703.0,1739.0,1706.0,1775.0,1686.0,1764.0,1741.0,25.0,2.0,73.0,254.16,699.0,0.0, +FG2112.ZCE,20211125,1764.0,1741.0,1789.0,1801.0,1772.0,1793.0,1789.0,52.0,48.0,70.0,250.4,690.0,-9.0, +FG2112.ZCE,20211126,1793.0,1789.0,1797.0,1812.0,1767.0,1793.0,1797.0,4.0,8.0,135.0,485.11,623.0,-67.0, +FG2112.ZCE,20211129,1793.0,1797.0,1793.0,1856.0,1793.0,1840.0,1838.0,43.0,41.0,68.0,249.92,604.0,-19.0, +FG2112.ZCE,20211130,1840.0,1838.0,1851.0,1876.0,1806.0,1806.0,1830.0,-32.0,-8.0,108.0,395.26,590.0,-14.0, +FG2112.ZCE,20211201,1806.0,1830.0,1841.0,1843.0,1837.0,1837.0,1839.0,7.0,9.0,6.0,22.06,590.0,0.0, +FG2112.ZCE,20211202,1837.0,1839.0,1922.0,1941.0,1922.0,1941.0,1931.0,102.0,92.0,40.0,154.46,590.0,0.0, +FG2112.ZCE,20211203,1941.0,1931.0,1936.0,1955.0,1936.0,1938.0,1946.0,7.0,15.0,12.0,46.71,590.0,0.0, +FG2112.ZCE,20211206,1938.0,1946.0,,,,,1946.0,,0.0,0.0,0.0,590.0,0.0, +FG2112.ZCE,20211207,,1946.0,1932.0,1958.0,1893.0,1893.0,1927.0,-53.0,-19.0,22.0,84.8,590.0,0.0, +FG2112.ZCE,20211208,1893.0,1927.0,1900.0,1900.0,1806.0,1829.0,1841.0,-98.0,-86.0,177.0,651.67,478.0,-112.0, +FG2112.ZCE,20211209,1829.0,1841.0,1830.0,1950.0,1826.0,1950.0,1886.0,109.0,45.0,6.0,22.63,477.0,-1.0, +FG2112.ZCE,20211210,1950.0,1886.0,2020.0,2020.0,1827.0,1880.0,1868.0,-6.0,-18.0,96.0,358.72,467.0,-10.0, +FG2112.ZCE,20211213,1880.0,1868.0,1944.0,1944.0,1938.0,1939.0,1942.0,71.0,74.0,5.0,19.42,467.0,0.0, +FG2112.ZCE,20211214,1939.0,1942.0,,,,,1920.0,,-22.0,0.0,0.0,0.0,-467.0, diff --git a/data/FG/FG2201.csv b/data/FG/FG2201.csv new file mode 100644 index 0000000..da338bc --- /dev/null +++ b/data/FG/FG2201.csv @@ -0,0 +1,244 @@ +ts_code,trade_date,pre_close,pre_settle,open,high,low,close,settle,change1,change2,vol,amount,oi,oi_chg,delv_settle +FG2201.ZCE,20210118,,1726.0,1693.0,1716.0,1654.0,1701.0,1690.0,-25.0,-36.0,405.0,1369.04,256.0,, +FG2201.ZCE,20210119,1701.0,1690.0,1704.0,1734.0,1697.0,1729.0,1715.0,39.0,25.0,854.0,2930.07,458.0,202.0, +FG2201.ZCE,20210120,1729.0,1715.0,1726.0,1741.0,1718.0,1727.0,1728.0,12.0,13.0,366.0,1265.07,580.0,122.0, +FG2201.ZCE,20210121,1727.0,1728.0,1732.0,1749.0,1705.0,1743.0,1729.0,15.0,1.0,714.0,2468.46,787.0,207.0, +FG2201.ZCE,20210122,1743.0,1729.0,1746.0,1761.0,1736.0,1752.0,1748.0,23.0,19.0,525.0,1835.46,944.0,157.0, +FG2201.ZCE,20210125,1752.0,1748.0,1745.0,1769.0,1720.0,1769.0,1743.0,21.0,-5.0,655.0,2282.93,1007.0,63.0, +FG2201.ZCE,20210126,1769.0,1743.0,1766.0,1771.0,1733.0,1738.0,1751.0,-5.0,8.0,407.0,1424.95,1017.0,10.0, +FG2201.ZCE,20210127,1738.0,1751.0,1736.0,1746.0,1732.0,1741.0,1740.0,-10.0,-11.0,286.0,995.04,1154.0,137.0, +FG2201.ZCE,20210128,1741.0,1740.0,1746.0,1753.0,1732.0,1743.0,1743.0,3.0,3.0,241.0,840.05,1237.0,83.0, +FG2201.ZCE,20210129,1743.0,1743.0,1748.0,1748.0,1736.0,1743.0,1740.0,0.0,-3.0,1069.0,3720.34,1854.0,617.0, +FG2201.ZCE,20210201,1743.0,1740.0,1738.0,1762.0,1738.0,1756.0,1756.0,16.0,16.0,1085.0,3809.58,1920.0,66.0, +FG2201.ZCE,20210202,1756.0,1756.0,1748.0,1764.0,1748.0,1748.0,1749.0,-8.0,-7.0,2700.0,9446.01,3946.0,2026.0, +FG2201.ZCE,20210203,1748.0,1749.0,1744.0,1758.0,1730.0,1738.0,1743.0,-11.0,-6.0,2413.0,8411.78,5878.0,1932.0, +FG2201.ZCE,20210204,1738.0,1743.0,1740.0,1758.0,1731.0,1757.0,1748.0,14.0,5.0,1319.0,4610.29,6266.0,388.0, +FG2201.ZCE,20210205,1757.0,1748.0,1765.0,1769.0,1752.0,1765.0,1764.0,17.0,16.0,1345.0,4745.58,6479.0,213.0, +FG2201.ZCE,20210208,1765.0,1764.0,1765.0,1778.0,1760.0,1776.0,1770.0,12.0,6.0,510.0,1805.77,6525.0,46.0, +FG2201.ZCE,20210209,1776.0,1770.0,1772.0,1797.0,1768.0,1794.0,1779.0,24.0,9.0,865.0,3078.14,6443.0,-82.0, +FG2201.ZCE,20210210,1794.0,1779.0,1786.0,1794.0,1772.0,1791.0,1786.0,12.0,7.0,286.0,1021.45,6473.0,30.0, +FG2201.ZCE,20210218,1791.0,1786.0,1800.0,1838.0,1800.0,1829.0,1826.0,43.0,40.0,700.0,2556.03,6315.0,-158.0, +FG2201.ZCE,20210219,1829.0,1826.0,1820.0,1834.0,1819.0,1832.0,1827.0,6.0,1.0,884.0,3230.1,6582.0,267.0, +FG2201.ZCE,20210222,1832.0,1827.0,1831.0,1886.0,1828.0,1874.0,1846.0,47.0,19.0,2094.0,7732.19,7963.0,1381.0, +FG2201.ZCE,20210223,1874.0,1846.0,1866.0,1902.0,1866.0,1883.0,1886.0,37.0,40.0,941.0,3548.8,8150.0,187.0, +FG2201.ZCE,20210224,1883.0,1886.0,1883.0,1887.0,1865.0,1883.0,1875.0,-3.0,-11.0,991.0,3715.62,8160.0,10.0, +FG2201.ZCE,20210225,1883.0,1875.0,1880.0,1950.0,1879.0,1917.0,1915.0,42.0,40.0,2130.0,8156.1,8506.0,346.0, +FG2201.ZCE,20210226,1917.0,1915.0,1917.0,1936.0,1901.0,1911.0,1916.0,-4.0,1.0,1959.0,7508.25,9124.0,618.0, +FG2201.ZCE,20210301,1911.0,1916.0,1905.0,1950.0,1902.0,1930.0,1931.0,14.0,15.0,2030.0,7839.54,9380.0,256.0, +FG2201.ZCE,20210302,1930.0,1931.0,1929.0,1946.0,1915.0,1942.0,1929.0,11.0,-2.0,2193.0,8462.04,9993.0,613.0, +FG2201.ZCE,20210303,1942.0,1929.0,1944.0,1989.0,1944.0,1951.0,1966.0,22.0,37.0,3487.0,13713.79,10872.0,879.0, +FG2201.ZCE,20210304,1951.0,1966.0,1953.0,1958.0,1917.0,1924.0,1940.0,-42.0,-26.0,4159.0,16139.13,12591.0,1719.0, +FG2201.ZCE,20210305,1924.0,1940.0,1922.0,1965.0,1909.0,1946.0,1932.0,6.0,-8.0,3976.0,15366.75,13244.0,653.0, +FG2201.ZCE,20210308,1946.0,1932.0,1948.0,1979.0,1920.0,1923.0,1948.0,-9.0,16.0,4603.0,17935.16,14400.0,1156.0, +FG2201.ZCE,20210309,1923.0,1948.0,1915.0,1934.0,1879.0,1879.0,1905.0,-69.0,-43.0,3714.0,14146.85,15032.0,632.0, +FG2201.ZCE,20210310,1879.0,1905.0,1879.0,1904.0,1867.0,1894.0,1884.0,-11.0,-21.0,2163.0,8151.86,15421.0,389.0, +FG2201.ZCE,20210311,1894.0,1884.0,1894.0,1897.0,1822.0,1870.0,1853.0,-14.0,-31.0,5167.0,19149.7,14631.0,-790.0, +FG2201.ZCE,20210312,1870.0,1853.0,1864.0,1878.0,1850.0,1864.0,1863.0,11.0,10.0,2769.0,10317.22,13883.0,-748.0, +FG2201.ZCE,20210315,1864.0,1863.0,1864.0,1911.0,1842.0,1905.0,1872.0,42.0,9.0,2840.0,10631.44,14149.0,266.0, +FG2201.ZCE,20210316,1905.0,1872.0,1902.0,1944.0,1896.0,1929.0,1922.0,57.0,50.0,4050.0,15568.44,14397.0,248.0, +FG2201.ZCE,20210317,1929.0,1922.0,1924.0,1962.0,1908.0,1959.0,1931.0,37.0,9.0,2570.0,9924.95,14792.0,395.0, +FG2201.ZCE,20210318,1959.0,1931.0,1959.0,1978.0,1950.0,1968.0,1966.0,37.0,35.0,3917.0,15401.91,15130.0,338.0, +FG2201.ZCE,20210319,1968.0,1966.0,1966.0,1988.0,1949.0,1966.0,1971.0,0.0,5.0,5716.0,22529.49,16163.0,1033.0, +FG2201.ZCE,20210322,1966.0,1971.0,1963.0,2007.0,1961.0,1993.0,1987.0,22.0,16.0,4806.0,19095.0,16793.0,630.0, +FG2201.ZCE,20210323,1993.0,1987.0,1988.0,2004.0,1981.0,2000.0,1994.0,13.0,7.0,3619.0,14431.81,16758.0,, +FG2201.ZCE,20210324,2000.0,1994.0,1991.0,1998.0,1955.0,1975.0,1970.0,-19.0,-24.0,3470.0,13669.31,16871.0,113.0, +FG2201.ZCE,20210325,1975.0,1970.0,1972.0,1984.0,1959.0,1970.0,1972.0,0.0,2.0,2439.0,9621.85,16878.0,7.0, +FG2201.ZCE,20210326,1970.0,1972.0,1963.0,2019.0,1958.0,2017.0,1991.0,45.0,19.0,4405.0,17542.29,17917.0,1039.0, +FG2201.ZCE,20210329,2017.0,1991.0,2018.0,2025.0,2001.0,2016.0,2013.0,25.0,22.0,3581.0,14418.6,18376.0,459.0, +FG2201.ZCE,20210330,2016.0,2013.0,2017.0,2019.0,1990.0,2005.0,2004.0,-8.0,-9.0,3395.0,13609.4,18809.0,433.0, +FG2201.ZCE,20210331,2005.0,2004.0,2002.0,2010.0,1969.0,1974.0,1988.0,-30.0,-16.0,5181.0,20598.34,19651.0,842.0, +FG2201.ZCE,20210401,1974.0,1988.0,1974.0,2024.0,1969.0,2008.0,1996.0,20.0,8.0,4590.0,18321.83,20022.0,371.0, +FG2201.ZCE,20210402,2008.0,1996.0,2008.0,2019.0,2003.0,2014.0,2012.0,18.0,16.0,5131.0,20649.04,21490.0,1468.0, +FG2201.ZCE,20210406,2014.0,2012.0,2029.0,2061.0,2012.0,2050.0,2046.0,38.0,34.0,6497.0,26586.76,22388.0,898.0, +FG2201.ZCE,20210407,2050.0,2046.0,2049.0,2060.0,2031.0,2042.0,2048.0,-4.0,2.0,8742.0,35803.03,25519.0,3131.0, +FG2201.ZCE,20210408,2042.0,2048.0,2040.0,2067.0,2033.0,2055.0,2049.0,7.0,1.0,9149.0,37491.79,27554.0,2035.0, +FG2201.ZCE,20210409,2055.0,2049.0,2058.0,2060.0,1999.0,2003.0,2028.0,-46.0,-21.0,13101.0,53128.55,29103.0,1549.0, +FG2201.ZCE,20210412,2003.0,2028.0,2007.0,2042.0,1997.0,2041.0,2018.0,13.0,-10.0,12484.0,50379.11,29594.0,491.0, +FG2201.ZCE,20210413,2041.0,2018.0,2045.0,2078.0,2039.0,2065.0,2056.0,47.0,38.0,11515.0,47356.82,31045.0,1451.0, +FG2201.ZCE,20210414,2065.0,2056.0,2064.0,2074.0,2050.0,2067.0,2063.0,11.0,7.0,9977.0,41168.27,29887.0,-1158.0, +FG2201.ZCE,20210415,2067.0,2063.0,2069.0,2108.0,2063.0,2107.0,2091.0,44.0,28.0,13640.0,57029.62,30182.0,295.0, +FG2201.ZCE,20210416,2107.0,2091.0,2102.0,2146.0,2096.0,2142.0,2125.0,51.0,34.0,19646.0,83477.07,32340.0,2158.0, +FG2201.ZCE,20210419,2142.0,2125.0,2144.0,2159.0,2118.0,2142.0,2141.0,17.0,16.0,15504.0,66382.74,30702.0,-1638.0, +FG2201.ZCE,20210420,2142.0,2141.0,2150.0,2173.0,2138.0,2171.0,2152.0,30.0,11.0,12478.0,53712.09,29527.0,-1175.0, +FG2201.ZCE,20210421,2171.0,2152.0,2177.0,2177.0,2136.0,2157.0,2157.0,5.0,5.0,13761.0,59357.52,27589.0,-1938.0, +FG2201.ZCE,20210422,2157.0,2157.0,2157.0,2190.0,2140.0,2148.0,2169.0,-9.0,12.0,17445.0,75671.37,27559.0,-30.0, +FG2201.ZCE,20210423,2148.0,2169.0,2150.0,2184.0,2149.0,2178.0,2165.0,9.0,-4.0,13091.0,56680.17,27921.0,362.0, +FG2201.ZCE,20210426,2178.0,2165.0,2175.0,2199.0,2150.0,2187.0,2176.0,22.0,11.0,16621.0,72332.22,28623.0,702.0, +FG2201.ZCE,20210427,2187.0,2176.0,2187.0,2223.0,2176.0,2218.0,2199.0,42.0,23.0,16548.0,72776.62,30693.0,2070.0, +FG2201.ZCE,20210428,2218.0,2199.0,2211.0,2226.0,2197.0,2222.0,2211.0,23.0,12.0,24528.0,108468.52,29435.0,-1258.0, +FG2201.ZCE,20210429,2222.0,2211.0,2228.0,2275.0,2221.0,2267.0,2255.0,56.0,44.0,47170.0,212731.37,30270.0,835.0, +FG2201.ZCE,20210430,2267.0,2255.0,2268.0,2309.0,2251.0,2309.0,2276.0,54.0,21.0,42804.0,194881.03,32906.0,2636.0, +FG2201.ZCE,20210506,2309.0,2276.0,2328.0,2412.0,2323.0,2399.0,2374.0,123.0,98.0,33517.0,159134.28,35004.0,2098.0, +FG2201.ZCE,20210507,2399.0,2374.0,2391.0,2435.0,2381.0,2419.0,2403.0,45.0,29.0,40858.0,196397.42,37114.0,2110.0, +FG2201.ZCE,20210510,2419.0,2403.0,2419.0,2548.0,2401.0,2548.0,2486.0,145.0,83.0,80840.0,401943.93,41919.0,4805.0, +FG2201.ZCE,20210511,2548.0,2486.0,2575.0,2710.0,2506.0,2655.0,2597.0,169.0,111.0,118085.0,613339.77,44819.0,2900.0, +FG2201.ZCE,20210512,2655.0,2597.0,2641.0,2753.0,2627.0,2753.0,2687.0,156.0,90.0,110599.0,594332.63,49563.0,4744.0, +FG2201.ZCE,20210513,2753.0,2687.0,2735.0,2808.0,2637.0,2720.0,2732.0,33.0,45.0,125381.0,685019.8,52053.0,2490.0, +FG2201.ZCE,20210514,2720.0,2732.0,2726.0,2746.0,2568.0,2622.0,2656.0,-110.0,-76.0,105792.0,562027.02,55851.0,3798.0, +FG2201.ZCE,20210517,2622.0,2656.0,2636.0,2722.0,2570.0,2619.0,2655.0,-37.0,-1.0,103704.0,550658.32,65189.0,9338.0, +FG2201.ZCE,20210518,2619.0,2655.0,2619.0,2693.0,2604.0,2686.0,2650.0,31.0,-5.0,73521.0,389615.03,74856.0,9667.0, +FG2201.ZCE,20210519,2686.0,2650.0,2698.0,2702.0,2542.0,2566.0,2609.0,-84.0,-41.0,121826.0,635570.42,87943.0,13087.0, +FG2201.ZCE,20210520,2566.0,2609.0,2527.0,2541.0,2452.0,2526.0,2493.0,-83.0,-116.0,153418.0,764952.68,97395.0,9452.0, +FG2201.ZCE,20210521,2526.0,2493.0,2535.0,2535.0,2431.0,2438.0,2479.0,-55.0,-14.0,138415.0,686247.66,102861.0,5466.0, +FG2201.ZCE,20210524,2438.0,2479.0,2457.0,2457.0,2340.0,2429.0,2401.0,-50.0,-78.0,152395.0,731937.66,102270.0,-591.0, +FG2201.ZCE,20210525,2429.0,2401.0,2432.0,2498.0,2432.0,2482.0,2472.0,81.0,71.0,98861.0,488795.4,100201.0,-2069.0, +FG2201.ZCE,20210526,2482.0,2472.0,2472.0,2505.0,2433.0,2452.0,2461.0,-20.0,-11.0,93503.0,460193.78,103789.0,3588.0, +FG2201.ZCE,20210527,2452.0,2461.0,2439.0,2450.0,2348.0,2422.0,2405.0,-39.0,-56.0,124442.0,598572.6,103791.0,2.0, +FG2201.ZCE,20210528,2422.0,2405.0,2440.0,2503.0,2414.0,2495.0,2462.0,90.0,57.0,98463.0,484894.87,100753.0,-3038.0, +FG2201.ZCE,20210531,2495.0,2462.0,2485.0,2576.0,2469.0,2544.0,2530.0,82.0,68.0,107795.0,545348.88,91123.0,-9630.0, +FG2201.ZCE,20210601,2544.0,2530.0,2544.0,2590.0,2514.0,2569.0,2547.0,39.0,17.0,85901.0,437639.76,76057.0,-15066.0, +FG2201.ZCE,20210602,2569.0,2547.0,2572.0,2625.0,2519.0,2541.0,2565.0,-6.0,18.0,77850.0,399332.78,76221.0,164.0, +FG2201.ZCE,20210603,2541.0,2565.0,2540.0,2598.0,2533.0,2559.0,2567.0,-6.0,2.0,61284.0,314588.6,73055.0,-3166.0, +FG2201.ZCE,20210604,2559.0,2567.0,2539.0,2582.0,2498.0,2560.0,2534.0,-7.0,-33.0,80201.0,406442.17,72263.0,-792.0, +FG2201.ZCE,20210607,2560.0,2534.0,2575.0,2603.0,2520.0,2523.0,2561.0,-11.0,27.0,71304.0,365212.15,75990.0,3727.0, +FG2201.ZCE,20210608,2523.0,2561.0,2523.0,2537.0,2458.0,2516.0,2502.0,-45.0,-59.0,65888.0,329759.34,76439.0,449.0, +FG2201.ZCE,20210609,2516.0,2502.0,2523.0,2545.0,2491.0,2516.0,2514.0,14.0,12.0,53455.0,268799.85,80179.0,3740.0, +FG2201.ZCE,20210610,2516.0,2514.0,2512.0,2562.0,2493.0,2526.0,2524.0,12.0,10.0,64229.0,324254.08,76434.0,-3745.0, +FG2201.ZCE,20210611,2526.0,2524.0,2526.0,2598.0,2524.0,2596.0,2562.0,72.0,38.0,52581.0,269423.82,75438.0,-996.0, +FG2201.ZCE,20210615,2596.0,2562.0,2590.0,2590.0,2504.0,2527.0,2533.0,-35.0,-29.0,47690.0,241621.19,72877.0,-2561.0, +FG2201.ZCE,20210616,2527.0,2533.0,2520.0,2540.0,2478.0,2480.0,2505.0,-53.0,-28.0,54339.0,272212.59,76140.0,3263.0, +FG2201.ZCE,20210617,2480.0,2505.0,2482.0,2539.0,2468.0,2536.0,2501.0,31.0,-4.0,67103.0,335706.7,78515.0,2375.0, +FG2201.ZCE,20210618,2536.0,2501.0,2522.0,2545.0,2484.0,2500.0,2515.0,-1.0,14.0,63864.0,321239.94,78986.0,471.0, +FG2201.ZCE,20210621,2500.0,2515.0,2500.0,2548.0,2499.0,2501.0,2520.0,-14.0,5.0,57023.0,287450.3,81650.0,2664.0, +FG2201.ZCE,20210622,2501.0,2520.0,2501.0,2558.0,2487.0,2552.0,2515.0,32.0,-5.0,64740.0,325666.03,85161.0,3511.0, +FG2201.ZCE,20210623,2552.0,2515.0,2560.0,2576.0,2539.0,2552.0,2554.0,37.0,39.0,47907.0,244728.53,84987.0,-174.0, +FG2201.ZCE,20210624,2552.0,2554.0,2553.0,2648.0,2550.0,2642.0,2613.0,88.0,59.0,72920.0,381063.75,90930.0,5943.0, +FG2201.ZCE,20210625,2642.0,2613.0,2637.0,2714.0,2631.0,2711.0,2669.0,98.0,56.0,65272.0,348452.4,95780.0,4850.0, +FG2201.ZCE,20210628,2711.0,2669.0,2716.0,2716.0,2660.0,2674.0,2684.0,5.0,15.0,60443.0,324468.46,94958.0,-822.0, +FG2201.ZCE,20210629,2674.0,2684.0,2679.0,2697.0,2657.0,2673.0,2676.0,-11.0,-8.0,44600.0,238736.19,96936.0,1978.0, +FG2201.ZCE,20210630,2673.0,2676.0,2679.0,2694.0,2660.0,2684.0,2675.0,8.0,-1.0,45493.0,243421.11,100309.0,3373.0, +FG2201.ZCE,20210701,2684.0,2675.0,2675.0,2719.0,2637.0,2650.0,2680.0,-25.0,5.0,68039.0,364697.36,101392.0,1083.0, +FG2201.ZCE,20210702,2650.0,2680.0,2648.0,2700.0,2640.0,2694.0,2663.0,14.0,-17.0,63123.0,336219.29,103464.0,2072.0, +FG2201.ZCE,20210705,2694.0,2663.0,2695.0,2697.0,2652.0,2672.0,2671.0,9.0,8.0,58729.0,313728.47,100205.0,-3259.0, +FG2201.ZCE,20210706,2672.0,2671.0,2673.0,2732.0,2672.0,2715.0,2705.0,44.0,34.0,64569.0,349271.79,99584.0,-621.0, +FG2201.ZCE,20210707,2715.0,2705.0,2708.0,2741.0,2683.0,2722.0,2710.0,17.0,5.0,71348.0,386684.03,106163.0,6579.0, +FG2201.ZCE,20210708,2722.0,2710.0,2723.0,2763.0,2719.0,2752.0,2745.0,42.0,35.0,74875.0,411036.53,113884.0,7721.0, +FG2201.ZCE,20210709,2752.0,2745.0,2742.0,2751.0,2707.0,2745.0,2734.0,0.0,-11.0,64889.0,354816.46,113277.0,-607.0, +FG2201.ZCE,20210712,2745.0,2734.0,2758.0,2816.0,2742.0,2792.0,2786.0,58.0,52.0,97007.0,540466.93,127034.0,13757.0, +FG2201.ZCE,20210713,2792.0,2786.0,2788.0,2844.0,2787.0,2843.0,2814.0,57.0,28.0,82036.0,461631.43,141951.0,14917.0, +FG2201.ZCE,20210714,2843.0,2814.0,2837.0,2938.0,2835.0,2936.0,2888.0,122.0,74.0,156666.0,904809.01,165372.0,23421.0, +FG2201.ZCE,20210715,2936.0,2888.0,2930.0,2952.0,2871.0,2935.0,2915.0,47.0,27.0,248697.0,1450108.3,203779.0,38407.0, +FG2201.ZCE,20210716,2935.0,2915.0,2930.0,2982.0,2924.0,2981.0,2952.0,66.0,37.0,205292.0,1212115.17,220035.0,16256.0, +FG2201.ZCE,20210719,2981.0,2952.0,2975.0,3064.0,2975.0,2983.0,3010.0,31.0,58.0,332049.0,1998999.04,255938.0,35903.0, +FG2201.ZCE,20210720,2983.0,3010.0,2971.0,2996.0,2926.0,2978.0,2962.0,-32.0,-48.0,300418.0,1779876.34,273388.0,17450.0, +FG2201.ZCE,20210721,2978.0,2962.0,2972.0,3014.0,2941.0,2941.0,2977.0,-21.0,15.0,239608.0,1426640.25,279794.0,6406.0, +FG2201.ZCE,20210722,2941.0,2977.0,2947.0,3018.0,2935.0,2998.0,2974.0,21.0,-3.0,283754.0,1687608.28,313995.0,34201.0, +FG2201.ZCE,20210723,2998.0,2974.0,3003.0,3079.0,3003.0,3017.0,3036.0,43.0,62.0,439792.0,2670776.2,369758.0,55763.0, +FG2201.ZCE,20210726,3017.0,3036.0,3000.0,3009.0,2867.0,2911.0,2935.0,-125.0,-101.0,729886.0,4283729.26,381195.0,11437.0, +FG2201.ZCE,20210727,2911.0,2935.0,2915.0,2941.0,2783.0,2797.0,2863.0,-138.0,-72.0,627460.0,3592685.29,350535.0,-30660.0, +FG2201.ZCE,20210728,2797.0,2863.0,2813.0,2860.0,2803.0,2848.0,2830.0,-15.0,-33.0,385895.0,2184360.51,347910.0,-2625.0, +FG2201.ZCE,20210729,2848.0,2830.0,2845.0,2907.0,2841.0,2885.0,2875.0,55.0,45.0,394089.0,2266084.94,365016.0,17106.0, +FG2201.ZCE,20210730,2885.0,2875.0,2884.0,2905.0,2839.0,2894.0,2875.0,19.0,0.0,438655.0,2522288.68,371397.0,6381.0, +FG2201.ZCE,20210802,2894.0,2875.0,2876.0,2885.0,2793.0,2814.0,2834.0,-61.0,-41.0,527728.0,2991533.84,370042.0,-1355.0, +FG2201.ZCE,20210803,2814.0,2834.0,2803.0,2809.0,2723.0,2725.0,2760.0,-109.0,-74.0,480873.0,2654773.79,366468.0,-3574.0, +FG2201.ZCE,20210804,2725.0,2760.0,2721.0,2797.0,2713.0,2781.0,2769.0,21.0,9.0,420647.0,2329536.53,366792.0,324.0, +FG2201.ZCE,20210805,2781.0,2769.0,2764.0,2787.0,2674.0,2681.0,2732.0,-88.0,-37.0,474509.0,2592690.47,356346.0,-10446.0, +FG2201.ZCE,20210806,2681.0,2732.0,2682.0,2729.0,2665.0,2714.0,2703.0,-18.0,-29.0,363298.0,1964212.92,350348.0,-5998.0, +FG2201.ZCE,20210809,2714.0,2703.0,2707.0,2786.0,2705.0,2764.0,2750.0,61.0,47.0,402637.0,2214376.65,341593.0,-8755.0, +FG2201.ZCE,20210810,2764.0,2750.0,2751.0,2872.0,2747.0,2868.0,2817.0,118.0,67.0,354054.0,1994930.52,337529.0,-4064.0, +FG2201.ZCE,20210811,2868.0,2817.0,2859.0,2890.0,2838.0,2862.0,2859.0,45.0,42.0,243655.0,1393064.58,329465.0,-8064.0, +FG2201.ZCE,20210812,2862.0,2859.0,2857.0,2875.0,2721.0,2722.0,2808.0,-137.0,-51.0,475680.0,2671157.4,328661.0,-804.0, +FG2201.ZCE,20210813,2722.0,2808.0,2714.0,2758.0,2694.0,2724.0,2726.0,-84.0,-82.0,412319.0,2247599.33,334050.0,5389.0, +FG2201.ZCE,20210816,2724.0,2726.0,2732.0,2798.0,2718.0,2747.0,2755.0,21.0,29.0,369220.0,2034468.78,328672.0,-5378.0, +FG2201.ZCE,20210817,2747.0,2755.0,2750.0,2780.0,2719.0,2761.0,2748.0,6.0,-7.0,299527.0,1645998.69,337042.0,8370.0, +FG2201.ZCE,20210818,2761.0,2748.0,2755.0,2791.0,2703.0,2735.0,2746.0,-13.0,-2.0,372264.0,2044837.62,346596.0,9554.0, +FG2201.ZCE,20210819,2735.0,2746.0,2721.0,2740.0,2621.0,2674.0,2664.0,-72.0,-82.0,553254.0,2947187.25,351572.0,4976.0, +FG2201.ZCE,20210820,2674.0,2664.0,2662.0,2685.0,2627.0,2672.0,2656.0,8.0,-8.0,349961.0,1858801.96,346541.0,-5031.0, +FG2201.ZCE,20210823,2672.0,2656.0,2660.0,2777.0,2660.0,2772.0,2732.0,116.0,76.0,411071.0,2246167.67,335768.0,-10773.0, +FG2201.ZCE,20210824,2772.0,2732.0,2780.0,2798.0,2731.0,2741.0,2761.0,9.0,29.0,301911.0,1667256.68,328475.0,-7293.0, +FG2201.ZCE,20210825,2741.0,2761.0,2736.0,2758.0,2680.0,2715.0,2706.0,-46.0,-55.0,350741.0,1898559.6,331845.0,3370.0, +FG2201.ZCE,20210826,2715.0,2706.0,2732.0,2746.0,2610.0,2611.0,2686.0,-95.0,-20.0,378380.0,2032827.3,350395.0,18550.0, +FG2201.ZCE,20210827,2611.0,2686.0,2624.0,2657.0,2603.0,2640.0,2631.0,-46.0,-55.0,345444.0,1817935.06,356577.0,6182.0, +FG2201.ZCE,20210830,2640.0,2631.0,2640.0,2719.0,2640.0,2676.0,2677.0,45.0,46.0,359876.0,1926604.42,342437.0,-14140.0, +FG2201.ZCE,20210831,2676.0,2677.0,2677.0,2678.0,2581.0,2601.0,2622.0,-76.0,-55.0,381892.0,2002302.26,352699.0,10262.0, +FG2201.ZCE,20210901,2601.0,2622.0,2600.0,2624.0,2566.0,2615.0,2597.0,-7.0,-25.0,320122.0,1662720.71,345359.0,-7340.0, +FG2201.ZCE,20210902,2615.0,2597.0,2607.0,2653.0,2575.0,2619.0,2614.0,22.0,17.0,341619.0,1786049.78,342668.0,-2691.0, +FG2201.ZCE,20210903,2619.0,2614.0,2615.0,2769.0,2614.0,2749.0,2684.0,135.0,70.0,415310.0,2229582.63,336839.0,-5829.0, +FG2201.ZCE,20210906,2749.0,2684.0,2756.0,2774.0,2681.0,2691.0,2719.0,7.0,35.0,379285.0,2062557.79,338389.0,1550.0, +FG2201.ZCE,20210907,2691.0,2719.0,2690.0,2735.0,2667.0,2715.0,2701.0,-4.0,-18.0,375408.0,2027727.22,348946.0,10557.0, +FG2201.ZCE,20210908,2715.0,2701.0,2710.0,2720.0,2585.0,2600.0,2654.0,-101.0,-47.0,464028.0,2462819.17,363298.0,14352.0, +FG2201.ZCE,20210909,2600.0,2654.0,2600.0,2612.0,2499.0,2540.0,2553.0,-114.0,-101.0,627633.0,3204725.46,368562.0,5264.0, +FG2201.ZCE,20210910,2540.0,2553.0,2545.0,2576.0,2526.0,2564.0,2555.0,11.0,2.0,323081.0,1651173.86,369249.0,687.0, +FG2201.ZCE,20210913,2564.0,2555.0,2564.0,2578.0,2410.0,2428.0,2482.0,-127.0,-73.0,477384.0,2369727.39,378143.0,8894.0, +FG2201.ZCE,20210914,2428.0,2482.0,2428.0,2450.0,2354.0,2377.0,2407.0,-105.0,-75.0,398308.0,1917616.24,378414.0,271.0, +FG2201.ZCE,20210915,2377.0,2407.0,2389.0,2390.0,2308.0,2351.0,2341.0,-56.0,-66.0,508732.0,2382168.1,350160.0,-28254.0, +FG2201.ZCE,20210916,2351.0,2341.0,2351.0,2375.0,2287.0,2310.0,2332.0,-31.0,-9.0,519726.0,2423937.72,340884.0,-9276.0, +FG2201.ZCE,20210917,2310.0,2332.0,2320.0,2368.0,2213.0,2361.0,2288.0,29.0,-44.0,681596.0,3119239.8,308651.0,-32233.0, +FG2201.ZCE,20210922,2361.0,2288.0,2322.0,2397.0,2260.0,2390.0,2341.0,102.0,53.0,438676.0,2053444.22,291849.0,-16802.0, +FG2201.ZCE,20210923,2390.0,2341.0,2409.0,2485.0,2326.0,2347.0,2415.0,6.0,74.0,749631.0,3620951.62,292632.0,783.0, +FG2201.ZCE,20210924,2347.0,2415.0,2347.0,2359.0,2245.0,2245.0,2285.0,-170.0,-130.0,635661.0,2905279.49,293423.0,791.0, +FG2201.ZCE,20210927,2245.0,2285.0,2235.0,2331.0,2179.0,2252.0,2259.0,-33.0,-26.0,701842.0,3170811.77,267764.0,-25659.0, +FG2201.ZCE,20210928,2252.0,2259.0,2270.0,2295.0,2188.0,2290.0,2229.0,31.0,-30.0,607478.0,2708501.4,259108.0,-8656.0, +FG2201.ZCE,20210929,2290.0,2229.0,2302.0,2302.0,2213.0,2231.0,2253.0,2.0,24.0,496787.0,2238481.07,253530.0,-5578.0, +FG2201.ZCE,20210930,2231.0,2253.0,2236.0,2296.0,2205.0,2242.0,2254.0,-11.0,1.0,477652.0,2153013.06,229607.0,-23923.0, +FG2201.ZCE,20211008,2242.0,2254.0,2265.0,2397.0,2260.0,2320.0,2332.0,66.0,78.0,407821.0,1902083.38,245490.0,15883.0, +FG2201.ZCE,20211011,2320.0,2332.0,2335.0,2448.0,2335.0,2428.0,2386.0,96.0,54.0,511356.0,2440086.13,247205.0,1715.0, +FG2201.ZCE,20211012,2428.0,2386.0,2411.0,2458.0,2340.0,2361.0,2394.0,-25.0,8.0,507442.0,2429429.39,258973.0,11768.0, +FG2201.ZCE,20211013,2361.0,2394.0,2360.0,2484.0,2231.0,2449.0,2399.0,55.0,5.0,824507.0,3955246.89,230093.0,-28880.0, +FG2201.ZCE,20211014,2449.0,2399.0,2440.0,2457.0,2362.0,2406.0,2405.0,7.0,6.0,575324.0,2767827.88,233283.0,3190.0, +FG2201.ZCE,20211015,2406.0,2405.0,2419.0,2419.0,2336.0,2367.0,2371.0,-38.0,-34.0,438091.0,2077036.02,227837.0,-5446.0, +FG2201.ZCE,20211018,2367.0,2371.0,2380.0,2380.0,2253.0,2299.0,2304.0,-72.0,-67.0,482465.0,2222989.33,239051.0,11214.0, +FG2201.ZCE,20211019,2299.0,2304.0,2281.0,2415.0,2223.0,2391.0,2310.0,87.0,6.0,673549.0,3112072.38,230791.0,-8260.0, +FG2201.ZCE,20211020,2391.0,2310.0,2367.0,2388.0,2295.0,2306.0,2340.0,-4.0,30.0,609558.0,2852588.1,216288.0,-14503.0, +FG2201.ZCE,20211021,2306.0,2340.0,2297.0,2362.0,2176.0,2176.0,2291.0,-164.0,-49.0,551781.0,2528761.69,217911.0,1623.0, +FG2201.ZCE,20211022,2176.0,2291.0,2176.0,2208.0,2061.0,2062.0,2103.0,-229.0,-188.0,593491.0,2495762.92,221117.0,3206.0, +FG2201.ZCE,20211025,2062.0,2103.0,2055.0,2092.0,1973.0,2005.0,2026.0,-98.0,-77.0,643059.0,2605199.07,218718.0,-2399.0, +FG2201.ZCE,20211026,2005.0,2026.0,2006.0,2045.0,1944.0,2026.0,1997.0,0.0,-29.0,489153.0,1953388.58,206442.0,-12276.0, +FG2201.ZCE,20211027,2026.0,1997.0,2036.0,2042.0,1921.0,1956.0,1985.0,-41.0,-12.0,462222.0,1835305.95,212795.0,6353.0, +FG2201.ZCE,20211028,1956.0,1985.0,1957.0,1958.0,1846.0,1873.0,1875.0,-112.0,-110.0,541482.0,2030668.61,196648.0,-16147.0, +FG2201.ZCE,20211029,1873.0,1875.0,1886.0,1902.0,1780.0,1808.0,1852.0,-67.0,-23.0,467898.0,1733097.17,216361.0,19713.0, +FG2201.ZCE,20211101,1808.0,1852.0,1808.0,1827.0,1738.0,1745.0,1791.0,-107.0,-61.0,441093.0,1579667.22,234195.0,17834.0, +FG2201.ZCE,20211102,1745.0,1791.0,1763.0,1782.0,1615.0,1627.0,1707.0,-164.0,-84.0,543592.0,1855342.51,230364.0,-3831.0, +FG2201.ZCE,20211103,1627.0,1707.0,1630.0,1766.0,1630.0,1729.0,1687.0,22.0,-20.0,564344.0,1903634.25,216994.0,-13370.0, +FG2201.ZCE,20211104,1729.0,1687.0,1735.0,1745.0,1654.0,1685.0,1696.0,-2.0,9.0,471690.0,1600388.33,224524.0,7530.0, +FG2201.ZCE,20211105,1685.0,1696.0,1700.0,1713.0,1629.0,1706.0,1668.0,10.0,-28.0,460879.0,1537809.91,224695.0,171.0, +FG2201.ZCE,20211108,1706.0,1668.0,1714.0,1751.0,1662.0,1688.0,1701.0,20.0,33.0,490846.0,1669843.79,228356.0,3661.0, +FG2201.ZCE,20211109,1688.0,1701.0,1688.0,1736.0,1672.0,1694.0,1710.0,-7.0,9.0,412049.0,1408831.83,225979.0,-2377.0, +FG2201.ZCE,20211110,1694.0,1710.0,1688.0,1695.0,1572.0,1611.0,1619.0,-99.0,-91.0,525383.0,1700873.39,232059.0,6080.0, +FG2201.ZCE,20211111,1611.0,1619.0,1610.0,1739.0,1602.0,1710.0,1661.0,91.0,42.0,576857.0,1915881.31,219715.0,-12344.0, +FG2201.ZCE,20211112,1710.0,1661.0,1706.0,1729.0,1645.0,1714.0,1692.0,53.0,31.0,614257.0,2078418.72,224788.0,5073.0, +FG2201.ZCE,20211115,1714.0,1692.0,1700.0,1777.0,1660.0,1691.0,1727.0,-1.0,35.0,743486.0,2568458.43,238601.0,13813.0, +FG2201.ZCE,20211116,1691.0,1727.0,1710.0,1763.0,1694.0,1706.0,1734.0,-21.0,7.0,569528.0,1974926.59,242033.0,3432.0, +FG2201.ZCE,20211117,1706.0,1734.0,1713.0,1730.0,1631.0,1670.0,1675.0,-64.0,-59.0,610152.0,2043733.63,230202.0,-11831.0, +FG2201.ZCE,20211118,1670.0,1675.0,1687.0,1695.0,1651.0,1670.0,1673.0,-5.0,-2.0,369502.0,1236066.36,223689.0,-6513.0, +FG2201.ZCE,20211119,1670.0,1673.0,1665.0,1734.0,1660.0,1721.0,1702.0,48.0,29.0,455068.0,1548630.82,204711.0,-18978.0, +FG2201.ZCE,20211122,1721.0,1702.0,1704.0,1765.0,1704.0,1731.0,1734.0,29.0,32.0,376752.0,1306450.05,206037.0,1326.0, +FG2201.ZCE,20211123,1731.0,1734.0,1731.0,1770.0,1704.0,1707.0,1738.0,-27.0,4.0,401720.0,1396033.89,210891.0,4854.0, +FG2201.ZCE,20211124,1707.0,1738.0,1711.0,1790.0,1681.0,1774.0,1744.0,36.0,6.0,453451.0,1581472.82,211484.0,593.0, +FG2201.ZCE,20211125,1774.0,1744.0,1780.0,1819.0,1770.0,1794.0,1797.0,50.0,53.0,404890.0,1455119.79,213010.0,1526.0, +FG2201.ZCE,20211126,1794.0,1797.0,1794.0,1820.0,1765.0,1795.0,1794.0,-2.0,-3.0,455560.0,1634386.33,219446.0,6436.0, +FG2201.ZCE,20211129,1795.0,1794.0,1780.0,1875.0,1770.0,1850.0,1838.0,56.0,44.0,496099.0,1823906.57,217838.0,-1608.0, +FG2201.ZCE,20211130,1850.0,1838.0,1855.0,1890.0,1817.0,1822.0,1854.0,-16.0,16.0,426015.0,1579536.72,207043.0,-10795.0, +FG2201.ZCE,20211201,1822.0,1854.0,1822.0,1920.0,1822.0,1913.0,1876.0,59.0,22.0,391389.0,1468343.17,194127.0,-12916.0, +FG2201.ZCE,20211202,1913.0,1876.0,1913.0,1957.0,1881.0,1932.0,1918.0,56.0,42.0,433243.0,1662310.69,193318.0,-809.0, +FG2201.ZCE,20211203,1932.0,1918.0,1940.0,1992.0,1925.0,1939.0,1956.0,21.0,38.0,477653.0,1868217.03,201674.0,8356.0, +FG2201.ZCE,20211206,1939.0,1956.0,1951.0,1980.0,1905.0,1923.0,1933.0,-33.0,-23.0,340932.0,1318232.38,186089.0,-15585.0, +FG2201.ZCE,20211207,1923.0,1933.0,1935.0,1938.0,1856.0,1873.0,1894.0,-60.0,-39.0,380939.0,1443210.7,167082.0,-19007.0, +FG2201.ZCE,20211208,1873.0,1894.0,1866.0,1866.0,1776.0,1811.0,1823.0,-83.0,-71.0,414657.0,1511559.8,135683.0,-31399.0, +FG2201.ZCE,20211209,1811.0,1823.0,1811.0,1842.0,1789.0,1825.0,1821.0,2.0,-2.0,247103.0,899997.67,123331.0,-12352.0, +FG2201.ZCE,20211210,1825.0,1821.0,1820.0,1842.0,1738.0,1758.0,1803.0,-63.0,-18.0,209259.0,754667.25,92319.0,-31012.0, +FG2201.ZCE,20211213,1758.0,1803.0,1750.0,1825.0,1723.0,1799.0,1775.0,-4.0,-28.0,130611.0,463755.33,70665.0,-21654.0, +FG2201.ZCE,20211214,1799.0,1775.0,1797.0,1803.0,1756.0,1789.0,1781.0,14.0,6.0,77500.0,276107.35,62029.0,-8636.0, +FG2201.ZCE,20211215,1789.0,1781.0,1779.0,1791.0,1762.0,1769.0,1773.0,-12.0,-8.0,44390.0,157450.05,52858.0,-9171.0, +FG2201.ZCE,20211216,1769.0,1773.0,1770.0,1809.0,1766.0,1796.0,1793.0,23.0,20.0,40167.0,144017.55,45799.0,-7059.0, +FG2201.ZCE,20211217,1796.0,1793.0,1799.0,1820.0,1786.0,1808.0,1806.0,15.0,13.0,29316.0,105885.7,39573.0,-6226.0, +FG2201.ZCE,20211220,1808.0,1806.0,1807.0,1840.0,1772.0,1786.0,1813.0,-20.0,7.0,47721.0,173081.82,33529.0,-6044.0, +FG2201.ZCE,20211221,1786.0,1813.0,1785.0,1824.0,1777.0,1814.0,1804.0,1.0,-9.0,22314.0,80493.61,29715.0,-3814.0, +FG2201.ZCE,20211222,1814.0,1804.0,1816.0,1829.0,1802.0,1809.0,1816.0,5.0,12.0,18313.0,66510.69,27177.0,-2538.0, +FG2201.ZCE,20211223,1809.0,1816.0,1811.0,1826.0,1806.0,1816.0,1817.0,0.0,1.0,13120.0,47677.37,23859.0,-3318.0, +FG2201.ZCE,20211224,1816.0,1817.0,1813.0,1820.0,1781.0,1805.0,1806.0,-12.0,-11.0,13874.0,50126.0,21024.0,-2835.0, +FG2201.ZCE,20211227,1805.0,1806.0,1799.0,1812.0,1790.0,1809.0,1801.0,3.0,-5.0,8120.0,29250.78,17685.0,-3339.0, +FG2201.ZCE,20211228,1809.0,1801.0,1814.0,1814.0,1780.0,1786.0,1794.0,-15.0,-7.0,5969.0,21420.03,14608.0,-3077.0, +FG2201.ZCE,20211229,1786.0,1794.0,1795.0,1795.0,1757.0,1761.0,1771.0,-33.0,-23.0,5078.0,17986.26,11925.0,-2683.0, +FG2201.ZCE,20211230,1761.0,1771.0,1756.0,1799.0,1725.0,1727.0,1750.0,-44.0,-21.0,5273.0,18451.09,9061.0,-2864.0, +FG2201.ZCE,20211231,1727.0,1750.0,1722.0,1750.0,1575.0,1630.0,1638.0,-120.0,-112.0,13254.0,43423.54,3339.0,-5722.0, +FG2201.ZCE,20220104,1630.0,1638.0,1624.0,1704.0,1624.0,1670.0,1648.0,32.0,10.0,2112.0,6960.29,1521.0,-1818.0, +FG2201.ZCE,20220105,1670.0,1648.0,1639.0,1700.0,1639.0,1700.0,1644.0,52.0,-4.0,1321.0,4342.33,245.0,-1276.0, +FG2201.ZCE,20220106,1700.0,1644.0,1660.0,1758.0,1660.0,1670.0,1723.0,26.0,79.0,194.0,668.34,65.0,-180.0, +FG2201.ZCE,20220107,1670.0,1723.0,1791.0,1819.0,1791.0,1819.0,1810.0,96.0,87.0,8.0,28.96,57.0,-8.0, +FG2201.ZCE,20220110,1819.0,1810.0,1737.0,1737.0,1737.0,1737.0,1737.0,-73.0,-73.0,8.0,27.79,57.0,0.0, +FG2201.ZCE,20220111,1737.0,1737.0,1570.0,1775.0,1570.0,1775.0,1698.0,38.0,-39.0,15.0,50.95,52.0,-5.0, +FG2201.ZCE,20220112,1775.0,1698.0,1700.0,1799.0,1700.0,1700.0,1702.0,2.0,4.0,40.0,136.2,53.0,1.0, +FG2201.ZCE,20220113,1700.0,1702.0,1850.0,1850.0,1850.0,1850.0,1850.0,148.0,148.0,8.0,29.6,45.0,-8.0, +FG2201.ZCE,20220114,1850.0,1850.0,,,,,1891.0,,41.0,0.0,0.0,45.0,0.0, +FG2201.ZCE,20220117,,1891.0,1754.0,1754.0,1754.0,1754.0,1754.0,-137.0,-137.0,3.0,10.52,0.0,-45.0, diff --git a/data/FG/FG2202.csv b/data/FG/FG2202.csv new file mode 100644 index 0000000..b10183c --- /dev/null +++ b/data/FG/FG2202.csv @@ -0,0 +1,243 @@ +ts_code,trade_date,pre_close,pre_settle,open,high,low,close,settle,change1,change2,vol,amount,oi,oi_chg,delv_settle +FG2202.ZCE,20210222,,1827.0,,,,,1827.0,,0.0,0.0,0.0,0.0,, +FG2202.ZCE,20210223,,1827.0,,,,,1870.0,,43.0,0.0,0.0,0.0,0.0, +FG2202.ZCE,20210224,,1870.0,1852.0,1864.0,1850.0,1864.0,1855.0,-6.0,-15.0,3.0,11.13,3.0,3.0, +FG2202.ZCE,20210225,1864.0,1855.0,1936.0,1936.0,1895.0,1895.0,1916.0,40.0,61.0,2.0,7.66,3.0,0.0, +FG2202.ZCE,20210226,1895.0,1916.0,1907.0,1907.0,1886.0,1886.0,1897.0,-30.0,-19.0,2.0,7.59,3.0,0.0, +FG2202.ZCE,20210301,1886.0,1897.0,,,,,1901.0,,4.0,0.0,0.0,3.0,0.0, +FG2202.ZCE,20210302,,1901.0,,,,,1906.0,,5.0,0.0,0.0,3.0,0.0, +FG2202.ZCE,20210303,,1906.0,1940.0,1970.0,1940.0,1956.0,1954.0,50.0,48.0,16.0,62.54,7.0,4.0, +FG2202.ZCE,20210304,1956.0,1954.0,1937.0,1937.0,1907.0,1913.0,1919.0,-41.0,-35.0,228.0,875.05,230.0,223.0, +FG2202.ZCE,20210305,1913.0,1919.0,1918.0,1946.0,1901.0,1901.0,1927.0,-18.0,8.0,6.0,23.13,231.0,1.0, +FG2202.ZCE,20210308,1901.0,1927.0,1934.0,1937.0,1906.0,1906.0,1926.0,-21.0,-1.0,19.0,73.19,234.0,3.0, +FG2202.ZCE,20210309,1906.0,1926.0,1896.0,1912.0,1857.0,1857.0,1882.0,-69.0,-44.0,17.0,63.98,236.0,2.0, +FG2202.ZCE,20210310,1857.0,1882.0,1850.0,1866.0,1850.0,1852.0,1856.0,-30.0,-26.0,3.0,11.14,236.0,0.0, +FG2202.ZCE,20210311,1852.0,1856.0,1839.0,1851.0,1790.0,1851.0,1839.0,-5.0,-17.0,1010.0,3714.55,1237.0,1001.0, +FG2202.ZCE,20210312,1851.0,1839.0,1850.0,1862.0,1830.0,1851.0,1851.0,12.0,12.0,145.0,536.8,1363.0,126.0, +FG2202.ZCE,20210315,1851.0,1851.0,1858.0,1871.0,1852.0,1871.0,1868.0,20.0,17.0,40.0,149.41,1389.0,26.0, +FG2202.ZCE,20210316,1871.0,1868.0,1866.0,1920.0,1866.0,1920.0,1867.0,52.0,-1.0,1643.0,6134.0,3005.0,1616.0, +FG2202.ZCE,20210317,1920.0,1867.0,1881.0,1919.0,1880.0,1919.0,1899.0,52.0,32.0,11.0,41.79,3009.0,4.0, +FG2202.ZCE,20210318,1919.0,1899.0,1911.0,1941.0,1911.0,1929.0,1913.0,30.0,14.0,229.0,876.35,3213.0,204.0, +FG2202.ZCE,20210319,1929.0,1913.0,1919.0,1943.0,1919.0,1928.0,1935.0,15.0,22.0,10.0,38.7,3215.0,2.0, +FG2202.ZCE,20210322,1928.0,1935.0,1901.0,1970.0,1901.0,1956.0,1902.0,21.0,-33.0,716.0,2723.95,3918.0,703.0, +FG2202.ZCE,20210323,1956.0,1902.0,1937.0,1958.0,1937.0,1958.0,1937.0,56.0,35.0,512.0,1983.84,4425.0,507.0, +FG2202.ZCE,20210324,1958.0,1937.0,1938.0,1939.0,1910.0,1939.0,1921.0,2.0,-16.0,23.0,88.36,4431.0,6.0, +FG2202.ZCE,20210325,1939.0,1921.0,1933.0,1933.0,1914.0,1929.0,1925.0,8.0,4.0,6.0,23.1,4435.0,4.0, +FG2202.ZCE,20210326,1929.0,1925.0,1912.0,1965.0,1912.0,1963.0,1935.0,38.0,10.0,43.0,166.44,4445.0,10.0, +FG2202.ZCE,20210329,1963.0,1935.0,2019.0,2019.0,1951.0,1957.0,1963.0,22.0,28.0,20.0,78.51,4449.0,4.0, +FG2202.ZCE,20210330,1957.0,1963.0,1961.0,1963.0,1945.0,1959.0,1956.0,-4.0,-7.0,22.0,86.06,4453.0,4.0, +FG2202.ZCE,20210331,1959.0,1956.0,1953.0,1958.0,1931.0,1932.0,1945.0,-24.0,-11.0,19.0,73.92,4456.0,3.0, +FG2202.ZCE,20210401,1932.0,1945.0,1920.0,1971.0,1920.0,1970.0,1942.0,25.0,-3.0,40.0,155.37,4485.0,29.0, +FG2202.ZCE,20210402,1970.0,1942.0,1958.0,1986.0,1958.0,1978.0,1974.0,36.0,32.0,40.0,157.95,4492.0,7.0, +FG2202.ZCE,20210406,1978.0,1974.0,2000.0,2020.0,2000.0,2015.0,2010.0,41.0,36.0,17.0,68.33,4497.0,5.0, +FG2202.ZCE,20210407,2015.0,2010.0,2012.0,2018.0,1993.0,2010.0,2013.0,0.0,3.0,1173.0,4721.37,5596.0,1099.0, +FG2202.ZCE,20210408,2010.0,2013.0,2014.0,2023.0,1971.0,2012.0,2018.0,-1.0,5.0,237.0,956.7,5810.0,214.0, +FG2202.ZCE,20210409,2012.0,2018.0,2014.0,2017.0,1971.0,1973.0,1976.0,-45.0,-42.0,288.0,1138.24,6048.0,238.0, +FG2202.ZCE,20210412,1973.0,1976.0,1975.0,1992.0,1960.0,1991.0,1975.0,15.0,-1.0,1251.0,4940.9,7281.0,1233.0, +FG2202.ZCE,20210413,1991.0,1975.0,1994.0,2029.0,1994.0,2019.0,2015.0,44.0,40.0,58.0,233.78,7329.0,48.0, +FG2202.ZCE,20210414,2019.0,2015.0,2012.0,2022.0,2007.0,2012.0,2014.0,-3.0,-1.0,19.0,76.52,7325.0,-4.0, +FG2202.ZCE,20210415,2012.0,2014.0,2023.0,2053.0,1997.0,2053.0,2011.0,39.0,-3.0,1335.0,5368.51,8046.0,721.0, +FG2202.ZCE,20210416,2053.0,2011.0,2049.0,2093.0,2047.0,2093.0,2061.0,82.0,50.0,1877.0,7735.79,7637.0,-409.0, +FG2202.ZCE,20210419,2093.0,2061.0,2092.0,2106.0,2072.0,2094.0,2093.0,33.0,32.0,342.0,1431.5,7355.0,-282.0, +FG2202.ZCE,20210420,2094.0,2093.0,2098.0,2120.0,2095.0,2120.0,2104.0,27.0,11.0,310.0,1304.54,7062.0,-293.0, +FG2202.ZCE,20210421,2120.0,2104.0,2121.0,2121.0,2090.0,2109.0,2108.0,5.0,4.0,46.0,193.9,7063.0,1.0, +FG2202.ZCE,20210422,2109.0,2108.0,2115.0,2138.0,2089.0,2091.0,2117.0,-17.0,9.0,35.0,148.16,7070.0,7.0, +FG2202.ZCE,20210423,2091.0,2117.0,2108.0,2129.0,2102.0,2127.0,2117.0,10.0,0.0,21.0,88.93,7078.0,8.0, +FG2202.ZCE,20210426,2127.0,2117.0,2112.0,2140.0,2112.0,2136.0,2130.0,19.0,13.0,2429.0,10346.23,9488.0,2410.0, +FG2202.ZCE,20210427,2136.0,2130.0,2126.0,2169.0,2126.0,2165.0,2165.0,35.0,35.0,545.0,2360.09,9747.0,259.0, +FG2202.ZCE,20210428,2165.0,2165.0,2157.0,2173.0,2150.0,2170.0,2159.0,5.0,-6.0,1963.0,8475.77,7806.0,-1941.0, +FG2202.ZCE,20210429,2170.0,2159.0,2181.0,2216.0,2170.0,2205.0,2195.0,46.0,36.0,381.0,1672.34,7586.0,-220.0, +FG2202.ZCE,20210430,2205.0,2195.0,2208.0,2251.0,2198.0,2251.0,2236.0,56.0,41.0,529.0,2365.86,7101.0,-485.0, +FG2202.ZCE,20210506,2251.0,2236.0,2294.0,2359.0,2294.0,2356.0,2327.0,120.0,91.0,2470.0,11496.88,7452.0,351.0, +FG2202.ZCE,20210507,2356.0,2327.0,2343.0,2381.0,2337.0,2370.0,2354.0,43.0,27.0,3313.0,15599.56,10503.0,3051.0, +FG2202.ZCE,20210510,2370.0,2354.0,2366.0,2496.0,2355.0,2496.0,2461.0,142.0,107.0,1170.0,5759.74,10822.0,319.0, +FG2202.ZCE,20210511,2496.0,2461.0,2477.0,2649.0,2456.0,2595.0,2563.0,134.0,102.0,3482.0,17846.14,10262.0,-560.0, +FG2202.ZCE,20210512,2595.0,2563.0,2590.0,2704.0,2581.0,2704.0,2672.0,141.0,109.0,2084.0,11135.61,11939.0,1677.0, +FG2202.ZCE,20210513,2704.0,2672.0,2694.0,2749.0,2580.0,2662.0,2666.0,-10.0,-6.0,3387.0,18056.68,14744.0,2805.0, +FG2202.ZCE,20210514,2662.0,2666.0,2663.0,2681.0,2518.0,2582.0,2580.0,-84.0,-86.0,1006.0,5190.13,15073.0,329.0, +FG2202.ZCE,20210517,2582.0,2580.0,2599.0,2673.0,2535.0,2574.0,2564.0,-6.0,-16.0,4216.0,21621.26,19029.0,3956.0, +FG2202.ZCE,20210518,2574.0,2564.0,2573.0,2643.0,2572.0,2638.0,2620.0,74.0,56.0,693.0,3631.38,19300.0,271.0, +FG2202.ZCE,20210519,2638.0,2620.0,2646.0,2646.0,2494.0,2516.0,2568.0,-104.0,-52.0,1022.0,5248.09,20048.0,748.0, +FG2202.ZCE,20210520,2516.0,2568.0,2475.0,2495.0,2413.0,2482.0,2462.0,-86.0,-106.0,555.0,2732.63,20304.0,256.0, +FG2202.ZCE,20210521,2482.0,2462.0,2494.0,2494.0,2395.0,2401.0,2438.0,-61.0,-24.0,4361.0,21263.99,24453.0,4149.0, +FG2202.ZCE,20210524,2401.0,2438.0,2394.0,2439.0,2317.0,2391.0,2392.0,-47.0,-46.0,3287.0,15726.52,26886.0,2433.0, +FG2202.ZCE,20210525,2391.0,2392.0,2403.0,2459.0,2403.0,2446.0,2429.0,54.0,37.0,3085.0,14985.2,27133.0,247.0, +FG2202.ZCE,20210526,2446.0,2429.0,2429.0,2461.0,2400.0,2412.0,2428.0,-17.0,-1.0,232.0,1126.78,27181.0,48.0, +FG2202.ZCE,20210527,2412.0,2428.0,2394.0,2468.0,2318.0,2390.0,2380.0,-38.0,-48.0,2145.0,10210.19,28325.0,1144.0, +FG2202.ZCE,20210528,2390.0,2380.0,2374.0,2457.0,2374.0,2448.0,2410.0,68.0,30.0,4117.0,19846.96,29595.0,1270.0, +FG2202.ZCE,20210531,2448.0,2410.0,2426.0,2528.0,2417.0,2500.0,2468.0,90.0,58.0,5916.0,29197.33,23872.0,-5723.0, +FG2202.ZCE,20210601,2500.0,2468.0,2484.0,2537.0,2469.0,2522.0,2495.0,54.0,27.0,20579.0,102672.29,3468.0,-20404.0, +FG2202.ZCE,20210602,2522.0,2495.0,2502.0,2575.0,2481.0,2497.0,2507.0,2.0,12.0,2463.0,12348.26,1220.0,-2248.0, +FG2202.ZCE,20210603,2497.0,2507.0,2492.0,2547.0,2492.0,2511.0,2524.0,4.0,17.0,152.0,767.26,1234.0,14.0, +FG2202.ZCE,20210604,2511.0,2524.0,2509.0,2532.0,2463.0,2514.0,2493.0,-10.0,-31.0,217.0,1081.94,1239.0,5.0, +FG2202.ZCE,20210607,2514.0,2493.0,2525.0,2549.0,2484.0,2485.0,2516.0,-8.0,23.0,87.0,437.73,1236.0,-3.0, +FG2202.ZCE,20210608,2485.0,2516.0,2483.0,2502.0,2429.0,2474.0,2472.0,-42.0,-44.0,110.0,543.77,1215.0,-21.0, +FG2202.ZCE,20210609,2474.0,2472.0,2480.0,2499.0,2461.0,2480.0,2479.0,8.0,7.0,62.0,307.43,1223.0,8.0, +FG2202.ZCE,20210610,2480.0,2479.0,2475.0,2519.0,2465.0,2492.0,2485.0,13.0,6.0,85.0,422.51,1215.0,-8.0, +FG2202.ZCE,20210611,2492.0,2485.0,2503.0,2550.0,2503.0,2550.0,2525.0,65.0,40.0,65.0,328.27,1229.0,14.0, +FG2202.ZCE,20210615,2550.0,2525.0,2535.0,2535.0,2470.0,2502.0,2496.0,-23.0,-29.0,61.0,304.51,1217.0,-12.0, +FG2202.ZCE,20210616,2502.0,2496.0,2472.0,2498.0,2449.0,2450.0,2472.0,-46.0,-24.0,1058.0,5231.12,212.0,-1005.0, +FG2202.ZCE,20210617,2450.0,2472.0,2459.0,2499.0,2439.0,2499.0,2467.0,27.0,-5.0,55.0,271.39,216.0,4.0, +FG2202.ZCE,20210618,2499.0,2467.0,2496.0,2500.0,2453.0,2469.0,2479.0,2.0,12.0,51.0,252.83,203.0,-13.0, +FG2202.ZCE,20210621,2469.0,2479.0,2484.0,2503.0,2465.0,2465.0,2485.0,-14.0,6.0,57.0,283.25,207.0,4.0, +FG2202.ZCE,20210622,2465.0,2485.0,2465.0,2512.0,2455.0,2512.0,2477.0,27.0,-8.0,28.0,138.71,206.0,-1.0, +FG2202.ZCE,20210623,2512.0,2477.0,2512.0,2533.0,2502.0,2511.0,2514.0,34.0,37.0,63.0,316.76,201.0,-5.0, +FG2202.ZCE,20210624,2511.0,2514.0,2514.0,2593.0,2514.0,2585.0,2563.0,71.0,49.0,75.0,384.47,218.0,17.0, +FG2202.ZCE,20210625,2585.0,2563.0,2580.0,2655.0,2580.0,2654.0,2621.0,91.0,58.0,56.0,293.54,235.0,17.0, +FG2202.ZCE,20210628,2654.0,2621.0,2650.0,2650.0,2606.0,2622.0,2629.0,1.0,8.0,59.0,310.21,241.0,6.0, +FG2202.ZCE,20210629,2622.0,2629.0,2632.0,2638.0,2604.0,2615.0,2622.0,-14.0,-7.0,59.0,309.44,242.0,1.0, +FG2202.ZCE,20210630,2615.0,2622.0,2620.0,2633.0,2597.0,2621.0,2616.0,-1.0,-6.0,37.0,193.61,242.0,0.0, +FG2202.ZCE,20210701,2621.0,2616.0,2630.0,2654.0,2590.0,2594.0,2625.0,-22.0,9.0,84.0,440.97,240.0,-2.0, +FG2202.ZCE,20210702,2594.0,2625.0,2604.0,2637.0,2590.0,2634.0,2608.0,9.0,-17.0,80.0,417.26,261.0,21.0, +FG2202.ZCE,20210705,2634.0,2608.0,2632.0,2632.0,2598.0,2618.0,2617.0,10.0,9.0,46.0,240.8,253.0,-8.0, +FG2202.ZCE,20210706,2618.0,2617.0,2619.0,2668.0,2619.0,2658.0,2649.0,41.0,32.0,87.0,460.98,270.0,17.0, +FG2202.ZCE,20210707,2658.0,2649.0,2650.0,2682.0,2631.0,2660.0,2653.0,11.0,4.0,39.0,206.9,280.0,10.0, +FG2202.ZCE,20210708,2660.0,2653.0,2670.0,2701.0,2663.0,2697.0,2687.0,44.0,34.0,50.0,268.66,297.0,17.0, +FG2202.ZCE,20210709,2697.0,2687.0,2683.0,2689.0,2653.0,2682.0,2676.0,-5.0,-11.0,61.0,326.49,306.0,9.0, +FG2202.ZCE,20210712,2682.0,2676.0,2694.0,2748.0,2684.0,2733.0,2724.0,57.0,48.0,49.0,266.95,311.0,5.0, +FG2202.ZCE,20210713,2733.0,2724.0,2733.0,2774.0,2733.0,2774.0,2755.0,50.0,31.0,52.0,286.47,341.0,30.0, +FG2202.ZCE,20210714,2774.0,2755.0,2779.0,2869.0,2779.0,2869.0,2821.0,114.0,66.0,95.0,536.05,346.0,5.0, +FG2202.ZCE,20210715,2869.0,2821.0,2864.0,2891.0,2812.0,2891.0,2850.0,70.0,29.0,150.0,855.06,380.0,34.0, +FG2202.ZCE,20210716,2891.0,2850.0,2881.0,2919.0,2869.0,2917.0,2896.0,67.0,46.0,115.0,666.05,389.0,9.0, +FG2202.ZCE,20210719,2917.0,2896.0,2922.0,3004.0,2921.0,2931.0,2957.0,35.0,61.0,183.0,1082.38,394.0,5.0, +FG2202.ZCE,20210720,2931.0,2957.0,2915.0,2937.0,2873.0,2916.0,2906.0,-41.0,-51.0,173.0,1005.43,395.0,1.0, +FG2202.ZCE,20210721,2916.0,2906.0,2917.0,2953.0,2890.0,2891.0,2918.0,-15.0,12.0,75.0,437.68,387.0,-8.0, +FG2202.ZCE,20210722,2891.0,2918.0,2893.0,2952.0,2881.0,2938.0,2917.0,20.0,-1.0,59.0,344.19,396.0,9.0, +FG2202.ZCE,20210723,2938.0,2917.0,2966.0,3019.0,2952.0,2960.0,2983.0,43.0,66.0,95.0,566.68,410.0,14.0, +FG2202.ZCE,20210726,2960.0,2983.0,2967.0,2967.0,2821.0,2855.0,2882.0,-128.0,-101.0,178.0,1026.02,377.0,-33.0, +FG2202.ZCE,20210727,2855.0,2882.0,2854.0,2881.0,2733.0,2749.0,2805.0,-133.0,-77.0,158.0,886.4,368.0,-9.0, +FG2202.ZCE,20210728,2749.0,2805.0,2753.0,2805.0,2753.0,2796.0,2781.0,-9.0,-24.0,89.0,495.07,358.0,-10.0, +FG2202.ZCE,20210729,2796.0,2781.0,2807.0,2843.0,2801.0,2837.0,2820.0,56.0,39.0,128.0,721.95,388.0,30.0, +FG2202.ZCE,20210730,2837.0,2820.0,2826.0,2839.0,2790.0,2832.0,2822.0,12.0,2.0,301.0,1698.92,397.0,9.0, +FG2202.ZCE,20210802,2832.0,2822.0,2824.0,2824.0,2743.0,2759.0,2776.0,-63.0,-46.0,121.0,671.9,385.0,-12.0, +FG2202.ZCE,20210803,2759.0,2776.0,2752.0,2752.0,2670.0,2670.0,2704.0,-106.0,-72.0,126.0,681.3,356.0,-29.0, +FG2202.ZCE,20210804,2670.0,2704.0,2688.0,2729.0,2688.0,2723.0,2704.0,19.0,0.0,222.0,1200.67,441.0,85.0, +FG2202.ZCE,20210805,2723.0,2704.0,2707.0,2723.0,2613.0,2621.0,2651.0,-83.0,-53.0,205.0,1086.77,366.0,-75.0, +FG2202.ZCE,20210806,2621.0,2651.0,2624.0,2672.0,2609.0,2659.0,2658.0,8.0,7.0,150.0,797.53,278.0,-88.0, +FG2202.ZCE,20210809,2659.0,2658.0,2674.0,2725.0,2651.0,2708.0,2689.0,50.0,31.0,67.0,360.35,280.0,2.0, +FG2202.ZCE,20210810,2708.0,2689.0,2712.0,2808.0,2712.0,2808.0,2765.0,119.0,76.0,66.0,364.96,273.0,-7.0, +FG2202.ZCE,20210811,2808.0,2765.0,2794.0,2826.0,2763.0,2795.0,2796.0,30.0,31.0,75.0,419.46,273.0,0.0, +FG2202.ZCE,20210812,2795.0,2796.0,2772.0,2808.0,2686.0,2688.0,2733.0,-108.0,-63.0,174.0,951.0,250.0,-23.0, +FG2202.ZCE,20210813,2688.0,2733.0,2682.0,2716.0,2659.0,2670.0,2682.0,-63.0,-51.0,98.0,525.63,208.0,-42.0, +FG2202.ZCE,20210816,2670.0,2682.0,2870.0,2870.0,2680.0,2700.0,2726.0,18.0,44.0,40.0,218.06,205.0,-3.0, +FG2202.ZCE,20210817,2700.0,2726.0,2723.0,2723.0,2684.0,2709.0,2706.0,-17.0,-20.0,35.0,189.43,206.0,1.0, +FG2202.ZCE,20210818,2709.0,2706.0,2714.0,2746.0,2657.0,2686.0,2701.0,-20.0,-5.0,55.0,297.08,211.0,5.0, +FG2202.ZCE,20210819,2686.0,2701.0,2671.0,2678.0,2566.0,2600.0,2589.0,-101.0,-112.0,142.0,735.3,222.0,11.0, +FG2202.ZCE,20210820,2600.0,2589.0,2580.0,2598.0,2551.0,2591.0,2574.0,2.0,-15.0,57.0,293.45,217.0,-5.0, +FG2202.ZCE,20210823,2591.0,2574.0,2585.0,2670.0,2585.0,2663.0,2644.0,89.0,70.0,111.0,586.89,221.0,4.0, +FG2202.ZCE,20210824,2663.0,2644.0,2666.0,2700.0,2648.0,2649.0,2677.0,5.0,33.0,32.0,171.34,227.0,6.0, +FG2202.ZCE,20210825,2649.0,2677.0,2627.0,2655.0,2600.0,2643.0,2643.0,-34.0,-34.0,112.0,592.03,209.0,-18.0, +FG2202.ZCE,20210826,2643.0,2643.0,2643.0,2652.0,2536.0,2536.0,2618.0,-107.0,-25.0,144.0,753.85,236.0,27.0, +FG2202.ZCE,20210827,2536.0,2618.0,2526.0,2575.0,2526.0,2558.0,2562.0,-60.0,-56.0,127.0,650.76,203.0,-33.0, +FG2202.ZCE,20210830,2558.0,2562.0,2579.0,2615.0,2570.0,2572.0,2588.0,10.0,26.0,35.0,181.17,201.0,-2.0, +FG2202.ZCE,20210831,2572.0,2588.0,2559.0,2567.0,2495.0,2515.0,2528.0,-73.0,-60.0,110.0,556.08,217.0,16.0, +FG2202.ZCE,20210901,2515.0,2528.0,2487.0,2534.0,2472.0,2494.0,2504.0,-34.0,-24.0,87.0,435.73,238.0,21.0, +FG2202.ZCE,20210902,2494.0,2504.0,2524.0,2545.0,2475.0,2516.0,2511.0,12.0,7.0,53.0,266.22,225.0,-13.0, +FG2202.ZCE,20210903,2516.0,2511.0,2492.0,2652.0,2492.0,2636.0,2593.0,125.0,82.0,103.0,534.08,208.0,-17.0, +FG2202.ZCE,20210906,2636.0,2593.0,2642.0,2663.0,2587.0,2601.0,2622.0,8.0,29.0,146.0,765.59,182.0,-26.0, +FG2202.ZCE,20210907,2601.0,2622.0,2579.0,2628.0,2573.0,2606.0,2598.0,-16.0,-24.0,39.0,202.63,178.0,-4.0, +FG2202.ZCE,20210908,2606.0,2598.0,2603.0,2603.0,2490.0,2499.0,2530.0,-99.0,-68.0,67.0,339.03,171.0,-7.0, +FG2202.ZCE,20210909,2499.0,2530.0,2458.0,2501.0,2420.0,2450.0,2455.0,-80.0,-75.0,78.0,382.92,157.0,-14.0, +FG2202.ZCE,20210910,2450.0,2455.0,2450.0,2475.0,2450.0,2467.0,2461.0,12.0,6.0,10.0,49.21,158.0,1.0, +FG2202.ZCE,20210913,2467.0,2461.0,2461.0,2465.0,2321.0,2333.0,2388.0,-128.0,-73.0,88.0,420.36,162.0,4.0, +FG2202.ZCE,20210914,2333.0,2388.0,2297.0,2348.0,2274.0,2274.0,2316.0,-114.0,-72.0,29.0,134.32,164.0,2.0, +FG2202.ZCE,20210915,2274.0,2316.0,2291.0,2291.0,2236.0,2252.0,2253.0,-64.0,-63.0,76.0,342.4,143.0,-21.0, +FG2202.ZCE,20210916,2252.0,2253.0,2254.0,2308.0,2224.0,2246.0,2264.0,-7.0,11.0,31.0,140.35,142.0,-1.0, +FG2202.ZCE,20210917,2246.0,2264.0,2235.0,2293.0,2160.0,2293.0,2218.0,29.0,-46.0,94.0,417.01,131.0,-11.0, +FG2202.ZCE,20210922,2293.0,2218.0,2268.0,2324.0,2232.0,2310.0,2282.0,92.0,64.0,91.0,415.29,141.0,10.0, +FG2202.ZCE,20210923,2310.0,2282.0,2324.0,2404.0,2274.0,2284.0,2345.0,2.0,63.0,112.0,525.38,138.0,-3.0, +FG2202.ZCE,20210924,2284.0,2345.0,2255.0,2272.0,2180.0,2180.0,2220.0,-165.0,-125.0,176.0,781.31,154.0,16.0, +FG2202.ZCE,20210927,2180.0,2220.0,2194.0,2274.0,2157.0,2226.0,2217.0,6.0,-3.0,274.0,1214.73,196.0,42.0, +FG2202.ZCE,20210928,2226.0,2217.0,2235.0,2242.0,2160.0,2240.0,2193.0,23.0,-24.0,113.0,495.73,179.0,-17.0, +FG2202.ZCE,20210929,2240.0,2193.0,2251.0,2251.0,2170.0,2185.0,2209.0,-8.0,16.0,101.0,446.15,171.0,-8.0, +FG2202.ZCE,20210930,2185.0,2209.0,2190.0,2277.0,2169.0,2216.0,2223.0,7.0,14.0,147.0,653.62,205.0,34.0, +FG2202.ZCE,20211008,2216.0,2223.0,2248.0,2355.0,2248.0,2270.0,2314.0,47.0,91.0,577.0,2670.69,604.0,399.0, +FG2202.ZCE,20211011,2270.0,2314.0,2289.0,2466.0,2289.0,2353.0,2344.0,39.0,30.0,610.0,2859.65,891.0,287.0, +FG2202.ZCE,20211012,2353.0,2344.0,2353.0,2402.0,2270.0,2296.0,2295.0,-48.0,-49.0,3796.0,17422.45,1892.0,1001.0, +FG2202.ZCE,20211013,2296.0,2295.0,2268.0,2400.0,2166.0,2340.0,2339.0,45.0,44.0,526.0,2460.81,2213.0,321.0, +FG2202.ZCE,20211014,2340.0,2339.0,2333.0,2377.0,2295.0,2329.0,2339.0,-10.0,0.0,269.0,1258.54,2281.0,68.0, +FG2202.ZCE,20211015,2329.0,2339.0,2327.0,2332.0,2281.0,2301.0,2300.0,-38.0,-39.0,421.0,1936.96,2576.0,295.0, +FG2202.ZCE,20211018,2301.0,2300.0,2302.0,2308.0,2211.0,2248.0,2238.0,-52.0,-62.0,270.0,1208.66,2696.0,120.0, +FG2202.ZCE,20211019,2248.0,2238.0,2222.0,2361.0,2185.0,2342.0,2250.0,104.0,12.0,440.0,1980.03,2963.0,267.0, +FG2202.ZCE,20211020,2342.0,2250.0,2299.0,2341.0,2258.0,2271.0,2304.0,21.0,54.0,187.0,861.6,2970.0,7.0, +FG2202.ZCE,20211021,2271.0,2304.0,2287.0,2322.0,2142.0,2147.0,2238.0,-157.0,-66.0,162.0,725.26,2985.0,15.0, +FG2202.ZCE,20211022,2147.0,2238.0,2151.0,2180.0,2081.0,2082.0,2101.0,-156.0,-137.0,349.0,1466.31,2955.0,-30.0, +FG2202.ZCE,20211025,2082.0,2101.0,2057.0,2145.0,1980.0,1991.0,2034.0,-110.0,-67.0,353.0,1435.76,2889.0,-66.0, +FG2202.ZCE,20211026,1991.0,2034.0,1987.0,2034.0,1955.0,2026.0,1997.0,-8.0,-37.0,256.0,1022.7,2820.0,-69.0, +FG2202.ZCE,20211027,2026.0,1997.0,2025.0,2058.0,1956.0,1980.0,2010.0,-17.0,13.0,375.0,1507.36,2892.0,72.0, +FG2202.ZCE,20211028,1980.0,2010.0,1969.0,1969.0,1869.0,1901.0,1899.0,-109.0,-111.0,187.0,710.22,2860.0,-32.0, +FG2202.ZCE,20211029,1901.0,1899.0,1920.0,1932.0,1833.0,1850.0,1883.0,-49.0,-16.0,300.0,1129.55,2786.0,-74.0, +FG2202.ZCE,20211101,1850.0,1883.0,1858.0,1883.0,1779.0,1779.0,1837.0,-104.0,-46.0,111.0,407.71,2780.0,-6.0, +FG2202.ZCE,20211102,1779.0,1837.0,1777.0,1807.0,1653.0,1653.0,1761.0,-184.0,-76.0,750.0,2641.26,3254.0,474.0, +FG2202.ZCE,20211103,1653.0,1761.0,1630.0,1775.0,1620.0,1749.0,1646.0,-12.0,-115.0,647.0,2130.5,3767.0,513.0, +FG2202.ZCE,20211104,1749.0,1646.0,1735.0,1751.0,1682.0,1703.0,1720.0,57.0,74.0,88.0,302.69,3760.0,-7.0, +FG2202.ZCE,20211105,1703.0,1720.0,1680.0,1732.0,1654.0,1712.0,1680.0,-8.0,-40.0,77.0,258.74,3778.0,18.0, +FG2202.ZCE,20211108,1712.0,1680.0,1709.0,1756.0,1688.0,1712.0,1723.0,32.0,43.0,78.0,268.8,3761.0,-17.0, +FG2202.ZCE,20211109,1712.0,1723.0,1719.0,1754.0,1715.0,1733.0,1738.0,10.0,15.0,60.0,208.53,3756.0,-5.0, +FG2202.ZCE,20211110,1733.0,1738.0,1713.0,1713.0,1618.0,1643.0,1655.0,-95.0,-83.0,78.0,258.25,3749.0,-7.0, +FG2202.ZCE,20211111,1643.0,1655.0,1635.0,1766.0,1629.0,1739.0,1692.0,84.0,37.0,105.0,355.24,3750.0,1.0, +FG2202.ZCE,20211112,1739.0,1692.0,1724.0,1745.0,1686.0,1729.0,1719.0,37.0,27.0,145.0,498.41,3794.0,44.0, +FG2202.ZCE,20211115,1729.0,1719.0,1696.0,1806.0,1695.0,1730.0,1767.0,11.0,48.0,198.0,699.85,3803.0,9.0, +FG2202.ZCE,20211116,1730.0,1767.0,1664.0,1789.0,1664.0,1720.0,1750.0,-47.0,-17.0,203.0,710.44,3780.0,-23.0, +FG2202.ZCE,20211117,1720.0,1750.0,1735.0,1737.0,1652.0,1670.0,1683.0,-80.0,-67.0,119.0,400.56,3782.0,2.0, +FG2202.ZCE,20211118,1670.0,1683.0,1685.0,1692.0,1652.0,1663.0,1678.0,-20.0,-5.0,248.0,832.04,3656.0,-126.0, +FG2202.ZCE,20211119,1663.0,1678.0,1667.0,1718.0,1658.0,1710.0,1692.0,32.0,14.0,474.0,1604.43,3390.0,-266.0, +FG2202.ZCE,20211122,1710.0,1692.0,1700.0,1743.0,1700.0,1710.0,1724.0,18.0,32.0,121.0,417.15,3411.0,21.0, +FG2202.ZCE,20211123,1710.0,1724.0,1734.0,1757.0,1696.0,1708.0,1722.0,-16.0,-2.0,145.0,499.47,3452.0,41.0, +FG2202.ZCE,20211124,1708.0,1722.0,1717.0,1775.0,1716.0,1774.0,1742.0,52.0,20.0,164.0,571.38,3461.0,9.0, +FG2202.ZCE,20211125,1774.0,1742.0,1766.0,1798.0,1765.0,1783.0,1782.0,41.0,40.0,103.0,367.04,3477.0,16.0, +FG2202.ZCE,20211126,1783.0,1782.0,1775.0,1796.0,1754.0,1778.0,1779.0,-4.0,-3.0,205.0,729.33,3473.0,-4.0, +FG2202.ZCE,20211129,1778.0,1779.0,1752.0,1850.0,1746.0,1830.0,1816.0,51.0,37.0,330.0,1198.74,3469.0,-4.0, +FG2202.ZCE,20211130,1830.0,1816.0,1850.0,1875.0,1805.0,1805.0,1846.0,-11.0,30.0,195.0,720.12,3467.0,-2.0, +FG2202.ZCE,20211201,1805.0,1846.0,1792.0,1894.0,1792.0,1887.0,1863.0,41.0,17.0,217.0,808.46,3500.0,33.0, +FG2202.ZCE,20211202,1887.0,1863.0,1887.0,1931.0,1858.0,1911.0,1896.0,48.0,33.0,789.0,2992.57,3990.0,490.0, +FG2202.ZCE,20211203,1911.0,1896.0,1922.0,1943.0,1903.0,1903.0,1932.0,7.0,36.0,418.0,1615.37,4179.0,189.0, +FG2202.ZCE,20211206,1903.0,1932.0,1923.0,1927.0,1875.0,1893.0,1902.0,-39.0,-30.0,253.0,962.65,4149.0,-30.0, +FG2202.ZCE,20211207,1893.0,1902.0,1893.0,1899.0,1844.0,1853.0,1876.0,-49.0,-26.0,402.0,1508.59,4164.0,15.0, +FG2202.ZCE,20211208,1853.0,1876.0,1846.0,1846.0,1752.0,1783.0,1790.0,-93.0,-86.0,731.0,2616.49,4396.0,232.0, +FG2202.ZCE,20211209,1783.0,1790.0,1792.0,1818.0,1771.0,1799.0,1798.0,9.0,8.0,452.0,1625.53,4391.0,-5.0, +FG2202.ZCE,20211210,1799.0,1798.0,1799.0,1826.0,1739.0,1747.0,1792.0,-51.0,-6.0,314.0,1125.48,4396.0,5.0, +FG2202.ZCE,20211213,1747.0,1792.0,1753.0,1826.0,1738.0,1817.0,1774.0,25.0,-18.0,280.0,993.39,4429.0,33.0, +FG2202.ZCE,20211214,1817.0,1774.0,1818.0,1822.0,1782.0,1808.0,1800.0,34.0,26.0,101.0,363.6,4413.0,-16.0, +FG2202.ZCE,20211215,1808.0,1800.0,1802.0,1811.0,1765.0,1765.0,1778.0,-35.0,-22.0,97.0,345.01,4400.0,-13.0, +FG2202.ZCE,20211216,1765.0,1778.0,1760.0,1806.0,1759.0,1788.0,1780.0,10.0,2.0,68.0,242.02,4382.0,-18.0, +FG2202.ZCE,20211217,1788.0,1780.0,1792.0,1811.0,1780.0,1789.0,1791.0,9.0,11.0,195.0,698.38,4489.0,107.0, +FG2202.ZCE,20211220,1789.0,1791.0,1815.0,1846.0,1760.0,1760.0,1813.0,-31.0,22.0,200.0,725.1,4506.0,17.0, +FG2202.ZCE,20211221,1760.0,1813.0,1753.0,1813.0,1753.0,1803.0,1789.0,-10.0,-24.0,74.0,264.72,4504.0,-2.0, +FG2202.ZCE,20211222,1803.0,1789.0,1807.0,1818.0,1780.0,1782.0,1801.0,-7.0,12.0,31.0,111.65,4502.0,-2.0, +FG2202.ZCE,20211223,1782.0,1801.0,1782.0,1814.0,1782.0,1794.0,1798.0,-7.0,-3.0,59.0,212.19,4498.0,-4.0, +FG2202.ZCE,20211224,1794.0,1798.0,1779.0,1799.0,1730.0,1752.0,1761.0,-46.0,-37.0,67.0,236.0,4496.0,-2.0, +FG2202.ZCE,20211227,1752.0,1761.0,1761.0,1779.0,1730.0,1773.0,1757.0,12.0,-4.0,543.0,1908.17,4104.0,-392.0, +FG2202.ZCE,20211228,1773.0,1757.0,1770.0,1770.0,1740.0,1746.0,1757.0,-11.0,0.0,98.0,344.42,4066.0,-38.0, +FG2202.ZCE,20211229,1746.0,1757.0,1755.0,1763.0,1751.0,1756.0,1757.0,-1.0,0.0,44.0,154.61,4049.0,-17.0, +FG2202.ZCE,20211230,1756.0,1757.0,1752.0,1757.0,1730.0,1746.0,1741.0,-11.0,-16.0,132.0,459.56,4025.0,-24.0, +FG2202.ZCE,20211231,1746.0,1741.0,1719.0,1734.0,1678.0,1698.0,1699.0,-43.0,-42.0,430.0,1461.24,4132.0,107.0, +FG2202.ZCE,20220104,1698.0,1699.0,1687.0,1725.0,1678.0,1708.0,1708.0,9.0,9.0,172.0,587.47,4068.0,-64.0, +FG2202.ZCE,20220105,1708.0,1708.0,1722.0,1750.0,1714.0,1742.0,1733.0,34.0,25.0,124.0,429.67,3998.0,-70.0, +FG2202.ZCE,20220106,1742.0,1733.0,1750.0,1801.0,1750.0,1800.0,1765.0,67.0,32.0,155.0,547.05,3995.0,-3.0, +FG2202.ZCE,20220107,1800.0,1765.0,1785.0,1840.0,1785.0,1839.0,1788.0,74.0,23.0,1082.0,3868.44,3002.0,-993.0, +FG2202.ZCE,20220110,1839.0,1788.0,1852.0,1886.0,1844.0,1868.0,1865.0,80.0,77.0,964.0,3595.84,2715.0,-287.0, +FG2202.ZCE,20220111,1868.0,1865.0,1856.0,1900.0,1855.0,1877.0,1880.0,12.0,15.0,171.0,643.13,2714.0,-1.0, +FG2202.ZCE,20220112,1877.0,1880.0,1879.0,1936.0,1872.0,1936.0,1909.0,56.0,29.0,163.0,622.3,2590.0,-124.0, +FG2202.ZCE,20220113,1936.0,1909.0,1946.0,1971.0,1882.0,1882.0,1931.0,-27.0,22.0,2053.0,7928.59,1049.0,-1541.0, +FG2202.ZCE,20220114,1882.0,1931.0,1896.0,1998.0,1896.0,1998.0,1964.0,67.0,33.0,702.0,2757.32,1343.0,294.0, +FG2202.ZCE,20220117,1998.0,1964.0,1995.0,2016.0,1978.0,1990.0,1994.0,26.0,30.0,51.0,203.44,1337.0,-6.0, +FG2202.ZCE,20220118,1990.0,1994.0,1982.0,2053.0,1982.0,2053.0,2015.0,59.0,21.0,54.0,217.67,1341.0,4.0, +FG2202.ZCE,20220119,2053.0,2015.0,2035.0,2116.0,2035.0,2098.0,2095.0,83.0,80.0,70.0,293.35,1317.0,-24.0, +FG2202.ZCE,20220120,2098.0,2095.0,2070.0,2143.0,2070.0,2098.0,2111.0,3.0,16.0,30.0,126.67,1307.0,-10.0, +FG2202.ZCE,20220121,2098.0,2111.0,2129.0,2170.0,2102.0,2141.0,2131.0,30.0,20.0,36.0,153.46,1307.0,0.0, +FG2202.ZCE,20220124,2141.0,2131.0,2140.0,2151.0,2104.0,2104.0,2127.0,-27.0,-4.0,41.0,174.45,1307.0,0.0, +FG2202.ZCE,20220125,2104.0,2127.0,2097.0,2103.0,2043.0,2094.0,2073.0,-33.0,-54.0,95.0,393.94,1251.0,-56.0, +FG2202.ZCE,20220126,2094.0,2073.0,2075.0,2111.0,2066.0,2111.0,2089.0,38.0,16.0,18.0,75.19,1242.0,-9.0, +FG2202.ZCE,20220127,2111.0,2089.0,2122.0,2201.0,2122.0,2192.0,2154.0,103.0,65.0,30.0,129.26,1232.0,-10.0, +FG2202.ZCE,20220128,2192.0,2154.0,2186.0,2244.0,2161.0,2216.0,2202.0,62.0,48.0,91.0,400.75,1168.0,-64.0, +FG2202.ZCE,20220207,2216.0,2202.0,,,,,2288.0,,86.0,0.0,0.0,1168.0,0.0, +FG2202.ZCE,20220208,,2288.0,,,,,2293.0,,5.0,0.0,0.0,1168.0,0.0, +FG2202.ZCE,20220209,,2293.0,2216.0,2216.0,2216.0,2216.0,2216.0,-77.0,-77.0,1.0,4.43,1168.0,0.0, +FG2202.ZCE,20220210,2216.0,2216.0,2306.0,2388.0,2306.0,2388.0,2334.0,172.0,118.0,7.0,32.68,1168.0,0.0, +FG2202.ZCE,20220211,2388.0,2334.0,2322.0,2322.0,2200.0,2200.0,2215.0,-134.0,-119.0,159.0,704.28,1038.0,-130.0, +FG2202.ZCE,20220214,2200.0,2215.0,2339.0,2344.0,2339.0,2344.0,2341.0,129.0,126.0,50.0,234.1,1038.0,0.0, +FG2202.ZCE,20220215,2344.0,2341.0,2250.0,2278.0,2230.0,2234.0,2245.0,-107.0,-96.0,168.0,754.16,1038.0,0.0, +FG2202.ZCE,20220216,2234.0,2245.0,2280.0,2280.0,2270.0,2270.0,2275.0,25.0,30.0,4.0,18.2,1038.0,0.0, +FG2202.ZCE,20220217,2270.0,2275.0,2260.0,2260.0,2170.0,2170.0,2198.0,-105.0,-77.0,231.0,1015.33,1038.0,0.0, +FG2202.ZCE,20220218,2170.0,2198.0,,,,,2153.0,,-45.0,0.0,0.0,0.0,-1038.0, diff --git a/data/FG/FG2203.csv b/data/FG/FG2203.csv new file mode 100644 index 0000000..454aa61 --- /dev/null +++ b/data/FG/FG2203.csv @@ -0,0 +1,244 @@ +ts_code,trade_date,pre_close,pre_settle,open,high,low,close,settle,change1,change2,vol,amount,oi,oi_chg,delv_settle +FG2203.ZCE,20210315,,1851.0,1872.0,1876.0,1868.0,1876.0,1872.0,25.0,21.0,3.0,11.23,1.0,, +FG2203.ZCE,20210316,1876.0,1872.0,1893.0,1918.0,1876.0,1876.0,1895.0,4.0,23.0,7.0,26.53,4.0,3.0, +FG2203.ZCE,20210317,1876.0,1895.0,1888.0,1889.0,1885.0,1885.0,1887.0,-10.0,-8.0,3.0,11.33,5.0,1.0, +FG2203.ZCE,20210318,1885.0,1887.0,1914.0,1925.0,1901.0,1925.0,1917.0,38.0,30.0,6.0,23.01,8.0,3.0, +FG2203.ZCE,20210319,1925.0,1917.0,1932.0,1937.0,1913.0,1913.0,1926.0,-4.0,9.0,7.0,26.97,6.0,-2.0, +FG2203.ZCE,20210322,1913.0,1926.0,1939.0,1966.0,1939.0,1945.0,1951.0,19.0,25.0,7.0,27.32,12.0,6.0, +FG2203.ZCE,20210323,1945.0,1951.0,,,,,1951.0,,0.0,0.0,0.0,12.0,0.0, +FG2203.ZCE,20210324,,1951.0,1945.0,1945.0,1903.0,1903.0,1912.0,-48.0,-39.0,11.0,42.07,18.0,6.0, +FG2203.ZCE,20210325,1903.0,1912.0,1918.0,1923.0,1911.0,1923.0,1919.0,11.0,7.0,4.0,15.35,20.0,2.0, +FG2203.ZCE,20210326,1923.0,1919.0,1907.0,1938.0,1885.0,1938.0,1912.0,19.0,-7.0,24.0,91.79,29.0,9.0, +FG2203.ZCE,20210329,1938.0,1912.0,1915.0,1930.0,1913.0,1920.0,1922.0,8.0,10.0,23.0,88.41,33.0,4.0, +FG2203.ZCE,20210330,1920.0,1922.0,1921.0,1924.0,1899.0,1923.0,1915.0,1.0,-7.0,19.0,72.75,43.0,10.0, +FG2203.ZCE,20210331,1923.0,1915.0,1915.0,1915.0,1892.0,1896.0,1906.0,-19.0,-9.0,18.0,68.62,51.0,8.0, +FG2203.ZCE,20210401,1896.0,1906.0,1888.0,1940.0,1888.0,1940.0,1904.0,34.0,-2.0,53.0,201.87,67.0,16.0, +FG2203.ZCE,20210402,1940.0,1904.0,1928.0,1941.0,1923.0,1934.0,1931.0,30.0,27.0,46.0,177.64,68.0,1.0, +FG2203.ZCE,20210406,1934.0,1931.0,1960.0,1972.0,1957.0,1969.0,1966.0,38.0,35.0,10.0,39.33,71.0,3.0, +FG2203.ZCE,20210407,1969.0,1966.0,1972.0,1980.0,1953.0,1972.0,1968.0,6.0,2.0,148.0,582.47,202.0,131.0, +FG2203.ZCE,20210408,1972.0,1968.0,1976.0,1982.0,1908.0,1968.0,1953.0,0.0,-15.0,47.0,183.54,223.0,21.0, +FG2203.ZCE,20210409,1968.0,1953.0,1967.0,1978.0,1936.0,1943.0,1938.0,-10.0,-15.0,296.0,1147.04,474.0,251.0, +FG2203.ZCE,20210412,1943.0,1938.0,1939.0,1959.0,1930.0,1959.0,1947.0,21.0,9.0,676.0,2632.8,1118.0,644.0, +FG2203.ZCE,20210413,1959.0,1947.0,1974.0,1999.0,1974.0,1994.0,1985.0,47.0,38.0,59.0,234.24,1160.0,42.0, +FG2203.ZCE,20210414,1994.0,1985.0,1995.0,2001.0,1983.0,1994.0,1994.0,9.0,9.0,18.0,71.79,1166.0,6.0, +FG2203.ZCE,20210415,1994.0,1994.0,2002.0,2022.0,1973.0,2019.0,1976.0,25.0,-18.0,1047.0,4138.03,2195.0,1029.0, +FG2203.ZCE,20210416,2019.0,1976.0,2019.0,2079.0,2019.0,2068.0,2040.0,92.0,64.0,431.0,1758.18,2460.0,265.0, +FG2203.ZCE,20210419,2068.0,2040.0,2067.0,2079.0,2050.0,2063.0,2066.0,23.0,26.0,90.0,371.92,2430.0,-30.0, +FG2203.ZCE,20210420,2063.0,2066.0,2068.0,2082.0,2063.0,2078.0,2071.0,12.0,5.0,35.0,144.95,2428.0,-2.0, +FG2203.ZCE,20210421,2078.0,2071.0,2088.0,2090.0,2058.0,2075.0,2075.0,4.0,4.0,67.0,278.0,2403.0,-25.0, +FG2203.ZCE,20210422,2075.0,2075.0,2084.0,2100.0,2055.0,2058.0,2084.0,-17.0,9.0,34.0,141.73,2403.0,0.0, +FG2203.ZCE,20210423,2058.0,2084.0,2068.0,2093.0,2068.0,2093.0,2083.0,9.0,-1.0,1283.0,5343.77,3314.0,911.0, +FG2203.ZCE,20210426,2093.0,2083.0,2085.0,2103.0,2084.0,2101.0,2094.0,18.0,11.0,2268.0,9500.53,5087.0,1773.0, +FG2203.ZCE,20210427,2101.0,2094.0,2095.0,2133.0,2093.0,2128.0,2131.0,34.0,37.0,398.0,1696.66,5470.0,383.0, +FG2203.ZCE,20210428,2128.0,2131.0,2128.0,2137.0,2117.0,2136.0,2125.0,5.0,-6.0,977.0,4152.12,4543.0,-927.0, +FG2203.ZCE,20210429,2136.0,2125.0,2172.0,2174.0,2134.0,2171.0,2165.0,46.0,40.0,455.0,1969.94,4284.0,-259.0, +FG2203.ZCE,20210430,2171.0,2165.0,2183.0,2214.0,2166.0,2214.0,2196.0,49.0,31.0,640.0,2811.06,3849.0,-435.0, +FG2203.ZCE,20210506,2214.0,2196.0,2256.0,2312.0,2251.0,2301.0,2280.0,105.0,84.0,1882.0,8583.32,3675.0,-174.0, +FG2203.ZCE,20210507,2301.0,2280.0,2284.0,2331.0,2277.0,2317.0,2294.0,37.0,14.0,6472.0,29699.23,9998.0,6323.0, +FG2203.ZCE,20210510,2317.0,2294.0,2316.0,2432.0,2304.0,2432.0,2368.0,138.0,74.0,569.0,2695.01,9832.0,-166.0, +FG2203.ZCE,20210511,2432.0,2368.0,2423.0,2582.0,2417.0,2542.0,2510.0,174.0,142.0,3523.0,17684.96,8503.0,-1329.0, +FG2203.ZCE,20210512,2542.0,2510.0,2532.0,2650.0,2518.0,2650.0,2624.0,140.0,114.0,2086.0,10948.65,10206.0,1703.0, +FG2203.ZCE,20210513,2650.0,2624.0,2651.0,2695.0,2529.0,2602.0,2598.0,-22.0,-26.0,2343.0,12175.65,11836.0,1630.0, +FG2203.ZCE,20210514,2602.0,2598.0,2567.0,2623.0,2462.0,2519.0,2555.0,-79.0,-43.0,2942.0,15035.88,14150.0,2314.0, +FG2203.ZCE,20210517,2519.0,2555.0,2503.0,2620.0,2485.0,2515.0,2535.0,-40.0,-20.0,1870.0,9481.16,15523.0,1373.0, +FG2203.ZCE,20210518,2515.0,2535.0,2511.0,2585.0,2511.0,2578.0,2564.0,43.0,29.0,652.0,3342.89,15751.0,228.0, +FG2203.ZCE,20210519,2578.0,2564.0,2571.0,2577.0,2442.0,2468.0,2523.0,-96.0,-41.0,2395.0,12083.24,17562.0,1811.0, +FG2203.ZCE,20210520,2468.0,2523.0,2409.0,2445.0,2371.0,2434.0,2407.0,-89.0,-116.0,3951.0,19018.79,20525.0,2963.0, +FG2203.ZCE,20210521,2434.0,2407.0,2446.0,2446.0,2343.0,2353.0,2382.0,-54.0,-25.0,3636.0,17322.73,23787.0,3262.0, +FG2203.ZCE,20210524,2353.0,2382.0,2336.0,2393.0,2271.0,2349.0,2335.0,-33.0,-47.0,2904.0,13562.63,26140.0,2353.0, +FG2203.ZCE,20210525,2349.0,2335.0,2361.0,2415.0,2358.0,2397.0,2384.0,62.0,49.0,2591.0,12352.47,28393.0,2253.0, +FG2203.ZCE,20210526,2397.0,2384.0,2386.0,2418.0,2352.0,2359.0,2376.0,-25.0,-8.0,1632.0,7754.04,29251.0,858.0, +FG2203.ZCE,20210527,2359.0,2376.0,2345.0,2434.0,2275.0,2340.0,2366.0,-36.0,-10.0,1656.0,7837.2,29184.0,-67.0, +FG2203.ZCE,20210528,2340.0,2366.0,2330.0,2419.0,2330.0,2407.0,2374.0,41.0,8.0,3100.0,14721.74,28311.0,-873.0, +FG2203.ZCE,20210531,2407.0,2374.0,2377.0,2483.0,2370.0,2452.0,2429.0,78.0,55.0,7131.0,34636.21,21458.0,-6853.0, +FG2203.ZCE,20210601,2452.0,2429.0,2446.0,2500.0,2427.0,2472.0,2452.0,43.0,23.0,16711.0,81942.35,4907.0,-16551.0, +FG2203.ZCE,20210602,2472.0,2452.0,2444.0,2528.0,2438.0,2461.0,2450.0,9.0,-2.0,3618.0,17730.8,1499.0,-3408.0, +FG2203.ZCE,20210603,2461.0,2450.0,2446.0,2503.0,2446.0,2466.0,2477.0,16.0,27.0,105.0,520.15,1509.0,10.0, +FG2203.ZCE,20210604,2466.0,2477.0,2457.0,2488.0,2417.0,2468.0,2447.0,-9.0,-30.0,163.0,797.8,1502.0,-7.0, +FG2203.ZCE,20210607,2468.0,2447.0,2482.0,2503.0,2438.0,2442.0,2469.0,-5.0,22.0,104.0,513.55,1515.0,13.0, +FG2203.ZCE,20210608,2442.0,2469.0,2439.0,2458.0,2385.0,2438.0,2423.0,-31.0,-46.0,103.0,499.12,1500.0,-15.0, +FG2203.ZCE,20210609,2438.0,2423.0,2438.0,2451.0,2418.0,2441.0,2433.0,18.0,10.0,63.0,306.58,1498.0,-2.0, +FG2203.ZCE,20210610,2441.0,2433.0,2433.0,2478.0,2415.0,2446.0,2440.0,13.0,7.0,69.0,336.7,1499.0,1.0, +FG2203.ZCE,20210611,2446.0,2440.0,2463.0,2497.0,2457.0,2496.0,2479.0,56.0,39.0,67.0,332.19,1506.0,7.0, +FG2203.ZCE,20210615,2496.0,2479.0,2481.0,2487.0,2429.0,2458.0,2452.0,-21.0,-27.0,33.0,161.81,1500.0,-6.0, +FG2203.ZCE,20210616,2458.0,2452.0,2425.0,2459.0,2402.0,2413.0,2425.0,-39.0,-27.0,1170.0,5674.74,405.0,-1095.0, +FG2203.ZCE,20210617,2413.0,2425.0,2406.0,2456.0,2391.0,2455.0,2421.0,30.0,-4.0,78.0,377.7,412.0,7.0, +FG2203.ZCE,20210618,2455.0,2421.0,2455.0,2456.0,2409.0,2423.0,2439.0,2.0,18.0,73.0,356.06,408.0,-4.0, +FG2203.ZCE,20210621,2423.0,2439.0,2433.0,2457.0,2420.0,2425.0,2442.0,-14.0,3.0,98.0,478.67,420.0,12.0, +FG2203.ZCE,20210622,2425.0,2442.0,2419.0,2469.0,2413.0,2469.0,2435.0,27.0,-7.0,70.0,340.91,424.0,4.0, +FG2203.ZCE,20210623,2469.0,2435.0,2470.0,2487.0,2458.0,2471.0,2469.0,36.0,34.0,86.0,424.62,454.0,30.0, +FG2203.ZCE,20210624,2471.0,2469.0,2467.0,2550.0,2467.0,2544.0,2519.0,75.0,50.0,146.0,735.44,494.0,40.0, +FG2203.ZCE,20210625,2544.0,2519.0,2546.0,2612.0,2538.0,2612.0,2574.0,93.0,55.0,89.0,458.08,536.0,42.0, +FG2203.ZCE,20210628,2612.0,2574.0,2610.0,2610.0,2564.0,2578.0,2589.0,4.0,15.0,98.0,507.46,538.0,2.0, +FG2203.ZCE,20210629,2578.0,2589.0,2585.0,2585.0,2560.0,2576.0,2576.0,-13.0,-13.0,41.0,211.26,543.0,5.0, +FG2203.ZCE,20210630,2576.0,2576.0,2576.0,2579.0,2551.0,2560.0,2569.0,-16.0,-7.0,24.0,123.33,547.0,4.0, +FG2203.ZCE,20210701,2560.0,2569.0,2582.0,2602.0,2540.0,2541.0,2578.0,-28.0,9.0,94.0,484.63,557.0,10.0, +FG2203.ZCE,20210702,2541.0,2578.0,2556.0,2598.0,2538.0,2586.0,2555.0,8.0,-23.0,90.0,459.94,578.0,21.0, +FG2203.ZCE,20210705,2586.0,2555.0,2578.0,2578.0,2550.0,2567.0,2567.0,12.0,12.0,54.0,277.2,588.0,10.0, +FG2203.ZCE,20210706,2567.0,2567.0,2581.0,2625.0,2579.0,2608.0,2599.0,41.0,32.0,52.0,270.28,587.0,-1.0, +FG2203.ZCE,20210707,2608.0,2599.0,2599.0,2628.0,2580.0,2612.0,2603.0,13.0,4.0,58.0,301.95,612.0,25.0, +FG2203.ZCE,20210708,2612.0,2603.0,2620.0,2650.0,2616.0,2643.0,2636.0,40.0,33.0,41.0,216.14,629.0,17.0, +FG2203.ZCE,20210709,2643.0,2636.0,2636.0,2636.0,2601.0,2630.0,2624.0,-6.0,-12.0,31.0,162.66,636.0,7.0, +FG2203.ZCE,20210712,2630.0,2624.0,2649.0,2698.0,2634.0,2686.0,2677.0,62.0,53.0,71.0,380.2,664.0,28.0, +FG2203.ZCE,20210713,2686.0,2677.0,2698.0,2723.0,2683.0,2722.0,2703.0,45.0,26.0,73.0,394.65,697.0,33.0, +FG2203.ZCE,20210714,2722.0,2703.0,2721.0,2819.0,2721.0,2818.0,2779.0,115.0,76.0,122.0,678.17,690.0,-7.0, +FG2203.ZCE,20210715,2818.0,2779.0,2812.0,2835.0,2762.0,2826.0,2798.0,47.0,19.0,113.0,632.25,692.0,2.0, +FG2203.ZCE,20210716,2826.0,2798.0,2823.0,2868.0,2819.0,2868.0,2839.0,70.0,41.0,145.0,823.35,710.0,18.0, +FG2203.ZCE,20210719,2868.0,2839.0,2876.0,2951.0,2876.0,2885.0,2910.0,46.0,71.0,163.0,948.65,696.0,-14.0, +FG2203.ZCE,20210720,2885.0,2910.0,2860.0,2884.0,2828.0,2862.0,2857.0,-48.0,-53.0,112.0,640.03,674.0,-22.0, +FG2203.ZCE,20210721,2862.0,2857.0,2871.0,2895.0,2835.0,2835.0,2867.0,-22.0,10.0,81.0,464.47,675.0,1.0, +FG2203.ZCE,20210722,2835.0,2867.0,2832.0,2900.0,2826.0,2887.0,2859.0,20.0,-8.0,118.0,674.68,694.0,19.0, +FG2203.ZCE,20210723,2887.0,2859.0,2906.0,2957.0,2893.0,2901.0,2923.0,42.0,64.0,139.0,812.72,719.0,25.0, +FG2203.ZCE,20210726,2901.0,2923.0,2891.0,2891.0,2765.0,2801.0,2824.0,-122.0,-99.0,220.0,1242.61,646.0,-73.0, +FG2203.ZCE,20210727,2801.0,2824.0,2798.0,2819.0,2680.0,2685.0,2745.0,-139.0,-79.0,220.0,1207.62,602.0,-44.0, +FG2203.ZCE,20210728,2685.0,2745.0,2707.0,2743.0,2700.0,2741.0,2724.0,-4.0,-21.0,60.0,326.91,593.0,-9.0, +FG2203.ZCE,20210729,2741.0,2724.0,2764.0,2794.0,2750.0,2794.0,2768.0,70.0,44.0,49.0,271.3,592.0,-1.0, +FG2203.ZCE,20210730,2794.0,2768.0,2764.0,2788.0,2733.0,2770.0,2762.0,2.0,-6.0,113.0,624.17,611.0,19.0, +FG2203.ZCE,20210802,2770.0,2762.0,2740.0,2766.0,2682.0,2701.0,2714.0,-61.0,-48.0,95.0,515.63,627.0,16.0, +FG2203.ZCE,20210803,2701.0,2714.0,2700.0,2700.0,2618.0,2618.0,2648.0,-96.0,-66.0,112.0,593.05,605.0,-22.0, +FG2203.ZCE,20210804,2618.0,2648.0,2632.0,2679.0,2632.0,2666.0,2652.0,18.0,4.0,106.0,562.23,588.0,-17.0, +FG2203.ZCE,20210805,2666.0,2652.0,2648.0,2664.0,2568.0,2580.0,2599.0,-72.0,-53.0,372.0,1934.0,544.0,-44.0, +FG2203.ZCE,20210806,2580.0,2599.0,2538.0,2626.0,2538.0,2618.0,2603.0,19.0,4.0,49.0,255.07,542.0,-2.0, +FG2203.ZCE,20210809,2618.0,2603.0,2626.0,2665.0,2599.0,2647.0,2633.0,44.0,30.0,196.0,1032.24,554.0,12.0, +FG2203.ZCE,20210810,2647.0,2633.0,2644.0,2745.0,2644.0,2740.0,2711.0,107.0,78.0,113.0,612.75,544.0,-10.0, +FG2203.ZCE,20210811,2740.0,2711.0,2736.0,2760.0,2700.0,2739.0,2733.0,28.0,22.0,82.0,448.25,553.0,9.0, +FG2203.ZCE,20210812,2739.0,2733.0,2714.0,2753.0,2641.0,2651.0,2679.0,-82.0,-54.0,150.0,803.82,535.0,-18.0, +FG2203.ZCE,20210813,2651.0,2679.0,2650.0,2674.0,2618.0,2640.0,2654.0,-39.0,-25.0,124.0,658.16,558.0,23.0, +FG2203.ZCE,20210816,2640.0,2654.0,2652.0,2701.0,2651.0,2665.0,2675.0,11.0,21.0,54.0,288.87,547.0,-11.0, +FG2203.ZCE,20210817,2665.0,2675.0,2665.0,2690.0,2638.0,2671.0,2665.0,-4.0,-10.0,50.0,266.45,518.0,-29.0, +FG2203.ZCE,20210818,2671.0,2665.0,2699.0,2699.0,2605.0,2637.0,2637.0,-28.0,-28.0,74.0,390.3,486.0,-32.0, +FG2203.ZCE,20210819,2637.0,2637.0,2620.0,2630.0,2515.0,2571.0,2559.0,-66.0,-78.0,189.0,967.39,463.0,-23.0, +FG2203.ZCE,20210820,2571.0,2559.0,2536.0,2554.0,2508.0,2552.0,2539.0,-7.0,-20.0,43.0,218.35,439.0,-24.0, +FG2203.ZCE,20210823,2552.0,2539.0,2546.0,2624.0,2546.0,2612.0,2598.0,73.0,59.0,63.0,327.37,429.0,-10.0, +FG2203.ZCE,20210824,2612.0,2598.0,2602.0,2641.0,2597.0,2597.0,2620.0,-1.0,22.0,24.0,125.78,425.0,-4.0, +FG2203.ZCE,20210825,2597.0,2620.0,2573.0,2593.0,2551.0,2580.0,2566.0,-40.0,-54.0,31.0,159.07,427.0,2.0, +FG2203.ZCE,20210826,2580.0,2566.0,2574.0,2585.0,2478.0,2481.0,2535.0,-85.0,-31.0,94.0,476.6,468.0,41.0, +FG2203.ZCE,20210827,2481.0,2535.0,2485.0,2505.0,2468.0,2492.0,2489.0,-43.0,-46.0,36.0,179.19,456.0,-12.0, +FG2203.ZCE,20210830,2492.0,2489.0,2538.0,2548.0,2520.0,2533.0,2532.0,44.0,43.0,19.0,96.2,457.0,1.0, +FG2203.ZCE,20210831,2533.0,2532.0,2505.0,2505.0,2446.0,2469.0,2469.0,-63.0,-63.0,79.0,390.08,435.0,-22.0, +FG2203.ZCE,20210901,2469.0,2469.0,2450.0,2508.0,2445.0,2479.0,2468.0,10.0,-1.0,37.0,182.6,431.0,-4.0, +FG2203.ZCE,20210902,2479.0,2468.0,2479.0,2493.0,2438.0,2467.0,2464.0,-1.0,-4.0,56.0,275.93,417.0,-14.0, +FG2203.ZCE,20210903,2467.0,2464.0,2437.0,2588.0,2437.0,2566.0,2516.0,102.0,52.0,48.0,241.51,406.0,-11.0, +FG2203.ZCE,20210906,2566.0,2516.0,2619.0,2619.0,2496.0,2497.0,2540.0,-19.0,24.0,119.0,604.42,379.0,-27.0, +FG2203.ZCE,20210907,2497.0,2540.0,2482.0,2528.0,2482.0,2503.0,2507.0,-37.0,-33.0,44.0,220.62,370.0,-9.0, +FG2203.ZCE,20210908,2503.0,2507.0,2470.0,2500.0,2410.0,2419.0,2451.0,-88.0,-56.0,63.0,308.81,338.0,-32.0, +FG2203.ZCE,20210909,2419.0,2451.0,2410.0,2432.0,2360.0,2380.0,2389.0,-71.0,-62.0,117.0,558.98,275.0,-63.0, +FG2203.ZCE,20210910,2380.0,2389.0,2394.0,2402.0,2371.0,2402.0,2389.0,13.0,0.0,8.0,38.23,274.0,-1.0, +FG2203.ZCE,20210913,2402.0,2389.0,2378.0,2406.0,2284.0,2288.0,2350.0,-101.0,-39.0,77.0,361.92,254.0,-20.0, +FG2203.ZCE,20210914,2288.0,2350.0,2288.0,2310.0,2233.0,2233.0,2268.0,-117.0,-82.0,55.0,249.5,242.0,-12.0, +FG2203.ZCE,20210915,2233.0,2268.0,2231.0,2231.0,2177.0,2201.0,2194.0,-67.0,-74.0,44.0,193.1,239.0,-3.0, +FG2203.ZCE,20210916,2201.0,2194.0,2215.0,2227.0,2158.0,2196.0,2195.0,2.0,1.0,41.0,179.99,222.0,-17.0, +FG2203.ZCE,20210917,2196.0,2195.0,2196.0,2208.0,2100.0,2208.0,2157.0,13.0,-38.0,117.0,504.77,201.0,-21.0, +FG2203.ZCE,20210922,2208.0,2157.0,2185.0,2238.0,2130.0,2214.0,2197.0,57.0,40.0,33.0,144.99,204.0,3.0, +FG2203.ZCE,20210923,2214.0,2197.0,2236.0,2320.0,2200.0,2219.0,2276.0,22.0,79.0,53.0,241.21,187.0,-17.0, +FG2203.ZCE,20210924,2219.0,2276.0,2200.0,2281.0,2121.0,2131.0,2200.0,-145.0,-76.0,77.0,338.74,183.0,-4.0, +FG2203.ZCE,20210927,2131.0,2200.0,2148.0,2261.0,2121.0,2196.0,2203.0,-4.0,3.0,98.0,431.86,227.0,44.0, +FG2203.ZCE,20210928,2196.0,2203.0,2209.0,2210.0,2128.0,2199.0,2165.0,-4.0,-38.0,48.0,207.8,221.0,-6.0, +FG2203.ZCE,20210929,2199.0,2165.0,2210.0,2210.0,2145.0,2147.0,2175.0,-18.0,10.0,41.0,178.31,221.0,0.0, +FG2203.ZCE,20210930,2147.0,2175.0,2165.0,2266.0,2143.0,2197.0,2204.0,22.0,29.0,161.0,709.78,212.0,-9.0, +FG2203.ZCE,20211008,2197.0,2204.0,2255.0,2346.0,2237.0,2271.0,2308.0,67.0,104.0,553.0,2552.27,696.0,484.0, +FG2203.ZCE,20211011,2271.0,2308.0,2303.0,2470.0,2296.0,2349.0,2345.0,41.0,37.0,425.0,1993.19,850.0,154.0, +FG2203.ZCE,20211012,2349.0,2345.0,2334.0,2396.0,2262.0,2273.0,2288.0,-72.0,-57.0,3748.0,17150.7,1844.0,994.0, +FG2203.ZCE,20211013,2273.0,2288.0,2285.0,2384.0,2170.0,2340.0,2339.0,52.0,51.0,517.0,2418.84,2225.0,381.0, +FG2203.ZCE,20211014,2340.0,2339.0,2335.0,2362.0,2296.0,2321.0,2327.0,-18.0,-12.0,236.0,1098.46,2338.0,113.0, +FG2203.ZCE,20211015,2321.0,2327.0,2317.0,2324.0,2258.0,2283.0,2289.0,-44.0,-38.0,375.0,1716.94,2625.0,287.0, +FG2203.ZCE,20211018,2283.0,2289.0,2319.0,2399.0,2204.0,2231.0,2245.0,-58.0,-44.0,439.0,1970.98,2945.0,320.0, +FG2203.ZCE,20211019,2231.0,2245.0,2211.0,2353.0,2195.0,2347.0,2230.0,102.0,-15.0,425.0,1895.62,3283.0,338.0, +FG2203.ZCE,20211020,2347.0,2230.0,2300.0,2346.0,2262.0,2275.0,2308.0,45.0,78.0,155.0,715.56,3352.0,69.0, +FG2203.ZCE,20211021,2275.0,2308.0,2280.0,2328.0,2150.0,2150.0,2262.0,-158.0,-46.0,126.0,569.97,3365.0,13.0, +FG2203.ZCE,20211022,2150.0,2262.0,2176.0,2191.0,2103.0,2103.0,2108.0,-159.0,-154.0,161.0,678.9,3331.0,-34.0, +FG2203.ZCE,20211025,2103.0,2108.0,2071.0,2151.0,1979.0,1989.0,2028.0,-119.0,-80.0,344.0,1395.18,3253.0,-78.0, +FG2203.ZCE,20211026,1989.0,2028.0,1969.0,2034.0,1963.0,2029.0,1995.0,1.0,-33.0,390.0,1555.98,3168.0,-85.0, +FG2203.ZCE,20211027,2029.0,1995.0,2030.0,2062.0,1966.0,1982.0,2021.0,-13.0,26.0,327.0,1321.7,3233.0,65.0, +FG2203.ZCE,20211028,1982.0,2021.0,1941.0,1965.0,1879.0,1910.0,1902.0,-111.0,-119.0,233.0,886.24,3207.0,-26.0, +FG2203.ZCE,20211029,1910.0,1902.0,1910.0,1923.0,1829.0,1845.0,1881.0,-57.0,-21.0,268.0,1008.28,3122.0,-85.0, +FG2203.ZCE,20211101,1845.0,1881.0,1830.0,1881.0,1773.0,1778.0,1821.0,-103.0,-60.0,119.0,433.28,3100.0,-22.0, +FG2203.ZCE,20211102,1778.0,1821.0,1763.0,1807.0,1638.0,1645.0,1752.0,-176.0,-69.0,1501.0,5258.04,4292.0,1192.0, +FG2203.ZCE,20211103,1645.0,1752.0,1625.0,1782.0,1616.0,1750.0,1648.0,-2.0,-104.0,735.0,2422.06,4804.0,512.0, +FG2203.ZCE,20211104,1750.0,1648.0,1748.0,1778.0,1668.0,1693.0,1719.0,45.0,71.0,159.0,546.56,4811.0,7.0, +FG2203.ZCE,20211105,1693.0,1719.0,1676.0,1728.0,1650.0,1713.0,1685.0,-6.0,-34.0,117.0,394.33,4812.0,1.0, +FG2203.ZCE,20211108,1713.0,1685.0,1703.0,1762.0,1688.0,1721.0,1722.0,36.0,37.0,153.0,526.84,4759.0,-53.0, +FG2203.ZCE,20211109,1721.0,1722.0,1719.0,1750.0,1711.0,1733.0,1734.0,11.0,12.0,55.0,190.75,4755.0,-4.0, +FG2203.ZCE,20211110,1733.0,1734.0,1709.0,1711.0,1613.0,1647.0,1644.0,-87.0,-90.0,256.0,841.58,4729.0,-26.0, +FG2203.ZCE,20211111,1647.0,1644.0,1590.0,1758.0,1590.0,1731.0,1693.0,87.0,49.0,191.0,646.57,4767.0,38.0, +FG2203.ZCE,20211112,1731.0,1693.0,1729.0,1761.0,1670.0,1729.0,1716.0,36.0,23.0,259.0,888.66,4874.0,107.0, +FG2203.ZCE,20211115,1729.0,1716.0,1698.0,1808.0,1690.0,1727.0,1759.0,11.0,43.0,424.0,1491.58,4905.0,31.0, +FG2203.ZCE,20211116,1727.0,1759.0,1735.0,1783.0,1719.0,1721.0,1749.0,-38.0,-10.0,339.0,1186.01,4855.0,-50.0, +FG2203.ZCE,20211117,1721.0,1749.0,1729.0,1739.0,1646.0,1678.0,1681.0,-71.0,-68.0,440.0,1479.02,4845.0,-10.0, +FG2203.ZCE,20211118,1678.0,1681.0,1698.0,1698.0,1650.0,1671.0,1676.0,-10.0,-5.0,392.0,1314.0,4749.0,-96.0, +FG2203.ZCE,20211119,1671.0,1676.0,1662.0,1717.0,1657.0,1710.0,1691.0,34.0,15.0,686.0,2319.51,4439.0,-310.0, +FG2203.ZCE,20211122,1710.0,1691.0,1695.0,1750.0,1689.0,1711.0,1725.0,20.0,34.0,349.0,1204.1,4428.0,-11.0, +FG2203.ZCE,20211123,1711.0,1725.0,1737.0,1758.0,1700.0,1708.0,1729.0,-17.0,4.0,320.0,1106.72,4449.0,21.0, +FG2203.ZCE,20211124,1708.0,1729.0,1717.0,1779.0,1716.0,1775.0,1746.0,46.0,17.0,385.0,1344.6,4475.0,26.0, +FG2203.ZCE,20211125,1775.0,1746.0,1766.0,1802.0,1766.0,1784.0,1784.0,38.0,38.0,149.0,531.73,4477.0,2.0, +FG2203.ZCE,20211126,1784.0,1784.0,1772.0,1800.0,1756.0,1780.0,1778.0,-4.0,-6.0,395.0,1404.24,4380.0,-97.0, +FG2203.ZCE,20211129,1780.0,1778.0,1774.0,1855.0,1746.0,1836.0,1817.0,58.0,39.0,399.0,1449.88,4412.0,32.0, +FG2203.ZCE,20211130,1836.0,1817.0,1841.0,1880.0,1809.0,1810.0,1842.0,-7.0,25.0,496.0,1827.29,4502.0,90.0, +FG2203.ZCE,20211201,1810.0,1842.0,1833.0,1895.0,1833.0,1888.0,1865.0,46.0,23.0,242.0,902.68,4506.0,4.0, +FG2203.ZCE,20211202,1888.0,1865.0,1897.0,1934.0,1860.0,1904.0,1900.0,39.0,35.0,825.0,3135.41,4987.0,481.0, +FG2203.ZCE,20211203,1904.0,1900.0,1920.0,1941.0,1903.0,1909.0,1927.0,9.0,27.0,347.0,1337.2,5024.0,37.0, +FG2203.ZCE,20211206,1909.0,1927.0,1928.0,1940.0,1879.0,1895.0,1906.0,-32.0,-21.0,364.0,1387.74,5048.0,24.0, +FG2203.ZCE,20211207,1895.0,1906.0,1905.0,1909.0,1847.0,1853.0,1881.0,-53.0,-25.0,421.0,1583.64,5176.0,128.0, +FG2203.ZCE,20211208,1853.0,1881.0,1851.0,1855.0,1751.0,1788.0,1801.0,-93.0,-80.0,811.0,2920.65,5413.0,237.0, +FG2203.ZCE,20211209,1788.0,1801.0,1783.0,1820.0,1771.0,1807.0,1789.0,6.0,-12.0,1457.0,5213.58,6341.0,928.0, +FG2203.ZCE,20211210,1807.0,1789.0,1801.0,1830.0,1734.0,1749.0,1795.0,-40.0,6.0,773.0,2774.48,6859.0,518.0, +FG2203.ZCE,20211213,1749.0,1795.0,1737.0,1828.0,1737.0,1810.0,1749.0,15.0,-46.0,683.0,2388.82,7339.0,480.0, +FG2203.ZCE,20211214,1810.0,1749.0,1813.0,1816.0,1783.0,1797.0,1799.0,48.0,50.0,252.0,906.91,7376.0,37.0, +FG2203.ZCE,20211215,1797.0,1799.0,1810.0,1810.0,1762.0,1766.0,1782.0,-33.0,-17.0,197.0,702.16,7383.0,7.0, +FG2203.ZCE,20211216,1766.0,1782.0,1759.0,1806.0,1758.0,1788.0,1784.0,6.0,2.0,196.0,699.16,7322.0,-61.0, +FG2203.ZCE,20211217,1788.0,1784.0,1803.0,1813.0,1782.0,1794.0,1793.0,10.0,9.0,317.0,1136.5,7461.0,139.0, +FG2203.ZCE,20211220,1794.0,1793.0,1795.0,1845.0,1750.0,1760.0,1807.0,-33.0,14.0,449.0,1622.69,7502.0,41.0, +FG2203.ZCE,20211221,1760.0,1807.0,1768.0,1806.0,1761.0,1796.0,1781.0,-11.0,-26.0,94.0,334.75,7493.0,-9.0, +FG2203.ZCE,20211222,1796.0,1781.0,1807.0,1812.0,1774.0,1774.0,1795.0,-7.0,14.0,58.0,208.24,7493.0,0.0, +FG2203.ZCE,20211223,1774.0,1795.0,1776.0,1807.0,1775.0,1788.0,1795.0,-7.0,0.0,117.0,419.94,7538.0,45.0, +FG2203.ZCE,20211224,1788.0,1795.0,1794.0,1794.0,1721.0,1742.0,1779.0,-53.0,-16.0,521.0,1853.72,7189.0,-349.0, +FG2203.ZCE,20211227,1742.0,1779.0,1732.0,1766.0,1721.0,1766.0,1740.0,-13.0,-39.0,531.0,1848.24,6852.0,-337.0, +FG2203.ZCE,20211228,1766.0,1740.0,1756.0,1763.0,1730.0,1745.0,1748.0,5.0,8.0,90.0,314.56,6829.0,-23.0, +FG2203.ZCE,20211229,1745.0,1748.0,1743.0,1754.0,1740.0,1754.0,1746.0,6.0,-2.0,81.0,282.86,6817.0,-12.0, +FG2203.ZCE,20211230,1754.0,1746.0,1760.0,1771.0,1725.0,1742.0,1745.0,-4.0,-1.0,153.0,534.1,6875.0,58.0, +FG2203.ZCE,20211231,1742.0,1745.0,1707.0,1733.0,1674.0,1683.0,1704.0,-62.0,-41.0,500.0,1703.68,7036.0,161.0, +FG2203.ZCE,20220104,1683.0,1704.0,1686.0,1708.0,1684.0,1698.0,1698.0,-6.0,-6.0,471.0,1599.97,6824.0,-212.0, +FG2203.ZCE,20220105,1698.0,1698.0,1699.0,1734.0,1698.0,1728.0,1720.0,30.0,22.0,245.0,842.59,6757.0,-67.0, +FG2203.ZCE,20220106,1728.0,1720.0,1732.0,1791.0,1731.0,1791.0,1759.0,71.0,39.0,225.0,791.52,6767.0,10.0, +FG2203.ZCE,20220107,1791.0,1759.0,1796.0,1820.0,1785.0,1820.0,1807.0,61.0,48.0,306.0,1106.05,6860.0,93.0, +FG2203.ZCE,20220110,1820.0,1807.0,1834.0,1863.0,1829.0,1851.0,1846.0,44.0,39.0,370.0,1366.39,6806.0,-54.0, +FG2203.ZCE,20220111,1851.0,1846.0,1845.0,1900.0,1831.0,1872.0,1878.0,26.0,32.0,854.0,3207.68,6273.0,-533.0, +FG2203.ZCE,20220112,1872.0,1878.0,1871.0,1920.0,1871.0,1915.0,1889.0,37.0,11.0,273.0,1031.52,6181.0,-92.0, +FG2203.ZCE,20220113,1915.0,1889.0,1923.0,1965.0,1893.0,1895.0,1928.0,6.0,39.0,2112.0,8144.77,4670.0,-1511.0, +FG2203.ZCE,20220114,1895.0,1928.0,1896.0,2009.0,1896.0,2008.0,1969.0,80.0,41.0,880.0,3466.14,5023.0,353.0, +FG2203.ZCE,20220117,2008.0,1969.0,2013.0,2030.0,1980.0,2018.0,1999.0,49.0,30.0,1284.0,5132.99,5083.0,60.0, +FG2203.ZCE,20220118,2018.0,1999.0,2006.0,2058.0,1990.0,2058.0,2023.0,59.0,24.0,410.0,1659.13,4986.0,-97.0, +FG2203.ZCE,20220119,2058.0,2023.0,2075.0,2120.0,2061.0,2099.0,2100.0,76.0,77.0,252.0,1058.35,4963.0,-23.0, +FG2203.ZCE,20220120,2099.0,2100.0,2093.0,2148.0,2091.0,2104.0,2118.0,4.0,18.0,121.0,512.51,4928.0,-35.0, +FG2203.ZCE,20220121,2104.0,2118.0,2137.0,2177.0,2093.0,2160.0,2125.0,42.0,7.0,189.0,803.21,4918.0,-10.0, +FG2203.ZCE,20220124,2160.0,2125.0,2148.0,2148.0,2104.0,2116.0,2129.0,-9.0,4.0,52.0,221.36,4909.0,-9.0, +FG2203.ZCE,20220125,2116.0,2129.0,2101.0,2128.0,2052.0,2103.0,2084.0,-26.0,-45.0,226.0,941.92,4866.0,-43.0, +FG2203.ZCE,20220126,2103.0,2084.0,2089.0,2120.0,2080.0,2120.0,2100.0,36.0,16.0,58.0,243.57,4862.0,-4.0, +FG2203.ZCE,20220127,2120.0,2100.0,2112.0,2206.0,2112.0,2190.0,2117.0,90.0,17.0,1103.0,4669.18,3871.0,-991.0, +FG2203.ZCE,20220128,2190.0,2117.0,2214.0,2239.0,2170.0,2201.0,2208.0,84.0,91.0,138.0,609.31,3830.0,-41.0, +FG2203.ZCE,20220207,2201.0,2208.0,2261.0,2365.0,2261.0,2338.0,2327.0,130.0,119.0,106.0,493.24,3800.0,-30.0, +FG2203.ZCE,20220208,2338.0,2327.0,2332.0,2346.0,2309.0,2309.0,2331.0,-18.0,4.0,52.0,242.37,3803.0,3.0, +FG2203.ZCE,20220209,2309.0,2331.0,2310.0,2310.0,2216.0,2216.0,2288.0,-115.0,-43.0,88.0,402.7,3759.0,-44.0, +FG2203.ZCE,20220210,2216.0,2288.0,2227.0,2390.0,2227.0,2321.0,2229.0,33.0,-59.0,2553.0,11380.62,1268.0,-2491.0, +FG2203.ZCE,20220211,2321.0,2229.0,2354.0,2362.0,2160.0,2176.0,2203.0,-53.0,-26.0,386.0,1701.1,1069.0,-199.0, +FG2203.ZCE,20220214,2176.0,2203.0,2175.0,2304.0,2145.0,2233.0,2236.0,30.0,33.0,594.0,2656.46,643.0,-426.0, +FG2203.ZCE,20220215,2233.0,2236.0,2210.0,2213.0,2123.0,2195.0,2183.0,-41.0,-53.0,284.0,1239.71,527.0,-116.0, +FG2203.ZCE,20220216,2195.0,2183.0,2162.0,2243.0,2162.0,2206.0,2217.0,23.0,34.0,70.0,310.4,507.0,-20.0, +FG2203.ZCE,20220217,2206.0,2217.0,2138.0,2144.0,2102.0,2109.0,2120.0,-108.0,-97.0,198.0,839.41,494.0,-13.0, +FG2203.ZCE,20220218,2109.0,2120.0,2078.0,2120.0,2063.0,2067.0,2091.0,-53.0,-29.0,60.0,250.88,491.0,-3.0, +FG2203.ZCE,20220221,2067.0,2091.0,2080.0,2133.0,2066.0,2095.0,2093.0,4.0,2.0,86.0,360.08,462.0,-29.0, +FG2203.ZCE,20220222,2095.0,2093.0,2107.0,2134.0,2096.0,2096.0,2118.0,3.0,25.0,11.0,46.6,459.0,-3.0, +FG2203.ZCE,20220223,2096.0,2118.0,2097.0,2100.0,2057.0,2061.0,2061.0,-57.0,-57.0,36.0,148.43,471.0,12.0, +FG2203.ZCE,20220224,2061.0,2061.0,2093.0,2095.0,2060.0,2069.0,2069.0,8.0,8.0,96.0,397.28,423.0,-48.0, +FG2203.ZCE,20220225,2069.0,2069.0,2103.0,2140.0,2000.0,2092.0,2086.0,23.0,17.0,124.0,517.3,379.0,-44.0, +FG2203.ZCE,20220228,2092.0,2086.0,2109.0,2217.0,2109.0,2138.0,2171.0,52.0,85.0,61.0,264.84,351.0,-28.0, +FG2203.ZCE,20220301,2138.0,2171.0,,,,,2050.0,,-121.0,0.0,0.0,351.0,0.0, +FG2203.ZCE,20220302,,2050.0,2100.0,2110.0,2080.0,2110.0,2098.0,60.0,48.0,4.0,16.78,352.0,1.0, +FG2203.ZCE,20220303,2110.0,2098.0,2130.0,2132.0,2120.0,2123.0,2125.0,25.0,27.0,18.0,76.51,354.0,2.0, +FG2203.ZCE,20220304,2123.0,2125.0,2124.0,2141.0,2100.0,2130.0,2127.0,5.0,2.0,71.0,302.05,351.0,-3.0, +FG2203.ZCE,20220307,2130.0,2127.0,2155.0,2175.0,2140.0,2143.0,2148.0,16.0,21.0,20.0,85.92,346.0,-5.0, +FG2203.ZCE,20220308,2143.0,2148.0,2130.0,2135.0,2130.0,2134.0,2133.0,-14.0,-15.0,8.0,34.13,338.0,-8.0, +FG2203.ZCE,20220309,2134.0,2133.0,,,,,2122.0,,-11.0,0.0,0.0,338.0,0.0, +FG2203.ZCE,20220310,,2122.0,2129.0,2129.0,2014.0,2129.0,2074.0,7.0,-48.0,11.0,45.64,338.0,0.0, +FG2203.ZCE,20220311,2129.0,2074.0,1870.0,2090.0,1870.0,2090.0,1980.0,16.0,-94.0,6.0,23.76,338.0,0.0, +FG2203.ZCE,20220314,2090.0,1980.0,,,,,1950.0,,-30.0,26.0,101.4,0.0,-338.0, diff --git a/data/FG/FG2204.csv b/data/FG/FG2204.csv new file mode 100644 index 0000000..336f641 --- /dev/null +++ b/data/FG/FG2204.csv @@ -0,0 +1,244 @@ +ts_code,trade_date,pre_close,pre_settle,open,high,low,close,settle,change1,change2,vol,amount,oi,oi_chg,delv_settle +FG2204.ZCE,20210416,,1976.0,2006.0,2060.0,2006.0,2044.0,2044.0,68.0,68.0,36.0,147.15,15.0,, +FG2204.ZCE,20210419,2044.0,2044.0,2055.0,2055.0,2035.0,2048.0,2044.0,4.0,0.0,14.0,57.24,22.0,7.0, +FG2204.ZCE,20210420,2048.0,2044.0,2075.0,2078.0,2047.0,2075.0,2066.0,31.0,22.0,7.0,28.92,23.0,1.0, +FG2204.ZCE,20210421,2075.0,2066.0,2054.0,2072.0,2052.0,2066.0,2062.0,0.0,-4.0,20.0,82.47,30.0,7.0, +FG2204.ZCE,20210422,2066.0,2062.0,2087.0,2087.0,2056.0,2069.0,2076.0,7.0,14.0,32.0,132.87,32.0,2.0, +FG2204.ZCE,20210423,2069.0,2076.0,2076.0,2078.0,2064.0,2078.0,2074.0,2.0,-2.0,17.0,70.51,27.0,-5.0, +FG2204.ZCE,20210426,2078.0,2074.0,2067.0,2094.0,2057.0,2082.0,2075.0,8.0,1.0,17.0,70.56,27.0,0.0, +FG2204.ZCE,20210427,2082.0,2075.0,2082.0,2102.0,2080.0,2102.0,2090.0,27.0,15.0,13.0,54.35,29.0,2.0, +FG2204.ZCE,20210428,2102.0,2090.0,2109.0,2112.0,2091.0,2103.0,2104.0,13.0,14.0,13.0,54.7,30.0,1.0, +FG2204.ZCE,20210429,2103.0,2104.0,2155.0,2161.0,2082.0,2161.0,2137.0,57.0,33.0,33.0,141.05,33.0,3.0, +FG2204.ZCE,20210430,2161.0,2137.0,2142.0,2186.0,2136.0,2169.0,2160.0,32.0,23.0,26.0,112.31,36.0,3.0, +FG2204.ZCE,20210506,2169.0,2160.0,2268.0,2288.0,2248.0,2279.0,2266.0,119.0,106.0,24.0,108.75,47.0,11.0, +FG2204.ZCE,20210507,2279.0,2266.0,2268.0,2315.0,2264.0,2302.0,2288.0,36.0,22.0,71.0,324.93,55.0,8.0, +FG2204.ZCE,20210510,2302.0,2288.0,2297.0,2426.0,2282.0,2426.0,2383.0,138.0,95.0,71.0,338.37,86.0,31.0, +FG2204.ZCE,20210511,2426.0,2383.0,2422.0,2574.0,2395.0,2515.0,2493.0,132.0,110.0,160.0,797.87,133.0,47.0, +FG2204.ZCE,20210512,2515.0,2493.0,2500.0,2622.0,2500.0,2618.0,2559.0,125.0,66.0,114.0,583.51,147.0,14.0, +FG2204.ZCE,20210513,2618.0,2559.0,2579.0,2660.0,2515.0,2569.0,2589.0,10.0,30.0,129.0,668.07,186.0,39.0, +FG2204.ZCE,20210514,2569.0,2589.0,2573.0,2589.0,2440.0,2488.0,2488.0,-101.0,-101.0,332.0,1652.23,393.0,207.0, +FG2204.ZCE,20210517,2488.0,2488.0,2527.0,2592.0,2468.0,2488.0,2495.0,0.0,7.0,505.0,2519.81,807.0,414.0, +FG2204.ZCE,20210518,2488.0,2495.0,2496.0,2550.0,2482.0,2545.0,2500.0,50.0,5.0,469.0,2344.67,1220.0,413.0, +FG2204.ZCE,20210519,2545.0,2500.0,2547.0,2547.0,2418.0,2447.0,2436.0,-53.0,-64.0,1171.0,5704.2,2211.0,991.0, +FG2204.ZCE,20210520,2447.0,2436.0,2372.0,2423.0,2301.0,2399.0,2372.0,-37.0,-64.0,2350.0,11149.34,4291.0,2080.0, +FG2204.ZCE,20210521,2399.0,2372.0,2384.0,2440.0,2331.0,2337.0,2382.0,-35.0,10.0,1166.0,5554.19,5316.0,1025.0, +FG2204.ZCE,20210524,2337.0,2382.0,2326.0,2366.0,2272.0,2332.0,2320.0,-50.0,-62.0,2369.0,10993.02,7553.0,2237.0, +FG2204.ZCE,20210525,2332.0,2320.0,2318.0,2394.0,2318.0,2385.0,2366.0,65.0,46.0,1910.0,9037.14,9323.0,1770.0, +FG2204.ZCE,20210526,2385.0,2366.0,2366.0,2391.0,2339.0,2344.0,2352.0,-22.0,-14.0,1137.0,5347.53,9588.0,265.0, +FG2204.ZCE,20210527,2344.0,2352.0,2312.0,2345.0,2271.0,2319.0,2317.0,-33.0,-35.0,2591.0,12009.08,12007.0,2419.0, +FG2204.ZCE,20210528,2319.0,2317.0,2317.0,2395.0,2317.0,2378.0,2363.0,61.0,46.0,2468.0,11661.73,12410.0,403.0, +FG2204.ZCE,20210531,2378.0,2363.0,2354.0,2473.0,2354.0,2445.0,2398.0,82.0,35.0,4007.0,19217.33,8697.0,-3713.0, +FG2204.ZCE,20210601,2445.0,2398.0,2414.0,2482.0,2409.0,2453.0,2433.0,55.0,35.0,8019.0,39014.72,780.0,-7917.0, +FG2204.ZCE,20210602,2453.0,2433.0,2426.0,2514.0,2426.0,2440.0,2447.0,7.0,14.0,815.0,3989.06,324.0,-456.0, +FG2204.ZCE,20210603,2440.0,2447.0,2453.0,2497.0,2453.0,2458.0,2472.0,11.0,25.0,62.0,306.58,344.0,20.0, +FG2204.ZCE,20210604,2458.0,2472.0,2450.0,2480.0,2406.0,2456.0,2441.0,-16.0,-31.0,61.0,297.77,337.0,-7.0, +FG2204.ZCE,20210607,2456.0,2441.0,2475.0,2504.0,2432.0,2432.0,2456.0,-9.0,15.0,40.0,196.48,346.0,9.0, +FG2204.ZCE,20210608,2432.0,2456.0,2422.0,2480.0,2374.0,2416.0,2407.0,-40.0,-49.0,33.0,158.88,338.0,-8.0, +FG2204.ZCE,20210609,2416.0,2407.0,2408.0,2428.0,2398.0,2428.0,2412.0,21.0,5.0,24.0,115.76,339.0,1.0, +FG2204.ZCE,20210610,2428.0,2412.0,2414.0,2466.0,2408.0,2432.0,2444.0,20.0,32.0,40.0,195.54,336.0,-3.0, +FG2204.ZCE,20210611,2432.0,2444.0,2447.0,2497.0,2447.0,2497.0,2473.0,53.0,29.0,13.0,64.29,332.0,-4.0, +FG2204.ZCE,20210615,2497.0,2473.0,2469.0,2469.0,2423.0,2432.0,2436.0,-41.0,-37.0,5.0,24.36,331.0,-1.0, +FG2204.ZCE,20210616,2432.0,2436.0,2436.0,2445.0,2396.0,2404.0,2424.0,-32.0,-12.0,35.0,169.65,332.0,1.0, +FG2204.ZCE,20210617,2404.0,2424.0,2407.0,2432.0,2387.0,2431.0,2406.0,7.0,-18.0,27.0,129.93,336.0,4.0, +FG2204.ZCE,20210618,2431.0,2406.0,2438.0,2446.0,2401.0,2417.0,2425.0,11.0,19.0,22.0,106.7,331.0,-5.0, +FG2204.ZCE,20210621,2417.0,2425.0,2426.0,2453.0,2421.0,2423.0,2438.0,-2.0,13.0,57.0,277.9,342.0,11.0, +FG2204.ZCE,20210622,2423.0,2438.0,2417.0,2459.0,2412.0,2459.0,2435.0,21.0,-3.0,22.0,107.14,346.0,4.0, +FG2204.ZCE,20210623,2459.0,2435.0,2463.0,2482.0,2455.0,2466.0,2469.0,31.0,34.0,56.0,276.57,342.0,-4.0, +FG2204.ZCE,20210624,2466.0,2469.0,2477.0,2545.0,2475.0,2545.0,2525.0,76.0,56.0,66.0,333.27,339.0,-3.0, +FG2204.ZCE,20210625,2545.0,2525.0,2539.0,2603.0,2535.0,2600.0,2577.0,75.0,52.0,31.0,159.79,344.0,5.0, +FG2204.ZCE,20210628,2600.0,2577.0,2592.0,2592.0,2555.0,2561.0,2572.0,-16.0,-5.0,34.0,174.89,345.0,1.0, +FG2204.ZCE,20210629,2561.0,2572.0,2576.0,2580.0,2552.0,2566.0,2568.0,-6.0,-4.0,20.0,102.73,340.0,-5.0, +FG2204.ZCE,20210630,2566.0,2568.0,2577.0,2577.0,2557.0,2561.0,2566.0,-7.0,-2.0,26.0,133.41,339.0,-1.0, +FG2204.ZCE,20210701,2561.0,2566.0,2567.0,2600.0,2545.0,2545.0,2576.0,-21.0,10.0,41.0,211.25,337.0,-2.0, +FG2204.ZCE,20210702,2545.0,2576.0,2546.0,2596.0,2539.0,2579.0,2560.0,3.0,-16.0,17.0,87.03,333.0,-4.0, +FG2204.ZCE,20210705,2579.0,2560.0,2568.0,2574.0,2549.0,2566.0,2562.0,6.0,2.0,12.0,61.5,331.0,-2.0, +FG2204.ZCE,20210706,2566.0,2562.0,2571.0,2604.0,2571.0,2600.0,2594.0,38.0,32.0,26.0,134.89,330.0,-1.0, +FG2204.ZCE,20210707,2600.0,2594.0,2597.0,2608.0,2583.0,2596.0,2600.0,2.0,6.0,50.0,259.99,330.0,0.0, +FG2204.ZCE,20210708,2596.0,2600.0,2616.0,2630.0,2613.0,2630.0,2625.0,30.0,25.0,25.0,131.27,343.0,13.0, +FG2204.ZCE,20210709,2630.0,2625.0,2625.0,2625.0,2589.0,2615.0,2607.0,-10.0,-18.0,85.0,443.24,393.0,50.0, +FG2204.ZCE,20210712,2615.0,2607.0,2620.0,2678.0,2620.0,2664.0,2659.0,57.0,52.0,24.0,127.65,404.0,11.0, +FG2204.ZCE,20210713,2664.0,2659.0,2679.0,2719.0,2674.0,2719.0,2696.0,60.0,37.0,48.0,258.78,429.0,25.0, +FG2204.ZCE,20210714,2719.0,2696.0,2726.0,2817.0,2726.0,2813.0,2759.0,117.0,63.0,162.0,894.03,441.0,12.0, +FG2204.ZCE,20210715,2813.0,2759.0,2813.0,2898.0,2758.0,2831.0,2796.0,72.0,37.0,70.0,391.48,430.0,-11.0, +FG2204.ZCE,20210716,2831.0,2796.0,2846.0,2870.0,2832.0,2868.0,2854.0,72.0,58.0,65.0,370.97,447.0,17.0, +FG2204.ZCE,20210719,2868.0,2854.0,2886.0,2929.0,2886.0,2893.0,2903.0,39.0,49.0,83.0,481.9,444.0,-3.0, +FG2204.ZCE,20210720,2893.0,2903.0,2870.0,2899.0,2852.0,2879.0,2871.0,-24.0,-32.0,49.0,281.33,440.0,-4.0, +FG2204.ZCE,20210721,2879.0,2871.0,2882.0,2915.0,2856.0,2856.0,2883.0,-15.0,12.0,50.0,288.34,444.0,4.0, +FG2204.ZCE,20210722,2856.0,2883.0,2855.0,2899.0,2852.0,2899.0,2868.0,16.0,-15.0,51.0,292.49,444.0,0.0, +FG2204.ZCE,20210723,2899.0,2868.0,2906.0,2967.0,2901.0,2915.0,2929.0,47.0,61.0,76.0,445.18,422.0,-22.0, +FG2204.ZCE,20210726,2915.0,2929.0,2885.0,2885.0,2770.0,2803.0,2839.0,-126.0,-90.0,134.0,760.83,371.0,-51.0, +FG2204.ZCE,20210727,2803.0,2839.0,2813.0,2813.0,2674.0,2680.0,2748.0,-159.0,-91.0,100.0,549.56,320.0,-51.0, +FG2204.ZCE,20210728,2680.0,2748.0,2695.0,2742.0,2695.0,2734.0,2719.0,-14.0,-29.0,62.0,337.21,290.0,-30.0, +FG2204.ZCE,20210729,2734.0,2719.0,2748.0,2786.0,2740.0,2770.0,2764.0,51.0,45.0,19.0,105.02,291.0,1.0, +FG2204.ZCE,20210730,2770.0,2764.0,2759.0,2773.0,2743.0,2773.0,2759.0,9.0,-5.0,17.0,93.81,286.0,-5.0, +FG2204.ZCE,20210802,2773.0,2759.0,2761.0,2761.0,2676.0,2698.0,2705.0,-61.0,-54.0,76.0,411.14,271.0,-15.0, +FG2204.ZCE,20210803,2698.0,2705.0,2688.0,2688.0,2622.0,2629.0,2648.0,-76.0,-57.0,67.0,354.83,244.0,-27.0, +FG2204.ZCE,20210804,2629.0,2648.0,2632.0,2669.0,2632.0,2665.0,2650.0,17.0,2.0,33.0,174.87,244.0,0.0, +FG2204.ZCE,20210805,2665.0,2650.0,2600.0,2672.0,2589.0,2589.0,2630.0,-61.0,-20.0,48.0,252.45,239.0,-5.0, +FG2204.ZCE,20210806,2589.0,2630.0,2544.0,2622.0,2544.0,2622.0,2598.0,-8.0,-32.0,14.0,72.75,239.0,0.0, +FG2204.ZCE,20210809,2622.0,2598.0,2638.0,2669.0,2612.0,2657.0,2636.0,59.0,38.0,45.0,237.26,238.0,-1.0, +FG2204.ZCE,20210810,2657.0,2636.0,2650.0,2741.0,2647.0,2738.0,2710.0,102.0,74.0,44.0,238.46,239.0,1.0, +FG2204.ZCE,20210811,2738.0,2710.0,2735.0,2753.0,2722.0,2738.0,2732.0,28.0,22.0,17.0,92.89,235.0,-4.0, +FG2204.ZCE,20210812,2738.0,2732.0,2746.0,2750.0,2660.0,2660.0,2691.0,-72.0,-41.0,70.0,376.74,254.0,19.0, +FG2204.ZCE,20210813,2660.0,2691.0,2659.0,2687.0,2630.0,2648.0,2662.0,-43.0,-29.0,66.0,351.44,275.0,21.0, +FG2204.ZCE,20210816,2648.0,2662.0,2660.0,2707.0,2660.0,2665.0,2684.0,3.0,22.0,18.0,96.63,272.0,-3.0, +FG2204.ZCE,20210817,2665.0,2684.0,2673.0,2690.0,2643.0,2676.0,2664.0,-8.0,-20.0,16.0,85.26,268.0,-4.0, +FG2204.ZCE,20210818,2676.0,2664.0,2678.0,2694.0,2608.0,2631.0,2632.0,-33.0,-32.0,54.0,284.26,263.0,-5.0, +FG2204.ZCE,20210819,2631.0,2632.0,2626.0,2626.0,2520.0,2563.0,2557.0,-69.0,-75.0,45.0,230.12,259.0,-4.0, +FG2204.ZCE,20210820,2563.0,2557.0,2536.0,2555.0,2505.0,2550.0,2527.0,-7.0,-30.0,46.0,232.48,249.0,-10.0, +FG2204.ZCE,20210823,2550.0,2527.0,2576.0,2628.0,2575.0,2621.0,2605.0,94.0,78.0,43.0,224.0,248.0,-1.0, +FG2204.ZCE,20210824,2621.0,2605.0,2621.0,2642.0,2596.0,2596.0,2618.0,-9.0,13.0,65.0,340.33,238.0,-10.0, +FG2204.ZCE,20210825,2596.0,2618.0,2577.0,2591.0,2550.0,2576.0,2575.0,-42.0,-43.0,43.0,221.49,230.0,-8.0, +FG2204.ZCE,20210826,2576.0,2575.0,2577.0,2583.0,2475.0,2475.0,2549.0,-100.0,-26.0,64.0,326.28,224.0,-6.0, +FG2204.ZCE,20210827,2475.0,2549.0,2474.0,2515.0,2471.0,2487.0,2491.0,-62.0,-58.0,33.0,164.38,225.0,1.0, +FG2204.ZCE,20210830,2487.0,2491.0,2523.0,2561.0,2507.0,2510.0,2535.0,19.0,44.0,32.0,162.24,222.0,-3.0, +FG2204.ZCE,20210831,2510.0,2535.0,2495.0,2505.0,2455.0,2466.0,2481.0,-69.0,-54.0,39.0,193.48,218.0,-4.0, +FG2204.ZCE,20210901,2466.0,2481.0,2460.0,2516.0,2455.0,2516.0,2481.0,35.0,0.0,37.0,183.59,217.0,-1.0, +FG2204.ZCE,20210902,2516.0,2481.0,2485.0,2499.0,2440.0,2468.0,2467.0,-13.0,-14.0,19.0,93.76,218.0,1.0, +FG2204.ZCE,20210903,2468.0,2467.0,2438.0,2564.0,2417.0,2564.0,2488.0,97.0,21.0,52.0,258.72,210.0,-8.0, +FG2204.ZCE,20210906,2564.0,2488.0,2614.0,2614.0,2458.0,2471.0,2501.0,-17.0,13.0,64.0,320.13,184.0,-26.0, +FG2204.ZCE,20210907,2471.0,2501.0,2461.0,2487.0,2456.0,2456.0,2470.0,-45.0,-31.0,29.0,143.25,181.0,-3.0, +FG2204.ZCE,20210908,2456.0,2470.0,2430.0,2456.0,2371.0,2379.0,2419.0,-91.0,-51.0,32.0,154.79,181.0,0.0, +FG2204.ZCE,20210909,2379.0,2419.0,2362.0,2382.0,2305.0,2305.0,2334.0,-114.0,-85.0,83.0,387.38,152.0,-29.0, +FG2204.ZCE,20210910,2305.0,2334.0,2315.0,2352.0,2315.0,2331.0,2332.0,-3.0,-2.0,13.0,60.62,148.0,-4.0, +FG2204.ZCE,20210913,2331.0,2332.0,2329.0,2359.0,2240.0,2263.0,2317.0,-69.0,-15.0,66.0,305.88,118.0,-30.0, +FG2204.ZCE,20210914,2263.0,2317.0,2245.0,2266.0,2201.0,2201.0,2232.0,-116.0,-85.0,40.0,178.53,105.0,-13.0, +FG2204.ZCE,20210915,2201.0,2232.0,2200.0,2200.0,2130.0,2136.0,2153.0,-96.0,-79.0,41.0,176.56,93.0,-12.0, +FG2204.ZCE,20210916,2136.0,2153.0,2160.0,2174.0,2118.0,2129.0,2145.0,-24.0,-8.0,25.0,107.27,87.0,-6.0, +FG2204.ZCE,20210917,2129.0,2145.0,2130.0,2144.0,2040.0,2144.0,2093.0,-1.0,-52.0,76.0,318.19,66.0,-21.0, +FG2204.ZCE,20210922,2144.0,2093.0,2078.0,2189.0,2062.0,2137.0,2133.0,44.0,40.0,22.0,93.85,71.0,5.0, +FG2204.ZCE,20210923,2137.0,2133.0,2175.0,2253.0,2163.0,2163.0,2232.0,30.0,99.0,34.0,151.76,52.0,-19.0, +FG2204.ZCE,20210924,2163.0,2232.0,2140.0,2229.0,2077.0,2136.0,2151.0,-96.0,-81.0,131.0,563.48,106.0,54.0, +FG2204.ZCE,20210927,2136.0,2151.0,2143.0,2251.0,2112.0,2179.0,2197.0,28.0,46.0,66.0,290.01,129.0,23.0, +FG2204.ZCE,20210928,2179.0,2197.0,2182.0,2203.0,2107.0,2203.0,2151.0,6.0,-46.0,95.0,408.66,124.0,-5.0, +FG2204.ZCE,20210929,2203.0,2151.0,2202.0,2202.0,2133.0,2145.0,2152.0,-6.0,1.0,39.0,167.82,123.0,-1.0, +FG2204.ZCE,20210930,2145.0,2152.0,2155.0,2261.0,2132.0,2191.0,2185.0,39.0,33.0,46.0,201.01,138.0,15.0, +FG2204.ZCE,20211008,2191.0,2185.0,2304.0,2338.0,2263.0,2277.0,2289.0,92.0,104.0,169.0,773.84,247.0,109.0, +FG2204.ZCE,20211011,2277.0,2289.0,2314.0,2406.0,2295.0,2385.0,2357.0,96.0,68.0,106.0,499.65,299.0,52.0, +FG2204.ZCE,20211012,2385.0,2357.0,2368.0,2394.0,2287.0,2298.0,2336.0,-59.0,-21.0,49.0,228.98,287.0,-12.0, +FG2204.ZCE,20211013,2298.0,2336.0,2306.0,2387.0,2191.0,2332.0,2303.0,-4.0,-33.0,83.0,382.22,286.0,-1.0, +FG2204.ZCE,20211014,2332.0,2303.0,2342.0,2360.0,2310.0,2335.0,2333.0,32.0,30.0,29.0,135.3,282.0,-4.0, +FG2204.ZCE,20211015,2335.0,2333.0,2336.0,2336.0,2272.0,2305.0,2295.0,-28.0,-38.0,21.0,96.39,273.0,-9.0, +FG2204.ZCE,20211018,2305.0,2295.0,2324.0,2324.0,2233.0,2261.0,2269.0,-34.0,-26.0,80.0,363.1,279.0,6.0, +FG2204.ZCE,20211019,2261.0,2269.0,2237.0,2383.0,2225.0,2383.0,2298.0,114.0,29.0,45.0,206.85,281.0,2.0, +FG2204.ZCE,20211020,2383.0,2298.0,2371.0,2382.0,2294.0,2322.0,2343.0,24.0,45.0,172.0,805.96,360.0,79.0, +FG2204.ZCE,20211021,2322.0,2343.0,2344.0,2365.0,2185.0,2188.0,2277.0,-155.0,-66.0,58.0,264.14,366.0,6.0, +FG2204.ZCE,20211022,2188.0,2277.0,2194.0,2223.0,2117.0,2117.0,2135.0,-160.0,-142.0,115.0,490.99,330.0,-36.0, +FG2204.ZCE,20211025,2117.0,2135.0,2085.0,2132.0,2010.0,2029.0,2061.0,-106.0,-74.0,157.0,647.26,257.0,-73.0, +FG2204.ZCE,20211026,2029.0,2061.0,2040.0,2062.0,1987.0,2059.0,2028.0,-2.0,-33.0,144.0,583.99,178.0,-79.0, +FG2204.ZCE,20211027,2059.0,2028.0,2075.0,2104.0,2012.0,2024.0,2058.0,-4.0,30.0,162.0,666.85,173.0,-5.0, +FG2204.ZCE,20211028,2024.0,2058.0,1983.0,2005.0,1913.0,1956.0,1943.0,-102.0,-115.0,84.0,326.45,159.0,-14.0, +FG2204.ZCE,20211029,1956.0,1943.0,1964.0,1965.0,1862.0,1877.0,1898.0,-66.0,-45.0,77.0,292.26,125.0,-34.0, +FG2204.ZCE,20211101,1877.0,1898.0,1867.0,1889.0,1818.0,1818.0,1855.0,-80.0,-43.0,797.0,2957.64,866.0,741.0, +FG2204.ZCE,20211102,1818.0,1855.0,1813.0,1839.0,1672.0,1672.0,1806.0,-183.0,-49.0,575.0,2076.74,1363.0,497.0, +FG2204.ZCE,20211103,1672.0,1806.0,1680.0,1822.0,1680.0,1803.0,1745.0,-3.0,-61.0,123.0,429.29,1371.0,8.0, +FG2204.ZCE,20211104,1803.0,1745.0,1789.0,1826.0,1729.0,1742.0,1774.0,-3.0,29.0,56.0,198.65,1395.0,24.0, +FG2204.ZCE,20211105,1742.0,1774.0,1722.0,1761.0,1706.0,1761.0,1726.0,-13.0,-48.0,28.0,96.67,1391.0,-4.0, +FG2204.ZCE,20211108,1761.0,1726.0,1778.0,1814.0,1744.0,1756.0,1770.0,30.0,44.0,65.0,230.05,1340.0,-51.0, +FG2204.ZCE,20211109,1756.0,1770.0,1752.0,1791.0,1752.0,1776.0,1777.0,6.0,7.0,32.0,113.76,1346.0,6.0, +FG2204.ZCE,20211110,1776.0,1777.0,1736.0,1739.0,1648.0,1687.0,1680.0,-90.0,-97.0,94.0,315.9,1314.0,-32.0, +FG2204.ZCE,20211111,1687.0,1680.0,1695.0,1818.0,1672.0,1797.0,1757.0,117.0,77.0,75.0,263.55,1349.0,35.0, +FG2204.ZCE,20211112,1797.0,1757.0,1773.0,1811.0,1717.0,1793.0,1768.0,36.0,11.0,237.0,837.9,1540.0,191.0, +FG2204.ZCE,20211115,1793.0,1768.0,1750.0,1862.0,1748.0,1766.0,1822.0,-2.0,54.0,227.0,827.39,1592.0,52.0, +FG2204.ZCE,20211116,1766.0,1822.0,1793.0,1829.0,1770.0,1770.0,1799.0,-52.0,-23.0,82.0,295.04,1572.0,-20.0, +FG2204.ZCE,20211117,1770.0,1799.0,1780.0,1780.0,1688.0,1709.0,1723.0,-90.0,-76.0,189.0,651.22,1450.0,-122.0, +FG2204.ZCE,20211118,1709.0,1723.0,1729.0,1732.0,1670.0,1683.0,1697.0,-40.0,-26.0,100.0,339.39,1457.0,7.0, +FG2204.ZCE,20211119,1683.0,1697.0,1687.0,1750.0,1673.0,1740.0,1719.0,43.0,22.0,69.0,237.29,1465.0,8.0, +FG2204.ZCE,20211122,1740.0,1719.0,1733.0,1779.0,1733.0,1763.0,1761.0,44.0,42.0,116.0,408.44,1531.0,66.0, +FG2204.ZCE,20211123,1763.0,1761.0,1776.0,1790.0,1750.0,1750.0,1771.0,-11.0,10.0,51.0,180.59,1507.0,-24.0, +FG2204.ZCE,20211124,1750.0,1771.0,1763.0,1820.0,1753.0,1808.0,1796.0,37.0,25.0,54.0,193.94,1525.0,18.0, +FG2204.ZCE,20211125,1808.0,1796.0,1824.0,1842.0,1814.0,1834.0,1828.0,38.0,32.0,84.0,307.11,1471.0,-54.0, +FG2204.ZCE,20211126,1834.0,1828.0,1820.0,1830.0,1797.0,1807.0,1811.0,-21.0,-17.0,227.0,822.37,1441.0,-30.0, +FG2204.ZCE,20211129,1807.0,1811.0,1801.0,1894.0,1801.0,1875.0,1863.0,64.0,52.0,173.0,644.44,1474.0,33.0, +FG2204.ZCE,20211130,1875.0,1863.0,1889.0,1916.0,1845.0,1847.0,1879.0,-16.0,16.0,47.0,176.61,1463.0,-11.0, +FG2204.ZCE,20211201,1847.0,1879.0,1863.0,1925.0,1863.0,1915.0,1891.0,36.0,12.0,40.0,151.32,1456.0,-7.0, +FG2204.ZCE,20211202,1915.0,1891.0,1928.0,1949.0,1880.0,1919.0,1920.0,28.0,29.0,110.0,422.3,1503.0,47.0, +FG2204.ZCE,20211203,1919.0,1920.0,1920.0,1959.0,1920.0,1946.0,1941.0,26.0,21.0,46.0,178.53,1506.0,3.0, +FG2204.ZCE,20211206,1946.0,1941.0,1961.0,1961.0,1912.0,1926.0,1936.0,-15.0,-5.0,38.0,147.11,1507.0,1.0, +FG2204.ZCE,20211207,1926.0,1936.0,1923.0,1944.0,1892.0,1901.0,1921.0,-35.0,-15.0,85.0,326.5,1536.0,29.0, +FG2204.ZCE,20211208,1901.0,1921.0,1899.0,1899.0,1783.0,1821.0,1828.0,-100.0,-93.0,128.0,468.05,1478.0,-58.0, +FG2204.ZCE,20211209,1821.0,1828.0,1816.0,1847.0,1812.0,1825.0,1817.0,-3.0,-11.0,564.0,2049.9,1966.0,488.0, +FG2204.ZCE,20211210,1825.0,1817.0,1813.0,1858.0,1767.0,1790.0,1814.0,-27.0,-3.0,610.0,2213.25,2464.0,498.0, +FG2204.ZCE,20211213,1790.0,1814.0,1777.0,1852.0,1768.0,1835.0,1782.0,21.0,-32.0,565.0,2013.2,2973.0,509.0, +FG2204.ZCE,20211214,1835.0,1782.0,1835.0,1849.0,1824.0,1838.0,1839.0,56.0,57.0,60.0,220.65,2989.0,16.0, +FG2204.ZCE,20211215,1838.0,1839.0,1847.0,1847.0,1795.0,1795.0,1817.0,-44.0,-22.0,29.0,105.39,2979.0,-10.0, +FG2204.ZCE,20211216,1795.0,1817.0,1795.0,1821.0,1795.0,1815.0,1810.0,-2.0,-7.0,33.0,119.46,2986.0,7.0, +FG2204.ZCE,20211217,1815.0,1810.0,1828.0,1848.0,1812.0,1829.0,1829.0,19.0,19.0,82.0,299.92,3050.0,64.0, +FG2204.ZCE,20211220,1829.0,1829.0,1839.0,1886.0,1778.0,1788.0,1848.0,-41.0,19.0,244.0,901.75,3098.0,48.0, +FG2204.ZCE,20211221,1788.0,1848.0,1794.0,1815.0,1790.0,1805.0,1799.0,-43.0,-49.0,25.0,89.95,3083.0,-15.0, +FG2204.ZCE,20211222,1805.0,1799.0,1844.0,1844.0,1798.0,1805.0,1819.0,6.0,20.0,345.0,1255.23,3377.0,294.0, +FG2204.ZCE,20211223,1805.0,1819.0,1815.0,1832.0,1801.0,1806.0,1815.0,-13.0,-4.0,204.0,740.62,3269.0,-108.0, +FG2204.ZCE,20211224,1806.0,1815.0,1812.0,1812.0,1739.0,1756.0,1782.0,-59.0,-33.0,53.0,188.86,3268.0,-1.0, +FG2204.ZCE,20211227,1756.0,1782.0,1752.0,1790.0,1741.0,1790.0,1763.0,8.0,-19.0,38.0,134.02,3261.0,-7.0, +FG2204.ZCE,20211228,1790.0,1763.0,1772.0,1774.0,1747.0,1762.0,1761.0,-1.0,-2.0,41.0,144.42,3254.0,-7.0, +FG2204.ZCE,20211229,1762.0,1761.0,1764.0,1772.0,1756.0,1769.0,1768.0,8.0,7.0,19.0,67.2,3256.0,2.0, +FG2204.ZCE,20211230,1769.0,1768.0,1770.0,1772.0,1744.0,1747.0,1755.0,-21.0,-13.0,22.0,77.24,3248.0,-8.0, +FG2204.ZCE,20211231,1747.0,1755.0,1729.0,1740.0,1696.0,1713.0,1713.0,-42.0,-42.0,92.0,315.25,3281.0,33.0, +FG2204.ZCE,20220104,1713.0,1713.0,1696.0,1726.0,1696.0,1712.0,1702.0,-1.0,-11.0,1053.0,3584.13,2268.0,-1013.0, +FG2204.ZCE,20220105,1712.0,1702.0,1713.0,1753.0,1713.0,1749.0,1737.0,47.0,35.0,62.0,215.44,2278.0,10.0, +FG2204.ZCE,20220106,1749.0,1737.0,1745.0,1814.0,1745.0,1814.0,1784.0,77.0,47.0,96.0,342.49,2285.0,7.0, +FG2204.ZCE,20220107,1814.0,1784.0,1823.0,1858.0,1817.0,1858.0,1833.0,74.0,49.0,82.0,300.56,2301.0,16.0, +FG2204.ZCE,20220110,1858.0,1833.0,1880.0,1915.0,1880.0,1899.0,1900.0,66.0,67.0,264.0,1003.25,2341.0,40.0, +FG2204.ZCE,20220111,1899.0,1900.0,1904.0,1960.0,1895.0,1944.0,1930.0,44.0,30.0,193.0,745.01,2417.0,76.0, +FG2204.ZCE,20220112,1944.0,1930.0,1964.0,1972.0,1925.0,1972.0,1945.0,42.0,15.0,77.0,299.49,2428.0,11.0, +FG2204.ZCE,20220113,1972.0,1945.0,1970.0,2026.0,1957.0,1957.0,2003.0,12.0,58.0,306.0,1226.11,2437.0,9.0, +FG2204.ZCE,20220114,1957.0,2003.0,1978.0,2073.0,1978.0,2073.0,2039.0,70.0,36.0,203.0,827.76,2496.0,59.0, +FG2204.ZCE,20220117,2073.0,2039.0,2079.0,2096.0,2044.0,2074.0,2072.0,35.0,33.0,198.0,820.51,2547.0,51.0, +FG2204.ZCE,20220118,2074.0,2072.0,2066.0,2100.0,2049.0,2089.0,2078.0,17.0,6.0,140.0,581.75,2503.0,-44.0, +FG2204.ZCE,20220119,2089.0,2078.0,2111.0,2169.0,2111.0,2149.0,2144.0,71.0,66.0,109.0,467.48,2485.0,-18.0, +FG2204.ZCE,20220120,2149.0,2144.0,2135.0,2186.0,2135.0,2162.0,2158.0,18.0,14.0,208.0,897.76,2577.0,92.0, +FG2204.ZCE,20220121,2162.0,2158.0,2176.0,2225.0,2150.0,2214.0,2183.0,56.0,25.0,107.0,467.18,2578.0,1.0, +FG2204.ZCE,20220124,2214.0,2183.0,2185.0,2192.0,2150.0,2169.0,2170.0,-14.0,-13.0,88.0,381.84,2630.0,52.0, +FG2204.ZCE,20220125,2169.0,2170.0,2135.0,2175.0,2100.0,2149.0,2144.0,-21.0,-26.0,97.0,415.92,2656.0,26.0, +FG2204.ZCE,20220126,2149.0,2144.0,2128.0,2166.0,2127.0,2166.0,2149.0,22.0,5.0,31.0,133.27,2652.0,-4.0, +FG2204.ZCE,20220127,2166.0,2149.0,2207.0,2257.0,2183.0,2251.0,2225.0,102.0,76.0,75.0,333.76,2652.0,0.0, +FG2204.ZCE,20220128,2251.0,2225.0,2260.0,2298.0,2231.0,2276.0,2265.0,51.0,40.0,69.0,312.63,2657.0,5.0, +FG2204.ZCE,20220207,2276.0,2265.0,2318.0,2411.0,2318.0,2401.0,2374.0,136.0,109.0,72.0,341.79,2668.0,11.0, +FG2204.ZCE,20220208,2401.0,2374.0,2377.0,2388.0,2358.0,2371.0,2376.0,-3.0,2.0,60.0,285.12,2667.0,-1.0, +FG2204.ZCE,20220209,2371.0,2376.0,2371.0,2371.0,2292.0,2313.0,2333.0,-63.0,-43.0,58.0,270.66,2648.0,-19.0, +FG2204.ZCE,20220210,2313.0,2333.0,2306.0,2461.0,2306.0,2393.0,2380.0,60.0,47.0,112.0,533.08,2633.0,-15.0, +FG2204.ZCE,20220211,2393.0,2380.0,2424.0,2432.0,2216.0,2217.0,2271.0,-163.0,-109.0,194.0,881.29,2643.0,10.0, +FG2204.ZCE,20220214,2217.0,2271.0,2227.0,2317.0,2203.0,2290.0,2263.0,19.0,-8.0,85.0,384.74,2630.0,-13.0, +FG2204.ZCE,20220215,2290.0,2263.0,2251.0,2259.0,2184.0,2225.0,2215.0,-38.0,-48.0,104.0,460.69,2591.0,-39.0, +FG2204.ZCE,20220216,2225.0,2215.0,2208.0,2265.0,2208.0,2228.0,2253.0,13.0,38.0,67.0,301.96,2581.0,-10.0, +FG2204.ZCE,20220217,2228.0,2253.0,2204.0,2204.0,2118.0,2118.0,2148.0,-135.0,-105.0,88.0,378.04,2582.0,1.0, +FG2204.ZCE,20220218,2118.0,2148.0,2080.0,2129.0,2079.0,2085.0,2110.0,-63.0,-38.0,92.0,388.22,2540.0,-42.0, +FG2204.ZCE,20220221,2085.0,2110.0,2082.0,2105.0,2040.0,2105.0,2069.0,-5.0,-41.0,76.0,314.43,2499.0,-41.0, +FG2204.ZCE,20220222,2105.0,2069.0,2072.0,2132.0,2072.0,2080.0,2109.0,11.0,40.0,98.0,413.34,2495.0,-4.0, +FG2204.ZCE,20220223,2080.0,2109.0,2097.0,2103.0,2062.0,2075.0,2083.0,-34.0,-26.0,145.0,603.98,2490.0,-5.0, +FG2204.ZCE,20220224,2075.0,2083.0,2080.0,2080.0,2024.0,2039.0,2050.0,-44.0,-33.0,210.0,861.14,2479.0,-11.0, +FG2204.ZCE,20220225,2039.0,2050.0,2044.0,2045.0,1899.0,1950.0,1997.0,-100.0,-53.0,99.0,395.33,2430.0,-49.0, +FG2204.ZCE,20220228,1950.0,1997.0,1997.0,1999.0,1953.0,1964.0,1965.0,-33.0,-32.0,111.0,436.14,2377.0,-53.0, +FG2204.ZCE,20220301,1964.0,1965.0,1955.0,2031.0,1932.0,2007.0,2004.0,42.0,39.0,168.0,673.2,2395.0,18.0, +FG2204.ZCE,20220302,2007.0,2004.0,2010.0,2041.0,1994.0,2001.0,2007.0,-3.0,3.0,114.0,457.56,2389.0,-6.0, +FG2204.ZCE,20220303,2001.0,2007.0,1990.0,2025.0,1974.0,1989.0,1998.0,-18.0,-9.0,32.0,127.85,2389.0,0.0, +FG2204.ZCE,20220304,1989.0,1998.0,1989.0,2020.0,1966.0,2007.0,2003.0,9.0,5.0,26.0,104.16,2398.0,9.0, +FG2204.ZCE,20220307,2007.0,2003.0,2016.0,2089.0,2016.0,2043.0,2049.0,40.0,46.0,69.0,282.79,2398.0,0.0, +FG2204.ZCE,20220308,2043.0,2049.0,2026.0,2056.0,1907.0,2020.0,2024.0,-29.0,-25.0,2165.0,8764.35,379.0,-2019.0, +FG2204.ZCE,20220309,2020.0,2024.0,2024.0,2029.0,1970.0,1970.0,2002.0,-54.0,-22.0,57.0,228.23,341.0,-38.0, +FG2204.ZCE,20220310,1970.0,2002.0,2025.0,2063.0,2019.0,2042.0,2056.0,40.0,54.0,103.0,423.53,329.0,-12.0, +FG2204.ZCE,20220311,2042.0,2056.0,2088.0,2088.0,1989.0,2032.0,2047.0,-24.0,-9.0,76.0,311.15,314.0,-15.0, +FG2204.ZCE,20220314,2032.0,2047.0,2041.0,2041.0,1953.0,1967.0,1973.0,-80.0,-74.0,14.0,55.23,315.0,1.0, +FG2204.ZCE,20220315,1967.0,1973.0,1968.0,1980.0,1927.0,1953.0,1957.0,-20.0,-16.0,26.0,101.74,311.0,-4.0, +FG2204.ZCE,20220316,1953.0,1957.0,1952.0,2018.0,1950.0,2014.0,1994.0,57.0,37.0,30.0,119.67,302.0,-9.0, +FG2204.ZCE,20220317,2014.0,1994.0,2022.0,2022.0,1977.0,1983.0,2000.0,-11.0,6.0,24.0,95.98,291.0,-11.0, +FG2204.ZCE,20220318,1983.0,2000.0,1985.0,2000.0,1984.0,2000.0,1991.0,0.0,-9.0,4.0,15.92,290.0,-1.0, +FG2204.ZCE,20220321,2000.0,1991.0,1970.0,1975.0,1934.0,1942.0,1954.0,-49.0,-37.0,9.0,35.18,285.0,-5.0, +FG2204.ZCE,20220322,1942.0,1954.0,1953.0,1993.0,1902.0,1936.0,1949.0,-18.0,-5.0,27.0,105.25,273.0,-12.0, +FG2204.ZCE,20220323,1936.0,1949.0,,,,,1964.0,,15.0,0.0,0.0,273.0,0.0, +FG2204.ZCE,20220324,,1964.0,1986.0,1986.0,1913.0,1913.0,1951.0,-51.0,-13.0,125.0,487.77,388.0,115.0, +FG2204.ZCE,20220325,1913.0,1951.0,1931.0,2010.0,1931.0,1983.0,1971.0,32.0,20.0,317.0,1249.43,290.0,-98.0, +FG2204.ZCE,20220328,1983.0,1971.0,1968.0,2010.0,1965.0,1965.0,1975.0,-6.0,4.0,51.0,201.4,325.0,35.0, +FG2204.ZCE,20220329,1965.0,1975.0,1966.0,1974.0,1953.0,1964.0,1963.0,-11.0,-12.0,364.0,1429.0,654.0,329.0, +FG2204.ZCE,20220330,1964.0,1963.0,1961.0,2007.0,1949.0,2005.0,1977.0,42.0,14.0,154.0,608.8,790.0,136.0, +FG2204.ZCE,20220331,2005.0,1977.0,2101.0,2115.0,1983.0,1983.0,2020.0,6.0,43.0,194.0,783.84,815.0,25.0, +FG2204.ZCE,20220401,1983.0,2020.0,1986.0,1995.0,1955.0,1990.0,1973.0,-30.0,-47.0,54.0,213.05,817.0,2.0, +FG2204.ZCE,20220406,1990.0,1973.0,1910.0,1920.0,1890.0,1890.0,1902.0,-83.0,-71.0,9.0,34.24,817.0,0.0, +FG2204.ZCE,20220407,1890.0,1902.0,1878.0,1881.0,1859.0,1881.0,1871.0,-21.0,-31.0,31.0,116.0,817.0,0.0, +FG2204.ZCE,20220408,1881.0,1871.0,1908.0,1908.0,1896.0,1896.0,1898.0,25.0,27.0,12.0,45.55,817.0,0.0, +FG2204.ZCE,20220411,1896.0,1898.0,1881.0,1892.0,1881.0,1890.0,1890.0,-8.0,-8.0,15.0,56.7,808.0,-9.0, +FG2204.ZCE,20220412,1890.0,1890.0,1893.0,1920.0,1893.0,1914.0,1909.0,24.0,19.0,15.0,57.27,808.0,0.0, +FG2204.ZCE,20220413,1914.0,1909.0,1912.0,1912.0,1880.0,1880.0,1904.0,-29.0,-5.0,134.0,510.19,808.0,0.0, +FG2204.ZCE,20220414,1880.0,1904.0,1870.0,1893.0,1870.0,1893.0,1875.0,-11.0,-29.0,13.0,48.75,808.0,0.0, +FG2204.ZCE,20220415,1893.0,1875.0,1873.0,1873.0,1873.0,1873.0,1873.0,-2.0,-2.0,1.0,3.75,808.0,0.0, +FG2204.ZCE,20220418,1873.0,1873.0,1877.0,1892.0,1868.0,1892.0,1882.0,19.0,9.0,22.0,82.79,0.0,-808.0, diff --git a/data/FG/FG2205.csv b/data/FG/FG2205.csv new file mode 100644 index 0000000..4584119 --- /dev/null +++ b/data/FG/FG2205.csv @@ -0,0 +1,242 @@ +ts_code,trade_date,pre_close,pre_settle,open,high,low,close,settle,change1,change2,vol,amount,oi,oi_chg,delv_settle +FG2205.ZCE,20210520,,2436.0,2388.0,2417.0,2295.0,2403.0,2376.0,-33.0,-60.0,1055.0,5014.29,606.0,, +FG2205.ZCE,20210521,2403.0,2376.0,2450.0,2450.0,2322.0,2330.0,2359.0,-46.0,-17.0,1228.0,5793.95,839.0,233.0, +FG2205.ZCE,20210524,2330.0,2359.0,2338.0,2350.0,2260.0,2316.0,2306.0,-43.0,-53.0,933.0,4302.26,956.0,117.0, +FG2205.ZCE,20210525,2316.0,2306.0,2346.0,2383.0,2339.0,2370.0,2364.0,64.0,58.0,1172.0,5540.36,1298.0,342.0, +FG2205.ZCE,20210526,2370.0,2364.0,2361.0,2383.0,2325.0,2343.0,2352.0,-21.0,-12.0,1037.0,4877.36,1372.0,74.0, +FG2205.ZCE,20210527,2343.0,2352.0,2342.0,2342.0,2255.0,2309.0,2302.0,-43.0,-50.0,1558.0,7174.53,1579.0,207.0, +FG2205.ZCE,20210528,2309.0,2302.0,2313.0,2388.0,2302.0,2376.0,2344.0,74.0,42.0,1597.0,7485.34,2311.0,732.0, +FG2205.ZCE,20210531,2376.0,2344.0,2376.0,2460.0,2350.0,2423.0,2415.0,79.0,71.0,2774.0,13397.52,3140.0,829.0, +FG2205.ZCE,20210601,2423.0,2415.0,2446.0,2455.0,2393.0,2441.0,2422.0,26.0,7.0,2278.0,11036.75,3408.0,268.0, +FG2205.ZCE,20210602,2441.0,2422.0,2440.0,2488.0,2395.0,2415.0,2439.0,-7.0,17.0,1919.0,9362.45,3597.0,189.0, +FG2205.ZCE,20210603,2415.0,2439.0,2416.0,2462.0,2407.0,2426.0,2438.0,-13.0,-1.0,1057.0,5154.38,3711.0,114.0, +FG2205.ZCE,20210604,2426.0,2438.0,2405.0,2449.0,2373.0,2428.0,2410.0,-10.0,-28.0,1439.0,6934.86,3766.0,55.0, +FG2205.ZCE,20210607,2428.0,2410.0,2444.0,2474.0,2400.0,2406.0,2433.0,-4.0,23.0,2107.0,10254.08,3874.0,108.0, +FG2205.ZCE,20210608,2406.0,2433.0,2410.0,2414.0,2337.0,2392.0,2381.0,-41.0,-52.0,1737.0,8271.27,4427.0,553.0, +FG2205.ZCE,20210609,2392.0,2381.0,2392.0,2411.0,2362.0,2388.0,2384.0,7.0,3.0,1700.0,8104.55,4633.0,206.0, +FG2205.ZCE,20210610,2388.0,2384.0,2385.0,2430.0,2363.0,2399.0,2394.0,15.0,10.0,1575.0,7542.11,4639.0,6.0, +FG2205.ZCE,20210611,2399.0,2394.0,2394.0,2466.0,2394.0,2466.0,2437.0,72.0,43.0,1744.0,8499.07,4820.0,181.0, +FG2205.ZCE,20210615,2466.0,2437.0,2459.0,2459.0,2381.0,2403.0,2410.0,-34.0,-27.0,1557.0,7503.7,4843.0,23.0, +FG2205.ZCE,20210616,2403.0,2410.0,2393.0,2416.0,2360.0,2363.0,2388.0,-47.0,-22.0,2175.0,10387.35,5649.0,806.0, +FG2205.ZCE,20210617,2363.0,2388.0,2360.0,2409.0,2349.0,2407.0,2370.0,19.0,-18.0,2294.0,10872.88,5746.0,97.0, +FG2205.ZCE,20210618,2407.0,2370.0,2396.0,2416.0,2361.0,2378.0,2391.0,8.0,21.0,1804.0,8625.56,5903.0,157.0, +FG2205.ZCE,20210621,2378.0,2391.0,2376.0,2422.0,2375.0,2380.0,2398.0,-11.0,7.0,2844.0,13642.28,6257.0,354.0, +FG2205.ZCE,20210622,2380.0,2398.0,2375.0,2427.0,2369.0,2423.0,2391.0,25.0,-7.0,2643.0,12637.52,6669.0,412.0, +FG2205.ZCE,20210623,2423.0,2391.0,2423.0,2450.0,2416.0,2428.0,2429.0,37.0,38.0,2926.0,14215.36,7211.0,542.0, +FG2205.ZCE,20210624,2428.0,2429.0,2434.0,2516.0,2430.0,2510.0,2487.0,81.0,58.0,3992.0,19857.37,8285.0,1074.0, +FG2205.ZCE,20210625,2510.0,2487.0,2507.0,2580.0,2502.0,2578.0,2538.0,91.0,51.0,1820.0,9237.39,8727.0,442.0, +FG2205.ZCE,20210628,2578.0,2538.0,2580.0,2580.0,2530.0,2544.0,2552.0,6.0,14.0,2214.0,11300.62,8789.0,62.0, +FG2205.ZCE,20210629,2544.0,2552.0,2550.0,2565.0,2526.0,2542.0,2546.0,-10.0,-6.0,2577.0,13123.3,9693.0,904.0, +FG2205.ZCE,20210630,2542.0,2546.0,2550.0,2556.0,2526.0,2546.0,2541.0,0.0,-5.0,2461.0,12505.05,10614.0,921.0, +FG2205.ZCE,20210701,2546.0,2541.0,2540.0,2578.0,2510.0,2520.0,2546.0,-21.0,5.0,4599.0,23413.82,10619.0,5.0, +FG2205.ZCE,20210702,2520.0,2546.0,2514.0,2552.0,2500.0,2546.0,2521.0,0.0,-25.0,6207.0,31297.82,11662.0,1043.0, +FG2205.ZCE,20210705,2546.0,2521.0,2546.0,2553.0,2522.0,2536.0,2536.0,15.0,15.0,3665.0,18592.2,10765.0,-897.0, +FG2205.ZCE,20210706,2536.0,2536.0,2543.0,2594.0,2538.0,2573.0,2569.0,37.0,33.0,3887.0,19972.88,11175.0,410.0, +FG2205.ZCE,20210707,2573.0,2569.0,2570.0,2595.0,2547.0,2576.0,2569.0,7.0,0.0,3367.0,17298.28,11429.0,254.0, +FG2205.ZCE,20210708,2576.0,2569.0,2576.0,2620.0,2576.0,2605.0,2600.0,36.0,31.0,4257.0,22134.31,11634.0,205.0, +FG2205.ZCE,20210709,2605.0,2600.0,2600.0,2605.0,2566.0,2599.0,2591.0,-1.0,-9.0,3519.0,18233.3,11087.0,-547.0, +FG2205.ZCE,20210712,2599.0,2591.0,2611.0,2668.0,2600.0,2648.0,2640.0,57.0,49.0,4701.0,24820.5,11038.0,-49.0, +FG2205.ZCE,20210713,2648.0,2640.0,2646.0,2705.0,2646.0,2704.0,2676.0,64.0,36.0,4023.0,21532.05,11124.0,86.0, +FG2205.ZCE,20210714,2704.0,2676.0,2698.0,2790.0,2698.0,2790.0,2743.0,114.0,67.0,8151.0,44716.46,13192.0,2068.0, +FG2205.ZCE,20210715,2790.0,2743.0,2788.0,2812.0,2731.0,2798.0,2772.0,55.0,29.0,8950.0,49625.47,14361.0,1169.0, +FG2205.ZCE,20210716,2798.0,2772.0,2796.0,2847.0,2795.0,2845.0,2820.0,73.0,48.0,8584.0,48419.0,15163.0,802.0, +FG2205.ZCE,20210719,2845.0,2820.0,2844.0,2926.0,2840.0,2847.0,2877.0,27.0,57.0,13870.0,79803.72,16605.0,1442.0, +FG2205.ZCE,20210720,2847.0,2877.0,2835.0,2859.0,2800.0,2842.0,2831.0,-35.0,-46.0,9181.0,51985.44,16728.0,123.0, +FG2205.ZCE,20210721,2842.0,2831.0,2833.0,2876.0,2801.0,2801.0,2836.0,-30.0,5.0,10655.0,60429.98,17484.0,756.0, +FG2205.ZCE,20210722,2801.0,2836.0,2801.0,2866.0,2800.0,2853.0,2824.0,17.0,-12.0,22364.0,126302.08,24027.0,6543.0, +FG2205.ZCE,20210723,2853.0,2824.0,2856.0,2919.0,2855.0,2866.0,2884.0,42.0,60.0,15917.0,91815.07,25138.0,1111.0, +FG2205.ZCE,20210726,2866.0,2884.0,2856.0,2859.0,2719.0,2756.0,2786.0,-128.0,-98.0,20056.0,111763.06,24728.0,-410.0, +FG2205.ZCE,20210727,2756.0,2786.0,2760.0,2776.0,2621.0,2632.0,2701.0,-154.0,-85.0,20333.0,109850.76,27333.0,2605.0, +FG2205.ZCE,20210728,2632.0,2701.0,2644.0,2696.0,2638.0,2687.0,2666.0,-14.0,-35.0,14214.0,75791.74,26063.0,-1270.0, +FG2205.ZCE,20210729,2687.0,2666.0,2690.0,2738.0,2680.0,2722.0,2711.0,56.0,45.0,12574.0,68185.5,27021.0,958.0, +FG2205.ZCE,20210730,2722.0,2711.0,2720.0,2739.0,2677.0,2728.0,2712.0,17.0,1.0,13343.0,72362.56,27514.0,493.0, +FG2205.ZCE,20210802,2728.0,2712.0,2719.0,2719.0,2626.0,2643.0,2667.0,-69.0,-45.0,21753.0,116044.57,27952.0,438.0, +FG2205.ZCE,20210803,2643.0,2667.0,2641.0,2641.0,2569.0,2572.0,2601.0,-95.0,-66.0,16633.0,86527.45,27934.0,-18.0, +FG2205.ZCE,20210804,2572.0,2601.0,2572.0,2634.0,2563.0,2621.0,2611.0,20.0,10.0,16510.0,86224.88,29477.0,1543.0, +FG2205.ZCE,20210805,2621.0,2611.0,2612.0,2625.0,2542.0,2546.0,2579.0,-65.0,-32.0,17876.0,92210.74,30569.0,1092.0, +FG2205.ZCE,20210806,2546.0,2579.0,2547.0,2593.0,2533.0,2574.0,2569.0,-5.0,-10.0,12194.0,62658.02,29857.0,-712.0, +FG2205.ZCE,20210809,2574.0,2569.0,2574.0,2644.0,2569.0,2629.0,2609.0,60.0,40.0,16052.0,83761.06,28719.0,-1138.0, +FG2205.ZCE,20210810,2629.0,2609.0,2620.0,2709.0,2616.0,2700.0,2676.0,91.0,67.0,15182.0,81253.89,29193.0,474.0, +FG2205.ZCE,20210811,2700.0,2676.0,2698.0,2721.0,2682.0,2711.0,2700.0,35.0,24.0,9393.0,50720.66,28565.0,-628.0, +FG2205.ZCE,20210812,2711.0,2700.0,2705.0,2721.0,2629.0,2635.0,2671.0,-65.0,-29.0,19669.0,105060.62,27928.0,-637.0, +FG2205.ZCE,20210813,2635.0,2671.0,2630.0,2662.0,2602.0,2629.0,2633.0,-42.0,-38.0,16008.0,84296.53,28752.0,824.0, +FG2205.ZCE,20210816,2629.0,2633.0,2629.0,2689.0,2618.0,2648.0,2651.0,15.0,18.0,13609.0,72168.07,30470.0,1718.0, +FG2205.ZCE,20210817,2648.0,2651.0,2648.0,2674.0,2604.0,2644.0,2642.0,-7.0,-9.0,20665.0,109177.56,31607.0,1137.0, +FG2205.ZCE,20210818,2644.0,2642.0,2644.0,2668.0,2558.0,2584.0,2600.0,-58.0,-42.0,26267.0,136572.69,37767.0,6160.0, +FG2205.ZCE,20210819,2584.0,2600.0,2570.0,2588.0,2453.0,2516.0,2502.0,-84.0,-98.0,37709.0,188723.28,43914.0,6147.0, +FG2205.ZCE,20210820,2516.0,2502.0,2499.0,2516.0,2456.0,2505.0,2487.0,3.0,-15.0,23223.0,115528.3,46897.0,2983.0, +FG2205.ZCE,20210823,2505.0,2487.0,2496.0,2584.0,2496.0,2581.0,2559.0,94.0,72.0,25709.0,131570.23,48838.0,1941.0, +FG2205.ZCE,20210824,2581.0,2559.0,2584.0,2606.0,2553.0,2563.0,2579.0,4.0,20.0,15331.0,79077.44,48176.0,-662.0, +FG2205.ZCE,20210825,2563.0,2579.0,2563.0,2576.0,2508.0,2538.0,2532.0,-41.0,-47.0,16006.0,81045.46,48262.0,86.0, +FG2205.ZCE,20210826,2538.0,2532.0,2552.0,2557.0,2436.0,2441.0,2510.0,-91.0,-22.0,18836.0,94537.9,50718.0,2456.0, +FG2205.ZCE,20210827,2441.0,2510.0,2446.0,2478.0,2429.0,2457.0,2455.0,-53.0,-55.0,19346.0,95000.47,53426.0,2708.0, +FG2205.ZCE,20210830,2457.0,2455.0,2457.0,2530.0,2457.0,2485.0,2493.0,30.0,38.0,20644.0,102931.26,53793.0,367.0, +FG2205.ZCE,20210831,2485.0,2493.0,2485.0,2489.0,2421.0,2438.0,2450.0,-55.0,-43.0,18673.0,91503.56,54564.0,771.0, +FG2205.ZCE,20210901,2438.0,2450.0,2436.0,2471.0,2414.0,2447.0,2443.0,-3.0,-7.0,24284.0,118650.36,55900.0,1336.0, +FG2205.ZCE,20210902,2447.0,2443.0,2438.0,2467.0,2398.0,2410.0,2427.0,-33.0,-16.0,33499.0,162571.53,61414.0,5514.0, +FG2205.ZCE,20210903,2410.0,2427.0,2405.0,2514.0,2258.0,2511.0,2440.0,84.0,13.0,26911.0,131311.55,60101.0,-1313.0, +FG2205.ZCE,20210906,2511.0,2440.0,2517.0,2529.0,2400.0,2418.0,2450.0,-22.0,10.0,29743.0,145739.49,66448.0,6347.0, +FG2205.ZCE,20210907,2418.0,2450.0,2421.0,2433.0,2386.0,2417.0,2412.0,-33.0,-38.0,27722.0,133719.19,68632.0,2184.0, +FG2205.ZCE,20210908,2417.0,2412.0,2408.0,2410.0,2308.0,2323.0,2363.0,-89.0,-49.0,31563.0,149180.08,74151.0,5519.0, +FG2205.ZCE,20210909,2323.0,2363.0,2323.0,2326.0,2241.0,2246.0,2281.0,-117.0,-82.0,37684.0,171894.29,74486.0,335.0, +FG2205.ZCE,20210910,2246.0,2281.0,2246.0,2296.0,2242.0,2276.0,2266.0,-5.0,-15.0,22678.0,102779.41,74378.0,-108.0, +FG2205.ZCE,20210913,2276.0,2266.0,2270.0,2319.0,2175.0,2214.0,2251.0,-52.0,-15.0,40772.0,183536.24,75767.0,1389.0, +FG2205.ZCE,20210914,2214.0,2251.0,2215.0,2225.0,2133.0,2141.0,2188.0,-110.0,-63.0,32925.0,144073.14,74584.0,-1183.0, +FG2205.ZCE,20210915,2141.0,2188.0,2136.0,2150.0,2063.0,2087.0,2097.0,-101.0,-91.0,39347.0,165012.73,75722.0,1138.0, +FG2205.ZCE,20210916,2087.0,2097.0,2091.0,2133.0,2076.0,2097.0,2108.0,0.0,11.0,40325.0,170045.6,76306.0,584.0, +FG2205.ZCE,20210917,2097.0,2108.0,2104.0,2108.0,1982.0,2101.0,2044.0,-7.0,-64.0,61786.0,252567.21,71870.0,-4436.0, +FG2205.ZCE,20210922,2101.0,2044.0,2080.0,2147.0,1980.0,2081.0,2063.0,37.0,19.0,45606.0,188201.17,73239.0,1369.0, +FG2205.ZCE,20210923,2081.0,2063.0,2095.0,2208.0,2081.0,2126.0,2176.0,63.0,113.0,110943.0,482782.21,62214.0,-11025.0, +FG2205.ZCE,20210924,2126.0,2176.0,2131.0,2180.0,2047.0,2118.0,2121.0,-58.0,-55.0,81629.0,346215.63,61836.0,-378.0, +FG2205.ZCE,20210927,2118.0,2121.0,2116.0,2238.0,2091.0,2164.0,2164.0,43.0,43.0,87349.0,378127.2,57261.0,-4575.0, +FG2205.ZCE,20210928,2164.0,2164.0,2174.0,2187.0,2075.0,2178.0,2120.0,14.0,-44.0,61223.0,259621.81,59239.0,1978.0, +FG2205.ZCE,20210929,2178.0,2120.0,2182.0,2182.0,2092.0,2119.0,2123.0,-1.0,3.0,50076.0,212658.06,61243.0,2004.0, +FG2205.ZCE,20210930,2119.0,2123.0,2122.0,2240.0,2104.0,2169.0,2172.0,46.0,49.0,56241.0,244333.58,57900.0,-3343.0, +FG2205.ZCE,20211008,2169.0,2172.0,2213.0,2325.0,2186.0,2267.0,2278.0,95.0,106.0,66785.0,304268.56,58458.0,558.0, +FG2205.ZCE,20211011,2267.0,2278.0,2275.0,2407.0,2275.0,2362.0,2329.0,84.0,51.0,79159.0,368688.3,61415.0,2957.0, +FG2205.ZCE,20211012,2362.0,2329.0,2350.0,2377.0,2255.0,2279.0,2316.0,-50.0,-13.0,68260.0,316139.17,64650.0,3235.0, +FG2205.ZCE,20211013,2279.0,2316.0,2280.0,2374.0,2178.0,2328.0,2310.0,12.0,-6.0,93697.0,432902.68,58243.0,-6407.0, +FG2205.ZCE,20211014,2328.0,2310.0,2335.0,2355.0,2287.0,2316.0,2318.0,6.0,8.0,63147.0,292803.25,59435.0,1192.0, +FG2205.ZCE,20211015,2316.0,2318.0,2325.0,2337.0,2251.0,2273.0,2288.0,-45.0,-30.0,50189.0,229638.36,61403.0,1968.0, +FG2205.ZCE,20211018,2273.0,2288.0,2279.0,2286.0,2201.0,2246.0,2240.0,-42.0,-48.0,49455.0,221520.53,61080.0,-323.0, +FG2205.ZCE,20211019,2246.0,2240.0,2234.0,2375.0,2204.0,2368.0,2281.0,128.0,41.0,61340.0,279795.93,59984.0,-1096.0, +FG2205.ZCE,20211020,2368.0,2281.0,2335.0,2378.0,2294.0,2312.0,2336.0,31.0,55.0,71281.0,333022.95,63369.0,3385.0, +FG2205.ZCE,20211021,2312.0,2336.0,2300.0,2363.0,2172.0,2176.0,2290.0,-160.0,-46.0,69924.0,320283.18,63588.0,219.0, +FG2205.ZCE,20211022,2176.0,2290.0,2182.0,2223.0,2129.0,2129.0,2149.0,-161.0,-141.0,51062.0,219491.76,66815.0,3227.0, +FG2205.ZCE,20211025,2129.0,2149.0,2091.0,2128.0,1996.0,2012.0,2052.0,-137.0,-97.0,82460.0,338360.7,64057.0,-2758.0, +FG2205.ZCE,20211026,2012.0,2052.0,2010.0,2052.0,1975.0,2046.0,2020.0,-6.0,-32.0,59333.0,239739.86,62593.0,-1464.0, +FG2205.ZCE,20211027,2046.0,2020.0,2050.0,2098.0,1998.0,2014.0,2052.0,-6.0,32.0,78931.0,323988.65,60250.0,-2343.0, +FG2205.ZCE,20211028,2014.0,2052.0,2012.0,2015.0,1908.0,1950.0,1935.0,-102.0,-117.0,78946.0,305531.38,54017.0,-6233.0, +FG2205.ZCE,20211029,1950.0,1935.0,1958.0,1972.0,1842.0,1860.0,1909.0,-75.0,-26.0,56396.0,215352.39,56813.0,2796.0, +FG2205.ZCE,20211101,1860.0,1909.0,1854.0,1885.0,1791.0,1798.0,1847.0,-111.0,-62.0,43318.0,159983.59,57903.0,1090.0, +FG2205.ZCE,20211102,1798.0,1847.0,1812.0,1828.0,1662.0,1662.0,1741.0,-185.0,-106.0,76128.0,265040.84,53928.0,-3975.0, +FG2205.ZCE,20211103,1662.0,1741.0,1665.0,1818.0,1664.0,1790.0,1727.0,49.0,-14.0,73591.0,254133.73,54713.0,785.0, +FG2205.ZCE,20211104,1790.0,1727.0,1790.0,1801.0,1704.0,1733.0,1753.0,6.0,26.0,61094.0,214187.34,54551.0,-162.0, +FG2205.ZCE,20211105,1733.0,1753.0,1740.0,1761.0,1686.0,1756.0,1723.0,3.0,-30.0,57236.0,197275.76,56950.0,2399.0, +FG2205.ZCE,20211108,1756.0,1723.0,1762.0,1814.0,1729.0,1757.0,1762.0,34.0,39.0,66776.0,235314.03,61286.0,4336.0, +FG2205.ZCE,20211109,1757.0,1762.0,1756.0,1798.0,1742.0,1758.0,1771.0,-4.0,9.0,48095.0,170381.52,60640.0,-646.0, +FG2205.ZCE,20211110,1758.0,1771.0,1760.0,1760.0,1625.0,1663.0,1674.0,-108.0,-97.0,71220.0,238417.49,60472.0,-168.0, +FG2205.ZCE,20211111,1663.0,1674.0,1661.0,1812.0,1655.0,1777.0,1727.0,103.0,53.0,89879.0,310478.17,64002.0,3530.0, +FG2205.ZCE,20211112,1777.0,1727.0,1774.0,1795.0,1710.0,1783.0,1760.0,56.0,33.0,86191.0,303385.98,64619.0,617.0, +FG2205.ZCE,20211115,1783.0,1760.0,1748.0,1858.0,1730.0,1756.0,1807.0,-4.0,47.0,142976.0,516638.75,72017.0,7398.0, +FG2205.ZCE,20211116,1756.0,1807.0,1782.0,1826.0,1760.0,1768.0,1797.0,-39.0,-10.0,91209.0,327874.8,76906.0,4889.0, +FG2205.ZCE,20211117,1768.0,1797.0,1768.0,1789.0,1677.0,1710.0,1718.0,-87.0,-79.0,107292.0,368746.2,78402.0,1496.0, +FG2205.ZCE,20211118,1710.0,1718.0,1730.0,1732.0,1659.0,1681.0,1690.0,-37.0,-28.0,83227.0,281337.63,75697.0,-2705.0, +FG2205.ZCE,20211119,1681.0,1690.0,1671.0,1749.0,1664.0,1735.0,1708.0,45.0,18.0,72701.0,248354.89,73662.0,-2035.0, +FG2205.ZCE,20211122,1735.0,1708.0,1720.0,1788.0,1715.0,1762.0,1758.0,54.0,50.0,79157.0,278240.93,71357.0,-2305.0, +FG2205.ZCE,20211123,1762.0,1758.0,1762.0,1795.0,1740.0,1740.0,1765.0,-18.0,7.0,71972.0,254025.63,71602.0,245.0, +FG2205.ZCE,20211124,1740.0,1765.0,1738.0,1822.0,1721.0,1812.0,1778.0,47.0,13.0,90001.0,320113.89,72819.0,1217.0, +FG2205.ZCE,20211125,1812.0,1778.0,1820.0,1844.0,1804.0,1826.0,1823.0,48.0,45.0,73855.0,269297.92,79751.0,6932.0, +FG2205.ZCE,20211126,1826.0,1823.0,1820.0,1830.0,1782.0,1800.0,1807.0,-23.0,-16.0,100105.0,361683.55,86734.0,6983.0, +FG2205.ZCE,20211129,1800.0,1807.0,1780.0,1892.0,1763.0,1871.0,1849.0,64.0,42.0,131991.0,488211.95,89386.0,2652.0, +FG2205.ZCE,20211130,1871.0,1849.0,1875.0,1913.0,1822.0,1839.0,1868.0,-10.0,19.0,137554.0,514026.29,97135.0,7749.0, +FG2205.ZCE,20211201,1839.0,1868.0,1839.0,1926.0,1839.0,1917.0,1885.0,49.0,17.0,140022.0,527944.89,102894.0,5759.0, +FG2205.ZCE,20211202,1917.0,1885.0,1920.0,1946.0,1884.0,1914.0,1911.0,29.0,26.0,158579.0,605934.04,110335.0,7441.0, +FG2205.ZCE,20211203,1914.0,1911.0,1927.0,1962.0,1915.0,1943.0,1939.0,32.0,28.0,156334.0,606412.16,110910.0,575.0, +FG2205.ZCE,20211206,1943.0,1939.0,1955.0,1974.0,1905.0,1921.0,1932.0,-18.0,-7.0,146760.0,567078.97,119032.0,8122.0, +FG2205.ZCE,20211207,1921.0,1932.0,1933.0,1948.0,1887.0,1892.0,1915.0,-40.0,-17.0,195658.0,749258.97,129135.0,10103.0, +FG2205.ZCE,20211208,1892.0,1915.0,1888.0,1904.0,1775.0,1819.0,1835.0,-96.0,-80.0,312241.0,1145885.22,132849.0,3714.0, +FG2205.ZCE,20211209,1819.0,1835.0,1831.0,1853.0,1801.0,1821.0,1825.0,-14.0,-10.0,251570.0,918006.17,139400.0,6551.0, +FG2205.ZCE,20211210,1821.0,1825.0,1830.0,1859.0,1756.0,1779.0,1814.0,-46.0,-11.0,436882.0,1584728.18,164219.0,24819.0, +FG2205.ZCE,20211213,1779.0,1814.0,1777.0,1850.0,1752.0,1829.0,1802.0,15.0,-12.0,364786.0,1314349.03,167336.0,3117.0, +FG2205.ZCE,20211214,1829.0,1802.0,1829.0,1848.0,1808.0,1837.0,1831.0,35.0,29.0,303483.0,1111538.91,173059.0,5723.0, +FG2205.ZCE,20211215,1837.0,1831.0,1831.0,1843.0,1775.0,1783.0,1807.0,-48.0,-24.0,386333.0,1395841.31,184438.0,11379.0, +FG2205.ZCE,20211216,1783.0,1807.0,1783.0,1821.0,1766.0,1808.0,1798.0,1.0,-9.0,348422.0,1252653.35,187511.0,3073.0, +FG2205.ZCE,20211217,1808.0,1798.0,1807.0,1848.0,1802.0,1825.0,1823.0,27.0,25.0,366836.0,1337631.25,189862.0,2351.0, +FG2205.ZCE,20211220,1825.0,1823.0,1832.0,1885.0,1768.0,1781.0,1833.0,-42.0,10.0,589984.0,2162888.78,202048.0,12186.0, +FG2205.ZCE,20211221,1781.0,1833.0,1781.0,1832.0,1756.0,1827.0,1804.0,-6.0,-29.0,369127.0,1331600.48,194325.0,-7723.0, +FG2205.ZCE,20211222,1827.0,1804.0,1834.0,1843.0,1793.0,1796.0,1820.0,-8.0,16.0,336314.0,1224236.0,206633.0,12308.0, +FG2205.ZCE,20211223,1796.0,1820.0,1804.0,1827.0,1788.0,1803.0,1808.0,-17.0,-12.0,304876.0,1102309.04,207376.0,743.0, +FG2205.ZCE,20211224,1803.0,1808.0,1798.0,1806.0,1722.0,1751.0,1768.0,-57.0,-40.0,522715.0,1847957.6,252945.0,45569.0, +FG2205.ZCE,20211227,1751.0,1768.0,1747.0,1778.0,1722.0,1777.0,1751.0,9.0,-17.0,410463.0,1437168.02,230968.0,-21977.0, +FG2205.ZCE,20211228,1777.0,1751.0,1778.0,1778.0,1731.0,1747.0,1754.0,-4.0,3.0,323778.0,1135954.65,239041.0,8073.0, +FG2205.ZCE,20211229,1747.0,1754.0,1746.0,1767.0,1739.0,1759.0,1753.0,5.0,-1.0,258971.0,907709.36,236685.0,-2356.0, +FG2205.ZCE,20211230,1759.0,1753.0,1759.0,1777.0,1726.0,1735.0,1746.0,-18.0,-7.0,276935.0,967100.16,248953.0,12268.0, +FG2205.ZCE,20211231,1735.0,1746.0,1735.0,1742.0,1684.0,1705.0,1713.0,-41.0,-33.0,366898.0,1257058.34,249186.0,233.0, +FG2205.ZCE,20220104,1705.0,1713.0,1700.0,1725.0,1692.0,1703.0,1707.0,-10.0,-6.0,210419.0,718290.1,270912.0,21726.0, +FG2205.ZCE,20220105,1703.0,1707.0,1703.0,1743.0,1702.0,1733.0,1725.0,26.0,18.0,256735.0,885632.03,258394.0,-12518.0, +FG2205.ZCE,20220106,1733.0,1725.0,1733.0,1811.0,1730.0,1806.0,1769.0,81.0,44.0,366736.0,1297729.06,242124.0,-16270.0, +FG2205.ZCE,20220107,1806.0,1769.0,1806.0,1857.0,1805.0,1854.0,1827.0,85.0,58.0,356892.0,1304420.76,231007.0,-11117.0, +FG2205.ZCE,20220110,1854.0,1827.0,1858.0,1914.0,1856.0,1894.0,1891.0,67.0,64.0,479204.0,1812254.96,231187.0,180.0, +FG2205.ZCE,20220111,1894.0,1891.0,1886.0,1952.0,1878.0,1923.0,1915.0,32.0,24.0,419733.0,1607797.82,243590.0,12403.0, +FG2205.ZCE,20220112,1923.0,1915.0,1922.0,1966.0,1908.0,1964.0,1933.0,49.0,18.0,318244.0,1230591.55,262069.0,18479.0, +FG2205.ZCE,20220113,1964.0,1933.0,1972.0,2016.0,1937.0,1942.0,1983.0,9.0,50.0,543494.0,2155049.64,258441.0,-3628.0, +FG2205.ZCE,20220114,1942.0,1983.0,1950.0,2073.0,1950.0,2068.0,2027.0,85.0,44.0,598066.0,2424275.64,272981.0,14540.0, +FG2205.ZCE,20220117,2068.0,2027.0,2062.0,2095.0,2032.0,2068.0,2060.0,41.0,33.0,529448.0,2181604.42,266309.0,-6672.0, +FG2205.ZCE,20220118,2068.0,2060.0,2065.0,2095.0,2035.0,2085.0,2062.0,25.0,2.0,457981.0,1888575.18,271823.0,5514.0, +FG2205.ZCE,20220119,2085.0,2062.0,2102.0,2159.0,2092.0,2131.0,2133.0,69.0,71.0,516512.0,2203144.7,275992.0,4169.0, +FG2205.ZCE,20220120,2131.0,2133.0,2135.0,2166.0,2113.0,2126.0,2140.0,-7.0,7.0,452780.0,1937723.27,279446.0,3454.0, +FG2205.ZCE,20220121,2126.0,2140.0,2126.0,2205.0,2108.0,2190.0,2153.0,50.0,13.0,505994.0,2178639.75,285230.0,5784.0, +FG2205.ZCE,20220124,2190.0,2153.0,2190.0,2190.0,2114.0,2135.0,2148.0,-18.0,-5.0,440262.0,1891102.18,267800.0,-17430.0, +FG2205.ZCE,20220125,2135.0,2148.0,2125.0,2145.0,2061.0,2119.0,2103.0,-29.0,-45.0,516663.0,2173393.84,257137.0,-10663.0, +FG2205.ZCE,20220126,2119.0,2103.0,2119.0,2142.0,2090.0,2135.0,2119.0,32.0,16.0,396808.0,1681932.28,261169.0,4032.0, +FG2205.ZCE,20220127,2135.0,2119.0,2148.0,2235.0,2144.0,2218.0,2183.0,99.0,64.0,407135.0,1777491.28,258961.0,-2208.0, +FG2205.ZCE,20220128,2218.0,2183.0,2228.0,2270.0,2193.0,2240.0,2231.0,57.0,48.0,370375.0,1652661.49,225977.0,-32984.0, +FG2205.ZCE,20220207,2240.0,2231.0,2266.0,2377.0,2265.0,2343.0,2333.0,112.0,102.0,274283.0,1279989.59,253125.0,27148.0, +FG2205.ZCE,20220208,2343.0,2333.0,2345.0,2355.0,2309.0,2324.0,2332.0,-9.0,-1.0,296731.0,1383987.66,258297.0,5172.0, +FG2205.ZCE,20220209,2324.0,2332.0,2328.0,2337.0,2240.0,2274.0,2284.0,-58.0,-48.0,415526.0,1898071.06,267883.0,9586.0, +FG2205.ZCE,20220210,2274.0,2284.0,2276.0,2430.0,2258.0,2359.0,2345.0,75.0,61.0,555441.0,2605467.65,274882.0,6999.0, +FG2205.ZCE,20220211,2359.0,2345.0,2374.0,2404.0,2160.0,2169.0,2296.0,-176.0,-49.0,735324.0,3376903.86,275061.0,179.0, +FG2205.ZCE,20220214,2169.0,2296.0,2207.0,2290.0,2137.0,2243.0,2219.0,-53.0,-77.0,737897.0,3275168.23,256194.0,-18867.0, +FG2205.ZCE,20220215,2243.0,2219.0,2217.0,2217.0,2118.0,2178.0,2167.0,-41.0,-52.0,618161.0,2678864.07,231830.0,-24364.0, +FG2205.ZCE,20220216,2178.0,2167.0,2182.0,2237.0,2173.0,2182.0,2205.0,15.0,38.0,567541.0,2503071.14,244509.0,12679.0, +FG2205.ZCE,20220217,2182.0,2205.0,2176.0,2176.0,2073.0,2075.0,2108.0,-130.0,-97.0,657314.0,2771560.51,240072.0,-4437.0, +FG2205.ZCE,20220218,2075.0,2108.0,2060.0,2103.0,2034.0,2053.0,2065.0,-55.0,-43.0,503534.0,2079206.29,227601.0,-12471.0, +FG2205.ZCE,20220221,2053.0,2065.0,2056.0,2075.0,1993.0,2053.0,2034.0,-12.0,-31.0,626789.0,2550122.08,234118.0,6517.0, +FG2205.ZCE,20220222,2053.0,2034.0,2040.0,2084.0,2003.0,2005.0,2049.0,-29.0,15.0,638668.0,2617313.78,254124.0,20006.0, +FG2205.ZCE,20220223,2005.0,2049.0,2002.0,2041.0,2000.0,2023.0,2024.0,-26.0,-25.0,453225.0,1834932.39,260790.0,6666.0, +FG2205.ZCE,20220224,2023.0,2024.0,2014.0,2029.0,1962.0,1970.0,1990.0,-54.0,-34.0,613901.0,2443295.62,266037.0,5247.0, +FG2205.ZCE,20220225,1970.0,1990.0,1965.0,1990.0,1823.0,1891.0,1907.0,-99.0,-83.0,883502.0,3369613.21,255790.0,-10247.0, +FG2205.ZCE,20220228,1891.0,1907.0,1898.0,1934.0,1875.0,1897.0,1907.0,-10.0,0.0,565123.0,2155181.33,245489.0,-10301.0, +FG2205.ZCE,20220301,1897.0,1907.0,1900.0,1959.0,1862.0,1933.0,1910.0,26.0,3.0,581781.0,2222431.6,243129.0,-2360.0, +FG2205.ZCE,20220302,1933.0,1910.0,1941.0,1988.0,1908.0,1925.0,1944.0,15.0,34.0,620450.0,2412328.04,257680.0,14551.0, +FG2205.ZCE,20220303,1925.0,1944.0,1926.0,1953.0,1893.0,1910.0,1920.0,-34.0,-24.0,632421.0,2428901.25,280135.0,22455.0, +FG2205.ZCE,20220304,1910.0,1920.0,1910.0,1949.0,1879.0,1936.0,1923.0,16.0,3.0,609119.0,2343186.63,274109.0,-6026.0, +FG2205.ZCE,20220307,1936.0,1923.0,1943.0,2015.0,1928.0,1972.0,1967.0,49.0,44.0,698386.0,2747645.7,278404.0,4295.0, +FG2205.ZCE,20220308,1972.0,1967.0,1963.0,1979.0,1826.0,1937.0,1927.0,-30.0,-40.0,885495.0,3413380.41,251958.0,-26446.0, +FG2205.ZCE,20220309,1937.0,1927.0,1927.0,1950.0,1877.0,1878.0,1917.0,-49.0,-10.0,598708.0,2295864.04,258303.0,6345.0, +FG2205.ZCE,20220310,1878.0,1917.0,1883.0,2019.0,1873.0,2005.0,1974.0,88.0,57.0,764814.0,3018879.55,241325.0,-16978.0, +FG2205.ZCE,20220311,2005.0,1974.0,2005.0,2048.0,1973.0,2004.0,2014.0,30.0,40.0,657041.0,2646523.41,226909.0,-14416.0, +FG2205.ZCE,20220314,2004.0,2014.0,1986.0,2022.0,1896.0,1903.0,1959.0,-111.0,-55.0,651803.0,2553816.96,216606.0,-10303.0, +FG2205.ZCE,20220315,1903.0,1959.0,1897.0,1930.0,1875.0,1885.0,1906.0,-74.0,-53.0,486692.0,1854820.59,205879.0,-10727.0, +FG2205.ZCE,20220316,1885.0,1906.0,1875.0,1942.0,1862.0,1928.0,1905.0,22.0,-1.0,436884.0,1664219.72,196366.0,-9513.0, +FG2205.ZCE,20220317,1928.0,1905.0,1934.0,1940.0,1892.0,1918.0,1916.0,13.0,11.0,353248.0,1353383.72,201744.0,5378.0, +FG2205.ZCE,20220318,1918.0,1916.0,1920.0,1929.0,1885.0,1916.0,1908.0,0.0,-8.0,368174.0,1404717.24,211127.0,9383.0, +FG2205.ZCE,20220321,1916.0,1908.0,1912.0,1922.0,1840.0,1857.0,1880.0,-51.0,-28.0,467680.0,1758667.57,239994.0,28867.0, +FG2205.ZCE,20220322,1857.0,1880.0,1841.0,1887.0,1835.0,1861.0,1866.0,-19.0,-14.0,291796.0,1088779.0,218430.0,-21564.0, +FG2205.ZCE,20220323,1861.0,1866.0,1864.0,1901.0,1855.0,1899.0,1878.0,33.0,12.0,275996.0,1036816.21,195831.0,-22599.0, +FG2205.ZCE,20220324,1899.0,1878.0,1930.0,1965.0,1906.0,1908.0,1937.0,30.0,59.0,301169.0,1166981.02,161586.0,-34245.0, +FG2205.ZCE,20220325,1908.0,1937.0,1923.0,2025.0,1918.0,1996.0,1969.0,59.0,32.0,294589.0,1159962.45,136364.0,-25222.0, +FG2205.ZCE,20220328,1996.0,1969.0,1950.0,1992.0,1943.0,1969.0,1968.0,0.0,-1.0,220943.0,869804.84,125671.0,-10693.0, +FG2205.ZCE,20220329,1969.0,1968.0,1970.0,1982.0,1946.0,1976.0,1967.0,8.0,-1.0,115857.0,455682.35,119381.0,-6290.0, +FG2205.ZCE,20220330,1976.0,1967.0,1960.0,2023.0,1950.0,2012.0,1985.0,45.0,18.0,129459.0,513939.91,106291.0,-13090.0, +FG2205.ZCE,20220331,2012.0,1985.0,2034.0,2048.0,1979.0,1993.0,2015.0,8.0,30.0,110377.0,444805.15,99115.0,-7176.0, +FG2205.ZCE,20220401,1993.0,2015.0,2015.0,2015.0,1950.0,1973.0,1979.0,-42.0,-36.0,109709.0,434293.56,94415.0,-4700.0, +FG2205.ZCE,20220406,1973.0,1979.0,1932.0,1953.0,1870.0,1876.0,1923.0,-103.0,-56.0,97215.0,373969.13,89913.0,-4502.0, +FG2205.ZCE,20220407,1876.0,1923.0,1879.0,1899.0,1859.0,1889.0,1884.0,-34.0,-39.0,72923.0,274709.78,77298.0,-12615.0, +FG2205.ZCE,20220408,1889.0,1884.0,1891.0,1920.0,1889.0,1900.0,1906.0,16.0,22.0,49886.0,190150.82,68269.0,-9029.0, +FG2205.ZCE,20220411,1900.0,1906.0,1898.0,1910.0,1872.0,1896.0,1893.0,-10.0,-13.0,36945.0,139879.77,60286.0,-7983.0, +FG2205.ZCE,20220412,1896.0,1893.0,1901.0,1939.0,1891.0,1928.0,1919.0,35.0,26.0,44516.0,170834.76,55979.0,-4307.0, +FG2205.ZCE,20220413,1928.0,1919.0,1926.0,1936.0,1875.0,1876.0,1907.0,-43.0,-12.0,29606.0,112899.36,54012.0,-1967.0, +FG2205.ZCE,20220414,1876.0,1907.0,1874.0,1918.0,1874.0,1895.0,1896.0,-12.0,-11.0,24155.0,91598.27,49109.0,-4903.0, +FG2205.ZCE,20220415,1895.0,1896.0,1895.0,1909.0,1858.0,1872.0,1887.0,-24.0,-9.0,25230.0,95202.9,45878.0,-3231.0, +FG2205.ZCE,20220418,1872.0,1887.0,1870.0,1915.0,1864.0,1898.0,1894.0,11.0,7.0,17260.0,65384.84,42032.0,-3846.0, +FG2205.ZCE,20220419,1898.0,1894.0,1899.0,1957.0,1898.0,1944.0,1934.0,50.0,40.0,30799.0,119154.3,33840.0,-8192.0, +FG2205.ZCE,20220420,1944.0,1934.0,1944.0,1980.0,1930.0,1940.0,1962.0,6.0,28.0,22998.0,90255.43,29295.0,-4545.0, +FG2205.ZCE,20220421,1940.0,1962.0,1939.0,1954.0,1922.0,1937.0,1941.0,-25.0,-21.0,9883.0,38360.84,27681.0,-1614.0, +FG2205.ZCE,20220422,1937.0,1941.0,1931.0,1936.0,1893.0,1904.0,1911.0,-37.0,-30.0,12080.0,46169.33,23925.0,-3756.0, +FG2205.ZCE,20220425,1904.0,1911.0,1900.0,1919.0,1850.0,1880.0,1887.0,-31.0,-24.0,16805.0,63409.7,15549.0,-8376.0, +FG2205.ZCE,20220426,1880.0,1887.0,1866.0,1892.0,1841.0,1853.0,1864.0,-34.0,-23.0,7068.0,26350.63,12756.0,-2793.0, +FG2205.ZCE,20220427,1853.0,1864.0,1851.0,1865.0,1811.0,1832.0,1843.0,-32.0,-21.0,5124.0,18883.94,10389.0,-2367.0, +FG2205.ZCE,20220428,1832.0,1843.0,1841.0,1860.0,1810.0,1857.0,1833.0,14.0,-10.0,5438.0,19931.35,6844.0,-3545.0, +FG2205.ZCE,20220429,1857.0,1833.0,1847.0,1862.0,1756.0,1783.0,1813.0,-50.0,-20.0,8613.0,31224.53,1204.0,-5640.0, +FG2205.ZCE,20220505,1783.0,1813.0,1780.0,1858.0,1780.0,1800.0,1817.0,-13.0,4.0,328.0,1191.74,1063.0,-141.0, +FG2205.ZCE,20220506,1800.0,1817.0,1801.0,1817.0,1800.0,1814.0,1801.0,-3.0,-16.0,113.0,407.13,994.0,-69.0, +FG2205.ZCE,20220509,1814.0,1801.0,1790.0,1790.0,1760.0,1779.0,1779.0,-22.0,-22.0,100.0,355.83,961.0,-33.0, +FG2205.ZCE,20220510,1779.0,1779.0,1760.0,1776.0,1730.0,1763.0,1759.0,-16.0,-20.0,264.0,928.97,737.0,-224.0, +FG2205.ZCE,20220511,1763.0,1759.0,1763.0,1763.0,1763.0,1763.0,1763.0,4.0,4.0,20.0,70.52,737.0,0.0, +FG2205.ZCE,20220512,1763.0,1763.0,1820.0,1820.0,1731.0,1731.0,1776.0,-32.0,13.0,2.0,7.1,737.0,0.0, +FG2205.ZCE,20220513,1731.0,1776.0,1702.0,1702.0,1702.0,1702.0,1702.0,-74.0,-74.0,1.0,3.4,737.0,0.0, +FG2205.ZCE,20220516,1702.0,1702.0,,,,,1702.0,,0.0,0.0,0.0,737.0,0.0, +FG2205.ZCE,20220517,,1702.0,1800.0,1800.0,1794.0,1794.0,1795.0,92.0,93.0,18.0,64.63,733.0,-4.0, +FG2205.ZCE,20220518,1794.0,1795.0,1780.0,1780.0,1760.0,1760.0,1776.0,-35.0,-19.0,175.0,621.6,0.0,-733.0, diff --git a/data/FG/FG2206.csv b/data/FG/FG2206.csv new file mode 100644 index 0000000..8b377e2 --- /dev/null +++ b/data/FG/FG2206.csv @@ -0,0 +1,243 @@ +ts_code,trade_date,pre_close,pre_settle,open,high,low,close,settle,change1,change2,vol,amount,oi,oi_chg,delv_settle +FG2206.ZCE,20210616,,2410.0,,,,,2405.0,,-5.0,0.0,0.0,0.0,, +FG2206.ZCE,20210617,,2405.0,2314.0,2407.0,2314.0,2395.0,2372.0,-10.0,-33.0,3.0,14.23,2.0,2.0, +FG2206.ZCE,20210618,2395.0,2372.0,2387.0,2401.0,2359.0,2365.0,2383.0,-7.0,11.0,10.0,47.66,2.0,0.0, +FG2206.ZCE,20210621,2365.0,2383.0,2374.0,2400.0,2373.0,2373.0,2386.0,-10.0,3.0,22.0,104.96,10.0,8.0, +FG2206.ZCE,20210622,2373.0,2386.0,2360.0,2410.0,2360.0,2407.0,2382.0,21.0,-4.0,25.0,119.12,18.0,8.0, +FG2206.ZCE,20210623,2407.0,2382.0,2419.0,2432.0,2407.0,2407.0,2420.0,25.0,38.0,20.0,96.79,28.0,10.0, +FG2206.ZCE,20210624,2407.0,2420.0,2414.0,2515.0,2414.0,2513.0,2479.0,93.0,59.0,105.0,520.59,66.0,38.0, +FG2206.ZCE,20210625,2513.0,2479.0,2508.0,2575.0,2504.0,2575.0,2532.0,96.0,53.0,47.0,237.97,74.0,8.0, +FG2206.ZCE,20210628,2575.0,2532.0,2555.0,2579.0,2550.0,2565.0,2559.0,33.0,27.0,96.0,491.41,145.0,71.0, +FG2206.ZCE,20210629,2565.0,2559.0,2568.0,2584.0,2559.0,2580.0,2571.0,21.0,12.0,81.0,416.52,195.0,50.0, +FG2206.ZCE,20210630,2580.0,2571.0,2575.0,2580.0,2561.0,2570.0,2569.0,-1.0,-2.0,21.0,107.89,195.0,0.0, +FG2206.ZCE,20210701,2570.0,2569.0,2584.0,2584.0,2530.0,2540.0,2562.0,-29.0,-7.0,39.0,199.81,202.0,7.0, +FG2206.ZCE,20210702,2540.0,2562.0,2543.0,2566.0,2523.0,2566.0,2543.0,4.0,-19.0,49.0,249.22,202.0,0.0, +FG2206.ZCE,20210705,2566.0,2543.0,2555.0,2563.0,2540.0,2547.0,2549.0,4.0,6.0,35.0,178.44,201.0,-1.0, +FG2206.ZCE,20210706,2547.0,2549.0,2553.0,2587.0,2536.0,2559.0,2558.0,10.0,9.0,108.0,552.59,201.0,0.0, +FG2206.ZCE,20210707,2559.0,2558.0,2560.0,2582.0,2543.0,2564.0,2558.0,6.0,0.0,44.0,225.06,192.0,-9.0, +FG2206.ZCE,20210708,2564.0,2558.0,2582.0,2601.0,2571.0,2601.0,2586.0,43.0,28.0,51.0,263.74,207.0,15.0, +FG2206.ZCE,20210709,2601.0,2586.0,2586.0,2603.0,2575.0,2603.0,2591.0,17.0,5.0,47.0,243.56,203.0,-4.0, +FG2206.ZCE,20210712,2603.0,2591.0,2607.0,2660.0,2607.0,2643.0,2634.0,52.0,43.0,34.0,179.13,204.0,1.0, +FG2206.ZCE,20210713,2643.0,2634.0,2658.0,2674.0,2642.0,2674.0,2656.0,40.0,22.0,94.0,499.27,207.0,3.0, +FG2206.ZCE,20210714,2674.0,2656.0,2678.0,2759.0,2675.0,2759.0,2713.0,103.0,57.0,130.0,705.48,187.0,-20.0, +FG2206.ZCE,20210715,2759.0,2713.0,2752.0,2779.0,2709.0,2762.0,2745.0,49.0,32.0,157.0,862.08,214.0,27.0, +FG2206.ZCE,20210716,2762.0,2745.0,2772.0,2820.0,2772.0,2820.0,2795.0,75.0,50.0,98.0,547.91,222.0,8.0, +FG2206.ZCE,20210719,2820.0,2795.0,2825.0,2885.0,2821.0,2821.0,2844.0,26.0,49.0,80.0,455.05,233.0,11.0, +FG2206.ZCE,20210720,2821.0,2844.0,2802.0,2825.0,2771.0,2814.0,2795.0,-30.0,-49.0,51.0,285.08,229.0,-4.0, +FG2206.ZCE,20210721,2814.0,2795.0,2809.0,2832.0,2771.0,2771.0,2793.0,-24.0,-2.0,101.0,564.21,257.0,28.0, +FG2206.ZCE,20210722,2771.0,2793.0,2758.0,2787.0,2744.0,2780.0,2761.0,-13.0,-32.0,187.0,1032.48,250.0,-7.0, +FG2206.ZCE,20210723,2780.0,2761.0,2798.0,2857.0,2793.0,2811.0,2825.0,50.0,64.0,106.0,598.84,263.0,13.0, +FG2206.ZCE,20210726,2811.0,2825.0,2775.0,2802.0,2680.0,2708.0,2739.0,-117.0,-86.0,165.0,903.94,239.0,-24.0, +FG2206.ZCE,20210727,2708.0,2739.0,2710.0,2720.0,2600.0,2609.0,2660.0,-130.0,-79.0,126.0,670.25,230.0,-9.0, +FG2206.ZCE,20210728,2609.0,2660.0,2622.0,2666.0,2617.0,2655.0,2639.0,-5.0,-21.0,62.0,327.19,232.0,2.0, +FG2206.ZCE,20210729,2655.0,2639.0,2683.0,2693.0,2666.0,2685.0,2681.0,46.0,42.0,51.0,273.47,238.0,6.0, +FG2206.ZCE,20210730,2685.0,2681.0,2682.0,2692.0,2654.0,2675.0,2674.0,-6.0,-7.0,25.0,133.69,238.0,0.0, +FG2206.ZCE,20210802,2675.0,2674.0,2675.0,2675.0,2601.0,2635.0,2636.0,-39.0,-38.0,147.0,775.1,218.0,-20.0, +FG2206.ZCE,20210803,2635.0,2636.0,2605.0,2607.0,2565.0,2570.0,2589.0,-66.0,-47.0,96.0,497.05,208.0,-10.0, +FG2206.ZCE,20210804,2570.0,2589.0,2580.0,2600.0,2570.0,2591.0,2589.0,2.0,0.0,133.0,688.74,270.0,62.0, +FG2206.ZCE,20210805,2591.0,2589.0,2584.0,2604.0,2520.0,2520.0,2561.0,-69.0,-28.0,158.0,809.18,292.0,22.0, +FG2206.ZCE,20210806,2520.0,2561.0,2524.0,2560.0,2515.0,2538.0,2541.0,-23.0,-20.0,108.0,548.94,303.0,11.0, +FG2206.ZCE,20210809,2538.0,2541.0,2551.0,2588.0,2535.0,2580.0,2559.0,39.0,18.0,139.0,711.49,323.0,20.0, +FG2206.ZCE,20210810,2580.0,2559.0,2575.0,2640.0,2572.0,2638.0,2618.0,79.0,59.0,252.0,1319.28,437.0,114.0, +FG2206.ZCE,20210811,2638.0,2618.0,2639.0,2666.0,2620.0,2655.0,2647.0,37.0,29.0,179.0,947.47,486.0,49.0, +FG2206.ZCE,20210812,2655.0,2647.0,2647.0,2666.0,2584.0,2588.0,2623.0,-59.0,-24.0,185.0,970.35,517.0,31.0, +FG2206.ZCE,20210813,2588.0,2623.0,2583.0,2613.0,2558.0,2579.0,2584.0,-44.0,-39.0,181.0,935.55,522.0,5.0, +FG2206.ZCE,20210816,2579.0,2584.0,2587.0,2642.0,2577.0,2600.0,2607.0,16.0,23.0,175.0,912.53,531.0,9.0, +FG2206.ZCE,20210817,2600.0,2607.0,2609.0,2622.0,2563.0,2601.0,2593.0,-6.0,-14.0,224.0,1161.63,530.0,-1.0, +FG2206.ZCE,20210818,2601.0,2593.0,2598.0,2620.0,2519.0,2536.0,2556.0,-57.0,-37.0,304.0,1553.84,523.0,-7.0, +FG2206.ZCE,20210819,2536.0,2556.0,2532.0,2541.0,2446.0,2485.0,2480.0,-71.0,-76.0,354.0,1756.12,522.0,-1.0, +FG2206.ZCE,20210820,2485.0,2480.0,2475.0,2483.0,2421.0,2466.0,2449.0,-14.0,-31.0,233.0,1141.37,510.0,-12.0, +FG2206.ZCE,20210823,2466.0,2449.0,2473.0,2533.0,2473.0,2529.0,2510.0,80.0,61.0,174.0,873.51,548.0,38.0, +FG2206.ZCE,20210824,2529.0,2510.0,2536.0,2557.0,2510.0,2514.0,2534.0,4.0,24.0,120.0,608.21,557.0,9.0, +FG2206.ZCE,20210825,2514.0,2534.0,2523.0,2523.0,2466.0,2494.0,2488.0,-40.0,-46.0,199.0,990.12,513.0,-44.0, +FG2206.ZCE,20210826,2494.0,2488.0,2495.0,2514.0,2414.0,2414.0,2470.0,-74.0,-18.0,174.0,859.7,467.0,-46.0, +FG2206.ZCE,20210827,2414.0,2470.0,2440.0,2448.0,2404.0,2426.0,2427.0,-44.0,-43.0,166.0,805.63,448.0,-19.0, +FG2206.ZCE,20210830,2426.0,2427.0,2445.0,2490.0,2438.0,2445.0,2458.0,18.0,31.0,113.0,555.59,460.0,12.0, +FG2206.ZCE,20210831,2445.0,2458.0,2430.0,2440.0,2396.0,2410.0,2417.0,-48.0,-41.0,167.0,807.34,495.0,35.0, +FG2206.ZCE,20210901,2410.0,2417.0,2392.0,2432.0,2390.0,2416.0,2415.0,-1.0,-2.0,149.0,719.69,476.0,-19.0, +FG2206.ZCE,20210902,2416.0,2415.0,2429.0,2430.0,2384.0,2388.0,2405.0,-27.0,-10.0,160.0,769.49,436.0,-40.0, +FG2206.ZCE,20210903,2388.0,2405.0,2380.0,2485.0,2358.0,2467.0,2426.0,62.0,21.0,149.0,722.81,405.0,-31.0, +FG2206.ZCE,20210906,2467.0,2426.0,2476.0,2488.0,2388.0,2402.0,2424.0,-24.0,-2.0,126.0,610.94,409.0,4.0, +FG2206.ZCE,20210907,2402.0,2424.0,2391.0,2420.0,2385.0,2397.0,2400.0,-27.0,-24.0,258.0,1238.33,450.0,41.0, +FG2206.ZCE,20210908,2397.0,2400.0,2397.0,2398.0,2299.0,2315.0,2350.0,-85.0,-50.0,387.0,1818.91,444.0,-6.0, +FG2206.ZCE,20210909,2315.0,2350.0,2308.0,2315.0,2218.0,2248.0,2269.0,-102.0,-81.0,427.0,1937.63,518.0,74.0, +FG2206.ZCE,20210910,2248.0,2269.0,2263.0,2285.0,2244.0,2264.0,2261.0,-5.0,-8.0,124.0,560.67,504.0,-14.0, +FG2206.ZCE,20210913,2264.0,2261.0,2264.0,2305.0,2170.0,2189.0,2226.0,-72.0,-35.0,373.0,1660.87,457.0,-47.0, +FG2206.ZCE,20210914,2189.0,2226.0,2190.0,2209.0,2125.0,2133.0,2174.0,-93.0,-52.0,274.0,1191.43,510.0,53.0, +FG2206.ZCE,20210915,2133.0,2174.0,2133.0,2133.0,2054.0,2069.0,2087.0,-105.0,-87.0,514.0,2145.44,579.0,69.0, +FG2206.ZCE,20210916,2069.0,2087.0,2086.0,2130.0,2062.0,2088.0,2097.0,1.0,10.0,409.0,1715.63,621.0,42.0, +FG2206.ZCE,20210917,2088.0,2097.0,2083.0,2108.0,1985.0,2088.0,2055.0,-9.0,-42.0,639.0,2625.91,666.0,45.0, +FG2206.ZCE,20210922,2088.0,2055.0,2070.0,2129.0,1980.0,2067.0,2051.0,12.0,-4.0,248.0,1017.43,641.0,-25.0, +FG2206.ZCE,20210923,2067.0,2051.0,2079.0,2195.0,2072.0,2114.0,2149.0,63.0,98.0,518.0,2226.85,550.0,-91.0, +FG2206.ZCE,20210924,2114.0,2149.0,2094.0,2160.0,2036.0,2103.0,2100.0,-46.0,-49.0,433.0,1818.22,527.0,-23.0, +FG2206.ZCE,20210927,2103.0,2100.0,2106.0,2205.0,2082.0,2138.0,2151.0,38.0,51.0,255.0,1097.19,488.0,-39.0, +FG2206.ZCE,20210928,2138.0,2151.0,2135.0,2140.0,2033.0,2140.0,2074.0,-11.0,-77.0,216.0,895.92,520.0,32.0, +FG2206.ZCE,20210929,2140.0,2074.0,2106.0,2106.0,2067.0,2087.0,2085.0,13.0,11.0,63.0,262.67,514.0,-6.0, +FG2206.ZCE,20210930,2087.0,2085.0,2072.0,2192.0,2072.0,2135.0,2144.0,50.0,59.0,124.0,531.62,521.0,7.0, +FG2206.ZCE,20211008,2135.0,2144.0,2000.0,2257.0,2000.0,2210.0,2233.0,66.0,89.0,4654.0,20780.61,4884.0,4363.0, +FG2206.ZCE,20211011,2210.0,2233.0,2228.0,2351.0,2228.0,2320.0,2308.0,87.0,75.0,1172.0,5410.47,5723.0,839.0, +FG2206.ZCE,20211012,2320.0,2308.0,2305.0,2334.0,2222.0,2237.0,2265.0,-71.0,-43.0,1334.0,6043.86,6823.0,1100.0, +FG2206.ZCE,20211013,2237.0,2265.0,2221.0,2326.0,2151.0,2290.0,2285.0,25.0,20.0,1134.0,5182.34,7652.0,829.0, +FG2206.ZCE,20211014,2290.0,2285.0,2285.0,2313.0,2250.0,2283.0,2280.0,-2.0,-5.0,1038.0,4734.24,8347.0,695.0, +FG2206.ZCE,20211015,2283.0,2280.0,2286.0,2293.0,2223.0,2240.0,2248.0,-40.0,-32.0,193.0,867.68,8351.0,4.0, +FG2206.ZCE,20211018,2240.0,2248.0,2235.0,2237.0,2178.0,2217.0,2218.0,-31.0,-30.0,161.0,714.13,8360.0,9.0, +FG2206.ZCE,20211019,2217.0,2218.0,2192.0,2349.0,2183.0,2337.0,2194.0,119.0,-24.0,4369.0,19173.85,12605.0,4245.0, +FG2206.ZCE,20211020,2337.0,2194.0,2301.0,2333.0,2260.0,2292.0,2299.0,98.0,105.0,1243.0,5714.18,13645.0,1040.0, +FG2206.ZCE,20211021,2292.0,2299.0,2278.0,2320.0,2141.0,2149.0,2243.0,-150.0,-56.0,260.0,1166.56,13636.0,-9.0, +FG2206.ZCE,20211022,2149.0,2243.0,2167.0,2188.0,2085.0,2085.0,2091.0,-158.0,-152.0,1263.0,5281.35,14632.0,996.0, +FG2206.ZCE,20211025,2085.0,2091.0,2086.0,2116.0,1984.0,2003.0,2014.0,-88.0,-77.0,1191.0,4797.52,14639.0,7.0, +FG2206.ZCE,20211026,2003.0,2014.0,1990.0,2058.0,1971.0,2050.0,2016.0,36.0,2.0,352.0,1419.28,14545.0,-94.0, +FG2206.ZCE,20211027,2050.0,2016.0,2057.0,2093.0,2015.0,2036.0,2056.0,20.0,40.0,256.0,1052.67,14521.0,-24.0, +FG2206.ZCE,20211028,2036.0,2056.0,2007.0,2008.0,1914.0,1969.0,1948.0,-87.0,-108.0,261.0,1016.62,14462.0,-59.0, +FG2206.ZCE,20211029,1969.0,1948.0,1985.0,1987.0,1877.0,1892.0,1904.0,-56.0,-44.0,211.0,803.69,14551.0,89.0, +FG2206.ZCE,20211101,1892.0,1904.0,1896.0,1910.0,1829.0,1829.0,1883.0,-75.0,-21.0,1025.0,3859.61,13599.0,-952.0, +FG2206.ZCE,20211102,1829.0,1883.0,1841.0,1856.0,1732.0,1732.0,1782.0,-151.0,-101.0,275.0,979.88,13682.0,83.0, +FG2206.ZCE,20211103,1732.0,1782.0,1718.0,1861.0,1717.0,1834.0,1787.0,52.0,5.0,936.0,3345.68,13223.0,-459.0, +FG2206.ZCE,20211104,1834.0,1787.0,1824.0,1844.0,1757.0,1787.0,1820.0,0.0,33.0,193.0,702.51,13268.0,45.0, +FG2206.ZCE,20211105,1787.0,1820.0,1786.0,1807.0,1736.0,1807.0,1771.0,-13.0,-49.0,149.0,527.86,13265.0,-3.0, +FG2206.ZCE,20211108,1807.0,1771.0,1798.0,1854.0,1779.0,1810.0,1812.0,39.0,41.0,87.0,315.29,13265.0,0.0, +FG2206.ZCE,20211109,1810.0,1812.0,1798.0,1843.0,1793.0,1802.0,1812.0,-10.0,0.0,884.0,3203.97,13866.0,601.0, +FG2206.ZCE,20211110,1802.0,1812.0,1761.0,1771.0,1679.0,1704.0,1719.0,-108.0,-93.0,152.0,522.43,13909.0,43.0, +FG2206.ZCE,20211111,1704.0,1719.0,1639.0,1850.0,1639.0,1827.0,1774.0,108.0,55.0,185.0,656.52,13901.0,-8.0, +FG2206.ZCE,20211112,1827.0,1774.0,1816.0,1840.0,1755.0,1825.0,1800.0,51.0,26.0,426.0,1533.83,13731.0,-170.0, +FG2206.ZCE,20211115,1825.0,1800.0,1809.0,1885.0,1779.0,1801.0,1837.0,1.0,37.0,327.0,1201.19,13809.0,78.0, +FG2206.ZCE,20211116,1801.0,1837.0,1829.0,1852.0,1795.0,1813.0,1824.0,-24.0,-13.0,108.0,394.06,13798.0,-11.0, +FG2206.ZCE,20211117,1813.0,1824.0,1814.0,1816.0,1726.0,1749.0,1757.0,-75.0,-67.0,99.0,347.79,13813.0,15.0, +FG2206.ZCE,20211118,1749.0,1757.0,1730.0,1765.0,1705.0,1729.0,1739.0,-28.0,-18.0,107.0,372.18,13814.0,1.0, +FG2206.ZCE,20211119,1729.0,1739.0,1718.0,1780.0,1705.0,1761.0,1727.0,22.0,-12.0,321.0,1108.43,13554.0,-260.0, +FG2206.ZCE,20211122,1761.0,1727.0,1750.0,1800.0,1748.0,1781.0,1781.0,54.0,54.0,68.0,242.24,13572.0,18.0, +FG2206.ZCE,20211123,1781.0,1781.0,1777.0,1811.0,1746.0,1763.0,1789.0,-18.0,8.0,312.0,1116.61,13323.0,-249.0, +FG2206.ZCE,20211124,1763.0,1789.0,1787.0,1831.0,1767.0,1826.0,1801.0,37.0,12.0,60.0,216.1,13296.0,-27.0, +FG2206.ZCE,20211125,1826.0,1801.0,1836.0,1860.0,1806.0,1834.0,1837.0,33.0,36.0,502.0,1844.47,13076.0,-220.0, +FG2206.ZCE,20211126,1834.0,1837.0,1829.0,1835.0,1805.0,1824.0,1823.0,-13.0,-14.0,36.0,131.26,13075.0,-1.0, +FG2206.ZCE,20211129,1824.0,1823.0,1820.0,1898.0,1820.0,1889.0,1897.0,66.0,74.0,1981.0,7515.51,11174.0,-1901.0, +FG2206.ZCE,20211130,1889.0,1897.0,1900.0,1925.0,1855.0,1868.0,1890.0,-29.0,-7.0,43.0,162.56,11182.0,8.0, +FG2206.ZCE,20211201,1868.0,1890.0,1875.0,1938.0,1875.0,1935.0,1902.0,45.0,12.0,268.0,1019.24,11374.0,192.0, +FG2206.ZCE,20211202,1935.0,1902.0,1943.0,1958.0,1905.0,1929.0,1930.0,27.0,28.0,127.0,490.13,11443.0,69.0, +FG2206.ZCE,20211203,1929.0,1930.0,1929.0,1969.0,1929.0,1946.0,1930.0,16.0,0.0,2114.0,8159.19,9423.0,-2020.0, +FG2206.ZCE,20211206,1946.0,1930.0,1965.0,1965.0,1918.0,1938.0,1942.0,8.0,12.0,40.0,155.36,9427.0,4.0, +FG2206.ZCE,20211207,1938.0,1942.0,1920.0,1970.0,1907.0,1907.0,1924.0,-35.0,-18.0,78.0,300.08,9449.0,22.0, +FG2206.ZCE,20211208,1907.0,1924.0,1915.0,1915.0,1800.0,1826.0,1851.0,-98.0,-73.0,123.0,455.35,9426.0,-23.0, +FG2206.ZCE,20211209,1826.0,1851.0,1826.0,1866.0,1818.0,1825.0,1832.0,-26.0,-19.0,119.0,436.06,9401.0,-25.0, +FG2206.ZCE,20211210,1825.0,1832.0,1825.0,1860.0,1770.0,1787.0,1820.0,-45.0,-12.0,146.0,531.37,9384.0,-17.0, +FG2206.ZCE,20211213,1787.0,1820.0,1773.0,1857.0,1773.0,1836.0,1777.0,16.0,-43.0,989.0,3514.51,10291.0,907.0, +FG2206.ZCE,20211214,1836.0,1777.0,1842.0,1858.0,1828.0,1851.0,1844.0,74.0,67.0,130.0,479.44,10398.0,107.0, +FG2206.ZCE,20211215,1851.0,1844.0,1831.0,1855.0,1793.0,1793.0,1830.0,-51.0,-14.0,1722.0,6303.58,12063.0,1665.0, +FG2206.ZCE,20211216,1793.0,1830.0,1787.0,1831.0,1787.0,1825.0,1814.0,-5.0,-16.0,93.0,337.4,12078.0,15.0, +FG2206.ZCE,20211217,1825.0,1814.0,1816.0,1860.0,1816.0,1840.0,1819.0,26.0,5.0,415.0,1509.98,12422.0,344.0, +FG2206.ZCE,20211220,1840.0,1819.0,1871.0,1898.0,1787.0,1800.0,1845.0,-19.0,26.0,130.0,479.62,12412.0,-10.0, +FG2206.ZCE,20211221,1800.0,1845.0,1816.0,1841.0,1788.0,1841.0,1817.0,-4.0,-28.0,257.0,933.8,12601.0,189.0, +FG2206.ZCE,20211222,1841.0,1817.0,1841.0,1855.0,1810.0,1813.0,1816.0,-4.0,-1.0,364.0,1321.71,12274.0,-327.0, +FG2206.ZCE,20211223,1813.0,1816.0,1823.0,1836.0,1810.0,1818.0,1824.0,2.0,8.0,47.0,171.45,12274.0,0.0, +FG2206.ZCE,20211224,1818.0,1824.0,1806.0,1818.0,1747.0,1771.0,1805.0,-53.0,-19.0,4939.0,17833.47,7458.0,-4816.0, +FG2206.ZCE,20211227,1771.0,1805.0,1779.0,1792.0,1748.0,1792.0,1773.0,-13.0,-32.0,448.0,1589.0,7830.0,372.0, +FG2206.ZCE,20211228,1792.0,1773.0,1787.0,1791.0,1758.0,1767.0,1771.0,-6.0,-2.0,91.0,322.33,7794.0,-36.0, +FG2206.ZCE,20211229,1767.0,1771.0,1762.0,1787.0,1761.0,1787.0,1770.0,16.0,-1.0,614.0,2173.38,7261.0,-533.0, +FG2206.ZCE,20211230,1787.0,1770.0,1764.0,1788.0,1757.0,1785.0,1761.0,15.0,-9.0,554.0,1950.68,6750.0,-511.0, +FG2206.ZCE,20211231,1785.0,1761.0,1749.0,1761.0,1717.0,1739.0,1735.0,-22.0,-26.0,511.0,1773.45,6354.0,-396.0, +FG2206.ZCE,20220104,1739.0,1735.0,1734.0,1756.0,1722.0,1731.0,1730.0,-4.0,-5.0,231.0,799.08,6162.0,-192.0, +FG2206.ZCE,20220105,1731.0,1730.0,1732.0,1771.0,1731.0,1762.0,1754.0,32.0,24.0,40.0,140.28,6160.0,-2.0, +FG2206.ZCE,20220106,1762.0,1754.0,1774.0,1850.0,1774.0,1850.0,1818.0,96.0,64.0,232.0,843.43,6275.0,115.0, +FG2206.ZCE,20220107,1850.0,1818.0,1832.0,1888.0,1832.0,1885.0,1869.0,67.0,51.0,139.0,519.54,6358.0,83.0, +FG2206.ZCE,20220110,1885.0,1869.0,1898.0,1952.0,1898.0,1940.0,1932.0,71.0,63.0,201.0,776.71,6404.0,46.0, +FG2206.ZCE,20220111,1940.0,1932.0,1941.0,1993.0,1927.0,1965.0,1971.0,33.0,39.0,437.0,1722.99,6676.0,272.0, +FG2206.ZCE,20220112,1965.0,1971.0,1986.0,2011.0,1957.0,2011.0,1980.0,40.0,9.0,308.0,1219.67,6794.0,118.0, +FG2206.ZCE,20220113,2011.0,1980.0,2031.0,2058.0,1985.0,1990.0,2023.0,10.0,43.0,1561.0,6317.25,8053.0,1259.0, +FG2206.ZCE,20220114,1990.0,2023.0,2002.0,2109.0,2002.0,2106.0,2077.0,83.0,54.0,722.0,2999.86,7488.0,-565.0, +FG2206.ZCE,20220117,2106.0,2077.0,2087.0,2126.0,2071.0,2092.0,2096.0,15.0,19.0,216.0,905.4,7428.0,-60.0, +FG2206.ZCE,20220118,2092.0,2096.0,2092.0,2121.0,2068.0,2113.0,2092.0,17.0,-4.0,182.0,761.59,7420.0,-8.0, +FG2206.ZCE,20220119,2113.0,2092.0,2110.0,2186.0,2110.0,2160.0,2162.0,68.0,70.0,289.0,1249.66,7399.0,-21.0, +FG2206.ZCE,20220120,2160.0,2162.0,2143.0,2193.0,2140.0,2161.0,2165.0,-1.0,3.0,403.0,1745.22,7278.0,-121.0, +FG2206.ZCE,20220121,2161.0,2165.0,2179.0,2230.0,2146.0,2220.0,2180.0,55.0,15.0,1283.0,5594.69,6261.0,-1017.0, +FG2206.ZCE,20220124,2220.0,2180.0,2218.0,2218.0,2150.0,2165.0,2178.0,-15.0,-2.0,227.0,988.78,6309.0,48.0, +FG2206.ZCE,20220125,2165.0,2178.0,2166.0,2174.0,2098.0,2151.0,2159.0,-27.0,-19.0,1006.0,4344.47,5518.0,-791.0, +FG2206.ZCE,20220126,2151.0,2159.0,2139.0,2170.0,2122.0,2161.0,2152.0,2.0,-7.0,446.0,1919.22,5823.0,305.0, +FG2206.ZCE,20220127,2161.0,2152.0,2177.0,2250.0,2177.0,2241.0,2201.0,89.0,49.0,1833.0,8070.63,4199.0,-1624.0, +FG2206.ZCE,20220128,2241.0,2201.0,2241.0,2287.0,2220.0,2248.0,2258.0,47.0,57.0,335.0,1513.08,4179.0,-20.0, +FG2206.ZCE,20220207,2248.0,2258.0,2316.0,2395.0,2316.0,2370.0,2352.0,112.0,94.0,83.0,390.4,4180.0,1.0, +FG2206.ZCE,20220208,2370.0,2352.0,2352.0,2390.0,2331.0,2352.0,2352.0,0.0,0.0,517.0,2432.01,4184.0,4.0, +FG2206.ZCE,20220209,2352.0,2352.0,2340.0,2348.0,2267.0,2300.0,2301.0,-52.0,-51.0,466.0,2144.08,3851.0,-333.0, +FG2206.ZCE,20220210,2300.0,2301.0,2306.0,2436.0,2283.0,2386.0,2378.0,85.0,77.0,222.0,1055.86,3856.0,5.0, +FG2206.ZCE,20220211,2386.0,2378.0,2389.0,2425.0,2193.0,2200.0,2358.0,-178.0,-20.0,623.0,2937.46,4193.0,337.0, +FG2206.ZCE,20220214,2200.0,2358.0,2213.0,2319.0,2171.0,2271.0,2247.0,-87.0,-111.0,413.0,1855.75,4179.0,-14.0, +FG2206.ZCE,20220215,2271.0,2247.0,2233.0,2242.0,2157.0,2203.0,2180.0,-44.0,-67.0,677.0,2951.54,4580.0,401.0, +FG2206.ZCE,20220216,2203.0,2180.0,2212.0,2257.0,2200.0,2207.0,2231.0,27.0,51.0,345.0,1539.1,4589.0,9.0, +FG2206.ZCE,20220217,2207.0,2231.0,2181.0,2185.0,2101.0,2101.0,2132.0,-130.0,-99.0,500.0,2131.7,4645.0,56.0, +FG2206.ZCE,20220218,2101.0,2132.0,2091.0,2128.0,2063.0,2078.0,2086.0,-54.0,-46.0,433.0,1806.51,4712.0,67.0, +FG2206.ZCE,20220221,2078.0,2086.0,2090.0,2097.0,2019.0,2085.0,2061.0,-1.0,-25.0,375.0,1545.86,4747.0,35.0, +FG2206.ZCE,20220222,2085.0,2061.0,2074.0,2117.0,2040.0,2040.0,2083.0,-21.0,22.0,328.0,1366.19,4783.0,36.0, +FG2206.ZCE,20220223,2040.0,2083.0,2040.0,2075.0,2033.0,2058.0,2052.0,-25.0,-31.0,1347.0,5526.95,4737.0,-46.0, +FG2206.ZCE,20220224,2058.0,2052.0,2048.0,2063.0,2003.0,2010.0,2025.0,-42.0,-27.0,288.0,1166.49,4783.0,46.0, +FG2206.ZCE,20220225,2010.0,2025.0,2015.0,2030.0,1868.0,1933.0,1952.0,-92.0,-73.0,569.0,2220.94,4769.0,-14.0, +FG2206.ZCE,20220228,1933.0,1952.0,1928.0,1974.0,1893.0,1931.0,1935.0,-21.0,-17.0,829.0,3207.9,4370.0,-399.0, +FG2206.ZCE,20220301,1931.0,1935.0,1932.0,1993.0,1901.0,1969.0,1952.0,34.0,17.0,335.0,1307.86,4376.0,6.0, +FG2206.ZCE,20220302,1969.0,1952.0,1972.0,2038.0,1953.0,1976.0,1999.0,24.0,47.0,1600.0,6395.48,4728.0,352.0, +FG2206.ZCE,20220303,1976.0,1999.0,1969.0,2002.0,1945.0,1961.0,1967.0,-38.0,-32.0,534.0,2101.17,4757.0,29.0, +FG2206.ZCE,20220304,1961.0,1967.0,1959.0,1992.0,1940.0,1985.0,1975.0,18.0,8.0,883.0,3487.01,4239.0,-518.0, +FG2206.ZCE,20220307,1985.0,1975.0,1981.0,2070.0,1981.0,2037.0,2023.0,62.0,48.0,797.0,3224.03,4289.0,50.0, +FG2206.ZCE,20220308,2037.0,2023.0,2051.0,2051.0,1896.0,2011.0,1991.0,-12.0,-32.0,948.0,3775.52,4245.0,-44.0, +FG2206.ZCE,20220309,2011.0,1991.0,1966.0,2023.0,1954.0,1958.0,1996.0,-33.0,5.0,719.0,2869.88,4074.0,-171.0, +FG2206.ZCE,20220310,1958.0,1996.0,1963.0,2086.0,1957.0,2072.0,2047.0,76.0,51.0,558.0,2284.49,3953.0,-121.0, +FG2206.ZCE,20220311,2072.0,2047.0,2081.0,2113.0,2050.0,2073.0,2090.0,26.0,43.0,705.0,2946.26,4016.0,63.0, +FG2206.ZCE,20220314,2073.0,2090.0,2061.0,2088.0,1969.0,1980.0,2025.0,-110.0,-65.0,558.0,2260.26,3952.0,-64.0, +FG2206.ZCE,20220315,1980.0,2025.0,1964.0,2005.0,1927.0,1950.0,1969.0,-75.0,-56.0,507.0,1996.32,3881.0,-71.0, +FG2206.ZCE,20220316,1950.0,1969.0,1939.0,2000.0,1938.0,1991.0,1966.0,22.0,-3.0,295.0,1159.98,3838.0,-43.0, +FG2206.ZCE,20220317,1991.0,1966.0,1991.0,2000.0,1965.0,1983.0,1983.0,17.0,17.0,287.0,1138.22,3865.0,27.0, +FG2206.ZCE,20220318,1983.0,1983.0,1971.0,2010.0,1954.0,1989.0,1974.0,6.0,-9.0,904.0,3569.31,3512.0,-353.0, +FG2206.ZCE,20220321,1989.0,1974.0,1933.0,1991.0,1916.0,1934.0,1953.0,-40.0,-21.0,504.0,1968.35,3557.0,45.0, +FG2206.ZCE,20220322,1934.0,1953.0,1927.0,1990.0,1913.0,1935.0,1937.0,-18.0,-16.0,204.0,790.4,3546.0,-11.0, +FG2206.ZCE,20220323,1935.0,1937.0,1962.0,1974.0,1916.0,1969.0,1948.0,32.0,11.0,266.0,1036.16,3537.0,-9.0, +FG2206.ZCE,20220324,1969.0,1948.0,1998.0,2044.0,1980.0,1980.0,2008.0,32.0,60.0,452.0,1814.99,3521.0,-16.0, +FG2206.ZCE,20220325,1980.0,2008.0,1989.0,2096.0,1956.0,2064.0,2043.0,56.0,35.0,794.0,3243.71,3619.0,98.0, +FG2206.ZCE,20220328,2064.0,2043.0,2019.0,2094.0,2008.0,2033.0,2038.0,-10.0,-5.0,1473.0,6003.52,3238.0,-381.0, +FG2206.ZCE,20220329,2033.0,2038.0,2040.0,2054.0,2011.0,2050.0,2034.0,12.0,-4.0,451.0,1834.96,3212.0,-26.0, +FG2206.ZCE,20220330,2050.0,2034.0,2034.0,2096.0,2019.0,2088.0,2070.0,54.0,36.0,822.0,3403.24,3009.0,-203.0, +FG2206.ZCE,20220331,2088.0,2070.0,2109.0,2150.0,2061.0,2078.0,2098.0,8.0,28.0,656.0,2752.45,2775.0,-234.0, +FG2206.ZCE,20220401,2078.0,2098.0,2088.0,2090.0,2034.0,2059.0,2065.0,-39.0,-33.0,1597.0,6594.69,3846.0,1071.0, +FG2206.ZCE,20220406,2059.0,2065.0,2019.0,2066.0,1968.0,1988.0,2029.0,-77.0,-36.0,664.0,2694.17,3966.0,120.0, +FG2206.ZCE,20220407,1988.0,2029.0,1993.0,2000.0,1960.0,1983.0,1982.0,-46.0,-47.0,517.0,2049.4,4041.0,75.0, +FG2206.ZCE,20220408,1983.0,1982.0,1994.0,2003.0,1978.0,1999.0,1994.0,17.0,12.0,412.0,1643.2,4012.0,-29.0, +FG2206.ZCE,20220411,1999.0,1994.0,2013.0,2013.0,1962.0,1991.0,1983.0,-3.0,-11.0,352.0,1395.73,4042.0,30.0, +FG2206.ZCE,20220412,1991.0,1983.0,2027.0,2029.0,1976.0,2017.0,2008.0,34.0,25.0,830.0,3333.12,4173.0,131.0, +FG2206.ZCE,20220413,2017.0,2008.0,2015.0,2023.0,1970.0,1971.0,1995.0,-37.0,-13.0,314.0,1253.03,4215.0,42.0, +FG2206.ZCE,20220414,1971.0,1995.0,1961.0,2010.0,1958.0,1989.0,1980.0,-6.0,-15.0,748.0,2961.85,4087.0,-128.0, +FG2206.ZCE,20220415,1989.0,1980.0,1986.0,2016.0,1957.0,1968.0,1983.0,-12.0,3.0,649.0,2574.01,3941.0,-146.0, +FG2206.ZCE,20220418,1968.0,1983.0,1968.0,2015.0,1963.0,1993.0,1990.0,10.0,7.0,456.0,1814.45,3761.0,-180.0, +FG2206.ZCE,20220419,1993.0,1990.0,1995.0,2048.0,1994.0,2044.0,2024.0,54.0,34.0,361.0,1461.48,3710.0,-51.0, +FG2206.ZCE,20220420,2044.0,2024.0,2064.0,2064.0,2005.0,2015.0,2046.0,-9.0,22.0,510.0,2086.46,3744.0,34.0, +FG2206.ZCE,20220421,2015.0,2046.0,2032.0,2032.0,1981.0,1992.0,2011.0,-54.0,-35.0,490.0,1970.78,3828.0,84.0, +FG2206.ZCE,20220422,1992.0,2011.0,1996.0,2007.0,1956.0,1956.0,1975.0,-55.0,-36.0,386.0,1525.06,3692.0,-136.0, +FG2206.ZCE,20220425,1956.0,1975.0,1960.0,1971.0,1832.0,1853.0,1880.0,-122.0,-95.0,517.0,1944.34,3702.0,10.0, +FG2206.ZCE,20220426,1853.0,1880.0,1851.0,1860.0,1788.0,1833.0,1830.0,-47.0,-50.0,630.0,2305.57,3626.0,-76.0, +FG2206.ZCE,20220427,1833.0,1830.0,1821.0,1860.0,1821.0,1842.0,1847.0,12.0,17.0,638.0,2356.39,3198.0,-428.0, +FG2206.ZCE,20220428,1842.0,1847.0,1833.0,1893.0,1829.0,1893.0,1851.0,46.0,4.0,963.0,3564.56,2669.0,-529.0, +FG2206.ZCE,20220429,1893.0,1851.0,1878.0,1885.0,1839.0,1862.0,1858.0,11.0,7.0,617.0,2292.86,2610.0,-59.0, +FG2206.ZCE,20220505,1862.0,1858.0,1862.0,1885.0,1827.0,1849.0,1853.0,-9.0,-5.0,421.0,1560.27,2575.0,-35.0, +FG2206.ZCE,20220506,1849.0,1853.0,1857.0,1861.0,1830.0,1848.0,1851.0,-5.0,-2.0,164.0,607.13,2539.0,-36.0, +FG2206.ZCE,20220509,1848.0,1851.0,1858.0,1867.0,1832.0,1856.0,1855.0,5.0,4.0,1428.0,5297.52,1398.0,-1141.0, +FG2206.ZCE,20220510,1856.0,1855.0,1851.0,1859.0,1800.0,1838.0,1822.0,-17.0,-33.0,829.0,3020.71,790.0,-608.0, +FG2206.ZCE,20220511,1838.0,1822.0,1834.0,1872.0,1799.0,1864.0,1844.0,42.0,22.0,202.0,744.85,789.0,-1.0, +FG2206.ZCE,20220512,1864.0,1844.0,1831.0,1870.0,1780.0,1812.0,1821.0,-32.0,-23.0,134.0,487.97,728.0,-61.0, +FG2206.ZCE,20220513,1812.0,1821.0,1795.0,1839.0,1795.0,1837.0,1822.0,16.0,1.0,73.0,265.94,712.0,-16.0, +FG2206.ZCE,20220516,1837.0,1822.0,1829.0,1870.0,1824.0,1863.0,1848.0,41.0,26.0,88.0,325.31,705.0,-7.0, +FG2206.ZCE,20220517,1863.0,1848.0,1879.0,1879.0,1847.0,1851.0,1856.0,3.0,8.0,30.0,111.35,692.0,-13.0, +FG2206.ZCE,20220518,1851.0,1856.0,1847.0,1856.0,1828.0,1828.0,1838.0,-28.0,-18.0,19.0,69.85,690.0,-2.0, +FG2206.ZCE,20220519,1828.0,1838.0,1806.0,1868.0,1806.0,1866.0,1841.0,28.0,3.0,61.0,224.55,666.0,-24.0, +FG2206.ZCE,20220520,1866.0,1841.0,1869.0,1869.0,1830.0,1841.0,1845.0,0.0,4.0,57.0,210.36,664.0,-2.0, +FG2206.ZCE,20220523,1841.0,1845.0,1855.0,1855.0,1810.0,1814.0,1835.0,-31.0,-10.0,29.0,106.45,662.0,-2.0, +FG2206.ZCE,20220524,1814.0,1835.0,1812.0,1812.0,1770.0,1777.0,1787.0,-58.0,-48.0,290.0,1036.71,814.0,152.0, +FG2206.ZCE,20220525,1777.0,1787.0,1777.0,1792.0,1763.0,1775.0,1780.0,-12.0,-7.0,102.0,363.05,782.0,-32.0, +FG2206.ZCE,20220526,1775.0,1780.0,1762.0,1762.0,1719.0,1737.0,1737.0,-43.0,-43.0,159.0,552.36,821.0,39.0, +FG2206.ZCE,20220527,1737.0,1737.0,1758.0,1760.0,1700.0,1711.0,1720.0,-26.0,-17.0,162.0,557.35,850.0,29.0, +FG2206.ZCE,20220530,1711.0,1720.0,1724.0,1759.0,1710.0,1719.0,1741.0,-1.0,21.0,176.0,612.92,815.0,-35.0, +FG2206.ZCE,20220531,1719.0,1741.0,1734.0,1734.0,1705.0,1712.0,1713.0,-29.0,-28.0,259.0,887.33,784.0,-31.0, +FG2206.ZCE,20220601,1712.0,1713.0,,,,,1724.0,,11.0,0.0,0.0,784.0,0.0, +FG2206.ZCE,20220602,,1724.0,1720.0,1724.0,1720.0,1724.0,1723.0,0.0,-1.0,12.0,41.35,784.0,0.0, +FG2206.ZCE,20220606,1724.0,1723.0,1739.0,1751.0,1737.0,1749.0,1745.0,26.0,22.0,14.0,48.85,784.0,0.0, +FG2206.ZCE,20220607,1749.0,1745.0,1760.0,1765.0,1749.0,1754.0,1762.0,9.0,17.0,30.0,105.69,800.0,16.0, +FG2206.ZCE,20220608,1754.0,1762.0,,,,,1769.0,,7.0,133.0,473.48,667.0,-133.0, +FG2206.ZCE,20220609,,1769.0,1745.0,1758.0,1723.0,1723.0,1747.0,-46.0,-22.0,18.0,62.9,661.0,-6.0, +FG2206.ZCE,20220610,1723.0,1747.0,1729.0,1729.0,1712.0,1712.0,1717.0,-35.0,-30.0,4.0,13.73,661.0,0.0, +FG2206.ZCE,20220613,1712.0,1717.0,1706.0,1726.0,1706.0,1725.0,1714.0,8.0,-3.0,5.0,17.14,661.0,0.0, +FG2206.ZCE,20220614,1725.0,1714.0,1674.0,1674.0,1656.0,1656.0,1663.0,-58.0,-51.0,5.0,16.63,659.0,-2.0, +FG2206.ZCE,20220615,1656.0,1663.0,,,,,1663.0,,0.0,439.0,1473.11,0.0,-659.0, diff --git a/data/FG/FG2207.csv b/data/FG/FG2207.csv new file mode 100644 index 0000000..b43d991 --- /dev/null +++ b/data/FG/FG2207.csv @@ -0,0 +1,243 @@ +ts_code,trade_date,pre_close,pre_settle,open,high,low,close,settle,change1,change2,vol,amount,oi,oi_chg,delv_settle +FG2207.ZCE,20210715,,2713.0,2740.0,2769.0,2694.0,2769.0,2730.0,56.0,17.0,95.0,518.67,41.0,, +FG2207.ZCE,20210716,2769.0,2730.0,2788.0,2800.0,2770.0,2800.0,2786.0,70.0,56.0,30.0,167.13,57.0,16.0, +FG2207.ZCE,20210719,2800.0,2786.0,2831.0,2878.0,2815.0,2815.0,2842.0,29.0,56.0,52.0,295.56,77.0,20.0, +FG2207.ZCE,20210720,2815.0,2842.0,2783.0,2814.0,2754.0,2780.0,2778.0,-62.0,-64.0,44.0,244.48,70.0,-7.0, +FG2207.ZCE,20210721,2780.0,2778.0,2801.0,2817.0,2757.0,2757.0,2780.0,-21.0,2.0,48.0,266.91,74.0,4.0, +FG2207.ZCE,20210722,2757.0,2780.0,2728.0,2770.0,2714.0,2764.0,2743.0,-16.0,-37.0,91.0,499.23,78.0,4.0, +FG2207.ZCE,20210723,2764.0,2743.0,2789.0,2829.0,2765.0,2782.0,2795.0,39.0,52.0,44.0,245.96,76.0,-2.0, +FG2207.ZCE,20210726,2782.0,2795.0,2751.0,2767.0,2678.0,2692.0,2720.0,-103.0,-75.0,67.0,364.44,105.0,29.0, +FG2207.ZCE,20210727,2692.0,2720.0,2701.0,2707.0,2590.0,2590.0,2664.0,-130.0,-56.0,73.0,388.92,141.0,36.0, +FG2207.ZCE,20210728,2590.0,2664.0,2597.0,2650.0,2592.0,2637.0,2624.0,-27.0,-40.0,52.0,272.93,137.0,-4.0, +FG2207.ZCE,20210729,2637.0,2624.0,2661.0,2670.0,2645.0,2670.0,2659.0,46.0,35.0,44.0,233.99,126.0,-11.0, +FG2207.ZCE,20210730,2670.0,2659.0,2664.0,2676.0,2635.0,2653.0,2654.0,-6.0,-5.0,44.0,233.57,127.0,1.0, +FG2207.ZCE,20210802,2653.0,2654.0,2640.0,2654.0,2585.0,2623.0,2613.0,-31.0,-41.0,48.0,250.87,127.0,0.0, +FG2207.ZCE,20210803,2623.0,2613.0,2600.0,2600.0,2541.0,2545.0,2567.0,-68.0,-46.0,83.0,426.19,136.0,9.0, +FG2207.ZCE,20210804,2545.0,2567.0,2551.0,2585.0,2551.0,2580.0,2570.0,13.0,3.0,46.0,236.41,134.0,-2.0, +FG2207.ZCE,20210805,2580.0,2570.0,2568.0,2587.0,2499.0,2506.0,2539.0,-64.0,-31.0,106.0,538.28,180.0,46.0, +FG2207.ZCE,20210806,2506.0,2539.0,2503.0,2540.0,2503.0,2524.0,2526.0,-15.0,-13.0,48.0,242.52,184.0,4.0, +FG2207.ZCE,20210809,2524.0,2526.0,2535.0,2559.0,2512.0,2555.0,2539.0,29.0,13.0,114.0,578.81,184.0,0.0, +FG2207.ZCE,20210810,2555.0,2539.0,2548.0,2614.0,2548.0,2603.0,2594.0,64.0,55.0,146.0,757.31,238.0,54.0, +FG2207.ZCE,20210811,2603.0,2594.0,2610.0,2626.0,2595.0,2613.0,2606.0,19.0,12.0,81.0,422.24,250.0,12.0, +FG2207.ZCE,20210812,2613.0,2606.0,2592.0,2625.0,2542.0,2542.0,2578.0,-64.0,-28.0,155.0,799.15,265.0,15.0, +FG2207.ZCE,20210813,2542.0,2578.0,2537.0,2582.0,2524.0,2551.0,2553.0,-27.0,-25.0,126.0,643.4,277.0,12.0, +FG2207.ZCE,20210816,2551.0,2553.0,2562.0,2600.0,2546.0,2561.0,2574.0,8.0,21.0,101.0,519.9,280.0,3.0, +FG2207.ZCE,20210817,2561.0,2574.0,2571.0,2589.0,2545.0,2564.0,2561.0,-10.0,-13.0,69.0,353.43,285.0,5.0, +FG2207.ZCE,20210818,2564.0,2561.0,2578.0,2585.0,2501.0,2511.0,2533.0,-50.0,-28.0,124.0,628.07,309.0,24.0, +FG2207.ZCE,20210819,2511.0,2533.0,2491.0,2523.0,2426.0,2466.0,2463.0,-67.0,-70.0,194.0,955.51,320.0,11.0, +FG2207.ZCE,20210820,2466.0,2463.0,2450.0,2457.0,2411.0,2445.0,2434.0,-18.0,-29.0,64.0,311.52,333.0,13.0, +FG2207.ZCE,20210823,2445.0,2434.0,2454.0,2510.0,2454.0,2505.0,2491.0,71.0,57.0,70.0,348.72,318.0,-15.0, +FG2207.ZCE,20210824,2505.0,2491.0,2502.0,2531.0,2489.0,2489.0,2511.0,-2.0,20.0,25.0,125.56,313.0,-5.0, +FG2207.ZCE,20210825,2489.0,2511.0,2500.0,2500.0,2450.0,2477.0,2471.0,-34.0,-40.0,48.0,237.23,319.0,6.0, +FG2207.ZCE,20210826,2477.0,2471.0,2470.0,2488.0,2398.0,2398.0,2446.0,-73.0,-25.0,64.0,313.04,318.0,-1.0, +FG2207.ZCE,20210827,2398.0,2446.0,2413.0,2433.0,2387.0,2415.0,2410.0,-31.0,-36.0,48.0,231.36,326.0,8.0, +FG2207.ZCE,20210830,2415.0,2410.0,2444.0,2466.0,2422.0,2434.0,2441.0,24.0,31.0,68.0,331.99,325.0,-1.0, +FG2207.ZCE,20210831,2434.0,2441.0,2444.0,2444.0,2371.0,2392.0,2398.0,-49.0,-43.0,137.0,657.14,344.0,19.0, +FG2207.ZCE,20210901,2392.0,2398.0,2372.0,2404.0,2370.0,2386.0,2393.0,-12.0,-5.0,42.0,201.03,332.0,-12.0, +FG2207.ZCE,20210902,2386.0,2393.0,2394.0,2407.0,2361.0,2368.0,2379.0,-25.0,-14.0,121.0,575.62,334.0,2.0, +FG2207.ZCE,20210903,2368.0,2379.0,2358.0,2461.0,2300.0,2432.0,2413.0,53.0,34.0,138.0,665.86,334.0,0.0, +FG2207.ZCE,20210906,2432.0,2413.0,2446.0,2463.0,2376.0,2386.0,2413.0,-27.0,0.0,58.0,279.9,338.0,4.0, +FG2207.ZCE,20210907,2386.0,2413.0,2390.0,2402.0,2370.0,2377.0,2383.0,-36.0,-30.0,74.0,352.61,337.0,-1.0, +FG2207.ZCE,20210908,2377.0,2383.0,2361.0,2363.0,2277.0,2285.0,2325.0,-98.0,-58.0,149.0,692.81,305.0,-32.0, +FG2207.ZCE,20210909,2285.0,2325.0,2288.0,2292.0,2201.0,2224.0,2250.0,-101.0,-75.0,150.0,674.91,298.0,-7.0, +FG2207.ZCE,20210910,2224.0,2250.0,2248.0,2258.0,2229.0,2244.0,2244.0,-6.0,-6.0,53.0,237.83,298.0,0.0, +FG2207.ZCE,20210913,2244.0,2244.0,2228.0,2282.0,2155.0,2178.0,2203.0,-66.0,-41.0,147.0,647.57,308.0,10.0, +FG2207.ZCE,20210914,2178.0,2203.0,2160.0,2193.0,2120.0,2122.0,2156.0,-81.0,-47.0,171.0,737.51,361.0,53.0, +FG2207.ZCE,20210915,2122.0,2156.0,2127.0,2130.0,2045.0,2058.0,2081.0,-98.0,-75.0,305.0,1269.14,438.0,77.0, +FG2207.ZCE,20210916,2058.0,2081.0,2053.0,2098.0,2043.0,2068.0,2077.0,-13.0,-4.0,200.0,830.92,395.0,-43.0, +FG2207.ZCE,20210917,2068.0,2077.0,2057.0,2082.0,1968.0,2053.0,2023.0,-24.0,-54.0,367.0,1484.77,421.0,26.0, +FG2207.ZCE,20210922,2053.0,2023.0,2048.0,2098.0,1972.0,2045.0,2034.0,22.0,11.0,136.0,553.25,402.0,-19.0, +FG2207.ZCE,20210923,2045.0,2034.0,2050.0,2160.0,2050.0,2077.0,2124.0,43.0,90.0,270.0,1146.75,314.0,-88.0, +FG2207.ZCE,20210924,2077.0,2124.0,2090.0,2126.0,2020.0,2084.0,2079.0,-40.0,-45.0,112.0,465.73,293.0,-21.0, +FG2207.ZCE,20210927,2084.0,2079.0,2098.0,2186.0,2066.0,2097.0,2123.0,18.0,44.0,98.0,416.16,285.0,-8.0, +FG2207.ZCE,20210928,2097.0,2123.0,2102.0,2102.0,2013.0,2070.0,2044.0,-53.0,-79.0,159.0,650.02,336.0,51.0, +FG2207.ZCE,20210929,2070.0,2044.0,2058.0,2058.0,2008.0,2036.0,2033.0,-8.0,-11.0,36.0,146.39,327.0,-9.0, +FG2207.ZCE,20210930,2036.0,2033.0,2036.0,2135.0,2036.0,2095.0,2101.0,62.0,68.0,101.0,424.38,325.0,-2.0, +FG2207.ZCE,20211008,2095.0,2101.0,2133.0,2200.0,2116.0,2170.0,2180.0,69.0,79.0,4823.0,21027.67,4973.0,4648.0, +FG2207.ZCE,20211011,2170.0,2180.0,2195.0,2300.0,2195.0,2290.0,2258.0,110.0,78.0,269.0,1214.78,5024.0,51.0, +FG2207.ZCE,20211012,2290.0,2258.0,2283.0,2293.0,2200.0,2209.0,2233.0,-49.0,-25.0,1170.0,5224.12,5947.0,923.0, +FG2207.ZCE,20211013,2209.0,2233.0,2243.0,2300.0,2128.0,2250.0,2274.0,17.0,41.0,1550.0,7050.01,7384.0,1437.0, +FG2207.ZCE,20211014,2250.0,2274.0,2252.0,2269.0,2222.0,2265.0,2246.0,-9.0,-28.0,1732.0,7781.29,9002.0,1618.0, +FG2207.ZCE,20211015,2265.0,2246.0,2255.0,2278.0,2180.0,2232.0,2242.0,-14.0,-4.0,197.0,883.21,9153.0,151.0, +FG2207.ZCE,20211018,2232.0,2242.0,2218.0,2224.0,2160.0,2203.0,2210.0,-39.0,-32.0,300.0,1326.02,9405.0,252.0, +FG2207.ZCE,20211019,2203.0,2210.0,2170.0,2332.0,2170.0,2320.0,2267.0,110.0,57.0,70.0,317.36,9403.0,-2.0, +FG2207.ZCE,20211020,2320.0,2267.0,2278.0,2313.0,2250.0,2260.0,2283.0,-7.0,16.0,545.0,2488.19,9881.0,478.0, +FG2207.ZCE,20211021,2260.0,2283.0,2271.0,2290.0,2146.0,2159.0,2259.0,-124.0,-24.0,448.0,2024.37,10242.0,361.0, +FG2207.ZCE,20211022,2159.0,2259.0,2170.0,2187.0,2100.0,2100.0,2115.0,-159.0,-144.0,117.0,495.02,10218.0,-24.0, +FG2207.ZCE,20211025,2100.0,2115.0,2126.0,2126.0,1981.0,1994.0,2009.0,-121.0,-106.0,318.0,1277.58,10380.0,162.0, +FG2207.ZCE,20211026,1994.0,2009.0,1997.0,2047.0,1951.0,2038.0,2005.0,29.0,-4.0,304.0,1219.06,10318.0,-62.0, +FG2207.ZCE,20211027,2038.0,2005.0,2037.0,2080.0,2009.0,2035.0,2045.0,30.0,40.0,151.0,617.56,10330.0,12.0, +FG2207.ZCE,20211028,2035.0,2045.0,2001.0,2007.0,1911.0,1954.0,1948.0,-91.0,-97.0,119.0,463.74,10320.0,-10.0, +FG2207.ZCE,20211029,1954.0,1948.0,1989.0,1989.0,1869.0,1882.0,1896.0,-66.0,-52.0,211.0,800.01,10375.0,55.0, +FG2207.ZCE,20211101,1882.0,1896.0,1890.0,1904.0,1810.0,1821.0,1860.0,-75.0,-36.0,1710.0,6360.71,12030.0,1655.0, +FG2207.ZCE,20211102,1821.0,1860.0,1826.0,1846.0,1711.0,1711.0,1803.0,-149.0,-57.0,650.0,2343.87,12489.0,459.0, +FG2207.ZCE,20211103,1711.0,1803.0,1735.0,1850.0,1721.0,1828.0,1771.0,25.0,-32.0,1919.0,6796.75,14102.0,1613.0, +FG2207.ZCE,20211104,1828.0,1771.0,1818.0,1848.0,1758.0,1780.0,1816.0,9.0,45.0,303.0,1100.74,14357.0,255.0, +FG2207.ZCE,20211105,1780.0,1816.0,1782.0,1799.0,1735.0,1787.0,1772.0,-29.0,-44.0,87.0,308.27,14385.0,28.0, +FG2207.ZCE,20211108,1787.0,1772.0,1795.0,1847.0,1772.0,1804.0,1788.0,32.0,16.0,154.0,550.61,14392.0,7.0, +FG2207.ZCE,20211109,1804.0,1788.0,1801.0,1839.0,1786.0,1797.0,1803.0,9.0,15.0,706.0,2545.93,15056.0,664.0, +FG2207.ZCE,20211110,1797.0,1803.0,1776.0,1777.0,1675.0,1700.0,1709.0,-103.0,-94.0,112.0,382.85,15091.0,35.0, +FG2207.ZCE,20211111,1700.0,1709.0,1636.0,1846.0,1636.0,1816.0,1810.0,107.0,101.0,889.0,3217.38,15841.0,750.0, +FG2207.ZCE,20211112,1816.0,1810.0,1801.0,1831.0,1750.0,1820.0,1784.0,10.0,-26.0,475.0,1694.5,15702.0,-139.0, +FG2207.ZCE,20211115,1820.0,1784.0,1799.0,1866.0,1766.0,1792.0,1795.0,8.0,11.0,2396.0,8599.9,17923.0,2221.0, +FG2207.ZCE,20211116,1792.0,1795.0,1820.0,1847.0,1790.0,1809.0,1819.0,14.0,24.0,98.0,356.45,17916.0,-7.0, +FG2207.ZCE,20211117,1809.0,1819.0,1807.0,1808.0,1720.0,1742.0,1747.0,-77.0,-72.0,79.0,276.01,17930.0,14.0, +FG2207.ZCE,20211118,1742.0,1747.0,1725.0,1760.0,1699.0,1711.0,1731.0,-36.0,-16.0,111.0,384.37,17941.0,11.0, +FG2207.ZCE,20211119,1711.0,1731.0,1714.0,1775.0,1700.0,1755.0,1716.0,24.0,-15.0,249.0,854.79,17771.0,-170.0, +FG2207.ZCE,20211122,1755.0,1716.0,1745.0,1791.0,1741.0,1777.0,1773.0,61.0,57.0,702.0,2489.98,17187.0,-584.0, +FG2207.ZCE,20211123,1777.0,1773.0,1780.0,1804.0,1741.0,1758.0,1774.0,-15.0,1.0,51.0,180.92,17187.0,0.0, +FG2207.ZCE,20211124,1758.0,1774.0,1757.0,1828.0,1757.0,1824.0,1800.0,50.0,26.0,35.0,125.97,17180.0,-7.0, +FG2207.ZCE,20211125,1824.0,1800.0,1819.0,1854.0,1801.0,1829.0,1836.0,29.0,36.0,807.0,2962.97,16434.0,-746.0, +FG2207.ZCE,20211126,1829.0,1836.0,1834.0,1834.0,1800.0,1810.0,1815.0,-26.0,-21.0,33.0,119.78,16430.0,-4.0, +FG2207.ZCE,20211129,1810.0,1815.0,1825.0,1896.0,1825.0,1880.0,1891.0,65.0,76.0,1937.0,7323.93,14529.0,-1901.0, +FG2207.ZCE,20211130,1880.0,1891.0,1891.0,1913.0,1845.0,1847.0,1863.0,-44.0,-28.0,563.0,2097.55,14261.0,-268.0, +FG2207.ZCE,20211201,1847.0,1863.0,1864.0,1930.0,1864.0,1925.0,1897.0,62.0,34.0,661.0,2508.14,14851.0,590.0, +FG2207.ZCE,20211202,1925.0,1897.0,1928.0,1949.0,1895.0,1926.0,1898.0,29.0,1.0,1539.0,5841.56,14831.0,-20.0, +FG2207.ZCE,20211203,1926.0,1898.0,1923.0,1960.0,1923.0,1945.0,1946.0,47.0,48.0,244.0,949.71,15008.0,177.0, +FG2207.ZCE,20211206,1945.0,1946.0,1952.0,1956.0,1915.0,1933.0,1931.0,-13.0,-15.0,26.0,100.43,15008.0,0.0, +FG2207.ZCE,20211207,1933.0,1931.0,1910.0,1967.0,1906.0,1906.0,1912.0,-25.0,-19.0,350.0,1338.44,14731.0,-277.0, +FG2207.ZCE,20211208,1906.0,1912.0,1894.0,1909.0,1795.0,1826.0,1837.0,-86.0,-75.0,105.0,385.76,14697.0,-34.0, +FG2207.ZCE,20211209,1826.0,1837.0,1808.0,1861.0,1806.0,1817.0,1811.0,-20.0,-26.0,986.0,3571.51,15493.0,796.0, +FG2207.ZCE,20211210,1817.0,1811.0,1833.0,1850.0,1742.0,1784.0,1786.0,-27.0,-25.0,249.0,889.65,15517.0,24.0, +FG2207.ZCE,20211213,1784.0,1786.0,1770.0,1845.0,1770.0,1837.0,1811.0,51.0,25.0,66.0,239.03,15515.0,-2.0, +FG2207.ZCE,20211214,1837.0,1811.0,1833.0,1853.0,1819.0,1836.0,1837.0,25.0,26.0,200.0,734.85,15691.0,176.0, +FG2207.ZCE,20211215,1836.0,1837.0,1834.0,1845.0,1785.0,1787.0,1808.0,-50.0,-29.0,176.0,636.53,15777.0,86.0, +FG2207.ZCE,20211216,1787.0,1808.0,1779.0,1826.0,1779.0,1816.0,1806.0,8.0,-2.0,109.0,393.61,15775.0,-2.0, +FG2207.ZCE,20211217,1816.0,1806.0,1827.0,1855.0,1808.0,1838.0,1831.0,32.0,25.0,215.0,787.18,15903.0,128.0, +FG2207.ZCE,20211220,1838.0,1831.0,1870.0,1887.0,1793.0,1794.0,1813.0,-37.0,-18.0,2443.0,8858.2,18231.0,2328.0, +FG2207.ZCE,20211221,1794.0,1813.0,1800.0,1835.0,1800.0,1831.0,1815.0,18.0,2.0,552.0,2003.96,18749.0,518.0, +FG2207.ZCE,20211222,1831.0,1815.0,1835.0,1961.0,1808.0,1808.0,1825.0,-7.0,10.0,1216.0,4439.15,18271.0,-478.0, +FG2207.ZCE,20211223,1808.0,1825.0,1803.0,1835.0,1803.0,1812.0,1825.0,-13.0,0.0,216.0,788.41,18443.0,172.0, +FG2207.ZCE,20211224,1812.0,1825.0,1800.0,1812.0,1741.0,1763.0,1768.0,-62.0,-57.0,310.0,1096.22,18292.0,-151.0, +FG2207.ZCE,20211227,1763.0,1768.0,1756.0,1786.0,1742.0,1786.0,1770.0,18.0,2.0,922.0,3263.89,19143.0,851.0, +FG2207.ZCE,20211228,1786.0,1770.0,1773.0,1781.0,1747.0,1759.0,1758.0,-11.0,-12.0,148.0,520.22,19231.0,88.0, +FG2207.ZCE,20211229,1759.0,1758.0,1755.0,1783.0,1755.0,1776.0,1771.0,18.0,13.0,242.0,857.21,19149.0,-82.0, +FG2207.ZCE,20211230,1776.0,1771.0,1789.0,1791.0,1750.0,1755.0,1775.0,-16.0,4.0,60.0,212.98,19172.0,23.0, +FG2207.ZCE,20211231,1755.0,1775.0,1746.0,1758.0,1715.0,1726.0,1739.0,-49.0,-36.0,1331.0,4630.04,19432.0,260.0, +FG2207.ZCE,20220104,1726.0,1739.0,1705.0,1749.0,1705.0,1731.0,1738.0,-8.0,-1.0,244.0,848.05,19241.0,-191.0, +FG2207.ZCE,20220105,1731.0,1738.0,1735.0,1765.0,1733.0,1760.0,1749.0,22.0,11.0,62.0,216.84,19249.0,8.0, +FG2207.ZCE,20220106,1760.0,1749.0,1760.0,1847.0,1755.0,1844.0,1812.0,95.0,63.0,243.0,880.83,19363.0,114.0, +FG2207.ZCE,20220107,1844.0,1812.0,1827.0,1890.0,1827.0,1890.0,1835.0,78.0,23.0,975.0,3578.69,18694.0,-669.0, +FG2207.ZCE,20220110,1890.0,1835.0,1908.0,1945.0,1908.0,1934.0,1928.0,99.0,93.0,286.0,1102.88,18678.0,-16.0, +FG2207.ZCE,20220111,1934.0,1928.0,1913.0,1988.0,1913.0,1960.0,1954.0,32.0,26.0,1556.0,6082.09,19925.0,1247.0, +FG2207.ZCE,20220112,1960.0,1954.0,1953.0,2009.0,1952.0,2009.0,1965.0,55.0,11.0,5408.0,21248.99,19446.0,-479.0, +FG2207.ZCE,20220113,2009.0,1965.0,2005.0,2054.0,1978.0,1985.0,2012.0,20.0,47.0,1094.0,4401.42,19569.0,123.0, +FG2207.ZCE,20220114,1985.0,2012.0,2005.0,2095.0,2005.0,2095.0,2067.0,83.0,55.0,1238.0,5118.76,18811.0,-758.0, +FG2207.ZCE,20220117,2095.0,2067.0,2064.0,2114.0,2058.0,2082.0,2076.0,15.0,9.0,4126.0,17131.11,16484.0,-2327.0, +FG2207.ZCE,20220118,2082.0,2076.0,2073.0,2102.0,2055.0,2097.0,2072.0,21.0,-4.0,2397.0,9934.46,14303.0,-2181.0, +FG2207.ZCE,20220119,2097.0,2072.0,2130.0,2167.0,2111.0,2144.0,2145.0,72.0,73.0,270.0,1158.43,14165.0,-138.0, +FG2207.ZCE,20220120,2144.0,2145.0,2158.0,2175.0,2122.0,2145.0,2147.0,0.0,2.0,355.0,1524.61,13946.0,-219.0, +FG2207.ZCE,20220121,2145.0,2147.0,2161.0,2213.0,2130.0,2200.0,2164.0,53.0,17.0,1265.0,5473.77,12892.0,-1054.0, +FG2207.ZCE,20220124,2200.0,2164.0,2175.0,2191.0,2125.0,2147.0,2146.0,-17.0,-18.0,227.0,974.27,12760.0,-132.0, +FG2207.ZCE,20220125,2147.0,2146.0,2147.0,2154.0,2084.0,2138.0,2116.0,-8.0,-30.0,70.0,296.29,12768.0,8.0, +FG2207.ZCE,20220126,2138.0,2116.0,2121.0,2144.0,2111.0,2142.0,2128.0,26.0,12.0,1079.0,4592.52,13768.0,1000.0, +FG2207.ZCE,20220127,2142.0,2128.0,2164.0,2223.0,2159.0,2215.0,2181.0,87.0,53.0,910.0,3969.79,13156.0,-612.0, +FG2207.ZCE,20220128,2215.0,2181.0,2245.0,2262.0,2198.0,2224.0,2232.0,43.0,51.0,271.0,1209.99,13126.0,-30.0, +FG2207.ZCE,20220207,2224.0,2232.0,2297.0,2368.0,2296.0,2348.0,2336.0,116.0,104.0,68.0,317.72,13116.0,-10.0, +FG2207.ZCE,20220208,2348.0,2336.0,2338.0,2369.0,2304.0,2304.0,2330.0,-32.0,-6.0,56.0,261.01,13112.0,-4.0, +FG2207.ZCE,20220209,2304.0,2330.0,2306.0,2320.0,2250.0,2281.0,2270.0,-49.0,-60.0,1252.0,5683.03,12293.0,-819.0, +FG2207.ZCE,20220210,2281.0,2270.0,2286.0,2402.0,2266.0,2355.0,2348.0,85.0,78.0,77.0,361.66,12301.0,8.0, +FG2207.ZCE,20220211,2355.0,2348.0,2397.0,2410.0,2179.0,2182.0,2312.0,-166.0,-36.0,254.0,1174.38,12230.0,-71.0, +FG2207.ZCE,20220214,2182.0,2312.0,2195.0,2297.0,2159.0,2239.0,2244.0,-73.0,-68.0,694.0,3114.41,11979.0,-251.0, +FG2207.ZCE,20220215,2239.0,2244.0,2220.0,2233.0,2137.0,2190.0,2178.0,-54.0,-66.0,218.0,949.61,12093.0,114.0, +FG2207.ZCE,20220216,2190.0,2178.0,2192.0,2239.0,2184.0,2190.0,2215.0,12.0,37.0,136.0,602.42,12120.0,27.0, +FG2207.ZCE,20220217,2190.0,2215.0,2166.0,2166.0,2086.0,2087.0,2114.0,-128.0,-101.0,90.0,380.47,12126.0,6.0, +FG2207.ZCE,20220218,2087.0,2114.0,2063.0,2108.0,2046.0,2077.0,2072.0,-37.0,-42.0,100.0,414.33,12145.0,19.0, +FG2207.ZCE,20220221,2077.0,2072.0,2056.0,2086.0,2005.0,2076.0,2047.0,4.0,-25.0,120.0,491.36,12160.0,15.0, +FG2207.ZCE,20220222,2076.0,2047.0,2065.0,2102.0,2031.0,2033.0,2077.0,-14.0,30.0,605.0,2513.66,11746.0,-414.0, +FG2207.ZCE,20220223,2033.0,2077.0,2024.0,2053.0,2020.0,2026.0,2039.0,-51.0,-38.0,76.0,309.87,11722.0,-24.0, +FG2207.ZCE,20220224,2026.0,2039.0,2036.0,2051.0,1993.0,1999.0,2021.0,-40.0,-18.0,453.0,1830.84,11469.0,-253.0, +FG2207.ZCE,20220225,1999.0,2021.0,2001.0,2008.0,1859.0,1915.0,1899.0,-106.0,-122.0,653.0,2480.07,11148.0,-321.0, +FG2207.ZCE,20220228,1915.0,1899.0,1910.0,1955.0,1876.0,1909.0,1914.0,10.0,15.0,1892.0,7242.52,9749.0,-1399.0, +FG2207.ZCE,20220301,1909.0,1914.0,1889.0,1980.0,1888.0,1950.0,1902.0,36.0,-12.0,682.0,2594.34,9714.0,-35.0, +FG2207.ZCE,20220302,1950.0,1902.0,1958.0,2025.0,1938.0,1957.0,1976.0,55.0,74.0,259.0,1023.37,9723.0,9.0, +FG2207.ZCE,20220303,1957.0,1976.0,1969.0,1984.0,1924.0,1930.0,1949.0,-46.0,-27.0,268.0,1044.67,9671.0,-52.0, +FG2207.ZCE,20220304,1930.0,1949.0,1940.0,1973.0,1925.0,1965.0,1962.0,16.0,13.0,560.0,2197.03,9220.0,-451.0, +FG2207.ZCE,20220307,1965.0,1962.0,1960.0,2052.0,1954.0,2015.0,2007.0,53.0,45.0,652.0,2616.57,8903.0,-317.0, +FG2207.ZCE,20220308,2015.0,2007.0,2000.0,2064.0,1888.0,1993.0,1974.0,-14.0,-33.0,289.0,1141.23,8928.0,25.0, +FG2207.ZCE,20220309,1993.0,1974.0,1951.0,2012.0,1936.0,1936.0,1983.0,-38.0,9.0,498.0,1975.5,8944.0,16.0, +FG2207.ZCE,20220310,1936.0,1983.0,1915.0,2060.0,1915.0,2047.0,2022.0,64.0,39.0,200.0,808.99,8878.0,-66.0, +FG2207.ZCE,20220311,2047.0,2022.0,2058.0,2085.0,2018.0,2039.0,2055.0,17.0,33.0,225.0,924.76,8905.0,27.0, +FG2207.ZCE,20220314,2039.0,2055.0,2026.0,2061.0,1952.0,1960.0,1995.0,-95.0,-60.0,267.0,1065.43,8940.0,35.0, +FG2207.ZCE,20220315,1960.0,1995.0,1966.0,1979.0,1900.0,1916.0,1940.0,-79.0,-55.0,199.0,772.09,8926.0,-14.0, +FG2207.ZCE,20220316,1916.0,1940.0,1917.0,1975.0,1909.0,1964.0,1939.0,24.0,-1.0,114.0,442.0,8917.0,-9.0, +FG2207.ZCE,20220317,1964.0,1939.0,1960.0,1972.0,1938.0,1965.0,1955.0,26.0,16.0,203.0,793.72,8834.0,-83.0, +FG2207.ZCE,20220318,1965.0,1955.0,1970.0,1988.0,1932.0,1976.0,1960.0,21.0,5.0,163.0,639.04,8853.0,19.0, +FG2207.ZCE,20220321,1976.0,1960.0,1918.0,1973.0,1903.0,1919.0,1935.0,-41.0,-25.0,402.0,1555.71,8852.0,-1.0, +FG2207.ZCE,20220322,1919.0,1935.0,1975.0,1975.0,1902.0,1922.0,1928.0,-13.0,-7.0,313.0,1206.82,8633.0,-219.0, +FG2207.ZCE,20220323,1922.0,1928.0,1948.0,1959.0,1915.0,1954.0,1933.0,26.0,5.0,152.0,587.72,8589.0,-44.0, +FG2207.ZCE,20220324,1954.0,1933.0,1992.0,2010.0,1959.0,1963.0,1982.0,30.0,49.0,297.0,1177.52,8595.0,6.0, +FG2207.ZCE,20220325,1963.0,1982.0,1940.0,2082.0,1940.0,2050.0,2036.0,68.0,54.0,332.0,1351.81,8664.0,69.0, +FG2207.ZCE,20220328,2050.0,2036.0,2001.0,2079.0,2001.0,2025.0,2034.0,-11.0,-2.0,722.0,2936.84,8540.0,-124.0, +FG2207.ZCE,20220329,2025.0,2034.0,1985.0,2038.0,1985.0,2032.0,2027.0,-2.0,-7.0,570.0,2310.34,8206.0,-334.0, +FG2207.ZCE,20220330,2032.0,2027.0,2000.0,2086.0,1997.0,2076.0,2041.0,49.0,14.0,834.0,3405.0,7832.0,-374.0, +FG2207.ZCE,20220331,2076.0,2041.0,2096.0,2140.0,2050.0,2080.0,2082.0,39.0,41.0,988.0,4114.68,7160.0,-672.0, +FG2207.ZCE,20220401,2080.0,2082.0,2085.0,2092.0,2026.0,2057.0,2058.0,-25.0,-24.0,1370.0,5637.62,8250.0,1090.0, +FG2207.ZCE,20220406,2057.0,2058.0,2081.0,2081.0,1964.0,1987.0,2022.0,-71.0,-36.0,676.0,2734.21,8235.0,-15.0, +FG2207.ZCE,20220407,1987.0,2022.0,2000.0,2000.0,1955.0,1972.0,1977.0,-50.0,-45.0,562.0,2222.3,8297.0,62.0, +FG2207.ZCE,20220408,1972.0,1977.0,1954.0,1992.0,1954.0,1987.0,1968.0,10.0,-9.0,722.0,2841.68,8551.0,254.0, +FG2207.ZCE,20220411,1987.0,1968.0,1984.0,1998.0,1959.0,1974.0,1974.0,6.0,6.0,517.0,2041.29,8842.0,291.0, +FG2207.ZCE,20220412,1974.0,1974.0,2018.0,2021.0,1966.0,2008.0,2000.0,34.0,26.0,1175.0,4700.39,8403.0,-439.0, +FG2207.ZCE,20220413,2008.0,2000.0,2008.0,2015.0,1960.0,1967.0,1990.0,-33.0,-10.0,268.0,1066.9,8451.0,48.0, +FG2207.ZCE,20220414,1967.0,1990.0,1950.0,2009.0,1950.0,1978.0,1980.0,-12.0,-10.0,155.0,613.76,8416.0,-35.0, +FG2207.ZCE,20220415,1978.0,1980.0,1981.0,1994.0,1945.0,1966.0,1969.0,-14.0,-11.0,237.0,933.52,8436.0,20.0, +FG2207.ZCE,20220418,1966.0,1969.0,1952.0,2005.0,1952.0,1981.0,1978.0,12.0,9.0,218.0,862.24,8389.0,-47.0, +FG2207.ZCE,20220419,1981.0,1978.0,1989.0,2036.0,1985.0,2032.0,2011.0,54.0,33.0,242.0,973.27,8341.0,-48.0, +FG2207.ZCE,20220420,2032.0,2011.0,2052.0,2057.0,2000.0,2008.0,2040.0,-3.0,29.0,244.0,995.37,8429.0,88.0, +FG2207.ZCE,20220421,2008.0,2040.0,2028.0,2028.0,1981.0,1995.0,2008.0,-45.0,-32.0,888.0,3565.67,8466.0,37.0, +FG2207.ZCE,20220422,1995.0,2008.0,1989.0,2004.0,1952.0,1957.0,1969.0,-51.0,-39.0,439.0,1728.87,8271.0,-195.0, +FG2207.ZCE,20220425,1957.0,1969.0,1957.0,1964.0,1830.0,1842.0,1878.0,-127.0,-91.0,746.0,2801.81,8297.0,26.0, +FG2207.ZCE,20220426,1842.0,1878.0,1849.0,1855.0,1785.0,1824.0,1822.0,-54.0,-56.0,1505.0,5484.13,7647.0,-650.0, +FG2207.ZCE,20220427,1824.0,1822.0,1801.0,1850.0,1801.0,1837.0,1838.0,15.0,16.0,396.0,1455.4,7493.0,-154.0, +FG2207.ZCE,20220428,1837.0,1838.0,1819.0,1874.0,1819.0,1868.0,1827.0,30.0,-11.0,2283.0,8339.95,5571.0,-1922.0, +FG2207.ZCE,20220429,1868.0,1827.0,1875.0,1875.0,1826.0,1857.0,1842.0,30.0,15.0,621.0,2287.14,5609.0,38.0, +FG2207.ZCE,20220505,1857.0,1842.0,1812.0,1866.0,1812.0,1836.0,1840.0,-6.0,-2.0,982.0,3613.75,5722.0,113.0, +FG2207.ZCE,20220506,1836.0,1840.0,1831.0,1851.0,1808.0,1812.0,1831.0,-28.0,-9.0,439.0,1607.85,5619.0,-103.0, +FG2207.ZCE,20220509,1812.0,1831.0,1821.0,1827.0,1795.0,1821.0,1814.0,-10.0,-17.0,747.0,2709.64,5326.0,-293.0, +FG2207.ZCE,20220510,1821.0,1814.0,1811.0,1824.0,1760.0,1803.0,1790.0,-11.0,-24.0,650.0,2327.51,5241.0,-85.0, +FG2207.ZCE,20220511,1803.0,1790.0,1810.0,1835.0,1777.0,1827.0,1815.0,37.0,25.0,305.0,1107.02,5189.0,-52.0, +FG2207.ZCE,20220512,1827.0,1815.0,1803.0,1827.0,1769.0,1778.0,1794.0,-37.0,-21.0,220.0,789.15,5181.0,-8.0, +FG2207.ZCE,20220513,1778.0,1794.0,1763.0,1795.0,1761.0,1789.0,1783.0,-5.0,-11.0,103.0,367.4,5172.0,-9.0, +FG2207.ZCE,20220516,1789.0,1783.0,1803.0,1821.0,1777.0,1813.0,1800.0,30.0,17.0,132.0,475.2,5160.0,-12.0, +FG2207.ZCE,20220517,1813.0,1800.0,1812.0,1825.0,1799.0,1804.0,1812.0,4.0,12.0,125.0,453.01,5163.0,3.0, +FG2207.ZCE,20220518,1804.0,1812.0,1790.0,1813.0,1788.0,1788.0,1800.0,-24.0,-12.0,153.0,550.67,5125.0,-38.0, +FG2207.ZCE,20220519,1788.0,1800.0,1795.0,1829.0,1780.0,1829.0,1812.0,29.0,12.0,302.0,1094.5,5032.0,-93.0, +FG2207.ZCE,20220520,1829.0,1812.0,1826.0,1840.0,1814.0,1819.0,1823.0,7.0,11.0,190.0,692.76,5030.0,-2.0, +FG2207.ZCE,20220523,1819.0,1823.0,1819.0,1831.0,1790.0,1794.0,1803.0,-29.0,-20.0,132.0,476.0,5056.0,26.0, +FG2207.ZCE,20220524,1794.0,1803.0,1787.0,1787.0,1758.0,1768.0,1775.0,-35.0,-28.0,1550.0,5502.44,3780.0,-1276.0, +FG2207.ZCE,20220525,1768.0,1775.0,1767.0,1781.0,1751.0,1774.0,1769.0,-1.0,-6.0,211.0,746.47,3818.0,38.0, +FG2207.ZCE,20220526,1774.0,1769.0,1766.0,1768.0,1725.0,1741.0,1747.0,-28.0,-22.0,346.0,1208.99,3964.0,146.0, +FG2207.ZCE,20220527,1741.0,1747.0,1741.0,1746.0,1708.0,1720.0,1730.0,-27.0,-17.0,516.0,1785.28,3738.0,-226.0, +FG2207.ZCE,20220530,1720.0,1730.0,1723.0,1749.0,1716.0,1723.0,1737.0,-7.0,7.0,364.0,1264.38,3614.0,-124.0, +FG2207.ZCE,20220531,1723.0,1737.0,1733.0,1733.0,1708.0,1725.0,1721.0,-12.0,-16.0,762.0,2622.85,3300.0,-314.0, +FG2207.ZCE,20220601,1725.0,1721.0,1721.0,1747.0,1713.0,1733.0,1736.0,12.0,15.0,280.0,972.42,3170.0,-130.0, +FG2207.ZCE,20220602,1733.0,1736.0,1722.0,1739.0,1720.0,1736.0,1724.0,0.0,-12.0,1767.0,6094.15,1581.0,-1589.0, +FG2207.ZCE,20220606,1736.0,1724.0,1733.0,1759.0,1726.0,1750.0,1745.0,26.0,21.0,253.0,882.76,1522.0,-59.0, +FG2207.ZCE,20220607,1750.0,1745.0,1741.0,1772.0,1740.0,1757.0,1757.0,12.0,12.0,383.0,1345.51,1554.0,32.0, +FG2207.ZCE,20220608,1757.0,1757.0,1746.0,1786.0,1746.0,1783.0,1769.0,26.0,12.0,429.0,1518.14,1233.0,-321.0, +FG2207.ZCE,20220609,1783.0,1769.0,1787.0,1794.0,1727.0,1732.0,1765.0,-37.0,-4.0,205.0,723.74,1232.0,-1.0, +FG2207.ZCE,20220610,1732.0,1765.0,1727.0,1739.0,1711.0,1720.0,1726.0,-45.0,-39.0,293.0,1011.32,1035.0,-197.0, +FG2207.ZCE,20220613,1720.0,1726.0,1731.0,1731.0,1717.0,1720.0,1724.0,-6.0,-2.0,53.0,182.73,1026.0,-9.0, +FG2207.ZCE,20220614,1720.0,1724.0,1717.0,1722.0,1654.0,1657.0,1679.0,-67.0,-45.0,143.0,480.26,999.0,-27.0, +FG2207.ZCE,20220615,1657.0,1679.0,1663.0,1676.0,1658.0,1664.0,1668.0,-15.0,-11.0,99.0,330.2,972.0,-27.0, +FG2207.ZCE,20220616,1664.0,1668.0,1684.0,1684.0,1631.0,1631.0,1666.0,-37.0,-2.0,430.0,1432.48,664.0,-308.0, +FG2207.ZCE,20220617,1631.0,1666.0,1630.0,1652.0,1607.0,1627.0,1624.0,-39.0,-42.0,141.0,458.1,621.0,-43.0, +FG2207.ZCE,20220620,1627.0,1624.0,1634.0,1655.0,1632.0,1636.0,1644.0,12.0,20.0,100.0,328.82,595.0,-26.0, +FG2207.ZCE,20220621,1636.0,1644.0,1630.0,1630.0,1560.0,1580.0,1590.0,-64.0,-54.0,289.0,918.92,482.0,-113.0, +FG2207.ZCE,20220622,1580.0,1590.0,1576.0,1590.0,1523.0,1536.0,1567.0,-54.0,-23.0,84.0,263.22,455.0,-27.0, +FG2207.ZCE,20220623,1536.0,1567.0,1545.0,1583.0,1520.0,1558.0,1554.0,-9.0,-13.0,92.0,286.01,419.0,-36.0, +FG2207.ZCE,20220624,1558.0,1554.0,1555.0,1570.0,1540.0,1540.0,1549.0,-14.0,-5.0,49.0,151.79,406.0,-13.0, +FG2207.ZCE,20220627,1540.0,1549.0,1532.0,1555.0,1515.0,1530.0,1527.0,-19.0,-22.0,63.0,192.45,381.0,-25.0, +FG2207.ZCE,20220628,1530.0,1527.0,1531.0,1543.0,1530.0,1540.0,1533.0,13.0,6.0,152.0,466.08,264.0,-117.0, +FG2207.ZCE,20220629,1540.0,1533.0,1550.0,1560.0,1540.0,1551.0,1550.0,18.0,17.0,30.0,93.02,252.0,-12.0, +FG2207.ZCE,20220630,1551.0,1550.0,1541.0,1554.0,1520.0,1520.0,1536.0,-30.0,-14.0,159.0,488.51,142.0,-110.0, +FG2207.ZCE,20220701,1520.0,1536.0,1499.0,1500.0,1488.0,1488.0,1495.0,-48.0,-41.0,19.0,56.8,142.0,0.0, +FG2207.ZCE,20220704,1488.0,1495.0,1480.0,1480.0,1480.0,1480.0,1480.0,-15.0,-15.0,4.0,11.84,138.0,-4.0, +FG2207.ZCE,20220705,1480.0,1480.0,1450.0,1450.0,1450.0,1450.0,1450.0,-30.0,-30.0,12.0,34.8,138.0,0.0, +FG2207.ZCE,20220706,1450.0,1450.0,1495.0,1495.0,1490.0,1490.0,1492.0,40.0,42.0,12.0,35.81,126.0,-12.0, +FG2207.ZCE,20220707,1490.0,1492.0,,,,,1492.0,,0.0,0.0,0.0,126.0,0.0, +FG2207.ZCE,20220708,,1492.0,,,,,1492.0,,0.0,6.0,17.4,120.0,-6.0, +FG2207.ZCE,20220711,,1492.0,1490.0,1510.0,1490.0,1490.0,1491.0,-2.0,-1.0,20.0,59.64,101.0,-19.0, +FG2207.ZCE,20220712,1490.0,1491.0,,,,,1508.0,,17.0,0.0,0.0,101.0,0.0, +FG2207.ZCE,20220713,,1508.0,1391.0,1395.0,1390.0,1390.0,1393.0,-118.0,-115.0,6.0,16.71,100.0,-1.0, +FG2207.ZCE,20220714,1390.0,1393.0,1450.0,1450.0,1390.0,1390.0,1435.0,-3.0,42.0,11.0,31.56,0.0,-100.0, diff --git a/data/FG/FG2208.csv b/data/FG/FG2208.csv new file mode 100644 index 0000000..d15323a --- /dev/null +++ b/data/FG/FG2208.csv @@ -0,0 +1,242 @@ +ts_code,trade_date,pre_close,pre_settle,open,high,low,close,settle,change1,change2,vol,amount,oi,oi_chg,delv_settle +FG2208.ZCE,20210816,,2553.0,2549.0,2560.0,2549.0,2560.0,2555.0,7.0,2.0,2.0,10.22,2.0,, +FG2208.ZCE,20210817,2560.0,2555.0,2584.0,2584.0,2557.0,2581.0,2566.0,26.0,11.0,8.0,41.06,8.0,6.0, +FG2208.ZCE,20210818,2581.0,2566.0,2596.0,2596.0,2546.0,2555.0,2569.0,-11.0,3.0,35.0,179.81,27.0,19.0, +FG2208.ZCE,20210819,2555.0,2569.0,2644.0,2644.0,2463.0,2506.0,2499.0,-63.0,-70.0,30.0,149.93,29.0,2.0, +FG2208.ZCE,20210820,2506.0,2499.0,2463.0,2477.0,2444.0,2463.0,2457.0,-36.0,-42.0,19.0,93.36,32.0,3.0, +FG2208.ZCE,20210823,2463.0,2457.0,2547.0,2547.0,2464.0,2503.0,2510.0,46.0,53.0,26.0,130.53,35.0,3.0, +FG2208.ZCE,20210824,2503.0,2510.0,2517.0,2539.0,2494.0,2494.0,2518.0,-16.0,8.0,9.0,45.33,36.0,1.0, +FG2208.ZCE,20210825,2494.0,2518.0,2487.0,2487.0,2466.0,2470.0,2474.0,-48.0,-44.0,19.0,94.02,33.0,-3.0, +FG2208.ZCE,20210826,2470.0,2474.0,2468.0,2471.0,2418.0,2419.0,2450.0,-55.0,-24.0,12.0,58.79,38.0,5.0, +FG2208.ZCE,20210827,2419.0,2450.0,2405.0,2443.0,2405.0,2417.0,2425.0,-33.0,-25.0,9.0,43.66,39.0,1.0, +FG2208.ZCE,20210830,2417.0,2425.0,2460.0,2461.0,2417.0,2427.0,2434.0,2.0,9.0,35.0,170.38,50.0,11.0, +FG2208.ZCE,20210831,2427.0,2434.0,2400.0,2407.0,2364.0,2391.0,2395.0,-43.0,-39.0,13.0,62.28,52.0,2.0, +FG2208.ZCE,20210901,2391.0,2395.0,2366.0,2400.0,2361.0,2384.0,2377.0,-11.0,-18.0,28.0,133.09,65.0,13.0, +FG2208.ZCE,20210902,2384.0,2377.0,2399.0,2400.0,2348.0,2367.0,2370.0,-10.0,-7.0,46.0,218.0,67.0,2.0, +FG2208.ZCE,20210903,2367.0,2370.0,2368.0,2445.0,2304.0,2433.0,2386.0,63.0,16.0,38.0,181.34,75.0,8.0, +FG2208.ZCE,20210906,2433.0,2386.0,2421.0,2430.0,2361.0,2383.0,2392.0,-3.0,6.0,42.0,200.91,87.0,12.0, +FG2208.ZCE,20210907,2383.0,2392.0,2363.0,2390.0,2363.0,2380.0,2380.0,-12.0,-12.0,71.0,337.94,115.0,28.0, +FG2208.ZCE,20210908,2380.0,2380.0,2364.0,2373.0,2280.0,2290.0,2328.0,-90.0,-52.0,186.0,865.84,146.0,31.0, +FG2208.ZCE,20210909,2290.0,2328.0,2285.0,2298.0,2243.0,2245.0,2271.0,-83.0,-57.0,147.0,667.66,139.0,-7.0, +FG2208.ZCE,20210910,2245.0,2271.0,2263.0,2287.0,2243.0,2250.0,2257.0,-21.0,-14.0,44.0,198.64,119.0,-20.0, +FG2208.ZCE,20210913,2250.0,2257.0,2260.0,2286.0,2180.0,2181.0,2216.0,-76.0,-41.0,66.0,292.47,123.0,4.0, +FG2208.ZCE,20210914,2181.0,2216.0,2176.0,2213.0,2130.0,2134.0,2171.0,-82.0,-45.0,70.0,303.92,138.0,15.0, +FG2208.ZCE,20210915,2134.0,2171.0,2139.0,2139.0,2055.0,2060.0,2082.0,-111.0,-89.0,98.0,407.98,153.0,15.0, +FG2208.ZCE,20210916,2060.0,2082.0,2074.0,2106.0,2051.0,2078.0,2084.0,-4.0,2.0,69.0,287.61,180.0,27.0, +FG2208.ZCE,20210917,2078.0,2084.0,2072.0,2088.0,1969.0,2030.0,2019.0,-54.0,-65.0,98.0,395.8,161.0,-19.0, +FG2208.ZCE,20210922,2030.0,2019.0,2018.0,2046.0,1951.0,2006.0,2008.0,-13.0,-11.0,87.0,349.44,136.0,-25.0, +FG2208.ZCE,20210923,2006.0,2008.0,2027.0,2132.0,2026.0,2058.0,2087.0,50.0,79.0,158.0,659.64,150.0,14.0, +FG2208.ZCE,20210924,2058.0,2087.0,2029.0,2091.0,2015.0,2058.0,2056.0,-29.0,-31.0,87.0,357.77,160.0,10.0, +FG2208.ZCE,20210927,2058.0,2056.0,2070.0,2187.0,2061.0,2081.0,2107.0,25.0,51.0,154.0,648.86,145.0,-15.0, +FG2208.ZCE,20210928,2081.0,2107.0,2097.0,2097.0,1973.0,2032.0,2032.0,-75.0,-75.0,117.0,475.57,139.0,-6.0, +FG2208.ZCE,20210929,2032.0,2032.0,2012.0,2020.0,1994.0,2003.0,2008.0,-29.0,-24.0,17.0,68.27,133.0,-6.0, +FG2208.ZCE,20210930,2003.0,2008.0,1999.0,2087.0,1999.0,2047.0,2048.0,39.0,40.0,31.0,127.0,119.0,-14.0, +FG2208.ZCE,20211008,2047.0,2048.0,2074.0,2155.0,2074.0,2130.0,2129.0,82.0,81.0,8074.0,34375.15,8154.0,8035.0, +FG2208.ZCE,20211011,2130.0,2129.0,2153.0,2255.0,2138.0,2234.0,2237.0,105.0,108.0,3415.0,15281.98,11506.0,3352.0, +FG2208.ZCE,20211012,2234.0,2237.0,2234.0,2259.0,2197.0,2203.0,2223.0,-34.0,-14.0,1321.0,5873.03,12417.0,911.0, +FG2208.ZCE,20211013,2203.0,2223.0,2206.0,2254.0,2100.0,2212.0,2222.0,-11.0,-1.0,4515.0,20061.97,16809.0,4392.0, +FG2208.ZCE,20211014,2212.0,2222.0,2225.0,2257.0,2195.0,2250.0,2242.0,28.0,20.0,2464.0,11046.38,19208.0,2399.0, +FG2208.ZCE,20211015,2250.0,2242.0,2255.0,2274.0,2179.0,2220.0,2235.0,-22.0,-7.0,3026.0,13524.96,22185.0,2977.0, +FG2208.ZCE,20211018,2220.0,2235.0,2218.0,2220.0,2170.0,2206.0,2204.0,-29.0,-31.0,6009.0,26489.86,28120.0,5935.0, +FG2208.ZCE,20211019,2206.0,2204.0,2198.0,2309.0,2185.0,2291.0,2210.0,87.0,6.0,1784.0,7884.61,29780.0,1660.0, +FG2208.ZCE,20211020,2291.0,2210.0,2265.0,2299.0,2224.0,2279.0,2265.0,69.0,55.0,4211.0,19076.23,32093.0,2313.0, +FG2208.ZCE,20211021,2279.0,2265.0,2265.0,2296.0,2183.0,2184.0,2242.0,-81.0,-23.0,5724.0,25664.35,37630.0,5537.0, +FG2208.ZCE,20211022,2184.0,2242.0,2201.0,2230.0,2085.0,2094.0,2114.0,-148.0,-128.0,2983.0,12610.38,39324.0,1694.0, +FG2208.ZCE,20211025,2094.0,2114.0,2085.0,2120.0,2004.0,2020.0,2029.0,-94.0,-85.0,3420.0,13876.15,41136.0,1812.0, +FG2208.ZCE,20211026,2020.0,2029.0,2021.0,2046.0,1960.0,2031.0,2015.0,2.0,-14.0,12819.0,51670.34,43458.0,2322.0, +FG2208.ZCE,20211027,2031.0,2015.0,2033.0,2110.0,2033.0,2062.0,2070.0,47.0,55.0,8304.0,34380.86,50744.0,7286.0, +FG2208.ZCE,20211028,2062.0,2070.0,2058.0,2058.0,1932.0,1993.0,1990.0,-77.0,-80.0,4361.0,17353.82,52085.0,1341.0, +FG2208.ZCE,20211029,1993.0,1990.0,1993.0,2020.0,1896.0,1919.0,1951.0,-71.0,-39.0,2672.0,10425.35,52748.0,663.0, +FG2208.ZCE,20211101,1919.0,1951.0,1919.0,1933.0,1845.0,1853.0,1867.0,-98.0,-84.0,3540.0,13221.6,53373.0,625.0, +FG2208.ZCE,20211102,1853.0,1867.0,1851.0,1874.0,1717.0,1738.0,1787.0,-129.0,-80.0,14735.0,52663.48,54183.0,810.0, +FG2208.ZCE,20211103,1738.0,1787.0,1716.0,1898.0,1716.0,1870.0,1796.0,83.0,9.0,5679.0,20397.65,55060.0,877.0, +FG2208.ZCE,20211104,1870.0,1796.0,1874.0,1897.0,1796.0,1829.0,1824.0,33.0,28.0,4921.0,17951.23,55325.0,265.0, +FG2208.ZCE,20211105,1829.0,1824.0,1825.0,1854.0,1785.0,1848.0,1831.0,24.0,7.0,7732.0,28312.34,62589.0,7264.0, +FG2208.ZCE,20211108,1848.0,1831.0,1849.0,1905.0,1825.0,1843.0,1853.0,12.0,22.0,1364.0,5053.83,62113.0,-476.0, +FG2208.ZCE,20211109,1843.0,1853.0,1843.0,1891.0,1832.0,1859.0,1860.0,6.0,7.0,1609.0,5986.73,62926.0,813.0, +FG2208.ZCE,20211110,1859.0,1860.0,1844.0,1844.0,1728.0,1761.0,1776.0,-99.0,-84.0,904.0,3211.85,62703.0,-223.0, +FG2208.ZCE,20211111,1761.0,1776.0,1771.0,1902.0,1761.0,1867.0,1849.0,91.0,73.0,1170.0,4325.93,63545.0,842.0, +FG2208.ZCE,20211112,1867.0,1849.0,1856.0,1870.0,1791.0,1851.0,1837.0,2.0,-12.0,3621.0,13303.74,61202.0,-2343.0, +FG2208.ZCE,20211115,1851.0,1837.0,1843.0,1914.0,1807.0,1831.0,1841.0,-6.0,4.0,3457.0,12725.86,62971.0,1769.0, +FG2208.ZCE,20211116,1831.0,1841.0,1851.0,1883.0,1832.0,1839.0,1859.0,-2.0,18.0,436.0,1620.99,62736.0,-235.0, +FG2208.ZCE,20211117,1839.0,1859.0,1845.0,1850.0,1762.0,1784.0,1782.0,-75.0,-77.0,648.0,2310.05,62379.0,-357.0, +FG2208.ZCE,20211118,1784.0,1782.0,1796.0,1804.0,1734.0,1753.0,1775.0,-29.0,-7.0,1505.0,5341.95,62195.0,-184.0, +FG2208.ZCE,20211119,1753.0,1775.0,1745.0,1802.0,1734.0,1794.0,1764.0,19.0,-11.0,3487.0,12299.44,63452.0,1257.0, +FG2208.ZCE,20211122,1794.0,1764.0,1780.0,1830.0,1780.0,1808.0,1811.0,44.0,47.0,2613.0,9464.42,63525.0,73.0, +FG2208.ZCE,20211123,1808.0,1811.0,1803.0,1835.0,1788.0,1789.0,1817.0,-22.0,6.0,966.0,3509.56,63040.0,-485.0, +FG2208.ZCE,20211124,1789.0,1817.0,1800.0,1859.0,1787.0,1855.0,1832.0,38.0,15.0,1206.0,4417.96,64120.0,1080.0, +FG2208.ZCE,20211125,1855.0,1832.0,1868.0,1885.0,1857.0,1873.0,1874.0,41.0,42.0,685.0,2567.95,63776.0,-344.0, +FG2208.ZCE,20211126,1873.0,1874.0,1857.0,1870.0,1831.0,1844.0,1847.0,-30.0,-27.0,2374.0,8771.42,63370.0,-406.0, +FG2208.ZCE,20211129,1844.0,1847.0,1831.0,1923.0,1817.0,1910.0,1882.0,63.0,35.0,1207.0,4543.19,63441.0,71.0, +FG2208.ZCE,20211130,1910.0,1882.0,1920.0,1952.0,1870.0,1886.0,1918.0,4.0,36.0,699.0,2681.74,62908.0,-533.0, +FG2208.ZCE,20211201,1886.0,1918.0,1879.0,1960.0,1879.0,1926.0,1893.0,8.0,-25.0,4242.0,16061.75,60964.0,-1944.0, +FG2208.ZCE,20211202,1926.0,1893.0,1936.0,1972.0,1922.0,1950.0,1927.0,57.0,34.0,2182.0,8410.63,60472.0,-492.0, +FG2208.ZCE,20211203,1950.0,1927.0,1951.0,1983.0,1941.0,1962.0,1956.0,35.0,29.0,2452.0,9594.51,60455.0,-17.0, +FG2208.ZCE,20211206,1962.0,1956.0,1969.0,1985.0,1935.0,1950.0,1969.0,-6.0,13.0,836.0,3292.0,60298.0,-157.0, +FG2208.ZCE,20211207,1950.0,1969.0,1951.0,1976.0,1929.0,1937.0,1948.0,-32.0,-21.0,627.0,2442.76,60112.0,-186.0, +FG2208.ZCE,20211208,1937.0,1948.0,1928.0,1947.0,1824.0,1840.0,1859.0,-108.0,-89.0,1885.0,7007.75,61116.0,1004.0, +FG2208.ZCE,20211209,1840.0,1859.0,1828.0,1868.0,1817.0,1832.0,1840.0,-27.0,-19.0,3760.0,13837.04,58217.0,-2899.0, +FG2208.ZCE,20211210,1832.0,1840.0,1831.0,1871.0,1766.0,1799.0,1821.0,-41.0,-19.0,1216.0,4428.3,58696.0,479.0, +FG2208.ZCE,20211213,1799.0,1821.0,1806.0,1873.0,1786.0,1848.0,1835.0,27.0,14.0,788.0,2891.59,59090.0,394.0, +FG2208.ZCE,20211214,1848.0,1835.0,1850.0,1876.0,1842.0,1868.0,1858.0,33.0,23.0,209.0,776.78,59171.0,81.0, +FG2208.ZCE,20211215,1868.0,1858.0,1869.0,1871.0,1815.0,1821.0,1833.0,-37.0,-25.0,433.0,1586.99,59214.0,43.0, +FG2208.ZCE,20211216,1821.0,1833.0,1811.0,1858.0,1811.0,1848.0,1829.0,15.0,-4.0,874.0,3197.57,59625.0,411.0, +FG2208.ZCE,20211217,1848.0,1829.0,1838.0,1889.0,1838.0,1873.0,1861.0,44.0,32.0,1136.0,4228.79,60006.0,381.0, +FG2208.ZCE,20211220,1873.0,1861.0,1871.0,1921.0,1811.0,1818.0,1873.0,-43.0,12.0,1413.0,5292.34,60258.0,252.0, +FG2208.ZCE,20211221,1818.0,1873.0,1803.0,1866.0,1797.0,1864.0,1846.0,-9.0,-27.0,742.0,2739.85,60416.0,158.0, +FG2208.ZCE,20211222,1864.0,1846.0,1867.0,1994.0,1836.0,1838.0,1874.0,-8.0,28.0,1703.0,6382.97,60018.0,-398.0, +FG2208.ZCE,20211223,1838.0,1874.0,1837.0,1868.0,1832.0,1843.0,1845.0,-31.0,-29.0,852.0,3143.28,59854.0,-164.0, +FG2208.ZCE,20211224,1843.0,1845.0,1839.0,1844.0,1766.0,1790.0,1800.0,-55.0,-45.0,1201.0,4323.44,60324.0,470.0, +FG2208.ZCE,20211227,1790.0,1800.0,1790.0,1818.0,1770.0,1818.0,1798.0,18.0,-2.0,1723.0,6195.38,60138.0,-186.0, +FG2208.ZCE,20211228,1818.0,1798.0,1812.0,1818.0,1777.0,1786.0,1790.0,-12.0,-8.0,2148.0,7690.18,58823.0,-1315.0, +FG2208.ZCE,20211229,1786.0,1790.0,1782.0,1814.0,1780.0,1806.0,1803.0,16.0,13.0,1456.0,5249.95,58290.0,-533.0, +FG2208.ZCE,20211230,1806.0,1803.0,1802.0,1826.0,1777.0,1784.0,1793.0,-19.0,-10.0,1737.0,6227.16,57797.0,-493.0, +FG2208.ZCE,20211231,1784.0,1793.0,1785.0,1792.0,1745.0,1759.0,1773.0,-34.0,-20.0,1219.0,4321.86,57461.0,-336.0, +FG2208.ZCE,20220104,1759.0,1773.0,1747.0,1783.0,1747.0,1753.0,1761.0,-20.0,-12.0,772.0,2719.05,57095.0,-366.0, +FG2208.ZCE,20220105,1753.0,1761.0,1764.0,1795.0,1758.0,1784.0,1782.0,23.0,21.0,694.0,2473.51,56871.0,-224.0, +FG2208.ZCE,20220106,1784.0,1782.0,1792.0,1893.0,1783.0,1893.0,1845.0,111.0,63.0,2299.0,8484.54,56210.0,-661.0, +FG2208.ZCE,20220107,1893.0,1845.0,1881.0,1933.0,1881.0,1933.0,1909.0,88.0,64.0,2044.0,7804.12,55545.0,-665.0, +FG2208.ZCE,20220110,1933.0,1909.0,1930.0,1987.0,1930.0,1972.0,1970.0,63.0,61.0,795.0,3132.34,55688.0,143.0, +FG2208.ZCE,20220111,1972.0,1970.0,1971.0,2030.0,1958.0,2004.0,2001.0,34.0,31.0,4134.0,16545.1,54372.0,-1316.0, +FG2208.ZCE,20220112,2004.0,2001.0,2002.0,2054.0,1998.0,2051.0,2015.0,50.0,14.0,5085.0,20494.75,55813.0,1441.0, +FG2208.ZCE,20220113,2051.0,2015.0,2053.0,2102.0,2017.0,2023.0,2073.0,8.0,58.0,4798.0,19890.15,52469.0,-3344.0, +FG2208.ZCE,20220114,2023.0,2073.0,2023.0,2139.0,2023.0,2134.0,2090.0,61.0,17.0,4774.0,19957.2,52665.0,196.0, +FG2208.ZCE,20220117,2134.0,2090.0,2118.0,2158.0,2093.0,2117.0,2117.0,27.0,27.0,3506.0,14846.22,53316.0,651.0, +FG2208.ZCE,20220118,2117.0,2117.0,2111.0,2140.0,2085.0,2128.0,2114.0,11.0,-3.0,1373.0,5805.32,52840.0,-476.0, +FG2208.ZCE,20220119,2128.0,2114.0,2134.0,2188.0,2134.0,2166.0,2158.0,52.0,44.0,9098.0,39270.98,44442.0,-8398.0, +FG2208.ZCE,20220120,2166.0,2158.0,2177.0,2194.0,2143.0,2164.0,2165.0,6.0,7.0,4243.0,18369.87,41733.0,-2709.0, +FG2208.ZCE,20220121,2164.0,2165.0,2154.0,2245.0,2154.0,2227.0,2187.0,62.0,22.0,1247.0,5455.3,41508.0,-225.0, +FG2208.ZCE,20220124,2227.0,2187.0,2222.0,2224.0,2147.0,2172.0,2193.0,-15.0,6.0,3318.0,14552.01,38883.0,-2625.0, +FG2208.ZCE,20220125,2172.0,2193.0,2148.0,2180.0,2100.0,2159.0,2133.0,-34.0,-60.0,1494.0,6373.56,38228.0,-655.0, +FG2208.ZCE,20220126,2159.0,2133.0,2148.0,2176.0,2136.0,2162.0,2153.0,29.0,20.0,3397.0,14625.9,37485.0,-743.0, +FG2208.ZCE,20220127,2162.0,2153.0,2163.0,2236.0,2163.0,2228.0,2197.0,75.0,44.0,1050.0,4614.63,37121.0,-364.0, +FG2208.ZCE,20220128,2228.0,2197.0,2236.0,2272.0,2207.0,2250.0,2255.0,53.0,58.0,6570.0,29626.5,31394.0,-5727.0, +FG2208.ZCE,20220207,2250.0,2255.0,2260.0,2375.0,2260.0,2356.0,2349.0,101.0,94.0,596.0,2800.26,31125.0,-269.0, +FG2208.ZCE,20220208,2356.0,2349.0,2350.0,2363.0,2314.0,2327.0,2344.0,-22.0,-5.0,3553.0,16658.39,30225.0,-900.0, +FG2208.ZCE,20220209,2327.0,2344.0,2320.0,2335.0,2259.0,2294.0,2286.0,-50.0,-58.0,1433.0,6552.05,29478.0,-747.0, +FG2208.ZCE,20220210,2294.0,2286.0,2291.0,2436.0,2274.0,2370.0,2360.0,84.0,74.0,2461.0,11613.52,29594.0,116.0, +FG2208.ZCE,20220211,2370.0,2360.0,2386.0,2435.0,2180.0,2197.0,2277.0,-163.0,-83.0,1158.0,5273.45,29723.0,129.0, +FG2208.ZCE,20220214,2197.0,2277.0,2230.0,2315.0,2170.0,2244.0,2230.0,-33.0,-47.0,2828.0,12612.62,31379.0,1656.0, +FG2208.ZCE,20220215,2244.0,2230.0,2230.0,2237.0,2147.0,2196.0,2215.0,-34.0,-15.0,4093.0,18129.25,34546.0,3167.0, +FG2208.ZCE,20220216,2196.0,2215.0,2200.0,2246.0,2190.0,2195.0,2216.0,-20.0,1.0,492.0,2180.11,34597.0,51.0, +FG2208.ZCE,20220217,2195.0,2216.0,2171.0,2183.0,2094.0,2099.0,2128.0,-117.0,-88.0,593.0,2523.61,34610.0,13.0, +FG2208.ZCE,20220218,2099.0,2128.0,2080.0,2123.0,2058.0,2083.0,2091.0,-45.0,-37.0,503.0,2103.43,34555.0,-55.0, +FG2208.ZCE,20220221,2083.0,2091.0,2087.0,2104.0,2028.0,2091.0,2063.0,0.0,-28.0,735.0,3032.28,34525.0,-30.0, +FG2208.ZCE,20220222,2091.0,2063.0,2088.0,2116.0,2041.0,2041.0,2073.0,-22.0,10.0,3825.0,15859.7,37587.0,3062.0, +FG2208.ZCE,20220223,2041.0,2073.0,2042.0,2071.0,2042.0,2056.0,2052.0,-17.0,-21.0,1366.0,5605.53,36406.0,-1181.0, +FG2208.ZCE,20220224,2056.0,2052.0,2050.0,2066.0,2000.0,2023.0,2029.0,-29.0,-23.0,959.0,3891.41,36398.0,-8.0, +FG2208.ZCE,20220225,2023.0,2029.0,2024.0,2034.0,1881.0,1940.0,1963.0,-89.0,-66.0,859.0,3372.22,36349.0,-49.0, +FG2208.ZCE,20220228,1940.0,1963.0,1935.0,1974.0,1916.0,1931.0,1939.0,-32.0,-24.0,1164.0,4513.98,35853.0,-496.0, +FG2208.ZCE,20220301,1931.0,1939.0,1935.0,2010.0,1914.0,1990.0,1969.0,51.0,30.0,725.0,2855.03,35474.0,-379.0, +FG2208.ZCE,20220302,1990.0,1969.0,1985.0,2068.0,1975.0,1993.0,1997.0,24.0,28.0,1428.0,5703.53,34864.0,-610.0, +FG2208.ZCE,20220303,1993.0,1997.0,1995.0,2022.0,1950.0,1975.0,1993.0,-22.0,-4.0,3648.0,14540.01,31766.0,-3098.0, +FG2208.ZCE,20220304,1975.0,1993.0,1979.0,2016.0,1956.0,2008.0,1986.0,15.0,-7.0,1020.0,4050.95,31154.0,-612.0, +FG2208.ZCE,20220307,2008.0,1986.0,2014.0,2101.0,1996.0,2054.0,2052.0,68.0,66.0,1755.0,7203.07,29898.0,-1256.0, +FG2208.ZCE,20220308,2054.0,2052.0,2043.0,2099.0,1932.0,2031.0,2037.0,-21.0,-15.0,1979.0,8063.38,28597.0,-1301.0, +FG2208.ZCE,20220309,2031.0,2037.0,2002.0,2048.0,1969.0,1969.0,2009.0,-68.0,-28.0,440.0,1767.68,28542.0,-55.0, +FG2208.ZCE,20220310,1969.0,2009.0,1969.0,2091.0,1948.0,2082.0,2047.0,73.0,38.0,661.0,2706.49,28496.0,-46.0, +FG2208.ZCE,20220311,2082.0,2047.0,2080.0,2126.0,2047.0,2068.0,2081.0,21.0,34.0,1229.0,5115.87,28093.0,-403.0, +FG2208.ZCE,20220314,2068.0,2081.0,2053.0,2087.0,1970.0,1980.0,2048.0,-101.0,-33.0,780.0,3194.83,27772.0,-321.0, +FG2208.ZCE,20220315,1980.0,2048.0,1960.0,2000.0,1942.0,1943.0,1969.0,-105.0,-79.0,625.0,2461.07,27770.0,-2.0, +FG2208.ZCE,20220316,1943.0,1969.0,1929.0,2004.0,1929.0,1998.0,1968.0,29.0,-1.0,386.0,1519.01,27654.0,-116.0, +FG2208.ZCE,20220317,1998.0,1968.0,1991.0,2005.0,1962.0,1994.0,1983.0,26.0,15.0,256.0,1015.17,27570.0,-84.0, +FG2208.ZCE,20220318,1994.0,1983.0,1996.0,2008.0,1957.0,2006.0,1989.0,23.0,6.0,614.0,2442.53,27721.0,151.0, +FG2208.ZCE,20220321,2006.0,1989.0,2004.0,2004.0,1929.0,1948.0,1973.0,-41.0,-16.0,653.0,2576.76,27530.0,-191.0, +FG2208.ZCE,20220322,1948.0,1973.0,1943.0,1972.0,1930.0,1950.0,1961.0,-23.0,-12.0,1494.0,5858.31,26126.0,-1404.0, +FG2208.ZCE,20220323,1950.0,1961.0,1955.0,1982.0,1940.0,1980.0,1960.0,19.0,-1.0,219.0,858.38,26123.0,-3.0, +FG2208.ZCE,20220324,1980.0,1960.0,2014.0,2038.0,1992.0,1992.0,2014.0,32.0,54.0,486.0,1957.42,26216.0,93.0, +FG2208.ZCE,20220325,1992.0,2014.0,1992.0,2117.0,1992.0,2095.0,2049.0,81.0,35.0,1900.0,7784.91,25526.0,-690.0, +FG2208.ZCE,20220328,2095.0,2049.0,2066.0,2125.0,2049.0,2066.0,2074.0,17.0,25.0,1928.0,7997.21,25842.0,316.0, +FG2208.ZCE,20220329,2066.0,2074.0,2067.0,2090.0,2026.0,2081.0,2073.0,7.0,-1.0,815.0,3378.34,25514.0,-328.0, +FG2208.ZCE,20220330,2081.0,2073.0,2046.0,2149.0,2046.0,2139.0,2079.0,66.0,6.0,525.0,2182.44,25461.0,-53.0, +FG2208.ZCE,20220331,2139.0,2079.0,2147.0,2169.0,2096.0,2121.0,2142.0,42.0,63.0,1479.0,6336.03,24618.0,-843.0, +FG2208.ZCE,20220401,2121.0,2142.0,2130.0,2144.0,2086.0,2129.0,2122.0,-13.0,-20.0,1447.0,6141.0,25571.0,953.0, +FG2208.ZCE,20220406,2129.0,2122.0,2107.0,2153.0,2050.0,2052.0,2094.0,-70.0,-28.0,941.0,3941.22,25407.0,-164.0, +FG2208.ZCE,20220407,2052.0,2094.0,2057.0,2073.0,2007.0,2030.0,2038.0,-64.0,-56.0,876.0,3571.38,25669.0,262.0, +FG2208.ZCE,20220408,2030.0,2038.0,2021.0,2056.0,2017.0,2055.0,2026.0,17.0,-12.0,2872.0,11634.91,23820.0,-1849.0, +FG2208.ZCE,20220411,2055.0,2026.0,2054.0,2060.0,2010.0,2040.0,2031.0,14.0,5.0,590.0,2396.91,23522.0,-298.0, +FG2208.ZCE,20220412,2040.0,2031.0,2035.0,2092.0,2020.0,2084.0,2069.0,53.0,38.0,963.0,3984.93,23778.0,256.0, +FG2208.ZCE,20220413,2084.0,2069.0,2076.0,2088.0,2030.0,2030.0,2056.0,-39.0,-13.0,577.0,2372.98,23794.0,16.0, +FG2208.ZCE,20220414,2030.0,2056.0,2080.0,2080.0,2020.0,2033.0,2039.0,-23.0,-17.0,511.0,2083.63,23728.0,-66.0, +FG2208.ZCE,20220415,2033.0,2039.0,2031.0,2063.0,1995.0,2011.0,2022.0,-28.0,-17.0,367.0,1484.16,23718.0,-10.0, +FG2208.ZCE,20220418,2011.0,2022.0,2002.0,2060.0,2002.0,2037.0,2032.0,15.0,10.0,248.0,1008.07,23673.0,-45.0, +FG2208.ZCE,20220419,2037.0,2032.0,2049.0,2100.0,2040.0,2092.0,2082.0,60.0,50.0,934.0,3889.18,23228.0,-445.0, +FG2208.ZCE,20220420,2092.0,2082.0,2085.0,2125.0,2064.0,2073.0,2101.0,-9.0,19.0,572.0,2403.66,23448.0,220.0, +FG2208.ZCE,20220421,2073.0,2101.0,2073.0,2098.0,2054.0,2079.0,2085.0,-22.0,-16.0,920.0,3836.17,23797.0,349.0, +FG2208.ZCE,20220422,2079.0,2085.0,2075.0,2077.0,2026.0,2028.0,2047.0,-57.0,-38.0,731.0,2992.76,23463.0,-334.0, +FG2208.ZCE,20220425,2028.0,2047.0,2028.0,2034.0,1883.0,1885.0,1972.0,-162.0,-75.0,2104.0,8299.26,23956.0,493.0, +FG2208.ZCE,20220426,1885.0,1972.0,1875.0,1906.0,1842.0,1871.0,1884.0,-101.0,-88.0,2135.0,8043.67,23053.0,-903.0, +FG2208.ZCE,20220427,1871.0,1884.0,1875.0,1899.0,1863.0,1875.0,1880.0,-9.0,-4.0,974.0,3661.31,22667.0,-386.0, +FG2208.ZCE,20220428,1875.0,1880.0,1871.0,1898.0,1844.0,1896.0,1873.0,16.0,-7.0,2458.0,9208.58,21325.0,-1342.0, +FG2208.ZCE,20220429,1896.0,1873.0,1886.0,1902.0,1845.0,1898.0,1869.0,25.0,-4.0,2176.0,8135.32,20726.0,-599.0, +FG2208.ZCE,20220505,1898.0,1869.0,1908.0,1937.0,1878.0,1901.0,1913.0,32.0,44.0,694.0,2655.83,20794.0,68.0, +FG2208.ZCE,20220506,1901.0,1913.0,1888.0,1915.0,1863.0,1869.0,1895.0,-44.0,-18.0,729.0,2762.71,20815.0,21.0, +FG2208.ZCE,20220509,1869.0,1895.0,1870.0,1876.0,1825.0,1840.0,1849.0,-55.0,-46.0,909.0,3361.59,20965.0,150.0, +FG2208.ZCE,20220510,1840.0,1849.0,1831.0,1848.0,1746.0,1811.0,1822.0,-38.0,-27.0,3917.0,14276.34,18169.0,-2796.0, +FG2208.ZCE,20220511,1811.0,1822.0,1820.0,1843.0,1789.0,1834.0,1821.0,12.0,-1.0,471.0,1715.82,18376.0,207.0, +FG2208.ZCE,20220512,1834.0,1821.0,1825.0,1835.0,1779.0,1789.0,1805.0,-32.0,-16.0,335.0,1209.05,18306.0,-70.0, +FG2208.ZCE,20220513,1789.0,1805.0,1778.0,1810.0,1773.0,1794.0,1797.0,-11.0,-8.0,461.0,1657.23,18458.0,152.0, +FG2208.ZCE,20220516,1794.0,1797.0,1794.0,1834.0,1780.0,1824.0,1809.0,27.0,12.0,215.0,777.96,18430.0,-28.0, +FG2208.ZCE,20220517,1824.0,1809.0,1843.0,1843.0,1809.0,1811.0,1826.0,2.0,17.0,135.0,493.1,18421.0,-9.0, +FG2208.ZCE,20220518,1811.0,1826.0,1801.0,1822.0,1785.0,1785.0,1801.0,-41.0,-25.0,105.0,378.12,18396.0,-25.0, +FG2208.ZCE,20220519,1785.0,1801.0,1793.0,1843.0,1781.0,1842.0,1814.0,41.0,13.0,787.0,2855.62,18224.0,-172.0, +FG2208.ZCE,20220520,1842.0,1814.0,1842.0,1870.0,1825.0,1848.0,1843.0,34.0,29.0,220.0,811.07,18255.0,31.0, +FG2208.ZCE,20220523,1848.0,1843.0,1851.0,1852.0,1798.0,1800.0,1822.0,-43.0,-21.0,152.0,553.91,18248.0,-7.0, +FG2208.ZCE,20220524,1800.0,1822.0,1787.0,1807.0,1776.0,1783.0,1793.0,-39.0,-29.0,1380.0,4948.0,17005.0,-1243.0, +FG2208.ZCE,20220525,1783.0,1793.0,1788.0,1810.0,1779.0,1801.0,1793.0,8.0,0.0,193.0,691.92,17024.0,19.0, +FG2208.ZCE,20220526,1801.0,1793.0,1802.0,1803.0,1764.0,1781.0,1782.0,-12.0,-11.0,322.0,1147.36,17020.0,-4.0, +FG2208.ZCE,20220527,1781.0,1782.0,1776.0,1792.0,1763.0,1768.0,1778.0,-14.0,-4.0,1334.0,4743.29,17297.0,277.0, +FG2208.ZCE,20220530,1768.0,1778.0,1773.0,1815.0,1746.0,1779.0,1779.0,1.0,1.0,393.0,1398.27,17253.0,-44.0, +FG2208.ZCE,20220531,1779.0,1779.0,1771.0,1788.0,1760.0,1788.0,1772.0,9.0,-7.0,270.0,957.13,17278.0,25.0, +FG2208.ZCE,20220601,1788.0,1772.0,1779.0,1812.0,1772.0,1789.0,1789.0,17.0,17.0,455.0,1628.38,17233.0,-45.0, +FG2208.ZCE,20220602,1789.0,1789.0,1778.0,1795.0,1770.0,1791.0,1778.0,2.0,-11.0,4570.0,16251.94,12945.0,-4288.0, +FG2208.ZCE,20220606,1791.0,1778.0,1791.0,1825.0,1777.0,1811.0,1812.0,33.0,34.0,427.0,1547.22,12978.0,33.0, +FG2208.ZCE,20220607,1811.0,1812.0,1808.0,1847.0,1808.0,1838.0,1837.0,26.0,25.0,618.0,2270.01,13030.0,52.0, +FG2208.ZCE,20220608,1838.0,1837.0,1832.0,1868.0,1831.0,1851.0,1840.0,14.0,3.0,758.0,2789.92,12788.0,-242.0, +FG2208.ZCE,20220609,1851.0,1840.0,1837.0,1865.0,1793.0,1794.0,1833.0,-46.0,-7.0,745.0,2731.27,12490.0,-298.0, +FG2208.ZCE,20220610,1794.0,1833.0,1789.0,1802.0,1762.0,1771.0,1785.0,-62.0,-48.0,414.0,1477.84,12363.0,-127.0, +FG2208.ZCE,20220613,1771.0,1785.0,1771.0,1785.0,1761.0,1771.0,1772.0,-14.0,-13.0,129.0,457.09,12394.0,31.0, +FG2208.ZCE,20220614,1771.0,1772.0,1770.0,1777.0,1691.0,1697.0,1725.0,-75.0,-47.0,310.0,1069.34,12407.0,13.0, +FG2208.ZCE,20220615,1697.0,1725.0,1700.0,1711.0,1686.0,1698.0,1698.0,-27.0,-27.0,182.0,618.11,12375.0,-32.0, +FG2208.ZCE,20220616,1698.0,1698.0,1702.0,1715.0,1690.0,1695.0,1702.0,-3.0,4.0,172.0,585.65,12427.0,52.0, +FG2208.ZCE,20220617,1695.0,1702.0,1687.0,1716.0,1672.0,1710.0,1699.0,8.0,-3.0,432.0,1467.86,12455.0,28.0, +FG2208.ZCE,20220620,1710.0,1699.0,1709.0,1734.0,1704.0,1722.0,1723.0,23.0,24.0,314.0,1081.89,12500.0,45.0, +FG2208.ZCE,20220621,1722.0,1723.0,1714.0,1714.0,1629.0,1654.0,1665.0,-69.0,-58.0,583.0,1941.88,12286.0,-214.0, +FG2208.ZCE,20220622,1654.0,1665.0,1660.0,1674.0,1619.0,1627.0,1644.0,-38.0,-21.0,356.0,1170.41,12319.0,33.0, +FG2208.ZCE,20220623,1627.0,1644.0,1628.0,1664.0,1614.0,1657.0,1641.0,13.0,-3.0,286.0,938.76,12310.0,-9.0, +FG2208.ZCE,20220624,1657.0,1641.0,1666.0,1676.0,1635.0,1641.0,1648.0,0.0,7.0,250.0,824.23,12398.0,88.0, +FG2208.ZCE,20220627,1641.0,1648.0,1647.0,1662.0,1633.0,1640.0,1650.0,-8.0,2.0,221.0,729.35,12463.0,65.0, +FG2208.ZCE,20220628,1640.0,1650.0,1650.0,1659.0,1621.0,1654.0,1647.0,4.0,-3.0,279.0,919.05,12434.0,-29.0, +FG2208.ZCE,20220629,1654.0,1647.0,1642.0,1700.0,1642.0,1664.0,1644.0,17.0,-3.0,4367.0,14359.92,8451.0,-3983.0, +FG2208.ZCE,20220630,1664.0,1644.0,1661.0,1679.0,1641.0,1642.0,1663.0,-2.0,19.0,1211.0,4026.91,7419.0,-1032.0, +FG2208.ZCE,20220701,1642.0,1663.0,1632.0,1639.0,1604.0,1612.0,1623.0,-51.0,-40.0,2334.0,7577.31,5702.0,-1717.0, +FG2208.ZCE,20220704,1612.0,1623.0,1608.0,1629.0,1582.0,1590.0,1603.0,-33.0,-20.0,352.0,1128.25,5595.0,-107.0, +FG2208.ZCE,20220705,1590.0,1603.0,1598.0,1611.0,1589.0,1591.0,1598.0,-12.0,-5.0,103.0,329.28,5526.0,-69.0, +FG2208.ZCE,20220706,1591.0,1598.0,1580.0,1580.0,1542.0,1578.0,1567.0,-20.0,-31.0,2140.0,6706.51,3620.0,-1906.0, +FG2208.ZCE,20220707,1578.0,1567.0,1582.0,1590.0,1556.0,1556.0,1576.0,-11.0,9.0,114.0,359.28,3598.0,-22.0, +FG2208.ZCE,20220708,1556.0,1576.0,1570.0,1575.0,1531.0,1541.0,1561.0,-35.0,-15.0,209.0,652.43,3588.0,-10.0, +FG2208.ZCE,20220711,1541.0,1561.0,1536.0,1549.0,1509.0,1524.0,1523.0,-37.0,-38.0,140.0,426.45,3539.0,-49.0, +FG2208.ZCE,20220712,1524.0,1523.0,1526.0,1557.0,1517.0,1532.0,1541.0,9.0,18.0,250.0,770.55,3522.0,-17.0, +FG2208.ZCE,20220713,1532.0,1541.0,1522.0,1562.0,1522.0,1551.0,1543.0,10.0,2.0,1256.0,3876.2,2508.0,-1014.0, +FG2208.ZCE,20220714,1551.0,1543.0,1550.0,1562.0,1521.0,1523.0,1541.0,-20.0,-2.0,158.0,486.91,2478.0,-30.0, +FG2208.ZCE,20220715,1523.0,1541.0,1520.0,1553.0,1513.0,1527.0,1533.0,-14.0,-8.0,219.0,671.58,2391.0,-87.0, +FG2208.ZCE,20220718,1527.0,1533.0,1531.0,1560.0,1529.0,1547.0,1541.0,14.0,8.0,380.0,1171.1,2157.0,-234.0, +FG2208.ZCE,20220719,1547.0,1541.0,1540.0,1558.0,1496.0,1496.0,1528.0,-45.0,-13.0,344.0,1051.25,1955.0,-202.0, +FG2208.ZCE,20220720,1496.0,1528.0,1491.0,1531.0,1466.0,1466.0,1486.0,-62.0,-42.0,580.0,1724.22,1873.0,-82.0, +FG2208.ZCE,20220721,1466.0,1486.0,1468.0,1485.0,1443.0,1452.0,1465.0,-34.0,-21.0,208.0,609.39,1782.0,-91.0, +FG2208.ZCE,20220722,1452.0,1465.0,1448.0,1457.0,1430.0,1447.0,1446.0,-18.0,-19.0,86.0,248.66,1715.0,-67.0, +FG2208.ZCE,20220725,1447.0,1446.0,1436.0,1480.0,1433.0,1476.0,1464.0,30.0,18.0,33.0,96.6,1695.0,-20.0, +FG2208.ZCE,20220726,1476.0,1464.0,1476.0,1489.0,1466.0,1483.0,1478.0,19.0,14.0,543.0,1604.85,1184.0,-511.0, +FG2208.ZCE,20220727,1483.0,1478.0,1489.0,1499.0,1481.0,1498.0,1490.0,20.0,12.0,121.0,360.47,1077.0,-107.0, +FG2208.ZCE,20220728,1498.0,1490.0,1501.0,1537.0,1500.0,1528.0,1521.0,38.0,31.0,470.0,1429.38,819.0,-258.0, +FG2208.ZCE,20220729,1528.0,1521.0,1521.0,1584.0,1482.0,1574.0,1540.0,53.0,19.0,472.0,1453.58,471.0,-348.0, +FG2208.ZCE,20220801,1574.0,1540.0,,,,,1540.0,,0.0,0.0,0.0,471.0,0.0, +FG2208.ZCE,20220802,,1540.0,,,,,1548.0,,8.0,0.0,0.0,471.0,0.0, +FG2208.ZCE,20220803,,1548.0,,,,,1548.0,,0.0,0.0,0.0,471.0,0.0, +FG2208.ZCE,20220804,,1548.0,,,,,1548.0,,0.0,0.0,0.0,471.0,0.0, +FG2208.ZCE,20220805,,1548.0,,,,,1553.0,,5.0,0.0,0.0,471.0,0.0, +FG2208.ZCE,20220808,,1553.0,,,,,1555.0,,2.0,0.0,0.0,471.0,0.0, +FG2208.ZCE,20220809,,1555.0,,,,,1577.0,,22.0,0.0,0.0,471.0,0.0, +FG2208.ZCE,20220810,,1577.0,,,,,1546.0,,-31.0,0.0,0.0,471.0,0.0, +FG2208.ZCE,20220811,,1546.0,,,,,1530.0,,-16.0,0.0,0.0,471.0,0.0, +FG2208.ZCE,20220812,,1530.0,,,,,1552.0,,22.0,0.0,0.0,0.0,-471.0, diff --git a/data/FG/FG2209.csv b/data/FG/FG2209.csv new file mode 100644 index 0000000..42bd403 --- /dev/null +++ b/data/FG/FG2209.csv @@ -0,0 +1,243 @@ +ts_code,trade_date,pre_close,pre_settle,open,high,low,close,settle,change1,change2,vol,amount,oi,oi_chg,delv_settle +FG2209.ZCE,20210915,,2171.0,2181.0,2181.0,2020.0,2055.0,2057.0,-116.0,-114.0,1375.0,5657.3,844.0,, +FG2209.ZCE,20210916,2055.0,2057.0,2070.0,2106.0,2045.0,2078.0,2083.0,21.0,26.0,1053.0,4386.97,1242.0,398.0, +FG2209.ZCE,20210917,2078.0,2083.0,2083.0,2083.0,1937.0,2010.0,1988.0,-73.0,-95.0,2743.0,10905.42,1734.0,492.0, +FG2209.ZCE,20210922,2010.0,1988.0,1982.0,2031.0,1919.0,1985.0,1978.0,-3.0,-10.0,2278.0,9012.59,2213.0,479.0, +FG2209.ZCE,20210923,1985.0,1978.0,2000.0,2117.0,1977.0,2049.0,2066.0,71.0,88.0,4192.0,17325.08,2944.0,731.0, +FG2209.ZCE,20210924,2049.0,2066.0,2053.0,2089.0,1991.0,2044.0,2039.0,-22.0,-27.0,3724.0,15188.07,3280.0,336.0, +FG2209.ZCE,20210927,2044.0,2039.0,2043.0,2180.0,2022.0,2063.0,2094.0,24.0,55.0,7424.0,31086.81,4520.0,1240.0, +FG2209.ZCE,20210928,2063.0,2094.0,2073.0,2093.0,1947.0,1984.0,1976.0,-110.0,-118.0,11423.0,45150.53,8634.0,4114.0, +FG2209.ZCE,20210929,1984.0,1976.0,1990.0,1993.0,1928.0,1954.0,1954.0,-22.0,-22.0,3948.0,15426.77,8397.0,-237.0, +FG2209.ZCE,20210930,1954.0,1954.0,1958.0,2045.0,1942.0,2003.0,2001.0,49.0,47.0,4886.0,19553.74,8302.0,-95.0, +FG2209.ZCE,20211008,2003.0,2001.0,2030.0,2109.0,2011.0,2097.0,2075.0,96.0,74.0,7417.0,30776.14,9901.0,1599.0, +FG2209.ZCE,20211011,2097.0,2075.0,2091.0,2212.0,2091.0,2196.0,2155.0,121.0,80.0,11237.0,48426.64,11599.0,1698.0, +FG2209.ZCE,20211012,2196.0,2155.0,2190.0,2215.0,2163.0,2167.0,2187.0,12.0,32.0,8379.0,36653.44,12934.0,1335.0, +FG2209.ZCE,20211013,2167.0,2187.0,2169.0,2222.0,2127.0,2183.0,2182.0,-4.0,-5.0,12566.0,54827.34,13950.0,1016.0, +FG2209.ZCE,20211014,2183.0,2182.0,2183.0,2236.0,2173.0,2222.0,2196.0,40.0,14.0,13621.0,59836.32,18214.0,4264.0, +FG2209.ZCE,20211015,2222.0,2196.0,2231.0,2238.0,2183.0,2201.0,2217.0,5.0,21.0,7348.0,32577.91,16912.0,-1302.0, +FG2209.ZCE,20211018,2201.0,2217.0,2210.0,2210.0,2159.0,2190.0,2185.0,-27.0,-32.0,7633.0,33350.74,17014.0,102.0, +FG2209.ZCE,20211019,2190.0,2185.0,2181.0,2288.0,2166.0,2277.0,2213.0,92.0,28.0,7581.0,33558.28,16847.0,-167.0, +FG2209.ZCE,20211020,2277.0,2213.0,2266.0,2284.0,2193.0,2241.0,2245.0,28.0,32.0,6301.0,28286.83,17261.0,414.0, +FG2209.ZCE,20211021,2241.0,2245.0,2244.0,2283.0,2177.0,2181.0,2242.0,-64.0,-3.0,7698.0,34516.51,18431.0,1170.0, +FG2209.ZCE,20211022,2181.0,2242.0,2177.0,2202.0,2085.0,2085.0,2124.0,-157.0,-118.0,5451.0,23160.65,18102.0,-329.0, +FG2209.ZCE,20211025,2085.0,2124.0,2089.0,2100.0,1990.0,1994.0,2027.0,-130.0,-97.0,9181.0,37228.39,17234.0,-868.0, +FG2209.ZCE,20211026,1994.0,2027.0,2000.0,2020.0,1963.0,2016.0,1995.0,-11.0,-32.0,6088.0,24290.65,16921.0,-313.0, +FG2209.ZCE,20211027,2016.0,1995.0,2017.0,2100.0,2013.0,2050.0,2061.0,55.0,66.0,12475.0,51410.69,15334.0,-1587.0, +FG2209.ZCE,20211028,2050.0,2061.0,2046.0,2047.0,1920.0,1990.0,1983.0,-71.0,-78.0,11042.0,43785.94,14567.0,-767.0, +FG2209.ZCE,20211029,1990.0,1983.0,2007.0,2009.0,1877.0,1898.0,1941.0,-85.0,-42.0,7837.0,30426.48,15453.0,886.0, +FG2209.ZCE,20211101,1898.0,1941.0,1902.0,1910.0,1828.0,1828.0,1876.0,-113.0,-65.0,6876.0,25799.53,17247.0,1794.0, +FG2209.ZCE,20211102,1828.0,1876.0,1835.0,1858.0,1725.0,1725.0,1780.0,-151.0,-96.0,8753.0,31166.54,19051.0,1804.0, +FG2209.ZCE,20211103,1725.0,1780.0,1720.0,1872.0,1706.0,1842.0,1776.0,62.0,-4.0,9929.0,35266.65,20403.0,1352.0, +FG2209.ZCE,20211104,1842.0,1776.0,1840.0,1875.0,1767.0,1794.0,1817.0,18.0,41.0,7901.0,28704.95,21315.0,912.0, +FG2209.ZCE,20211105,1794.0,1817.0,1809.0,1820.0,1754.0,1815.0,1787.0,-2.0,-30.0,5688.0,20326.9,22106.0,791.0, +FG2209.ZCE,20211108,1815.0,1787.0,1817.0,1875.0,1799.0,1820.0,1823.0,33.0,36.0,7848.0,28619.05,23779.0,1673.0, +FG2209.ZCE,20211109,1820.0,1823.0,1817.0,1857.0,1805.0,1821.0,1834.0,-2.0,11.0,4335.0,15903.07,24339.0,560.0, +FG2209.ZCE,20211110,1821.0,1834.0,1822.0,1822.0,1692.0,1724.0,1739.0,-110.0,-95.0,7168.0,24926.84,24854.0,515.0, +FG2209.ZCE,20211111,1724.0,1739.0,1724.0,1870.0,1718.0,1835.0,1785.0,96.0,46.0,7833.0,27960.97,25051.0,197.0, +FG2209.ZCE,20211112,1835.0,1785.0,1838.0,1839.0,1766.0,1826.0,1820.0,41.0,35.0,11831.0,43058.36,28472.0,3421.0, +FG2209.ZCE,20211115,1826.0,1820.0,1813.0,1894.0,1774.0,1808.0,1849.0,-12.0,29.0,11133.0,41158.71,28500.0,28.0, +FG2209.ZCE,20211116,1808.0,1849.0,1818.0,1868.0,1813.0,1821.0,1841.0,-28.0,-8.0,5710.0,21027.86,28210.0,-290.0, +FG2209.ZCE,20211117,1821.0,1841.0,1823.0,1838.0,1740.0,1764.0,1775.0,-77.0,-66.0,10313.0,36601.32,28681.0,471.0, +FG2209.ZCE,20211118,1764.0,1775.0,1776.0,1789.0,1708.0,1726.0,1739.0,-49.0,-36.0,7149.0,24868.63,29506.0,825.0, +FG2209.ZCE,20211119,1726.0,1739.0,1730.0,1780.0,1708.0,1765.0,1742.0,26.0,3.0,6914.0,24089.29,29187.0,-319.0, +FG2209.ZCE,20211122,1765.0,1742.0,1755.0,1810.0,1749.0,1787.0,1784.0,45.0,42.0,5727.0,20433.21,28877.0,-310.0, +FG2209.ZCE,20211123,1787.0,1784.0,1794.0,1814.0,1767.0,1769.0,1791.0,-15.0,7.0,5377.0,19257.05,29034.0,157.0, +FG2209.ZCE,20211124,1769.0,1791.0,1769.0,1845.0,1755.0,1838.0,1810.0,47.0,19.0,6824.0,24698.53,28858.0,-176.0, +FG2209.ZCE,20211125,1838.0,1810.0,1840.0,1869.0,1836.0,1852.0,1851.0,42.0,41.0,5714.0,21151.52,29097.0,239.0, +FG2209.ZCE,20211126,1852.0,1851.0,1852.0,1854.0,1810.0,1824.0,1831.0,-27.0,-20.0,5770.0,21132.78,29112.0,15.0, +FG2209.ZCE,20211129,1824.0,1831.0,1801.0,1907.0,1788.0,1897.0,1865.0,66.0,34.0,9984.0,37248.79,28007.0,-1105.0, +FG2209.ZCE,20211130,1897.0,1865.0,1900.0,1935.0,1850.0,1868.0,1891.0,3.0,26.0,8861.0,33512.99,28197.0,190.0, +FG2209.ZCE,20211201,1868.0,1891.0,1869.0,1945.0,1866.0,1936.0,1907.0,45.0,16.0,9556.0,36445.15,27147.0,-1050.0, +FG2209.ZCE,20211202,1936.0,1907.0,1939.0,1958.0,1908.0,1932.0,1931.0,25.0,24.0,6372.0,24604.28,27291.0,144.0, +FG2209.ZCE,20211203,1932.0,1931.0,1942.0,1966.0,1924.0,1950.0,1944.0,19.0,13.0,6577.0,25576.67,27461.0,170.0, +FG2209.ZCE,20211206,1950.0,1944.0,1958.0,1973.0,1917.0,1937.0,1943.0,-7.0,-1.0,5924.0,23025.65,27488.0,27.0, +FG2209.ZCE,20211207,1937.0,1943.0,1943.0,1965.0,1911.0,1927.0,1940.0,-16.0,-3.0,6853.0,26583.51,28544.0,1056.0, +FG2209.ZCE,20211208,1927.0,1940.0,1929.0,1936.0,1809.0,1833.0,1863.0,-107.0,-77.0,14044.0,52329.38,30725.0,2181.0, +FG2209.ZCE,20211209,1833.0,1863.0,1833.0,1862.0,1805.0,1822.0,1830.0,-41.0,-33.0,12297.0,45002.58,30179.0,-546.0, +FG2209.ZCE,20211210,1822.0,1830.0,1829.0,1862.0,1768.0,1785.0,1817.0,-45.0,-13.0,14358.0,52187.7,30400.0,221.0, +FG2209.ZCE,20211213,1785.0,1817.0,1785.0,1855.0,1762.0,1835.0,1813.0,18.0,-4.0,10501.0,38067.0,30149.0,-251.0, +FG2209.ZCE,20211214,1835.0,1813.0,1836.0,1858.0,1826.0,1849.0,1844.0,36.0,31.0,8430.0,31084.04,30344.0,195.0, +FG2209.ZCE,20211215,1849.0,1844.0,1845.0,1857.0,1800.0,1805.0,1826.0,-39.0,-18.0,7982.0,29142.88,31008.0,664.0, +FG2209.ZCE,20211216,1805.0,1826.0,1805.0,1842.0,1792.0,1828.0,1818.0,2.0,-8.0,7948.0,28903.32,31186.0,178.0, +FG2209.ZCE,20211217,1828.0,1818.0,1827.0,1871.0,1825.0,1858.0,1849.0,40.0,31.0,11648.0,43083.52,32199.0,1013.0, +FG2209.ZCE,20211220,1858.0,1849.0,1858.0,1908.0,1800.0,1809.0,1858.0,-40.0,9.0,16361.0,60809.3,32517.0,318.0, +FG2209.ZCE,20211221,1809.0,1858.0,1805.0,1856.0,1788.0,1851.0,1829.0,-7.0,-29.0,10447.0,38213.9,32370.0,-147.0, +FG2209.ZCE,20211222,1851.0,1829.0,1856.0,1961.0,1820.0,1823.0,1846.0,-6.0,17.0,10995.0,40601.43,32678.0,308.0, +FG2209.ZCE,20211223,1823.0,1846.0,1831.0,1853.0,1815.0,1829.0,1836.0,-17.0,-10.0,11524.0,42324.29,33901.0,1223.0, +FG2209.ZCE,20211224,1829.0,1836.0,1827.0,1830.0,1755.0,1780.0,1794.0,-56.0,-42.0,18675.0,67017.1,37358.0,3457.0, +FG2209.ZCE,20211227,1780.0,1794.0,1778.0,1807.0,1756.0,1803.0,1782.0,9.0,-12.0,16444.0,58598.66,37539.0,181.0, +FG2209.ZCE,20211228,1803.0,1782.0,1801.0,1805.0,1763.0,1774.0,1780.0,-8.0,-2.0,13878.0,49409.47,38719.0,1180.0, +FG2209.ZCE,20211229,1774.0,1780.0,1774.0,1797.0,1766.0,1789.0,1783.0,9.0,3.0,13856.0,49402.65,38130.0,-589.0, +FG2209.ZCE,20211230,1789.0,1783.0,1788.0,1805.0,1760.0,1770.0,1777.0,-13.0,-6.0,11523.0,40944.17,38918.0,788.0, +FG2209.ZCE,20211231,1770.0,1777.0,1770.0,1776.0,1725.0,1747.0,1750.0,-30.0,-27.0,18880.0,66062.78,39816.0,898.0, +FG2209.ZCE,20220104,1747.0,1750.0,1745.0,1765.0,1733.0,1746.0,1748.0,-4.0,-2.0,11598.0,40543.77,39713.0,-103.0, +FG2209.ZCE,20220105,1746.0,1748.0,1746.0,1777.0,1744.0,1766.0,1762.0,18.0,14.0,12227.0,43095.72,39214.0,-499.0, +FG2209.ZCE,20220106,1766.0,1762.0,1768.0,1861.0,1765.0,1857.0,1814.0,95.0,52.0,29597.0,107373.13,43222.0,4008.0, +FG2209.ZCE,20220107,1857.0,1814.0,1855.0,1903.0,1853.0,1903.0,1876.0,89.0,62.0,21788.0,81763.94,42457.0,-765.0, +FG2209.ZCE,20220110,1903.0,1876.0,1905.0,1958.0,1903.0,1941.0,1936.0,65.0,60.0,24311.0,94140.39,43512.0,1055.0, +FG2209.ZCE,20220111,1941.0,1936.0,1936.0,1999.0,1928.0,1979.0,1969.0,43.0,33.0,31845.0,125418.02,49709.0,6197.0, +FG2209.ZCE,20220112,1979.0,1969.0,1979.0,2024.0,1970.0,2022.0,1992.0,53.0,23.0,30277.0,120613.37,54014.0,4305.0, +FG2209.ZCE,20220113,2022.0,1992.0,2024.0,2077.0,1984.0,1996.0,2037.0,4.0,45.0,43215.0,176037.7,55867.0,1853.0, +FG2209.ZCE,20220114,1996.0,2037.0,1998.0,2113.0,1998.0,2104.0,2075.0,67.0,38.0,52169.0,216497.72,59065.0,3198.0, +FG2209.ZCE,20220117,2104.0,2075.0,2100.0,2137.0,2059.0,2087.0,2090.0,12.0,15.0,58380.0,244057.68,62066.0,3001.0, +FG2209.ZCE,20220118,2087.0,2090.0,2087.0,2105.0,2048.0,2089.0,2075.0,-1.0,-15.0,53180.0,220691.44,57754.0,-4312.0, +FG2209.ZCE,20220119,2089.0,2075.0,2100.0,2153.0,2100.0,2130.0,2128.0,55.0,53.0,57448.0,244500.34,60827.0,3073.0, +FG2209.ZCE,20220120,2130.0,2128.0,2137.0,2159.0,2115.0,2136.0,2139.0,8.0,11.0,36536.0,156302.96,61180.0,353.0, +FG2209.ZCE,20220121,2136.0,2139.0,2136.0,2222.0,2126.0,2205.0,2167.0,66.0,28.0,49580.0,214878.89,64168.0,2988.0, +FG2209.ZCE,20220124,2205.0,2167.0,2202.0,2203.0,2118.0,2144.0,2162.0,-23.0,-5.0,44312.0,191602.02,68339.0,4171.0, +FG2209.ZCE,20220125,2144.0,2162.0,2133.0,2151.0,2067.0,2125.0,2107.0,-37.0,-55.0,46731.0,196888.42,72268.0,3929.0, +FG2209.ZCE,20220126,2125.0,2107.0,2125.0,2149.0,2106.0,2132.0,2126.0,25.0,19.0,35761.0,152051.37,75041.0,2773.0, +FG2209.ZCE,20220127,2132.0,2126.0,2141.0,2210.0,2141.0,2195.0,2173.0,69.0,47.0,41069.0,178511.71,79681.0,4640.0, +FG2209.ZCE,20220128,2195.0,2173.0,2201.0,2241.0,2168.0,2214.0,2207.0,41.0,34.0,30117.0,132965.47,80863.0,1182.0, +FG2209.ZCE,20220207,2214.0,2207.0,2260.0,2344.0,2242.0,2321.0,2312.0,114.0,105.0,29252.0,135272.21,85570.0,4707.0, +FG2209.ZCE,20220208,2321.0,2312.0,2320.0,2338.0,2286.0,2300.0,2314.0,-12.0,2.0,29670.0,137301.15,91362.0,5792.0, +FG2209.ZCE,20220209,2300.0,2314.0,2296.0,2311.0,2227.0,2263.0,2266.0,-51.0,-48.0,44516.0,201789.3,98470.0,7108.0, +FG2209.ZCE,20220210,2263.0,2266.0,2266.0,2416.0,2245.0,2348.0,2329.0,82.0,63.0,76809.0,357842.41,113114.0,14644.0, +FG2209.ZCE,20220211,2348.0,2329.0,2354.0,2415.0,2146.0,2163.0,2293.0,-166.0,-36.0,124117.0,569123.23,118817.0,5703.0, +FG2209.ZCE,20220214,2163.0,2293.0,2200.0,2288.0,2136.0,2224.0,2217.0,-69.0,-76.0,123516.0,547573.4,123400.0,4583.0, +FG2209.ZCE,20220215,2224.0,2217.0,2200.0,2201.0,2105.0,2156.0,2153.0,-61.0,-64.0,95704.0,412150.91,120070.0,-3330.0, +FG2209.ZCE,20220216,2156.0,2153.0,2155.0,2211.0,2150.0,2157.0,2178.0,4.0,25.0,95537.0,416077.16,139422.0,19352.0, +FG2209.ZCE,20220217,2157.0,2178.0,2160.0,2160.0,2054.0,2056.0,2092.0,-122.0,-86.0,109245.0,457130.97,141756.0,2334.0, +FG2209.ZCE,20220218,2056.0,2092.0,2048.0,2086.0,2018.0,2040.0,2052.0,-52.0,-40.0,91867.0,377063.59,145869.0,4113.0, +FG2209.ZCE,20220221,2040.0,2052.0,2039.0,2076.0,1992.0,2059.0,2028.0,7.0,-24.0,117358.0,476101.89,149564.0,3695.0, +FG2209.ZCE,20220222,2059.0,2028.0,2048.0,2092.0,2009.0,2011.0,2058.0,-17.0,30.0,124382.0,511934.83,157741.0,8177.0, +FG2209.ZCE,20220223,2011.0,2058.0,2010.0,2045.0,2004.0,2027.0,2028.0,-31.0,-30.0,85840.0,348095.8,161289.0,3548.0, +FG2209.ZCE,20220224,2027.0,2028.0,2027.0,2035.0,1981.0,1992.0,2005.0,-36.0,-23.0,114663.0,459718.5,169719.0,8430.0, +FG2209.ZCE,20220225,1992.0,2005.0,1992.0,2004.0,1846.0,1900.0,1922.0,-105.0,-83.0,205818.0,791273.89,160803.0,-8916.0, +FG2209.ZCE,20220228,1900.0,1922.0,1904.0,1939.0,1870.0,1896.0,1904.0,-26.0,-18.0,131501.0,500820.92,152828.0,-7975.0, +FG2209.ZCE,20220301,1896.0,1904.0,1896.0,1980.0,1871.0,1959.0,1929.0,55.0,25.0,135013.0,520799.81,154942.0,2114.0, +FG2209.ZCE,20220302,1959.0,1929.0,1965.0,2034.0,1934.0,1958.0,1979.0,29.0,50.0,190885.0,755472.31,181564.0,26622.0, +FG2209.ZCE,20220303,1958.0,1979.0,1965.0,1986.0,1909.0,1944.0,1946.0,-35.0,-33.0,172198.0,670294.12,191546.0,9982.0, +FG2209.ZCE,20220304,1944.0,1946.0,1936.0,1981.0,1910.0,1974.0,1958.0,28.0,12.0,181482.0,710535.01,197302.0,5756.0, +FG2209.ZCE,20220307,1974.0,1958.0,1977.0,2068.0,1966.0,2013.0,2013.0,55.0,55.0,254231.0,1023595.4,212845.0,15543.0, +FG2209.ZCE,20220308,2013.0,2013.0,2000.0,2033.0,1889.0,1993.0,1983.0,-20.0,-30.0,321551.0,1275380.38,205708.0,-7137.0, +FG2209.ZCE,20220309,1993.0,1983.0,1979.0,2010.0,1930.0,1933.0,1977.0,-50.0,-6.0,231719.0,916432.48,216617.0,10909.0, +FG2209.ZCE,20220310,1933.0,1977.0,1930.0,2058.0,1921.0,2045.0,2017.0,68.0,40.0,294265.0,1187245.71,211005.0,-5612.0, +FG2209.ZCE,20220311,2045.0,2017.0,2045.0,2094.0,2012.0,2045.0,2053.0,28.0,36.0,281727.0,1156915.82,220598.0,9593.0, +FG2209.ZCE,20220314,2045.0,2053.0,2017.0,2064.0,1945.0,1951.0,1999.0,-102.0,-54.0,317019.0,1267402.7,228764.0,8166.0, +FG2209.ZCE,20220315,1951.0,1999.0,1940.0,1976.0,1907.0,1911.0,1943.0,-88.0,-56.0,318487.0,1237453.26,245548.0,16784.0, +FG2209.ZCE,20220316,1911.0,1943.0,1900.0,1980.0,1894.0,1969.0,1937.0,26.0,-6.0,254414.0,985473.35,252133.0,6585.0, +FG2209.ZCE,20220317,1969.0,1937.0,1980.0,1982.0,1932.0,1970.0,1957.0,33.0,20.0,251544.0,984703.35,259203.0,7070.0, +FG2209.ZCE,20220318,1970.0,1957.0,1979.0,1986.0,1928.0,1977.0,1958.0,20.0,1.0,290701.0,1138250.47,279623.0,20420.0, +FG2209.ZCE,20220321,1977.0,1958.0,1975.0,1979.0,1903.0,1924.0,1940.0,-34.0,-18.0,360146.0,1397047.34,299732.0,20109.0, +FG2209.ZCE,20220322,1924.0,1940.0,1913.0,1949.0,1906.0,1927.0,1929.0,-13.0,-11.0,241381.0,931428.92,291856.0,-7876.0, +FG2209.ZCE,20220323,1927.0,1929.0,1927.0,1962.0,1915.0,1962.0,1936.0,33.0,7.0,329354.0,1275269.14,301045.0,9189.0, +FG2209.ZCE,20220324,1962.0,1936.0,1985.0,2019.0,1971.0,1975.0,1997.0,39.0,61.0,523304.0,2090501.66,329654.0,28609.0, +FG2209.ZCE,20220325,1975.0,1997.0,1979.0,2108.0,1979.0,2085.0,2046.0,88.0,49.0,793444.0,3247555.14,381675.0,52021.0, +FG2209.ZCE,20220328,2085.0,2046.0,2060.0,2090.0,2035.0,2056.0,2068.0,10.0,22.0,715762.0,2960736.03,417272.0,35597.0, +FG2209.ZCE,20220329,2056.0,2068.0,2056.0,2076.0,2022.0,2069.0,2053.0,1.0,-15.0,682681.0,2802972.22,457972.0,40700.0, +FG2209.ZCE,20220330,2069.0,2053.0,2050.0,2138.0,2032.0,2125.0,2082.0,72.0,29.0,904793.0,3768160.02,497305.0,39333.0, +FG2209.ZCE,20220331,2125.0,2082.0,2145.0,2162.0,2085.0,2111.0,2125.0,29.0,43.0,1000316.0,4251322.23,504917.0,7612.0, +FG2209.ZCE,20220401,2111.0,2125.0,2130.0,2136.0,2065.0,2120.0,2107.0,-5.0,-18.0,1026867.0,4326400.45,503947.0,-970.0, +FG2209.ZCE,20220406,2120.0,2107.0,2088.0,2132.0,2034.0,2039.0,2095.0,-68.0,-12.0,885167.0,3709005.5,568926.0,64979.0, +FG2209.ZCE,20220407,2039.0,2095.0,2042.0,2047.0,1988.0,2014.0,2019.0,-81.0,-76.0,1015687.0,4101019.54,552455.0,-16471.0, +FG2209.ZCE,20220408,2014.0,2019.0,2013.0,2043.0,2001.0,2040.0,2024.0,21.0,5.0,708167.0,2866365.55,531600.0,-20855.0, +FG2209.ZCE,20220411,2040.0,2024.0,2040.0,2046.0,1993.0,2027.0,2019.0,3.0,-5.0,666066.0,2689698.47,531015.0,-585.0, +FG2209.ZCE,20220412,2027.0,2019.0,2027.0,2084.0,2003.0,2075.0,2049.0,56.0,30.0,963692.0,3948709.52,544919.0,13904.0, +FG2209.ZCE,20220413,2075.0,2049.0,2074.0,2077.0,2013.0,2019.0,2049.0,-30.0,0.0,757898.0,3105592.5,563047.0,18128.0, +FG2209.ZCE,20220414,2019.0,2049.0,2022.0,2045.0,2004.0,2020.0,2025.0,-29.0,-24.0,846597.0,3428333.5,586778.0,23731.0, +FG2209.ZCE,20220415,2020.0,2025.0,2020.0,2036.0,1980.0,1992.0,2012.0,-33.0,-13.0,832257.0,3348549.0,633196.0,46418.0, +FG2209.ZCE,20220418,1992.0,2012.0,1992.0,2050.0,1983.0,2031.0,2019.0,19.0,7.0,807573.0,3261663.19,605623.0,-27573.0, +FG2209.ZCE,20220419,2031.0,2019.0,2031.0,2091.0,2026.0,2081.0,2064.0,62.0,45.0,1011797.0,4176896.77,614275.0,8652.0, +FG2209.ZCE,20220420,2081.0,2064.0,2081.0,2115.0,2052.0,2066.0,2088.0,2.0,24.0,1272060.0,5311009.7,619640.0,5365.0, +FG2209.ZCE,20220421,2066.0,2088.0,2065.0,2092.0,2053.0,2069.0,2072.0,-19.0,-16.0,867535.0,3595811.25,626560.0,6920.0, +FG2209.ZCE,20220422,2069.0,2072.0,2062.0,2068.0,2013.0,2016.0,2039.0,-56.0,-33.0,864891.0,3526341.27,632393.0,5833.0, +FG2209.ZCE,20220425,2016.0,2039.0,2005.0,2029.0,1875.0,1875.0,1938.0,-164.0,-101.0,1390904.0,5390440.64,627356.0,-5037.0, +FG2209.ZCE,20220426,1875.0,1938.0,1875.0,1889.0,1804.0,1834.0,1844.0,-104.0,-94.0,1451827.0,5354007.63,629788.0,2432.0, +FG2209.ZCE,20220427,1834.0,1844.0,1834.0,1862.0,1818.0,1838.0,1841.0,-6.0,-3.0,1130169.0,4161719.01,642024.0,12236.0, +FG2209.ZCE,20220428,1838.0,1841.0,1836.0,1872.0,1800.0,1868.0,1840.0,27.0,-1.0,1108127.0,4078671.13,620774.0,-21250.0, +FG2209.ZCE,20220429,1868.0,1840.0,1862.0,1885.0,1824.0,1882.0,1851.0,42.0,11.0,935674.0,3464627.48,585222.0,-35552.0, +FG2209.ZCE,20220505,1882.0,1851.0,1861.0,1922.0,1858.0,1885.0,1887.0,34.0,36.0,758731.0,2863699.81,623691.0,38469.0, +FG2209.ZCE,20220506,1885.0,1887.0,1895.0,1899.0,1841.0,1855.0,1878.0,-32.0,-9.0,839975.0,3154653.94,638375.0,14684.0, +FG2209.ZCE,20220509,1855.0,1878.0,1860.0,1862.0,1809.0,1825.0,1834.0,-53.0,-44.0,953086.0,3495082.01,664607.0,26232.0, +FG2209.ZCE,20220510,1825.0,1834.0,1815.0,1830.0,1724.0,1791.0,1778.0,-43.0,-56.0,1567171.0,5573066.71,610684.0,-53923.0, +FG2209.ZCE,20220511,1791.0,1778.0,1798.0,1828.0,1778.0,1815.0,1804.0,37.0,26.0,801740.0,2892150.8,624687.0,14003.0, +FG2209.ZCE,20220512,1815.0,1804.0,1802.0,1817.0,1759.0,1772.0,1788.0,-32.0,-16.0,1003312.0,3587317.48,656895.0,32208.0, +FG2209.ZCE,20220513,1772.0,1788.0,1768.0,1793.0,1754.0,1778.0,1776.0,-10.0,-12.0,824175.0,2928174.99,651127.0,-5768.0, +FG2209.ZCE,20220516,1778.0,1776.0,1779.0,1815.0,1757.0,1807.0,1790.0,31.0,14.0,865733.0,3099353.76,667442.0,16315.0, +FG2209.ZCE,20220517,1807.0,1790.0,1815.0,1822.0,1786.0,1791.0,1803.0,1.0,13.0,708798.0,2555967.67,677628.0,10186.0, +FG2209.ZCE,20220518,1791.0,1803.0,1788.0,1804.0,1761.0,1766.0,1787.0,-37.0,-16.0,760280.0,2717814.36,690530.0,12902.0, +FG2209.ZCE,20220519,1766.0,1787.0,1771.0,1810.0,1744.0,1809.0,1785.0,22.0,-2.0,873013.0,3117351.7,678749.0,-11781.0, +FG2209.ZCE,20220520,1809.0,1785.0,1804.0,1841.0,1793.0,1816.0,1814.0,31.0,29.0,1079625.0,3917819.84,700024.0,21275.0, +FG2209.ZCE,20220523,1816.0,1814.0,1814.0,1829.0,1768.0,1771.0,1795.0,-43.0,-19.0,1003760.0,3602540.57,759986.0,59962.0, +FG2209.ZCE,20220524,1771.0,1795.0,1770.0,1782.0,1745.0,1751.0,1763.0,-44.0,-32.0,830186.0,2926621.36,802247.0,42261.0, +FG2209.ZCE,20220525,1751.0,1763.0,1760.0,1781.0,1751.0,1776.0,1766.0,13.0,3.0,831502.0,2936770.88,777304.0,-24943.0, +FG2209.ZCE,20220526,1776.0,1766.0,1770.0,1778.0,1737.0,1761.0,1758.0,-5.0,-8.0,962894.0,3385651.18,788952.0,11648.0, +FG2209.ZCE,20220527,1761.0,1758.0,1761.0,1778.0,1747.0,1748.0,1762.0,-10.0,4.0,833851.0,2938129.99,823321.0,34369.0, +FG2209.ZCE,20220530,1748.0,1762.0,1755.0,1802.0,1731.0,1762.0,1769.0,0.0,7.0,1267465.0,4484466.72,873866.0,50545.0, +FG2209.ZCE,20220531,1762.0,1769.0,1752.0,1776.0,1743.0,1775.0,1759.0,6.0,-10.0,990914.0,3486140.76,928244.0,54378.0, +FG2209.ZCE,20220601,1775.0,1759.0,1774.0,1803.0,1756.0,1780.0,1779.0,21.0,20.0,1149951.0,4092039.75,960469.0,32225.0, +FG2209.ZCE,20220602,1780.0,1779.0,1780.0,1787.0,1755.0,1780.0,1774.0,1.0,-5.0,943971.0,3349850.6,963106.0,2637.0, +FG2209.ZCE,20220606,1780.0,1774.0,1785.0,1816.0,1764.0,1799.0,1795.0,25.0,21.0,1099060.0,3946235.7,1008058.0,44952.0, +FG2209.ZCE,20220607,1799.0,1795.0,1798.0,1840.0,1795.0,1830.0,1825.0,35.0,30.0,1290948.0,4712441.21,1021472.0,13414.0, +FG2209.ZCE,20220608,1830.0,1825.0,1827.0,1858.0,1818.0,1842.0,1835.0,17.0,10.0,1131477.0,4152158.66,1021088.0,-384.0, +FG2209.ZCE,20220609,1842.0,1835.0,1840.0,1856.0,1780.0,1784.0,1821.0,-51.0,-14.0,1490366.0,5429191.42,1063249.0,42161.0, +FG2209.ZCE,20220610,1784.0,1821.0,1779.0,1793.0,1756.0,1764.0,1773.0,-57.0,-48.0,1120781.0,3973620.84,1076598.0,13349.0, +FG2209.ZCE,20220613,1764.0,1773.0,1760.0,1775.0,1751.0,1763.0,1763.0,-10.0,-10.0,774993.0,2732228.73,1094962.0,18364.0, +FG2209.ZCE,20220614,1763.0,1763.0,1759.0,1769.0,1676.0,1687.0,1715.0,-76.0,-48.0,1576114.0,5406045.66,1127307.0,32345.0, +FG2209.ZCE,20220615,1687.0,1715.0,1696.0,1704.0,1671.0,1689.0,1690.0,-26.0,-25.0,1068309.0,3611144.18,1100115.0,-27192.0, +FG2209.ZCE,20220616,1689.0,1690.0,1690.0,1709.0,1681.0,1687.0,1693.0,-3.0,3.0,798810.0,2705092.1,1095639.0,-4476.0, +FG2209.ZCE,20220617,1687.0,1693.0,1681.0,1707.0,1660.0,1702.0,1689.0,9.0,-4.0,1207513.0,4080174.08,1049646.0,-45993.0, +FG2209.ZCE,20220620,1702.0,1689.0,1705.0,1732.0,1696.0,1713.0,1715.0,24.0,26.0,1348837.0,4626795.09,1006887.0,-42759.0, +FG2209.ZCE,20220621,1713.0,1715.0,1706.0,1713.0,1623.0,1653.0,1662.0,-62.0,-53.0,1905088.0,6333490.59,979352.0,-27535.0, +FG2209.ZCE,20220622,1653.0,1662.0,1658.0,1668.0,1615.0,1622.0,1642.0,-40.0,-20.0,1025114.0,3365836.66,996431.0,17079.0, +FG2209.ZCE,20220623,1622.0,1642.0,1622.0,1664.0,1608.0,1657.0,1637.0,15.0,-5.0,1188423.0,3890330.98,931820.0,-64611.0, +FG2209.ZCE,20220624,1657.0,1637.0,1662.0,1668.0,1633.0,1643.0,1647.0,6.0,10.0,837227.0,2757988.29,912142.0,-19678.0, +FG2209.ZCE,20220627,1643.0,1647.0,1649.0,1666.0,1635.0,1645.0,1651.0,-2.0,4.0,867548.0,2864585.62,926880.0,14738.0, +FG2209.ZCE,20220628,1645.0,1651.0,1646.0,1666.0,1620.0,1656.0,1644.0,5.0,-7.0,1059748.0,3485085.55,956501.0,29621.0, +FG2209.ZCE,20220629,1656.0,1644.0,1653.0,1703.0,1649.0,1664.0,1670.0,20.0,26.0,1351019.0,4512962.41,949888.0,-6613.0, +FG2209.ZCE,20220630,1664.0,1670.0,1672.0,1679.0,1641.0,1644.0,1666.0,-26.0,-4.0,796443.0,2653949.84,973672.0,23784.0, +FG2209.ZCE,20220701,1644.0,1666.0,1644.0,1644.0,1604.0,1616.0,1627.0,-50.0,-39.0,1078585.0,3510262.39,981864.0,8192.0, +FG2209.ZCE,20220704,1616.0,1627.0,1626.0,1634.0,1582.0,1596.0,1604.0,-31.0,-23.0,930731.0,2984902.79,970296.0,-11568.0, +FG2209.ZCE,20220705,1596.0,1604.0,1596.0,1613.0,1588.0,1591.0,1598.0,-13.0,-6.0,687125.0,2196447.58,959544.0,-10752.0, +FG2209.ZCE,20220706,1591.0,1598.0,1584.0,1586.0,1543.0,1585.0,1565.0,-13.0,-33.0,1168732.0,3657076.87,882845.0,-76699.0, +FG2209.ZCE,20220707,1585.0,1565.0,1585.0,1596.0,1558.0,1561.0,1581.0,-4.0,16.0,855686.0,2704862.16,895688.0,12843.0, +FG2209.ZCE,20220708,1561.0,1581.0,1569.0,1580.0,1533.0,1541.0,1563.0,-40.0,-18.0,830729.0,2596542.15,889843.0,-5845.0, +FG2209.ZCE,20220711,1541.0,1563.0,1542.0,1554.0,1507.0,1530.0,1529.0,-33.0,-34.0,928201.0,2838671.62,830817.0,-59026.0, +FG2209.ZCE,20220712,1530.0,1529.0,1530.0,1567.0,1522.0,1543.0,1546.0,14.0,17.0,923108.0,2854965.66,804354.0,-26463.0, +FG2209.ZCE,20220713,1543.0,1546.0,1537.0,1572.0,1525.0,1559.0,1550.0,13.0,4.0,969309.0,3005116.53,798523.0,-5831.0, +FG2209.ZCE,20220714,1559.0,1550.0,1551.0,1568.0,1521.0,1528.0,1544.0,-22.0,-6.0,834064.0,2575350.58,824412.0,25889.0, +FG2209.ZCE,20220715,1528.0,1544.0,1520.0,1558.0,1514.0,1528.0,1536.0,-16.0,-8.0,823888.0,2531055.05,783867.0,-40545.0, +FG2209.ZCE,20220718,1528.0,1536.0,1532.0,1568.0,1529.0,1547.0,1545.0,11.0,9.0,848688.0,2622182.85,784392.0,525.0, +FG2209.ZCE,20220719,1547.0,1545.0,1547.0,1563.0,1491.0,1493.0,1531.0,-52.0,-14.0,1130167.0,3459827.99,846674.0,62282.0, +FG2209.ZCE,20220720,1493.0,1531.0,1491.0,1498.0,1461.0,1473.0,1478.0,-58.0,-53.0,1038750.0,3070531.49,838005.0,-8669.0, +FG2209.ZCE,20220721,1473.0,1478.0,1475.0,1479.0,1413.0,1422.0,1445.0,-56.0,-33.0,956789.0,2765398.25,840682.0,2677.0, +FG2209.ZCE,20220722,1422.0,1445.0,1415.0,1432.0,1397.0,1406.0,1416.0,-39.0,-29.0,898359.0,2544948.95,814066.0,-26616.0, +FG2209.ZCE,20220725,1406.0,1416.0,1409.0,1452.0,1407.0,1442.0,1434.0,26.0,18.0,876326.0,2513441.06,723916.0,-90150.0, +FG2209.ZCE,20220726,1442.0,1434.0,1443.0,1461.0,1431.0,1448.0,1444.0,14.0,10.0,645482.0,1864144.31,695780.0,-28136.0, +FG2209.ZCE,20220727,1448.0,1444.0,1454.0,1458.0,1432.0,1454.0,1447.0,10.0,3.0,483543.0,1399041.03,658194.0,-37586.0, +FG2209.ZCE,20220728,1454.0,1447.0,1454.0,1481.0,1447.0,1477.0,1465.0,30.0,18.0,558935.0,1637986.97,629220.0,-28974.0, +FG2209.ZCE,20220729,1477.0,1465.0,1470.0,1534.0,1460.0,1494.0,1500.0,29.0,35.0,1210317.0,3631947.54,611427.0,-17793.0, +FG2209.ZCE,20220801,1494.0,1500.0,1498.0,1523.0,1467.0,1474.0,1496.0,-26.0,-4.0,805593.0,2409923.8,609988.0,-1439.0, +FG2209.ZCE,20220802,1474.0,1496.0,1472.0,1525.0,1472.0,1523.0,1504.0,27.0,8.0,827967.0,2490882.21,553844.0,-56144.0, +FG2209.ZCE,20220803,1523.0,1504.0,1531.0,1558.0,1516.0,1538.0,1539.0,34.0,35.0,882822.0,2717797.68,499257.0,-54587.0, +FG2209.ZCE,20220804,1538.0,1539.0,1545.0,1555.0,1531.0,1550.0,1543.0,11.0,4.0,647043.0,1996718.96,477748.0,-21509.0, +FG2209.ZCE,20220805,1550.0,1543.0,1557.0,1573.0,1525.0,1550.0,1548.0,7.0,5.0,687575.0,2128357.16,441515.0,-36233.0, +FG2209.ZCE,20220808,1550.0,1548.0,1545.0,1595.0,1541.0,1570.0,1572.0,22.0,24.0,744263.0,2339714.32,399442.0,-42073.0, +FG2209.ZCE,20220809,1570.0,1572.0,1562.0,1592.0,1551.0,1577.0,1573.0,5.0,1.0,479185.0,1507794.37,352735.0,-46707.0, +FG2209.ZCE,20220810,1577.0,1573.0,1583.0,1591.0,1555.0,1569.0,1571.0,-4.0,-2.0,410478.0,1289799.68,317960.0,-34775.0, +FG2209.ZCE,20220811,1569.0,1571.0,1578.0,1624.0,1561.0,1616.0,1586.0,45.0,15.0,307447.0,975205.0,250636.0,-67324.0, +FG2209.ZCE,20220812,1616.0,1586.0,1618.0,1628.0,1590.0,1610.0,1607.0,24.0,21.0,191350.0,615047.19,213177.0,-37459.0, +FG2209.ZCE,20220815,1610.0,1607.0,1599.0,1620.0,1585.0,1595.0,1604.0,-12.0,-3.0,131069.0,420544.3,185640.0,-27537.0, +FG2209.ZCE,20220816,1595.0,1604.0,1581.0,1615.0,1570.0,1591.0,1600.0,-13.0,-4.0,94733.0,303228.68,164196.0,-21444.0, +FG2209.ZCE,20220817,1591.0,1600.0,1590.0,1597.0,1555.0,1563.0,1574.0,-37.0,-26.0,84481.0,265891.77,142198.0,-21998.0, +FG2209.ZCE,20220818,1563.0,1574.0,1560.0,1584.0,1551.0,1560.0,1571.0,-14.0,-3.0,56010.0,176017.18,134270.0,-7928.0, +FG2209.ZCE,20220819,1560.0,1571.0,1562.0,1565.0,1537.0,1546.0,1547.0,-25.0,-24.0,58418.0,180792.63,120843.0,-13427.0, +FG2209.ZCE,20220822,1546.0,1547.0,1546.0,1580.0,1544.0,1571.0,1565.0,24.0,18.0,49876.0,156092.56,105172.0,-15671.0, +FG2209.ZCE,20220823,1571.0,1565.0,1570.0,1583.0,1564.0,1577.0,1572.0,12.0,7.0,37605.0,118257.27,92103.0,-13069.0, +FG2209.ZCE,20220824,1577.0,1572.0,1573.0,1605.0,1572.0,1586.0,1592.0,14.0,20.0,35639.0,113455.69,80296.0,-11807.0, +FG2209.ZCE,20220825,1586.0,1592.0,1590.0,1596.0,1582.0,1592.0,1589.0,0.0,-3.0,22147.0,70403.69,70777.0,-9519.0, +FG2209.ZCE,20220826,1592.0,1589.0,1586.0,1600.0,1586.0,1597.0,1594.0,8.0,5.0,23741.0,75708.74,58767.0,-12010.0, +FG2209.ZCE,20220829,1597.0,1594.0,1588.0,1598.0,1575.0,1585.0,1585.0,-9.0,-9.0,28203.0,89431.06,44785.0,-13982.0, +FG2209.ZCE,20220830,1585.0,1585.0,1585.0,1589.0,1542.0,1548.0,1571.0,-37.0,-14.0,31639.0,99436.21,25570.0,-19215.0, +FG2209.ZCE,20220831,1548.0,1571.0,1541.0,1556.0,1476.0,1481.0,1536.0,-90.0,-35.0,35341.0,108552.78,2606.0,-22964.0, +FG2209.ZCE,20220901,1481.0,1536.0,1585.0,1585.0,1455.0,1460.0,1483.0,-76.0,-53.0,887.0,2631.12,2117.0,-489.0, +FG2209.ZCE,20220902,1460.0,1483.0,1460.0,1460.0,1431.0,1432.0,1440.0,-51.0,-43.0,794.0,2286.31,1582.0,-535.0, +FG2209.ZCE,20220905,1432.0,1440.0,1440.0,1520.0,1440.0,1490.0,1461.0,50.0,21.0,603.0,1759.03,1127.0,-455.0, +FG2209.ZCE,20220906,1490.0,1461.0,1456.0,1467.0,1447.0,1457.0,1456.0,-4.0,-5.0,67.0,194.92,1092.0,-35.0, +FG2209.ZCE,20220907,1457.0,1456.0,1450.0,1450.0,1446.0,1446.0,1448.0,-10.0,-8.0,5.0,14.48,1092.0,0.0, +FG2209.ZCE,20220908,1446.0,1448.0,1445.0,1491.0,1445.0,1491.0,1472.0,43.0,24.0,80.0,235.18,1052.0,-40.0, +FG2209.ZCE,20220909,1491.0,1472.0,1452.0,1469.0,1439.0,1446.0,1449.0,-26.0,-23.0,36.0,104.49,1045.0,-7.0, +FG2209.ZCE,20220913,1446.0,1449.0,1451.0,1452.0,1442.0,1442.0,1448.0,-7.0,-1.0,59.0,171.77,1003.0,-42.0, +FG2209.ZCE,20220914,1442.0,1448.0,1445.0,1470.0,1430.0,1431.0,1441.0,-17.0,-7.0,135.0,397.64,881.0,-122.0, +FG2209.ZCE,20220915,1431.0,1441.0,1435.0,1435.0,1430.0,1430.0,1432.0,-11.0,-9.0,539.0,1543.69,0.0,-881.0, diff --git a/data/FG/FG2210.csv b/data/FG/FG2210.csv new file mode 100644 index 0000000..93ab396 --- /dev/null +++ b/data/FG/FG2210.csv @@ -0,0 +1,244 @@ +ts_code,trade_date,pre_close,pre_settle,open,high,low,close,settle,change1,change2,vol,amount,oi,oi_chg,delv_settle +FG2210.ZCE,20211022,,2242.0,2165.0,2165.0,2055.0,2057.0,2117.0,-185.0,-125.0,11.0,46.57,8.0,, +FG2210.ZCE,20211025,2057.0,2117.0,2090.0,2090.0,1970.0,2022.0,2018.0,-95.0,-99.0,26.0,104.92,11.0,3.0, +FG2210.ZCE,20211026,2022.0,2018.0,2002.0,2026.0,1979.0,2021.0,2006.0,3.0,-12.0,12.0,48.14,11.0,0.0, +FG2210.ZCE,20211027,2021.0,2006.0,2049.0,2087.0,2007.0,2062.0,2050.0,56.0,44.0,69.0,282.92,12.0,1.0, +FG2210.ZCE,20211028,2062.0,2050.0,2016.0,2016.0,1947.0,2010.0,1982.0,-40.0,-68.0,15.0,59.45,12.0,0.0, +FG2210.ZCE,20211029,2010.0,1982.0,2053.0,2053.0,1914.0,1916.0,1962.0,-66.0,-20.0,32.0,125.56,18.0,6.0, +FG2210.ZCE,20211101,1916.0,1962.0,1894.0,1917.0,1878.0,1885.0,1896.0,-77.0,-66.0,11.0,41.7,21.0,3.0, +FG2210.ZCE,20211102,1885.0,1896.0,1875.0,1875.0,1744.0,1762.0,1819.0,-134.0,-77.0,53.0,192.86,35.0,14.0, +FG2210.ZCE,20211103,1762.0,1819.0,1756.0,1897.0,1755.0,1883.0,1827.0,64.0,8.0,221.0,807.74,239.0,204.0, +FG2210.ZCE,20211104,1883.0,1827.0,1873.0,1899.0,1800.0,1801.0,1843.0,-26.0,16.0,15.0,55.28,235.0,-4.0, +FG2210.ZCE,20211105,1801.0,1843.0,1786.0,1837.0,1786.0,1837.0,1812.0,-6.0,-31.0,1492.0,5407.82,1718.0,1483.0, +FG2210.ZCE,20211108,1837.0,1812.0,1840.0,1868.0,1810.0,1816.0,1816.0,4.0,4.0,75.0,272.36,1779.0,61.0, +FG2210.ZCE,20211109,1816.0,1816.0,1824.0,1870.0,1820.0,1854.0,1850.0,38.0,34.0,22.0,81.41,1781.0,2.0, +FG2210.ZCE,20211110,1854.0,1850.0,1802.0,1808.0,1725.0,1765.0,1759.0,-85.0,-91.0,32.0,112.57,1798.0,17.0, +FG2210.ZCE,20211111,1765.0,1759.0,1776.0,1895.0,1769.0,1868.0,1849.0,109.0,90.0,39.0,144.21,1801.0,3.0, +FG2210.ZCE,20211112,1868.0,1849.0,1864.0,1872.0,1811.0,1854.0,1842.0,5.0,-7.0,40.0,147.38,1797.0,-4.0, +FG2210.ZCE,20211115,1854.0,1842.0,1842.0,1909.0,1842.0,1845.0,1875.0,3.0,33.0,53.0,198.8,1799.0,2.0, +FG2210.ZCE,20211116,1845.0,1875.0,1868.0,1887.0,1848.0,1850.0,1870.0,-25.0,-5.0,53.0,198.17,1804.0,5.0, +FG2210.ZCE,20211117,1850.0,1870.0,1861.0,1861.0,1780.0,1796.0,1802.0,-74.0,-68.0,55.0,198.23,1816.0,12.0, +FG2210.ZCE,20211118,1796.0,1802.0,1810.0,1810.0,1746.0,1769.0,1774.0,-33.0,-28.0,44.0,156.07,1831.0,15.0, +FG2210.ZCE,20211119,1769.0,1774.0,1750.0,1812.0,1749.0,1792.0,1781.0,18.0,7.0,39.0,138.93,1826.0,-5.0, +FG2210.ZCE,20211122,1792.0,1781.0,1784.0,1828.0,1784.0,1797.0,1809.0,16.0,28.0,99.0,358.15,1839.0,13.0, +FG2210.ZCE,20211123,1797.0,1809.0,1791.0,1793.0,1755.0,1760.0,1778.0,-49.0,-31.0,183.0,650.58,1953.0,114.0, +FG2210.ZCE,20211124,1760.0,1778.0,1742.0,1820.0,1742.0,1814.0,1773.0,36.0,-5.0,89.0,315.53,1961.0,8.0, +FG2210.ZCE,20211125,1814.0,1773.0,1821.0,1843.0,1815.0,1833.0,1828.0,60.0,55.0,117.0,427.84,2020.0,59.0, +FG2210.ZCE,20211126,1833.0,1828.0,1830.0,1830.0,1797.0,1801.0,1815.0,-27.0,-13.0,76.0,275.95,1999.0,-21.0, +FG2210.ZCE,20211129,1801.0,1815.0,1784.0,1878.0,1774.0,1866.0,1847.0,51.0,32.0,100.0,369.36,2042.0,43.0, +FG2210.ZCE,20211130,1866.0,1847.0,1889.0,1903.0,1834.0,1839.0,1864.0,-8.0,17.0,43.0,160.27,2041.0,-1.0, +FG2210.ZCE,20211201,1839.0,1864.0,1838.0,1911.0,1838.0,1905.0,1877.0,41.0,13.0,130.0,487.89,2128.0,87.0, +FG2210.ZCE,20211202,1905.0,1877.0,1918.0,1928.0,1885.0,1910.0,1905.0,33.0,28.0,133.0,506.73,2123.0,-5.0, +FG2210.ZCE,20211203,1910.0,1905.0,1917.0,1941.0,1899.0,1923.0,1920.0,18.0,15.0,147.0,564.46,2112.0,-11.0, +FG2210.ZCE,20211206,1923.0,1920.0,1934.0,1942.0,1897.0,1912.0,1921.0,-8.0,1.0,271.0,1041.15,2305.0,193.0, +FG2210.ZCE,20211207,1912.0,1921.0,1925.0,1941.0,1897.0,1929.0,1927.0,8.0,6.0,210.0,809.54,2164.0,-141.0, +FG2210.ZCE,20211208,1929.0,1927.0,1929.0,1935.0,1831.0,1847.0,1898.0,-80.0,-29.0,404.0,1533.37,2128.0,-36.0, +FG2210.ZCE,20211209,1847.0,1898.0,1850.0,1865.0,1828.0,1834.0,1842.0,-64.0,-56.0,52.0,191.6,2141.0,13.0, +FG2210.ZCE,20211210,1834.0,1842.0,1824.0,1869.0,1782.0,1797.0,1833.0,-45.0,-9.0,102.0,373.83,2140.0,-1.0, +FG2210.ZCE,20211213,1797.0,1833.0,1798.0,1863.0,1783.0,1845.0,1832.0,12.0,-1.0,90.0,329.82,2122.0,-18.0, +FG2210.ZCE,20211214,1845.0,1832.0,1845.0,1867.0,1840.0,1858.0,1853.0,26.0,21.0,36.0,133.42,2122.0,0.0, +FG2210.ZCE,20211215,1858.0,1853.0,1859.0,1864.0,1816.0,1816.0,1839.0,-37.0,-14.0,90.0,331.0,2154.0,32.0, +FG2210.ZCE,20211216,1816.0,1839.0,1831.0,1849.0,1826.0,1840.0,1834.0,1.0,-5.0,42.0,154.03,2142.0,-12.0, +FG2210.ZCE,20211217,1840.0,1834.0,1848.0,1881.0,1848.0,1872.0,1864.0,38.0,30.0,67.0,249.72,2124.0,-18.0, +FG2210.ZCE,20211220,1872.0,1864.0,1885.0,1917.0,1820.0,1837.0,1874.0,-27.0,10.0,132.0,494.61,2174.0,50.0, +FG2210.ZCE,20211221,1837.0,1874.0,1816.0,1867.0,1816.0,1863.0,1850.0,-11.0,-24.0,38.0,140.6,2170.0,-4.0, +FG2210.ZCE,20211222,1863.0,1850.0,1865.0,1990.0,1836.0,1836.0,1870.0,-14.0,20.0,66.0,246.83,2174.0,4.0, +FG2210.ZCE,20211223,1836.0,1870.0,1848.0,1863.0,1836.0,1855.0,1853.0,-15.0,-17.0,34.0,126.0,2174.0,0.0, +FG2210.ZCE,20211224,1855.0,1853.0,1834.0,1842.0,1781.0,1799.0,1809.0,-54.0,-44.0,117.0,423.34,2240.0,66.0, +FG2210.ZCE,20211227,1799.0,1809.0,1790.0,1816.0,1775.0,1816.0,1788.0,7.0,-21.0,51.0,182.41,2266.0,26.0, +FG2210.ZCE,20211228,1816.0,1788.0,1813.0,1816.0,1784.0,1791.0,1803.0,3.0,15.0,273.0,984.53,2492.0,226.0, +FG2210.ZCE,20211229,1791.0,1803.0,1788.0,1811.0,1775.0,1809.0,1796.0,6.0,-7.0,77.0,276.6,2468.0,-24.0, +FG2210.ZCE,20211230,1809.0,1796.0,1801.0,1807.0,1780.0,1789.0,1797.0,-7.0,1.0,100.0,359.49,2538.0,70.0, +FG2210.ZCE,20211231,1789.0,1797.0,1788.0,1788.0,1750.0,1762.0,1770.0,-35.0,-27.0,88.0,311.46,2551.0,13.0, +FG2210.ZCE,20220104,1762.0,1770.0,1761.0,1782.0,1755.0,1760.0,1772.0,-10.0,2.0,42.0,148.84,2572.0,21.0, +FG2210.ZCE,20220105,1760.0,1772.0,1772.0,1794.0,1766.0,1791.0,1781.0,19.0,9.0,58.0,206.62,2582.0,10.0, +FG2210.ZCE,20220106,1791.0,1781.0,1791.0,1883.0,1791.0,1878.0,1847.0,97.0,66.0,227.0,838.66,2588.0,6.0, +FG2210.ZCE,20220107,1878.0,1847.0,1880.0,1920.0,1878.0,1920.0,1902.0,73.0,55.0,343.0,1304.83,2638.0,50.0, +FG2210.ZCE,20220110,1920.0,1902.0,1933.0,1974.0,1933.0,1952.0,1955.0,50.0,53.0,111.0,434.06,2631.0,-7.0, +FG2210.ZCE,20220111,1952.0,1955.0,1960.0,2014.0,1935.0,1981.0,1995.0,26.0,40.0,334.0,1332.79,2448.0,-183.0, +FG2210.ZCE,20220112,1981.0,1995.0,2002.0,2040.0,1988.0,2040.0,2014.0,45.0,19.0,134.0,539.78,2508.0,60.0, +FG2210.ZCE,20220113,2040.0,2014.0,2045.0,2086.0,2005.0,2014.0,2017.0,0.0,3.0,2076.0,8373.22,4327.0,1819.0, +FG2210.ZCE,20220114,2014.0,2017.0,2038.0,2124.0,2036.0,2119.0,2098.0,102.0,81.0,252.0,1057.25,4292.0,-35.0, +FG2210.ZCE,20220117,2119.0,2098.0,2125.0,2148.0,2079.0,2106.0,2101.0,8.0,3.0,316.0,1327.9,4468.0,176.0, +FG2210.ZCE,20220118,2106.0,2101.0,2087.0,2113.0,2068.0,2104.0,2085.0,3.0,-16.0,171.0,713.05,4385.0,-83.0, +FG2210.ZCE,20220119,2104.0,2085.0,2131.0,2162.0,2121.0,2140.0,2146.0,55.0,61.0,117.0,502.07,4405.0,20.0, +FG2210.ZCE,20220120,2140.0,2146.0,2149.0,2166.0,2113.0,2141.0,2134.0,-5.0,-12.0,1129.0,4818.47,4443.0,38.0, +FG2210.ZCE,20220121,2141.0,2134.0,2150.0,2218.0,2132.0,2207.0,2181.0,73.0,47.0,171.0,745.78,4427.0,-16.0, +FG2210.ZCE,20220124,2207.0,2181.0,2181.0,2202.0,2131.0,2146.0,2167.0,-35.0,-14.0,76.0,329.31,4430.0,3.0, +FG2210.ZCE,20220125,2146.0,2167.0,2124.0,2153.0,2075.0,2128.0,2112.0,-39.0,-55.0,188.0,794.12,4527.0,97.0, +FG2210.ZCE,20220126,2128.0,2112.0,2125.0,2151.0,2112.0,2134.0,2130.0,22.0,18.0,285.0,1214.2,4778.0,251.0, +FG2210.ZCE,20220127,2134.0,2130.0,2127.0,2199.0,2127.0,2191.0,2136.0,61.0,6.0,1167.0,4984.44,5661.0,883.0, +FG2210.ZCE,20220128,2191.0,2136.0,2203.0,2237.0,2162.0,2198.0,2201.0,62.0,65.0,103.0,453.47,5600.0,-61.0, +FG2210.ZCE,20220207,2198.0,2201.0,2252.0,2339.0,2252.0,2322.0,2323.0,121.0,122.0,1859.0,8637.99,3936.0,-1664.0, +FG2210.ZCE,20220208,2322.0,2323.0,2311.0,2335.0,2296.0,2302.0,2315.0,-21.0,-8.0,82.0,379.72,3940.0,4.0, +FG2210.ZCE,20220209,2302.0,2315.0,2296.0,2310.0,2233.0,2265.0,2257.0,-50.0,-58.0,383.0,1728.69,4184.0,244.0, +FG2210.ZCE,20220210,2265.0,2257.0,2260.0,2402.0,2260.0,2346.0,2347.0,89.0,90.0,724.0,3399.0,4750.0,566.0, +FG2210.ZCE,20220211,2346.0,2347.0,2370.0,2416.0,2159.0,2178.0,2312.0,-169.0,-35.0,532.0,2460.46,5016.0,266.0, +FG2210.ZCE,20220214,2178.0,2312.0,2192.0,2294.0,2156.0,2235.0,2230.0,-77.0,-82.0,175.0,780.42,5014.0,-2.0, +FG2210.ZCE,20220215,2235.0,2230.0,2200.0,2200.0,2121.0,2168.0,2161.0,-62.0,-69.0,246.0,1063.31,5131.0,117.0, +FG2210.ZCE,20220216,2168.0,2161.0,2172.0,2215.0,2143.0,2176.0,2154.0,15.0,-7.0,405.0,1744.87,5464.0,333.0, +FG2210.ZCE,20220217,2176.0,2154.0,2175.0,2175.0,2063.0,2065.0,2096.0,-89.0,-58.0,265.0,1110.87,5626.0,162.0, +FG2210.ZCE,20220218,2065.0,2096.0,2057.0,2092.0,2028.0,2071.0,2064.0,-25.0,-32.0,241.0,994.92,5771.0,145.0, +FG2210.ZCE,20220221,2071.0,2064.0,2055.0,2080.0,2002.0,2066.0,2041.0,2.0,-23.0,142.0,579.65,5724.0,-47.0, +FG2210.ZCE,20220222,2066.0,2041.0,2063.0,2099.0,2028.0,2035.0,2065.0,-6.0,24.0,239.0,987.18,5600.0,-124.0, +FG2210.ZCE,20220223,2035.0,2065.0,2019.0,2057.0,2019.0,2039.0,2043.0,-26.0,-22.0,652.0,2663.88,6087.0,487.0, +FG2210.ZCE,20220224,2039.0,2043.0,2019.0,2060.0,1997.0,2006.0,2010.0,-37.0,-33.0,91.0,365.77,6056.0,-31.0, +FG2210.ZCE,20220225,2006.0,2010.0,2004.0,2009.0,1859.0,1908.0,1912.0,-102.0,-98.0,258.0,986.48,5949.0,-107.0, +FG2210.ZCE,20220228,1908.0,1912.0,1909.0,1945.0,1886.0,1898.0,1915.0,-14.0,3.0,279.0,1068.46,5813.0,-136.0, +FG2210.ZCE,20220301,1898.0,1915.0,1915.0,1980.0,1892.0,1968.0,1961.0,53.0,46.0,857.0,3360.54,5759.0,-54.0, +FG2210.ZCE,20220302,1968.0,1961.0,1979.0,2045.0,1956.0,1975.0,2003.0,14.0,42.0,855.0,3424.76,5891.0,132.0, +FG2210.ZCE,20220303,1975.0,2003.0,1970.0,1998.0,1934.0,1957.0,1959.0,-46.0,-44.0,134.0,524.93,5889.0,-2.0, +FG2210.ZCE,20220304,1957.0,1959.0,1958.0,1990.0,1931.0,1983.0,1971.0,24.0,12.0,180.0,709.71,5793.0,-96.0, +FG2210.ZCE,20220307,1983.0,1971.0,1979.0,2070.0,1979.0,2030.0,2020.0,59.0,49.0,184.0,743.45,5813.0,20.0, +FG2210.ZCE,20220308,2030.0,2020.0,2021.0,2040.0,1904.0,2009.0,1986.0,-11.0,-34.0,191.0,758.46,5796.0,-17.0, +FG2210.ZCE,20220309,2009.0,1986.0,1993.0,2021.0,1954.0,1954.0,1993.0,-32.0,7.0,416.0,1658.18,5570.0,-226.0, +FG2210.ZCE,20220310,1954.0,1993.0,1943.0,2068.0,1943.0,2062.0,2031.0,69.0,38.0,144.0,585.06,5555.0,-15.0, +FG2210.ZCE,20220311,2062.0,2031.0,2061.0,2100.0,2028.0,2050.0,2063.0,19.0,32.0,242.0,998.69,5464.0,-91.0, +FG2210.ZCE,20220314,2050.0,2063.0,2041.0,2072.0,1956.0,1965.0,2005.0,-98.0,-58.0,304.0,1219.34,5476.0,12.0, +FG2210.ZCE,20220315,1965.0,2005.0,1958.0,1982.0,1920.0,1924.0,1960.0,-81.0,-45.0,925.0,3625.08,6062.0,586.0, +FG2210.ZCE,20220316,1924.0,1960.0,1923.0,1991.0,1921.0,1974.0,1947.0,14.0,-13.0,490.0,1908.43,5760.0,-302.0, +FG2210.ZCE,20220317,1974.0,1947.0,1992.0,1992.0,1949.0,1980.0,1966.0,33.0,19.0,87.0,342.12,5701.0,-59.0, +FG2210.ZCE,20220318,1980.0,1966.0,1981.0,1988.0,1944.0,1985.0,1973.0,19.0,7.0,140.0,552.42,5715.0,14.0, +FG2210.ZCE,20220321,1985.0,1973.0,1973.0,1985.0,1917.0,1934.0,1961.0,-39.0,-12.0,169.0,662.98,5732.0,17.0, +FG2210.ZCE,20220322,1934.0,1961.0,1922.0,1953.0,1919.0,1943.0,1943.0,-18.0,-18.0,62.0,240.92,5739.0,7.0, +FG2210.ZCE,20220323,1943.0,1943.0,1940.0,1967.0,1930.0,1967.0,1939.0,24.0,-4.0,612.0,2373.54,5264.0,-475.0, +FG2210.ZCE,20220324,1967.0,1939.0,1993.0,2028.0,1983.0,1983.0,2006.0,44.0,67.0,272.0,1091.17,5174.0,-90.0, +FG2210.ZCE,20220325,1983.0,2006.0,1997.0,2113.0,1997.0,2080.0,2070.0,74.0,64.0,558.0,2309.75,5318.0,144.0, +FG2210.ZCE,20220328,2080.0,2070.0,2080.0,2156.0,2030.0,2048.0,2059.0,-22.0,-11.0,528.0,2174.08,5456.0,138.0, +FG2210.ZCE,20220329,2048.0,2059.0,2028.0,2061.0,2016.0,2053.0,2044.0,-6.0,-15.0,557.0,2276.84,5208.0,-248.0, +FG2210.ZCE,20220330,2053.0,2044.0,2031.0,2117.0,1988.0,2100.0,2064.0,56.0,20.0,448.0,1849.46,5252.0,44.0, +FG2210.ZCE,20220331,2100.0,2064.0,2115.0,2134.0,2070.0,2091.0,2103.0,27.0,39.0,684.0,2876.65,5188.0,-64.0, +FG2210.ZCE,20220401,2091.0,2103.0,2071.0,2150.0,2058.0,2101.0,2096.0,-2.0,-7.0,380.0,1592.62,5198.0,10.0, +FG2210.ZCE,20220406,2101.0,2096.0,2022.0,2129.0,2022.0,2040.0,2077.0,-56.0,-19.0,3240.0,13461.11,8009.0,2811.0, +FG2210.ZCE,20220407,2040.0,2077.0,2042.0,2047.0,1990.0,2012.0,2020.0,-65.0,-57.0,336.0,1357.33,7986.0,-23.0, +FG2210.ZCE,20220408,2012.0,2020.0,1991.0,2038.0,1991.0,2034.0,2023.0,14.0,3.0,179.0,724.28,7979.0,-7.0, +FG2210.ZCE,20220411,2034.0,2023.0,2040.0,2042.0,1992.0,2027.0,2014.0,4.0,-9.0,647.0,2606.73,8057.0,78.0, +FG2210.ZCE,20220412,2027.0,2014.0,2010.0,2081.0,2008.0,2069.0,2044.0,55.0,30.0,661.0,2701.91,7698.0,-359.0, +FG2210.ZCE,20220413,2069.0,2044.0,2070.0,2073.0,2017.0,2026.0,2061.0,-18.0,17.0,291.0,1199.3,7526.0,-172.0, +FG2210.ZCE,20220414,2026.0,2061.0,2020.0,2046.0,2011.0,2020.0,2030.0,-41.0,-31.0,161.0,653.52,7536.0,10.0, +FG2210.ZCE,20220415,2020.0,2030.0,2031.0,2037.0,1984.0,2001.0,2025.0,-29.0,-5.0,320.0,1296.29,7351.0,-185.0, +FG2210.ZCE,20220418,2001.0,2025.0,1993.0,2048.0,1993.0,2027.0,2027.0,2.0,2.0,121.0,490.52,7347.0,-4.0, +FG2210.ZCE,20220419,2027.0,2027.0,2051.0,2092.0,2033.0,2085.0,2067.0,58.0,40.0,210.0,868.14,7366.0,19.0, +FG2210.ZCE,20220420,2085.0,2067.0,2079.0,2116.0,2061.0,2070.0,2094.0,3.0,27.0,215.0,900.47,7387.0,21.0, +FG2210.ZCE,20220421,2070.0,2094.0,2087.0,2093.0,2059.0,2074.0,2077.0,-20.0,-17.0,470.0,1952.43,7323.0,-64.0, +FG2210.ZCE,20220422,2074.0,2077.0,2058.0,2069.0,2022.0,2023.0,2055.0,-54.0,-22.0,1196.0,4914.64,6331.0,-992.0, +FG2210.ZCE,20220425,2023.0,2055.0,2003.0,2033.0,1890.0,1890.0,1974.0,-165.0,-81.0,1617.0,6385.21,5513.0,-818.0, +FG2210.ZCE,20220426,1890.0,1974.0,1865.0,1900.0,1820.0,1844.0,1862.0,-130.0,-112.0,1370.0,5102.77,4687.0,-826.0, +FG2210.ZCE,20220427,1844.0,1862.0,1852.0,1866.0,1828.0,1845.0,1846.0,-17.0,-16.0,601.0,2219.08,4528.0,-159.0, +FG2210.ZCE,20220428,1845.0,1846.0,1849.0,1877.0,1808.0,1872.0,1847.0,26.0,1.0,784.0,2896.56,4517.0,-11.0, +FG2210.ZCE,20220429,1872.0,1847.0,1869.0,1886.0,1832.0,1886.0,1854.0,39.0,7.0,398.0,1476.0,4441.0,-76.0, +FG2210.ZCE,20220505,1886.0,1854.0,1875.0,1928.0,1856.0,1893.0,1892.0,39.0,38.0,549.0,2077.37,4593.0,152.0, +FG2210.ZCE,20220506,1893.0,1892.0,1879.0,1906.0,1857.0,1864.0,1880.0,-28.0,-12.0,2540.0,9548.11,6963.0,2370.0, +FG2210.ZCE,20220509,1864.0,1880.0,1861.0,1871.0,1820.0,1835.0,1843.0,-45.0,-37.0,304.0,1120.79,7047.0,84.0, +FG2210.ZCE,20220510,1835.0,1843.0,1836.0,1839.0,1748.0,1805.0,1779.0,-38.0,-64.0,1304.0,4640.45,7711.0,664.0, +FG2210.ZCE,20220511,1805.0,1779.0,1815.0,1840.0,1795.0,1825.0,1823.0,46.0,44.0,760.0,2770.82,7121.0,-590.0, +FG2210.ZCE,20220512,1825.0,1823.0,1820.0,1826.0,1775.0,1786.0,1791.0,-37.0,-32.0,268.0,959.79,7214.0,93.0, +FG2210.ZCE,20220513,1786.0,1791.0,1775.0,1802.0,1769.0,1799.0,1790.0,8.0,-1.0,385.0,1378.46,7356.0,142.0, +FG2210.ZCE,20220516,1799.0,1790.0,1794.0,1824.0,1776.0,1817.0,1801.0,27.0,11.0,351.0,1264.43,7312.0,-44.0, +FG2210.ZCE,20220517,1817.0,1801.0,1828.0,1833.0,1803.0,1805.0,1815.0,4.0,14.0,189.0,685.93,7342.0,30.0, +FG2210.ZCE,20220518,1805.0,1815.0,1802.0,1813.0,1778.0,1780.0,1797.0,-35.0,-18.0,183.0,657.73,7387.0,45.0, +FG2210.ZCE,20220519,1780.0,1797.0,1782.0,1820.0,1762.0,1818.0,1800.0,21.0,3.0,233.0,838.61,7324.0,-63.0, +FG2210.ZCE,20220520,1818.0,1800.0,1818.0,1851.0,1808.0,1829.0,1828.0,29.0,28.0,326.0,1191.63,7255.0,-69.0, +FG2210.ZCE,20220523,1829.0,1828.0,1829.0,1836.0,1785.0,1786.0,1799.0,-42.0,-29.0,383.0,1377.78,7372.0,117.0, +FG2210.ZCE,20220524,1786.0,1799.0,1783.0,1795.0,1765.0,1771.0,1780.0,-28.0,-19.0,206.0,733.22,7432.0,60.0, +FG2210.ZCE,20220525,1771.0,1780.0,1778.0,1799.0,1773.0,1796.0,1786.0,16.0,6.0,205.0,732.26,7456.0,24.0, +FG2210.ZCE,20220526,1796.0,1786.0,1802.0,1802.0,1766.0,1784.0,1780.0,-2.0,-6.0,413.0,1470.67,7562.0,106.0, +FG2210.ZCE,20220527,1784.0,1780.0,1781.0,1804.0,1778.0,1782.0,1791.0,2.0,11.0,337.0,1207.44,7678.0,116.0, +FG2210.ZCE,20220530,1782.0,1791.0,1786.0,1829.0,1768.0,1798.0,1801.0,7.0,10.0,366.0,1318.5,7730.0,52.0, +FG2210.ZCE,20220531,1798.0,1801.0,1796.0,1806.0,1785.0,1806.0,1796.0,5.0,-5.0,823.0,2956.74,8155.0,425.0, +FG2210.ZCE,20220601,1806.0,1796.0,1804.0,1829.0,1798.0,1817.0,1816.0,21.0,20.0,556.0,2019.3,8015.0,-140.0, +FG2210.ZCE,20220602,1817.0,1816.0,1823.0,1823.0,1795.0,1812.0,1804.0,-4.0,-12.0,2144.0,7737.56,8623.0,608.0, +FG2210.ZCE,20220606,1812.0,1804.0,1815.0,1845.0,1803.0,1823.0,1828.0,19.0,24.0,261.0,954.26,8600.0,-23.0, +FG2210.ZCE,20220607,1823.0,1828.0,1831.0,1859.0,1831.0,1845.0,1847.0,17.0,19.0,386.0,1426.13,8429.0,-171.0, +FG2210.ZCE,20220608,1845.0,1847.0,1847.0,1878.0,1841.0,1868.0,1857.0,21.0,10.0,302.0,1121.35,8404.0,-25.0, +FG2210.ZCE,20220609,1868.0,1857.0,1871.0,1876.0,1815.0,1819.0,1851.0,-38.0,-6.0,542.0,2006.28,8508.0,104.0, +FG2210.ZCE,20220610,1819.0,1851.0,1804.0,1827.0,1797.0,1801.0,1807.0,-50.0,-44.0,631.0,2280.67,8427.0,-81.0, +FG2210.ZCE,20220613,1801.0,1807.0,1804.0,1812.0,1789.0,1797.0,1800.0,-10.0,-7.0,287.0,1033.05,8465.0,38.0, +FG2210.ZCE,20220614,1797.0,1800.0,1800.0,1804.0,1717.0,1728.0,1753.0,-72.0,-47.0,756.0,2651.2,8570.0,105.0, +FG2210.ZCE,20220615,1728.0,1753.0,1733.0,1743.0,1717.0,1727.0,1730.0,-26.0,-23.0,259.0,896.19,8644.0,74.0, +FG2210.ZCE,20220616,1727.0,1730.0,1734.0,1742.0,1720.0,1729.0,1730.0,-1.0,0.0,294.0,1017.14,8801.0,157.0, +FG2210.ZCE,20220617,1729.0,1730.0,1720.0,1739.0,1706.0,1735.0,1725.0,5.0,-5.0,536.0,1848.84,8657.0,-144.0, +FG2210.ZCE,20220620,1735.0,1725.0,1730.0,1757.0,1730.0,1746.0,1742.0,21.0,17.0,489.0,1703.88,8458.0,-199.0, +FG2210.ZCE,20220621,1746.0,1742.0,1738.0,1738.0,1669.0,1692.0,1702.0,-50.0,-40.0,460.0,1566.14,8504.0,46.0, +FG2210.ZCE,20220622,1692.0,1702.0,1700.0,1705.0,1660.0,1666.0,1679.0,-36.0,-23.0,597.0,2004.14,8667.0,163.0, +FG2210.ZCE,20220623,1666.0,1679.0,1647.0,1702.0,1647.0,1696.0,1668.0,17.0,-11.0,573.0,1912.08,8630.0,-37.0, +FG2210.ZCE,20220624,1696.0,1668.0,1704.0,1704.0,1671.0,1676.0,1684.0,8.0,16.0,499.0,1680.7,8326.0,-304.0, +FG2210.ZCE,20220627,1676.0,1684.0,1690.0,1700.0,1668.0,1684.0,1684.0,0.0,0.0,284.0,956.6,8326.0,0.0, +FG2210.ZCE,20220628,1684.0,1684.0,1693.0,1699.0,1662.0,1691.0,1684.0,7.0,0.0,324.0,1090.94,8348.0,22.0, +FG2210.ZCE,20220629,1691.0,1684.0,1693.0,1732.0,1688.0,1702.0,1705.0,18.0,21.0,458.0,1562.02,8292.0,-56.0, +FG2210.ZCE,20220630,1702.0,1705.0,1712.0,1713.0,1685.0,1688.0,1701.0,-17.0,-4.0,675.0,2296.08,8438.0,146.0, +FG2210.ZCE,20220701,1688.0,1701.0,1671.0,1684.0,1649.0,1661.0,1671.0,-40.0,-30.0,776.0,2593.61,7994.0,-444.0, +FG2210.ZCE,20220704,1661.0,1671.0,1668.0,1675.0,1628.0,1647.0,1644.0,-24.0,-27.0,604.0,1985.91,7767.0,-227.0, +FG2210.ZCE,20220705,1647.0,1644.0,1650.0,1662.0,1640.0,1644.0,1651.0,0.0,7.0,179.0,591.06,7682.0,-85.0, +FG2210.ZCE,20220706,1644.0,1651.0,1627.0,1631.0,1600.0,1631.0,1615.0,-20.0,-36.0,545.0,1760.51,7639.0,-43.0, +FG2210.ZCE,20220707,1631.0,1615.0,1627.0,1638.0,1609.0,1611.0,1626.0,-4.0,11.0,180.0,585.33,7695.0,56.0, +FG2210.ZCE,20220708,1611.0,1626.0,1617.0,1629.0,1588.0,1595.0,1614.0,-31.0,-12.0,454.0,1465.73,7768.0,73.0, +FG2210.ZCE,20220711,1595.0,1614.0,1592.0,1604.0,1562.0,1581.0,1581.0,-33.0,-33.0,278.0,879.29,7756.0,-12.0, +FG2210.ZCE,20220712,1581.0,1581.0,1579.0,1610.0,1573.0,1576.0,1590.0,-5.0,9.0,420.0,1335.81,7604.0,-152.0, +FG2210.ZCE,20220713,1576.0,1590.0,1569.0,1600.0,1563.0,1586.0,1584.0,-4.0,-6.0,359.0,1137.13,7574.0,-30.0, +FG2210.ZCE,20220714,1586.0,1584.0,1587.0,1592.0,1559.0,1564.0,1575.0,-20.0,-9.0,269.0,847.42,7607.0,33.0, +FG2210.ZCE,20220715,1564.0,1575.0,1559.0,1570.0,1544.0,1547.0,1556.0,-28.0,-19.0,284.0,884.0,7572.0,-35.0, +FG2210.ZCE,20220718,1547.0,1556.0,1558.0,1586.0,1555.0,1584.0,1574.0,28.0,18.0,299.0,940.96,7581.0,9.0, +FG2210.ZCE,20220719,1584.0,1574.0,1579.0,1610.0,1542.0,1543.0,1580.0,-31.0,6.0,535.0,1691.09,7708.0,127.0, +FG2210.ZCE,20220720,1543.0,1580.0,1532.0,1558.0,1517.0,1535.0,1533.0,-45.0,-47.0,614.0,1882.77,7931.0,223.0, +FG2210.ZCE,20220721,1535.0,1533.0,1530.0,1538.0,1482.0,1485.0,1509.0,-48.0,-24.0,475.0,1433.76,8089.0,158.0, +FG2210.ZCE,20220722,1485.0,1509.0,1483.0,1494.0,1455.0,1468.0,1474.0,-41.0,-35.0,564.0,1662.31,8033.0,-56.0, +FG2210.ZCE,20220725,1468.0,1474.0,1466.0,1498.0,1462.0,1492.0,1486.0,18.0,12.0,850.0,2525.75,8066.0,33.0, +FG2210.ZCE,20220726,1492.0,1486.0,1493.0,1501.0,1478.0,1486.0,1488.0,0.0,2.0,435.0,1294.26,8142.0,76.0, +FG2210.ZCE,20220727,1486.0,1488.0,1491.0,1496.0,1470.0,1489.0,1483.0,1.0,-5.0,208.0,616.9,8107.0,-35.0, +FG2210.ZCE,20220728,1489.0,1483.0,1493.0,1518.0,1476.0,1514.0,1504.0,31.0,21.0,324.0,974.33,8133.0,26.0, +FG2210.ZCE,20220729,1514.0,1504.0,1510.0,1580.0,1505.0,1544.0,1552.0,40.0,48.0,946.0,2936.74,8134.0,1.0, +FG2210.ZCE,20220801,1544.0,1552.0,1546.0,1580.0,1528.0,1537.0,1557.0,-15.0,5.0,1905.0,5932.36,8019.0,-115.0, +FG2210.ZCE,20220802,1537.0,1557.0,1537.0,1567.0,1533.0,1563.0,1551.0,6.0,-6.0,2134.0,6620.07,6423.0,-1596.0, +FG2210.ZCE,20220803,1563.0,1551.0,1567.0,1590.0,1553.0,1573.0,1579.0,22.0,28.0,1194.0,3769.85,5842.0,-581.0, +FG2210.ZCE,20220804,1573.0,1579.0,1582.0,1596.0,1570.0,1589.0,1582.0,10.0,3.0,830.0,2626.66,5551.0,-291.0, +FG2210.ZCE,20220805,1589.0,1582.0,1601.0,1614.0,1583.0,1594.0,1598.0,12.0,16.0,723.0,2310.01,5458.0,-93.0, +FG2210.ZCE,20220808,1594.0,1598.0,1601.0,1629.0,1589.0,1622.0,1618.0,24.0,20.0,658.0,2129.76,5577.0,119.0, +FG2210.ZCE,20220809,1622.0,1618.0,1616.0,1650.0,1611.0,1636.0,1634.0,18.0,16.0,771.0,2519.21,5673.0,96.0, +FG2210.ZCE,20220810,1636.0,1634.0,1635.0,1648.0,1612.0,1625.0,1628.0,-9.0,-6.0,659.0,2145.18,5637.0,-36.0, +FG2210.ZCE,20220811,1625.0,1628.0,1632.0,1656.0,1598.0,1649.0,1625.0,21.0,-3.0,942.0,3061.14,5637.0,0.0, +FG2210.ZCE,20220812,1649.0,1625.0,1664.0,1666.0,1630.0,1644.0,1644.0,19.0,19.0,378.0,1242.52,5633.0,-4.0, +FG2210.ZCE,20220815,1644.0,1644.0,1654.0,1654.0,1625.0,1626.0,1639.0,-18.0,-5.0,576.0,1888.26,5646.0,13.0, +FG2210.ZCE,20220816,1626.0,1639.0,1620.0,1634.0,1602.0,1613.0,1625.0,-26.0,-14.0,483.0,1569.97,5668.0,22.0, +FG2210.ZCE,20220817,1613.0,1625.0,1622.0,1624.0,1581.0,1592.0,1600.0,-33.0,-25.0,599.0,1916.21,5692.0,24.0, +FG2210.ZCE,20220818,1592.0,1600.0,1589.0,1602.0,1568.0,1568.0,1587.0,-32.0,-13.0,264.0,838.2,5657.0,-35.0, +FG2210.ZCE,20220819,1568.0,1587.0,1581.0,1581.0,1548.0,1556.0,1557.0,-31.0,-30.0,289.0,900.11,5600.0,-57.0, +FG2210.ZCE,20220822,1556.0,1557.0,1556.0,1585.0,1556.0,1584.0,1573.0,27.0,16.0,603.0,1897.49,5357.0,-243.0, +FG2210.ZCE,20220823,1584.0,1573.0,1570.0,1585.0,1566.0,1574.0,1573.0,1.0,0.0,816.0,2567.45,4850.0,-507.0, +FG2210.ZCE,20220824,1574.0,1573.0,1567.0,1596.0,1561.0,1586.0,1586.0,13.0,13.0,311.0,986.26,4881.0,31.0, +FG2210.ZCE,20220825,1586.0,1586.0,1627.0,1628.0,1572.0,1580.0,1584.0,-6.0,-2.0,463.0,1467.1,4746.0,-135.0, +FG2210.ZCE,20220826,1580.0,1584.0,1575.0,1592.0,1573.0,1592.0,1583.0,8.0,-1.0,231.0,731.57,4757.0,11.0, +FG2210.ZCE,20220829,1592.0,1583.0,1575.0,1594.0,1568.0,1580.0,1583.0,-3.0,0.0,501.0,1586.43,4812.0,55.0, +FG2210.ZCE,20220830,1580.0,1583.0,1579.0,1580.0,1553.0,1557.0,1564.0,-26.0,-19.0,469.0,1467.19,4830.0,18.0, +FG2210.ZCE,20220831,1557.0,1564.0,1558.0,1571.0,1555.0,1559.0,1564.0,-5.0,0.0,534.0,1670.33,4822.0,-8.0, +FG2210.ZCE,20220901,1559.0,1564.0,1558.0,1567.0,1550.0,1557.0,1557.0,-7.0,-7.0,1522.0,4739.87,3627.0,-1195.0, +FG2210.ZCE,20220902,1557.0,1557.0,1560.0,1560.0,1527.0,1542.0,1541.0,-15.0,-16.0,479.0,1476.46,3560.0,-67.0, +FG2210.ZCE,20220905,1542.0,1541.0,1541.0,1570.0,1526.0,1558.0,1544.0,17.0,3.0,2235.0,6903.39,2188.0,-1372.0, +FG2210.ZCE,20220906,1558.0,1544.0,1552.0,1582.0,1552.0,1572.0,1561.0,28.0,17.0,1324.0,4133.82,1483.0,-705.0, +FG2210.ZCE,20220907,1572.0,1561.0,1563.0,1574.0,1555.0,1561.0,1563.0,0.0,2.0,404.0,1262.55,1538.0,55.0, +FG2210.ZCE,20220908,1561.0,1563.0,1574.0,1577.0,1565.0,1570.0,1571.0,7.0,8.0,400.0,1256.92,1575.0,37.0, +FG2210.ZCE,20220909,1570.0,1571.0,1570.0,1577.0,1549.0,1561.0,1562.0,-10.0,-9.0,573.0,1790.21,1505.0,-70.0, +FG2210.ZCE,20220913,1561.0,1562.0,1571.0,1576.0,1560.0,1570.0,1568.0,8.0,6.0,145.0,454.73,1482.0,-23.0, +FG2210.ZCE,20220914,1570.0,1568.0,1570.0,1573.0,1545.0,1557.0,1559.0,-11.0,-9.0,332.0,1035.03,1312.0,-170.0, +FG2210.ZCE,20220915,1557.0,1559.0,1561.0,1571.0,1546.0,1551.0,1559.0,-8.0,0.0,201.0,626.78,1356.0,44.0, +FG2210.ZCE,20220916,1551.0,1559.0,1556.0,1560.0,1541.0,1548.0,1551.0,-11.0,-8.0,253.0,784.68,1386.0,30.0, +FG2210.ZCE,20220919,1548.0,1551.0,1542.0,1564.0,1542.0,1553.0,1556.0,2.0,5.0,112.0,348.45,1362.0,-24.0, +FG2210.ZCE,20220920,1553.0,1556.0,1555.0,1559.0,1546.0,1546.0,1552.0,-10.0,-4.0,124.0,384.77,1323.0,-39.0, +FG2210.ZCE,20220921,1546.0,1552.0,1530.0,1551.0,1530.0,1540.0,1541.0,-12.0,-11.0,101.0,311.37,1284.0,-39.0, +FG2210.ZCE,20220922,1540.0,1541.0,1541.0,1557.0,1536.0,1551.0,1549.0,10.0,8.0,245.0,759.09,1302.0,18.0, +FG2210.ZCE,20220923,1551.0,1549.0,1561.0,1561.0,1547.0,1553.0,1553.0,4.0,4.0,100.0,310.52,1248.0,-54.0, +FG2210.ZCE,20220926,1553.0,1553.0,1547.0,1566.0,1545.0,1566.0,1555.0,13.0,2.0,142.0,441.7,1183.0,-65.0, +FG2210.ZCE,20220927,1566.0,1555.0,1567.0,1580.0,1556.0,1575.0,1571.0,20.0,16.0,160.0,502.58,1113.0,-70.0, +FG2210.ZCE,20220928,1575.0,1571.0,1582.0,1586.0,1571.0,1579.0,1577.0,8.0,6.0,103.0,324.88,1034.0,-79.0, +FG2210.ZCE,20220929,1579.0,1577.0,1569.0,1575.0,1553.0,1570.0,1562.0,-7.0,-15.0,193.0,603.05,893.0,-141.0, +FG2210.ZCE,20220930,1570.0,1562.0,1558.0,1567.0,1551.0,1551.0,1558.0,-11.0,-4.0,126.0,392.64,842.0,-51.0, +FG2210.ZCE,20221010,1551.0,1558.0,1582.0,1582.0,1582.0,1582.0,1582.0,24.0,24.0,1.0,3.16,842.0,0.0, +FG2210.ZCE,20221011,1582.0,1582.0,,,,,1582.0,,0.0,0.0,0.0,842.0,0.0, +FG2210.ZCE,20221012,,1582.0,1590.0,1591.0,1590.0,1591.0,1590.0,9.0,8.0,11.0,34.98,831.0,-11.0, +FG2210.ZCE,20221013,1591.0,1590.0,1625.0,1625.0,1625.0,1625.0,1625.0,35.0,35.0,1.0,3.25,830.0,-1.0, +FG2210.ZCE,20221014,1625.0,1625.0,1616.0,1616.0,1611.0,1611.0,1614.0,-14.0,-11.0,49.0,158.16,781.0,-49.0, +FG2210.ZCE,20221017,1611.0,1614.0,1546.0,1546.0,1546.0,1546.0,1546.0,-68.0,-68.0,25.0,77.3,781.0,0.0, +FG2210.ZCE,20221018,1546.0,1546.0,1536.0,1536.0,1536.0,1536.0,1536.0,-10.0,-10.0,37.0,113.66,781.0,0.0, +FG2210.ZCE,20221019,1536.0,1536.0,,,,,1525.0,,-11.0,0.0,0.0,781.0,0.0, +FG2210.ZCE,20221020,,1525.0,,,,,1515.0,,-10.0,0.0,0.0,781.0,0.0, +FG2210.ZCE,20221021,,1515.0,,,,,1515.0,,0.0,275.0,833.25,0.0,-781.0, diff --git a/data/FG/FG2211.csv b/data/FG/FG2211.csv new file mode 100644 index 0000000..32910fe --- /dev/null +++ b/data/FG/FG2211.csv @@ -0,0 +1,244 @@ +ts_code,trade_date,pre_close,pre_settle,open,high,low,close,settle,change1,change2,vol,amount,oi,oi_chg,delv_settle +FG2211.ZCE,20211115,,1842.0,1939.0,1939.0,1830.0,1833.0,1848.0,-9.0,6.0,17.0,62.84,13.0,, +FG2211.ZCE,20211116,1833.0,1848.0,,,,,1845.0,,-3.0,0.0,0.0,13.0,0.0, +FG2211.ZCE,20211117,,1845.0,1771.0,1796.0,1769.0,1796.0,1779.0,-49.0,-66.0,7.0,24.91,16.0,3.0, +FG2211.ZCE,20211118,1796.0,1779.0,1797.0,1797.0,1727.0,1741.0,1749.0,-38.0,-30.0,9.0,31.48,16.0,0.0, +FG2211.ZCE,20211119,1741.0,1749.0,1794.0,1794.0,1794.0,1794.0,1794.0,45.0,45.0,1.0,3.59,17.0,1.0, +FG2211.ZCE,20211122,1794.0,1794.0,1791.0,1818.0,1773.0,1779.0,1803.0,-15.0,9.0,428.0,1543.41,430.0,413.0, +FG2211.ZCE,20211123,1779.0,1803.0,1785.0,1785.0,1747.0,1749.0,1767.0,-54.0,-36.0,42.0,148.39,451.0,21.0, +FG2211.ZCE,20211124,1749.0,1767.0,1740.0,1791.0,1740.0,1790.0,1768.0,23.0,1.0,27.0,95.47,450.0,-1.0, +FG2211.ZCE,20211125,1790.0,1768.0,1798.0,1813.0,1783.0,1798.0,1800.0,30.0,32.0,101.0,363.58,513.0,63.0, +FG2211.ZCE,20211126,1798.0,1800.0,1789.0,1805.0,1772.0,1780.0,1790.0,-20.0,-10.0,47.0,168.23,512.0,-1.0, +FG2211.ZCE,20211129,1780.0,1790.0,1784.0,1852.0,1784.0,1852.0,1823.0,62.0,33.0,125.0,455.81,510.0,-2.0, +FG2211.ZCE,20211130,1852.0,1823.0,1850.0,1879.0,1810.0,1827.0,1833.0,4.0,10.0,321.0,1176.84,759.0,249.0, +FG2211.ZCE,20211201,1827.0,1833.0,1844.0,1898.0,1840.0,1879.0,1844.0,46.0,11.0,4623.0,17047.17,5313.0,4554.0, +FG2211.ZCE,20211202,1879.0,1844.0,1893.0,1917.0,1870.0,1894.0,1911.0,50.0,67.0,308.0,1177.13,5557.0,244.0, +FG2211.ZCE,20211203,1894.0,1911.0,1883.0,1929.0,1883.0,1916.0,1913.0,5.0,2.0,1792.0,6857.27,7234.0,1677.0, +FG2211.ZCE,20211206,1916.0,1913.0,1928.0,1934.0,1891.0,1911.0,1913.0,-2.0,0.0,544.0,2081.27,7749.0,515.0, +FG2211.ZCE,20211207,1911.0,1913.0,1915.0,1932.0,1889.0,1922.0,1909.0,9.0,-4.0,432.0,1649.15,7988.0,239.0, +FG2211.ZCE,20211208,1922.0,1909.0,1915.0,1931.0,1827.0,1841.0,1888.0,-68.0,-21.0,644.0,2431.75,8488.0,500.0, +FG2211.ZCE,20211209,1841.0,1888.0,1830.0,1863.0,1820.0,1831.0,1844.0,-57.0,-44.0,1417.0,5225.74,9379.0,891.0, +FG2211.ZCE,20211210,1831.0,1844.0,1821.0,1850.0,1779.0,1790.0,1832.0,-54.0,-12.0,1624.0,5951.46,10962.0,1583.0, +FG2211.ZCE,20211213,1790.0,1832.0,1782.0,1860.0,1782.0,1841.0,1808.0,9.0,-24.0,1093.0,3951.21,11484.0,522.0, +FG2211.ZCE,20211214,1841.0,1808.0,1842.0,1860.0,1835.0,1860.0,1852.0,52.0,44.0,586.0,2170.94,12025.0,541.0, +FG2211.ZCE,20211215,1860.0,1852.0,1848.0,1862.0,1822.0,1822.0,1842.0,-30.0,-10.0,346.0,1274.36,12171.0,146.0, +FG2211.ZCE,20211216,1822.0,1842.0,1817.0,1838.0,1817.0,1838.0,1820.0,-4.0,-22.0,333.0,1212.42,12487.0,316.0, +FG2211.ZCE,20211217,1838.0,1820.0,1836.0,1866.0,1836.0,1865.0,1852.0,45.0,32.0,498.0,1845.01,12949.0,462.0, +FG2211.ZCE,20211220,1865.0,1852.0,1885.0,1905.0,1831.0,1831.0,1875.0,-21.0,23.0,92.0,344.93,13005.0,56.0, +FG2211.ZCE,20211221,1831.0,1875.0,1814.0,1865.0,1813.0,1858.0,1851.0,-17.0,-24.0,337.0,1247.6,13267.0,262.0, +FG2211.ZCE,20211222,1858.0,1851.0,1860.0,1874.0,1830.0,1830.0,1843.0,-21.0,-8.0,1146.0,4223.23,14263.0,996.0, +FG2211.ZCE,20211223,1830.0,1843.0,1840.0,1856.0,1833.0,1840.0,1843.0,-3.0,0.0,105.0,386.98,14356.0,93.0, +FG2211.ZCE,20211224,1840.0,1843.0,1825.0,1838.0,1775.0,1795.0,1794.0,-48.0,-49.0,1271.0,4559.78,15564.0,1208.0, +FG2211.ZCE,20211227,1795.0,1794.0,1784.0,1820.0,1776.0,1820.0,1791.0,26.0,-3.0,514.0,1840.99,16033.0,469.0, +FG2211.ZCE,20211228,1820.0,1791.0,1806.0,1809.0,1780.0,1790.0,1790.0,-1.0,-1.0,1035.0,3705.68,16705.0,672.0, +FG2211.ZCE,20211229,1790.0,1790.0,1793.0,1803.0,1782.0,1803.0,1790.0,13.0,0.0,101.0,361.59,16711.0,6.0, +FG2211.ZCE,20211230,1803.0,1790.0,1800.0,1800.0,1768.0,1776.0,1782.0,-14.0,-8.0,38.0,135.42,16731.0,20.0, +FG2211.ZCE,20211231,1776.0,1782.0,1769.0,1778.0,1744.0,1755.0,1762.0,-27.0,-20.0,225.0,792.84,16882.0,151.0, +FG2211.ZCE,20220104,1755.0,1762.0,1743.0,1777.0,1743.0,1750.0,1770.0,-12.0,8.0,5039.0,17838.32,11877.0,-5005.0, +FG2211.ZCE,20220105,1750.0,1770.0,1767.0,1784.0,1760.0,1779.0,1773.0,9.0,3.0,89.0,315.57,11869.0,-8.0, +FG2211.ZCE,20220106,1779.0,1773.0,1777.0,1866.0,1777.0,1863.0,1828.0,90.0,55.0,120.0,438.71,11843.0,-26.0, +FG2211.ZCE,20220107,1863.0,1828.0,1850.0,1910.0,1850.0,1907.0,1870.0,79.0,42.0,204.0,762.79,11697.0,-146.0, +FG2211.ZCE,20220110,1907.0,1870.0,1932.0,1961.0,1925.0,1941.0,1942.0,71.0,72.0,77.0,299.02,11658.0,-39.0, +FG2211.ZCE,20220111,1941.0,1942.0,1955.0,1994.0,1924.0,1974.0,1992.0,32.0,50.0,1492.0,5944.23,10240.0,-1418.0, +FG2211.ZCE,20220112,1974.0,1992.0,1962.0,2028.0,1962.0,2023.0,1965.0,31.0,-27.0,2188.0,8600.02,12355.0,2115.0, +FG2211.ZCE,20220113,2023.0,1965.0,2051.0,2056.0,1995.0,2003.0,2039.0,38.0,74.0,1979.0,8068.42,13225.0,870.0, +FG2211.ZCE,20220114,2003.0,2039.0,2028.0,2100.0,2028.0,2100.0,2091.0,61.0,52.0,1858.0,7770.71,14753.0,1528.0, +FG2211.ZCE,20220117,2100.0,2091.0,2118.0,2123.0,2070.0,2074.0,2085.0,-17.0,-6.0,362.0,1509.51,14871.0,118.0, +FG2211.ZCE,20220118,2074.0,2085.0,2081.0,2095.0,2046.0,2072.0,2077.0,-13.0,-8.0,605.0,2513.68,14986.0,115.0, +FG2211.ZCE,20220119,2072.0,2077.0,2094.0,2136.0,2083.0,2104.0,2106.0,27.0,29.0,1786.0,7523.46,13962.0,-1024.0, +FG2211.ZCE,20220120,2104.0,2106.0,2108.0,2120.0,2074.0,2108.0,2097.0,2.0,-9.0,304.0,1275.16,14120.0,158.0, +FG2211.ZCE,20220121,2108.0,2097.0,2118.0,2171.0,2101.0,2162.0,2143.0,65.0,46.0,144.0,617.08,14170.0,50.0, +FG2211.ZCE,20220124,2162.0,2143.0,2142.0,2164.0,2108.0,2108.0,2116.0,-35.0,-27.0,371.0,1570.12,14238.0,68.0, +FG2211.ZCE,20220125,2108.0,2116.0,2078.0,2112.0,2039.0,2087.0,2074.0,-29.0,-42.0,181.0,750.83,14354.0,116.0, +FG2211.ZCE,20220126,2087.0,2074.0,2079.0,2113.0,2079.0,2104.0,2094.0,30.0,20.0,85.0,355.99,14397.0,43.0, +FG2211.ZCE,20220127,2104.0,2094.0,2143.0,2161.0,2111.0,2154.0,2137.0,60.0,43.0,60.0,256.45,14392.0,-5.0, +FG2211.ZCE,20220128,2154.0,2137.0,2172.0,2199.0,2117.0,2152.0,2149.0,15.0,12.0,427.0,1834.94,13981.0,-411.0, +FG2211.ZCE,20220207,2152.0,2149.0,2220.0,2299.0,2214.0,2287.0,2293.0,138.0,144.0,1547.0,7095.36,15481.0,1500.0, +FG2211.ZCE,20220208,2287.0,2293.0,2265.0,2292.0,2259.0,2259.0,2266.0,-34.0,-27.0,1058.0,4793.82,16490.0,1009.0, +FG2211.ZCE,20220209,2259.0,2266.0,2257.0,2270.0,2194.0,2230.0,2230.0,-36.0,-36.0,210.0,936.72,16615.0,125.0, +FG2211.ZCE,20220210,2230.0,2230.0,2210.0,2366.0,2210.0,2316.0,2302.0,86.0,72.0,5003.0,23036.97,20337.0,3722.0, +FG2211.ZCE,20220211,2316.0,2302.0,2332.0,2372.0,2130.0,2146.0,2285.0,-156.0,-17.0,413.0,1887.2,20556.0,219.0, +FG2211.ZCE,20220214,2146.0,2285.0,2164.0,2250.0,2127.0,2199.0,2163.0,-86.0,-122.0,1869.0,8085.04,22059.0,1503.0, +FG2211.ZCE,20220215,2199.0,2163.0,2160.0,2202.0,2089.0,2130.0,2158.0,-33.0,-5.0,1069.0,4614.38,23064.0,1005.0, +FG2211.ZCE,20220216,2130.0,2158.0,2118.0,2198.0,2111.0,2136.0,2137.0,-22.0,-21.0,1835.0,7844.34,24867.0,1803.0, +FG2211.ZCE,20220217,2136.0,2137.0,2116.0,2116.0,2033.0,2033.0,2074.0,-104.0,-63.0,1796.0,7448.22,26598.0,1731.0, +FG2211.ZCE,20220218,2033.0,2074.0,2019.0,2082.0,2002.0,2024.0,2031.0,-50.0,-43.0,1569.0,6372.36,28144.0,1546.0, +FG2211.ZCE,20220221,2024.0,2031.0,2010.0,2047.0,1976.0,2038.0,2019.0,7.0,-12.0,1003.0,4050.85,28101.0,-43.0, +FG2211.ZCE,20220222,2038.0,2019.0,2014.0,2066.0,1997.0,2004.0,2018.0,-15.0,-1.0,252.0,1016.98,27910.0,-191.0, +FG2211.ZCE,20220223,2004.0,2018.0,1968.0,2021.0,1968.0,1994.0,1984.0,-24.0,-34.0,1679.0,6661.45,28276.0,366.0, +FG2211.ZCE,20220224,1994.0,1984.0,1973.0,2027.0,1968.0,1972.0,1991.0,-12.0,7.0,96.0,382.28,28206.0,-70.0, +FG2211.ZCE,20220225,1972.0,1991.0,1977.0,1979.0,1831.0,1883.0,1946.0,-108.0,-45.0,1201.0,4673.17,27154.0,-1052.0, +FG2211.ZCE,20220228,1883.0,1946.0,1854.0,1908.0,1854.0,1884.0,1859.0,-62.0,-87.0,3547.0,13185.18,23822.0,-3332.0, +FG2211.ZCE,20220301,1884.0,1859.0,1893.0,1947.0,1860.0,1931.0,1920.0,72.0,61.0,1229.0,4719.81,23139.0,-683.0, +FG2211.ZCE,20220302,1931.0,1920.0,1941.0,2005.0,1924.0,1940.0,1971.0,20.0,51.0,514.0,2025.98,23316.0,177.0, +FG2211.ZCE,20220303,1940.0,1971.0,1917.0,1966.0,1898.0,1926.0,1935.0,-45.0,-36.0,769.0,2976.79,22625.0,-691.0, +FG2211.ZCE,20220304,1926.0,1935.0,1912.0,1955.0,1912.0,1954.0,1922.0,19.0,-13.0,658.0,2529.92,22048.0,-577.0, +FG2211.ZCE,20220307,1954.0,1922.0,1937.0,2030.0,1937.0,2002.0,1979.0,80.0,57.0,198.0,783.58,22118.0,70.0, +FG2211.ZCE,20220308,2002.0,1979.0,1976.0,2042.0,1884.0,1978.0,1980.0,-1.0,1.0,2727.0,10799.26,19514.0,-2604.0, +FG2211.ZCE,20220309,1978.0,1980.0,1975.0,2012.0,1914.0,1914.0,1967.0,-66.0,-13.0,249.0,979.65,19578.0,64.0, +FG2211.ZCE,20220310,1914.0,1967.0,1909.0,2031.0,1909.0,2031.0,2003.0,64.0,36.0,282.0,1129.71,19383.0,-195.0, +FG2211.ZCE,20220311,2031.0,2003.0,2039.0,2066.0,2000.0,2020.0,2055.0,17.0,52.0,989.0,4064.07,18442.0,-941.0, +FG2211.ZCE,20220314,2020.0,2055.0,1977.0,2046.0,1941.0,1944.0,1972.0,-111.0,-83.0,88.0,347.14,18464.0,22.0, +FG2211.ZCE,20220315,1944.0,1972.0,1947.0,1960.0,1887.0,1896.0,1930.0,-76.0,-42.0,721.0,2782.96,19065.0,601.0, +FG2211.ZCE,20220316,1896.0,1930.0,1895.0,1946.0,1893.0,1946.0,1913.0,16.0,-17.0,319.0,1220.61,18776.0,-289.0, +FG2211.ZCE,20220317,1946.0,1913.0,2048.0,2048.0,1920.0,1957.0,1946.0,44.0,33.0,21.0,81.72,18780.0,4.0, +FG2211.ZCE,20220318,1957.0,1946.0,1933.0,1964.0,1920.0,1958.0,1955.0,12.0,9.0,777.0,3038.34,19035.0,255.0, +FG2211.ZCE,20220321,1958.0,1955.0,1932.0,1969.0,1892.0,1915.0,1923.0,-40.0,-32.0,3786.0,14558.1,22767.0,3732.0, +FG2211.ZCE,20220322,1915.0,1923.0,1908.0,1950.0,1897.0,1922.0,1935.0,-1.0,12.0,454.0,1756.7,22846.0,79.0, +FG2211.ZCE,20220323,1922.0,1935.0,1917.0,1944.0,1906.0,1944.0,1926.0,9.0,-9.0,71.0,273.53,22873.0,27.0, +FG2211.ZCE,20220324,1944.0,1926.0,1953.0,1993.0,1953.0,1959.0,1958.0,33.0,32.0,798.0,3124.47,23487.0,614.0, +FG2211.ZCE,20220325,1959.0,1958.0,1975.0,2098.0,1972.0,2046.0,2010.0,88.0,52.0,789.0,3171.8,23374.0,-113.0, +FG2211.ZCE,20220328,2046.0,2010.0,2113.0,2116.0,1987.0,2012.0,2014.0,2.0,4.0,876.0,3528.0,24024.0,650.0, +FG2211.ZCE,20220329,2012.0,2014.0,1999.0,2022.0,1982.0,2016.0,1999.0,2.0,-15.0,1959.0,7833.21,23342.0,-682.0, +FG2211.ZCE,20220330,2016.0,1999.0,1951.0,2078.0,1951.0,2065.0,2025.0,66.0,26.0,263.0,1064.9,23355.0,13.0, +FG2211.ZCE,20220331,2065.0,2025.0,2077.0,2095.0,2037.0,2060.0,2072.0,35.0,47.0,1496.0,6200.67,22784.0,-571.0, +FG2211.ZCE,20220401,2060.0,2072.0,2072.0,2121.0,2030.0,2078.0,2070.0,6.0,-2.0,4013.0,16617.03,23215.0,431.0, +FG2211.ZCE,20220406,2078.0,2070.0,2030.0,2103.0,2007.0,2007.0,2035.0,-63.0,-35.0,1243.0,5058.45,24253.0,1038.0, +FG2211.ZCE,20220407,2007.0,2035.0,2019.0,2019.0,1962.0,1984.0,1985.0,-51.0,-50.0,374.0,1485.13,24393.0,140.0, +FG2211.ZCE,20220408,1984.0,1985.0,1956.0,2006.0,1956.0,2005.0,1988.0,20.0,3.0,530.0,2107.79,24591.0,198.0, +FG2211.ZCE,20220411,2005.0,1988.0,2003.0,2016.0,1960.0,1993.0,1984.0,5.0,-4.0,340.0,1348.94,24811.0,220.0, +FG2211.ZCE,20220412,1993.0,1984.0,1977.0,2051.0,1975.0,2041.0,1982.0,57.0,-2.0,3971.0,15742.67,27665.0,2854.0, +FG2211.ZCE,20220413,2041.0,1982.0,2033.0,2040.0,1990.0,1991.0,2031.0,9.0,49.0,919.0,3733.63,26903.0,-762.0, +FG2211.ZCE,20220414,1991.0,2031.0,1993.0,2014.0,1978.0,1992.0,2003.0,-39.0,-28.0,1273.0,5100.74,26206.0,-697.0, +FG2211.ZCE,20220415,1992.0,2003.0,1995.0,2007.0,1960.0,1971.0,1990.0,-32.0,-13.0,230.0,915.25,26232.0,26.0, +FG2211.ZCE,20220418,1971.0,1990.0,1965.0,2019.0,1960.0,2005.0,2000.0,15.0,10.0,391.0,1564.12,26049.0,-183.0, +FG2211.ZCE,20220419,2005.0,2000.0,2023.0,2059.0,1999.0,2052.0,2031.0,52.0,31.0,189.0,767.85,25996.0,-53.0, +FG2211.ZCE,20220420,2052.0,2031.0,2073.0,2086.0,2029.0,2040.0,2057.0,9.0,26.0,154.0,633.61,26010.0,14.0, +FG2211.ZCE,20220421,2040.0,2057.0,2032.0,2066.0,2032.0,2049.0,2050.0,-8.0,-7.0,396.0,1623.26,26169.0,159.0, +FG2211.ZCE,20220422,2049.0,2050.0,2040.0,2042.0,1998.0,1998.0,2014.0,-52.0,-36.0,91.0,366.47,26165.0,-4.0, +FG2211.ZCE,20220425,1998.0,2014.0,1995.0,2009.0,1853.0,1853.0,1920.0,-161.0,-94.0,269.0,1033.1,26165.0,0.0, +FG2211.ZCE,20220426,1853.0,1920.0,1862.0,1873.0,1791.0,1821.0,1833.0,-99.0,-87.0,324.0,1187.56,26151.0,-14.0, +FG2211.ZCE,20220427,1821.0,1833.0,1818.0,1844.0,1805.0,1829.0,1818.0,-4.0,-15.0,4433.0,16122.32,21901.0,-4250.0, +FG2211.ZCE,20220428,1829.0,1818.0,1829.0,1860.0,1792.0,1849.0,1808.0,31.0,-10.0,700.0,2530.79,21406.0,-495.0, +FG2211.ZCE,20220429,1849.0,1808.0,1833.0,1866.0,1815.0,1863.0,1834.0,55.0,26.0,266.0,975.83,21294.0,-112.0, +FG2211.ZCE,20220505,1863.0,1834.0,1835.0,1909.0,1835.0,1880.0,1846.0,46.0,12.0,1917.0,7078.61,19943.0,-1351.0, +FG2211.ZCE,20220506,1880.0,1846.0,1869.0,1910.0,1835.0,1850.0,1868.0,4.0,22.0,4709.0,17591.47,24381.0,4438.0, +FG2211.ZCE,20220509,1850.0,1868.0,1851.0,1851.0,1799.0,1823.0,1829.0,-45.0,-39.0,2610.0,9546.69,25227.0,846.0, +FG2211.ZCE,20220510,1823.0,1829.0,1809.0,1825.0,1733.0,1792.0,1787.0,-37.0,-42.0,922.0,3295.58,25106.0,-121.0, +FG2211.ZCE,20220511,1792.0,1787.0,1797.0,1820.0,1777.0,1807.0,1801.0,20.0,14.0,270.0,972.52,25080.0,-26.0, +FG2211.ZCE,20220512,1807.0,1801.0,1783.0,1811.0,1758.0,1772.0,1780.0,-29.0,-21.0,879.0,3129.83,24656.0,-424.0, +FG2211.ZCE,20220513,1772.0,1780.0,1760.0,1791.0,1756.0,1777.0,1775.0,-3.0,-5.0,100.0,354.92,24658.0,2.0, +FG2211.ZCE,20220516,1777.0,1775.0,1779.0,1804.0,1763.0,1797.0,1787.0,22.0,12.0,275.0,983.05,24644.0,-14.0, +FG2211.ZCE,20220517,1797.0,1787.0,1799.0,1812.0,1784.0,1788.0,1799.0,1.0,12.0,137.0,492.82,24651.0,7.0, +FG2211.ZCE,20220518,1788.0,1799.0,1783.0,1799.0,1762.0,1765.0,1778.0,-34.0,-21.0,315.0,1120.44,24632.0,-19.0, +FG2211.ZCE,20220519,1765.0,1778.0,1768.0,1802.0,1748.0,1802.0,1781.0,24.0,3.0,497.0,1770.49,24473.0,-159.0, +FG2211.ZCE,20220520,1802.0,1781.0,1797.0,1826.0,1786.0,1810.0,1810.0,29.0,29.0,391.0,1415.37,24498.0,25.0, +FG2211.ZCE,20220523,1810.0,1810.0,1812.0,1818.0,1772.0,1772.0,1783.0,-38.0,-27.0,1742.0,6212.25,23942.0,-556.0, +FG2211.ZCE,20220524,1772.0,1783.0,1776.0,1782.0,1755.0,1764.0,1768.0,-19.0,-15.0,338.0,1195.11,24018.0,76.0, +FG2211.ZCE,20220525,1764.0,1768.0,1763.0,1785.0,1763.0,1784.0,1768.0,16.0,0.0,1592.0,5628.15,23306.0,-712.0, +FG2211.ZCE,20220526,1784.0,1768.0,1774.0,1788.0,1760.0,1785.0,1776.0,17.0,8.0,607.0,2155.61,23524.0,218.0, +FG2211.ZCE,20220527,1785.0,1776.0,1771.0,1799.0,1771.0,1779.0,1787.0,3.0,11.0,461.0,1647.47,23617.0,93.0, +FG2211.ZCE,20220530,1779.0,1787.0,1777.0,1823.0,1763.0,1791.0,1796.0,4.0,9.0,507.0,1821.15,23734.0,117.0, +FG2211.ZCE,20220531,1791.0,1796.0,1790.0,1800.0,1779.0,1797.0,1789.0,1.0,-7.0,3129.0,11192.97,21415.0,-2319.0, +FG2211.ZCE,20220601,1797.0,1789.0,1789.0,1824.0,1787.0,1810.0,1804.0,21.0,15.0,879.0,3171.46,20809.0,-606.0, +FG2211.ZCE,20220602,1810.0,1804.0,1816.0,1816.0,1788.0,1807.0,1801.0,3.0,-3.0,1453.0,5232.92,19864.0,-945.0, +FG2211.ZCE,20220606,1807.0,1801.0,1807.0,1836.0,1795.0,1814.0,1827.0,13.0,26.0,950.0,3471.77,19313.0,-551.0, +FG2211.ZCE,20220607,1814.0,1827.0,1821.0,1848.0,1819.0,1838.0,1839.0,11.0,12.0,1011.0,3719.18,18917.0,-396.0, +FG2211.ZCE,20220608,1838.0,1839.0,1833.0,1858.0,1829.0,1841.0,1849.0,2.0,10.0,4110.0,15197.51,15288.0,-3629.0, +FG2211.ZCE,20220609,1841.0,1849.0,1854.0,1863.0,1804.0,1806.0,1841.0,-43.0,-8.0,1154.0,4248.93,14821.0,-467.0, +FG2211.ZCE,20220610,1806.0,1841.0,1796.0,1816.0,1785.0,1792.0,1794.0,-49.0,-47.0,1186.0,4256.44,14152.0,-669.0, +FG2211.ZCE,20220613,1792.0,1794.0,1797.0,1799.0,1780.0,1788.0,1790.0,-6.0,-4.0,553.0,1980.18,14177.0,25.0, +FG2211.ZCE,20220614,1788.0,1790.0,1783.0,1792.0,1709.0,1721.0,1740.0,-69.0,-50.0,1006.0,3500.9,14122.0,-55.0, +FG2211.ZCE,20220615,1721.0,1740.0,1725.0,1735.0,1710.0,1720.0,1721.0,-20.0,-19.0,272.0,936.4,14168.0,46.0, +FG2211.ZCE,20220616,1720.0,1721.0,1726.0,1737.0,1714.0,1720.0,1729.0,-1.0,8.0,775.0,2680.52,13798.0,-370.0, +FG2211.ZCE,20220617,1720.0,1729.0,1714.0,1729.0,1700.0,1723.0,1717.0,-6.0,-12.0,861.0,2956.84,13623.0,-175.0, +FG2211.ZCE,20220620,1723.0,1717.0,1716.0,1747.0,1716.0,1737.0,1733.0,20.0,16.0,841.0,2914.27,13381.0,-242.0, +FG2211.ZCE,20220621,1737.0,1733.0,1728.0,1728.0,1659.0,1680.0,1688.0,-53.0,-45.0,650.0,2194.4,13479.0,98.0, +FG2211.ZCE,20220622,1680.0,1688.0,1687.0,1701.0,1654.0,1660.0,1674.0,-28.0,-14.0,819.0,2741.62,13735.0,256.0, +FG2211.ZCE,20220623,1660.0,1674.0,1656.0,1693.0,1646.0,1684.0,1663.0,10.0,-11.0,884.0,2940.76,13309.0,-426.0, +FG2211.ZCE,20220624,1684.0,1663.0,1694.0,1694.0,1661.0,1668.0,1673.0,5.0,10.0,259.0,866.56,13250.0,-59.0, +FG2211.ZCE,20220627,1668.0,1673.0,1679.0,1692.0,1660.0,1677.0,1682.0,4.0,9.0,390.0,1312.05,13120.0,-130.0, +FG2211.ZCE,20220628,1677.0,1682.0,1684.0,1690.0,1656.0,1684.0,1677.0,2.0,-5.0,244.0,818.2,13124.0,4.0, +FG2211.ZCE,20220629,1684.0,1677.0,1682.0,1724.0,1681.0,1697.0,1700.0,20.0,23.0,440.0,1495.81,13102.0,-22.0, +FG2211.ZCE,20220630,1697.0,1700.0,1703.0,1705.0,1675.0,1677.0,1696.0,-23.0,-4.0,366.0,1241.19,13198.0,96.0, +FG2211.ZCE,20220701,1677.0,1696.0,1677.0,1677.0,1645.0,1649.0,1666.0,-47.0,-30.0,1139.0,3795.73,13399.0,201.0, +FG2211.ZCE,20220704,1649.0,1666.0,1660.0,1667.0,1620.0,1637.0,1637.0,-29.0,-29.0,511.0,1673.41,13282.0,-117.0, +FG2211.ZCE,20220705,1637.0,1637.0,1640.0,1652.0,1630.0,1633.0,1640.0,-4.0,3.0,187.0,613.53,13196.0,-86.0, +FG2211.ZCE,20220706,1633.0,1640.0,1616.0,1619.0,1588.0,1617.0,1607.0,-23.0,-33.0,2450.0,7874.25,13847.0,651.0, +FG2211.ZCE,20220707,1617.0,1607.0,1620.0,1628.0,1601.0,1601.0,1616.0,-6.0,9.0,198.0,640.09,13882.0,35.0, +FG2211.ZCE,20220708,1601.0,1616.0,1608.0,1619.0,1579.0,1588.0,1604.0,-28.0,-12.0,348.0,1116.72,14009.0,127.0, +FG2211.ZCE,20220711,1588.0,1604.0,1584.0,1593.0,1555.0,1569.0,1569.0,-35.0,-35.0,263.0,825.05,14014.0,5.0, +FG2211.ZCE,20220712,1569.0,1569.0,1570.0,1600.0,1562.0,1563.0,1578.0,-6.0,9.0,402.0,1268.85,13844.0,-170.0, +FG2211.ZCE,20220713,1563.0,1578.0,1550.0,1581.0,1550.0,1572.0,1570.0,-6.0,-8.0,709.0,2225.68,13776.0,-68.0, +FG2211.ZCE,20220714,1572.0,1570.0,1571.0,1579.0,1541.0,1544.0,1558.0,-26.0,-12.0,278.0,866.39,13761.0,-15.0, +FG2211.ZCE,20220715,1544.0,1558.0,1534.0,1552.0,1525.0,1535.0,1535.0,-23.0,-23.0,404.0,1240.32,13642.0,-119.0, +FG2211.ZCE,20220718,1535.0,1535.0,1553.0,1572.0,1538.0,1570.0,1558.0,35.0,23.0,338.0,1053.32,13588.0,-54.0, +FG2211.ZCE,20220719,1570.0,1558.0,1563.0,1602.0,1534.0,1538.0,1568.0,-20.0,10.0,1831.0,5742.45,12929.0,-659.0, +FG2211.ZCE,20220720,1538.0,1568.0,1533.0,1550.0,1509.0,1528.0,1530.0,-40.0,-38.0,1613.0,4935.85,12270.0,-659.0, +FG2211.ZCE,20220721,1528.0,1530.0,1532.0,1534.0,1474.0,1477.0,1505.0,-53.0,-25.0,1035.0,3116.16,12399.0,129.0, +FG2211.ZCE,20220722,1477.0,1505.0,1467.0,1485.0,1440.0,1453.0,1463.0,-52.0,-42.0,795.0,2326.19,12468.0,69.0, +FG2211.ZCE,20220725,1453.0,1463.0,1450.0,1490.0,1448.0,1482.0,1476.0,19.0,13.0,663.0,1956.58,12356.0,-112.0, +FG2211.ZCE,20220726,1482.0,1476.0,1474.0,1490.0,1470.0,1477.0,1478.0,1.0,2.0,384.0,1135.42,12458.0,102.0, +FG2211.ZCE,20220727,1477.0,1478.0,1483.0,1486.0,1463.0,1479.0,1473.0,1.0,-5.0,309.0,910.08,12508.0,50.0, +FG2211.ZCE,20220728,1479.0,1473.0,1480.0,1510.0,1473.0,1506.0,1495.0,33.0,22.0,524.0,1566.53,12460.0,-48.0, +FG2211.ZCE,20220729,1506.0,1495.0,1502.0,1574.0,1498.0,1536.0,1541.0,41.0,46.0,2125.0,6548.48,12171.0,-289.0, +FG2211.ZCE,20220801,1536.0,1541.0,1536.0,1570.0,1515.0,1524.0,1544.0,-17.0,3.0,2398.0,7406.0,11723.0,-448.0, +FG2211.ZCE,20220802,1524.0,1544.0,1524.0,1554.0,1524.0,1552.0,1537.0,8.0,-7.0,1517.0,4664.11,10851.0,-872.0, +FG2211.ZCE,20220803,1552.0,1537.0,1555.0,1577.0,1541.0,1555.0,1564.0,18.0,27.0,1211.0,3787.36,10703.0,-148.0, +FG2211.ZCE,20220804,1555.0,1564.0,1569.0,1571.0,1550.0,1561.0,1562.0,-3.0,-2.0,721.0,2251.87,10511.0,-192.0, +FG2211.ZCE,20220805,1561.0,1562.0,1569.0,1577.0,1550.0,1569.0,1565.0,7.0,3.0,450.0,1408.73,10445.0,-66.0, +FG2211.ZCE,20220808,1569.0,1565.0,1566.0,1595.0,1560.0,1588.0,1582.0,23.0,17.0,833.0,2636.04,10508.0,63.0, +FG2211.ZCE,20220809,1588.0,1582.0,1583.0,1601.0,1583.0,1594.0,1594.0,12.0,12.0,528.0,1683.32,10450.0,-58.0, +FG2211.ZCE,20220810,1594.0,1594.0,1602.0,1603.0,1571.0,1578.0,1586.0,-16.0,-8.0,749.0,2375.95,10563.0,113.0, +FG2211.ZCE,20220811,1578.0,1586.0,1591.0,1611.0,1556.0,1611.0,1580.0,25.0,-6.0,759.0,2398.34,10535.0,-28.0, +FG2211.ZCE,20220812,1611.0,1580.0,1606.0,1616.0,1585.0,1594.0,1597.0,14.0,17.0,322.0,1028.56,10519.0,-16.0, +FG2211.ZCE,20220815,1594.0,1597.0,1586.0,1603.0,1578.0,1579.0,1588.0,-18.0,-9.0,1082.0,3436.59,10602.0,83.0, +FG2211.ZCE,20220816,1579.0,1588.0,1561.0,1579.0,1552.0,1553.0,1562.0,-35.0,-26.0,439.0,1371.25,10674.0,72.0, +FG2211.ZCE,20220817,1553.0,1562.0,1562.0,1566.0,1516.0,1533.0,1534.0,-29.0,-28.0,747.0,2291.18,10997.0,323.0, +FG2211.ZCE,20220818,1533.0,1534.0,1529.0,1537.0,1505.0,1508.0,1524.0,-26.0,-10.0,306.0,932.86,11030.0,33.0, +FG2211.ZCE,20220819,1508.0,1524.0,1501.0,1518.0,1486.0,1491.0,1497.0,-33.0,-27.0,373.0,1116.76,11118.0,88.0, +FG2211.ZCE,20220822,1491.0,1497.0,1495.0,1528.0,1495.0,1521.0,1516.0,24.0,19.0,285.0,863.87,11108.0,-10.0, +FG2211.ZCE,20220823,1521.0,1516.0,1518.0,1524.0,1506.0,1521.0,1517.0,5.0,1.0,149.0,452.13,11131.0,23.0, +FG2211.ZCE,20220824,1521.0,1517.0,1517.0,1534.0,1515.0,1527.0,1525.0,10.0,8.0,153.0,466.65,11139.0,8.0, +FG2211.ZCE,20220825,1527.0,1525.0,1483.0,1534.0,1483.0,1515.0,1522.0,-10.0,-3.0,252.0,766.9,11137.0,-2.0, +FG2211.ZCE,20220826,1515.0,1522.0,1516.0,1528.0,1511.0,1524.0,1519.0,2.0,-3.0,232.0,704.97,11166.0,29.0, +FG2211.ZCE,20220829,1524.0,1519.0,1527.0,1531.0,1508.0,1523.0,1523.0,4.0,4.0,230.0,700.37,11182.0,16.0, +FG2211.ZCE,20220830,1523.0,1523.0,1519.0,1525.0,1483.0,1489.0,1498.0,-34.0,-25.0,355.0,1063.87,11295.0,113.0, +FG2211.ZCE,20220831,1489.0,1498.0,1489.0,1521.0,1487.0,1508.0,1507.0,10.0,9.0,356.0,1072.8,11207.0,-88.0, +FG2211.ZCE,20220901,1508.0,1507.0,1507.0,1523.0,1500.0,1501.0,1509.0,-6.0,2.0,853.0,2574.26,10803.0,-404.0, +FG2211.ZCE,20220902,1501.0,1509.0,1493.0,1509.0,1472.0,1491.0,1493.0,-18.0,-16.0,259.0,773.56,10833.0,30.0, +FG2211.ZCE,20220905,1491.0,1493.0,1488.0,1534.0,1488.0,1528.0,1521.0,35.0,28.0,847.0,2577.0,10637.0,-196.0, +FG2211.ZCE,20220906,1528.0,1521.0,1511.0,1575.0,1511.0,1566.0,1558.0,45.0,37.0,2331.0,7261.15,10121.0,-516.0, +FG2211.ZCE,20220907,1566.0,1558.0,1558.0,1565.0,1545.0,1550.0,1554.0,-8.0,-4.0,451.0,1401.71,9937.0,-184.0, +FG2211.ZCE,20220908,1550.0,1554.0,1564.0,1569.0,1557.0,1561.0,1564.0,7.0,10.0,549.0,1717.68,10004.0,67.0, +FG2211.ZCE,20220909,1561.0,1564.0,1561.0,1571.0,1539.0,1559.0,1552.0,-5.0,-12.0,947.0,2940.16,10103.0,99.0, +FG2211.ZCE,20220913,1559.0,1552.0,1579.0,1579.0,1555.0,1559.0,1563.0,7.0,11.0,384.0,1200.68,9997.0,-106.0, +FG2211.ZCE,20220914,1559.0,1563.0,1559.0,1570.0,1536.0,1546.0,1549.0,-17.0,-14.0,405.0,1255.03,9902.0,-95.0, +FG2211.ZCE,20220915,1546.0,1549.0,1549.0,1564.0,1541.0,1547.0,1552.0,-2.0,3.0,442.0,1371.97,9901.0,-1.0, +FG2211.ZCE,20220916,1547.0,1552.0,1548.0,1561.0,1538.0,1542.0,1547.0,-10.0,-5.0,319.0,987.3,9908.0,7.0, +FG2211.ZCE,20220919,1542.0,1547.0,1541.0,1560.0,1535.0,1548.0,1548.0,1.0,1.0,226.0,699.77,9869.0,-39.0, +FG2211.ZCE,20220920,1548.0,1548.0,1546.0,1555.0,1539.0,1544.0,1546.0,-4.0,-2.0,123.0,380.37,9862.0,-7.0, +FG2211.ZCE,20220921,1544.0,1546.0,1542.0,1544.0,1531.0,1537.0,1537.0,-9.0,-9.0,100.0,307.45,9845.0,-17.0, +FG2211.ZCE,20220922,1537.0,1537.0,1542.0,1554.0,1530.0,1552.0,1545.0,15.0,8.0,336.0,1038.23,9838.0,-7.0, +FG2211.ZCE,20220923,1552.0,1545.0,1555.0,1557.0,1545.0,1550.0,1549.0,5.0,4.0,153.0,474.06,9806.0,-32.0, +FG2211.ZCE,20220926,1550.0,1549.0,1545.0,1563.0,1541.0,1563.0,1554.0,14.0,5.0,391.0,1215.04,9680.0,-126.0, +FG2211.ZCE,20220927,1563.0,1554.0,1560.0,1578.0,1556.0,1573.0,1567.0,19.0,13.0,465.0,1457.44,9464.0,-216.0, +FG2211.ZCE,20220928,1573.0,1567.0,1582.0,1582.0,1560.0,1566.0,1570.0,-1.0,3.0,255.0,800.53,9297.0,-167.0, +FG2211.ZCE,20220929,1566.0,1570.0,1570.0,1570.0,1552.0,1561.0,1559.0,-9.0,-11.0,2601.0,8108.59,6879.0,-2418.0, +FG2211.ZCE,20220930,1561.0,1559.0,1562.0,1565.0,1554.0,1559.0,1561.0,0.0,2.0,754.0,2353.96,6280.0,-599.0, +FG2211.ZCE,20221010,1559.0,1561.0,1561.0,1588.0,1561.0,1582.0,1585.0,21.0,24.0,441.0,1398.0,5917.0,-363.0, +FG2211.ZCE,20221011,1582.0,1585.0,1585.0,1600.0,1569.0,1574.0,1581.0,-11.0,-4.0,2928.0,9260.84,3158.0,-2759.0, +FG2211.ZCE,20221012,1574.0,1581.0,1581.0,1588.0,1569.0,1578.0,1580.0,-3.0,-1.0,506.0,1598.83,2711.0,-447.0, +FG2211.ZCE,20221013,1578.0,1580.0,1575.0,1580.0,1552.0,1565.0,1562.0,-15.0,-18.0,172.0,537.23,2685.0,-26.0, +FG2211.ZCE,20221014,1565.0,1562.0,1562.0,1577.0,1560.0,1560.0,1564.0,-2.0,2.0,623.0,1948.83,2181.0,-504.0, +FG2211.ZCE,20221017,1560.0,1564.0,1564.0,1564.0,1532.0,1542.0,1560.0,-22.0,-4.0,600.0,1871.64,1633.0,-548.0, +FG2211.ZCE,20221018,1542.0,1560.0,1530.0,1548.0,1530.0,1542.0,1542.0,-18.0,-18.0,159.0,490.21,1546.0,-87.0, +FG2211.ZCE,20221019,1542.0,1542.0,1552.0,1552.0,1534.0,1545.0,1542.0,3.0,0.0,244.0,752.59,1339.0,-207.0, +FG2211.ZCE,20221020,1545.0,1542.0,1542.0,1546.0,1534.0,1534.0,1541.0,-8.0,-1.0,132.0,406.92,1222.0,-117.0, +FG2211.ZCE,20221021,1534.0,1541.0,1533.0,1540.0,1533.0,1536.0,1536.0,-5.0,-5.0,35.0,107.52,1202.0,-20.0, +FG2211.ZCE,20221024,1536.0,1536.0,1519.0,1546.0,1509.0,1518.0,1537.0,-18.0,1.0,86.0,264.32,1183.0,-19.0, +FG2211.ZCE,20221025,1518.0,1537.0,1492.0,1501.0,1453.0,1470.0,1472.0,-67.0,-65.0,137.0,403.28,1079.0,-104.0, +FG2211.ZCE,20221026,1470.0,1472.0,1465.0,1487.0,1450.0,1460.0,1467.0,-12.0,-5.0,376.0,1102.91,976.0,-103.0, +FG2211.ZCE,20221027,1460.0,1467.0,1462.0,1472.0,1460.0,1461.0,1463.0,-6.0,-4.0,114.0,333.6,894.0,-82.0, +FG2211.ZCE,20221028,1461.0,1463.0,1463.0,1466.0,1410.0,1421.0,1451.0,-42.0,-12.0,107.0,310.58,810.0,-84.0, +FG2211.ZCE,20221031,1421.0,1451.0,1416.0,1436.0,1345.0,1348.0,1371.0,-103.0,-80.0,634.0,1738.54,301.0,-509.0, +FG2211.ZCE,20221101,1348.0,1371.0,1348.0,1368.0,1348.0,1368.0,1360.0,-3.0,-11.0,8.0,21.75,301.0,0.0, +FG2211.ZCE,20221102,1368.0,1360.0,1390.0,1418.0,1390.0,1390.0,1395.0,30.0,35.0,36.0,100.42,266.0,-35.0, +FG2211.ZCE,20221103,1390.0,1395.0,,,,,1395.0,,0.0,0.0,0.0,266.0,0.0, +FG2211.ZCE,20221104,,1395.0,,,,,1410.0,,15.0,0.0,0.0,266.0,0.0, +FG2211.ZCE,20221107,,1410.0,,,,,1410.0,,0.0,0.0,0.0,266.0,0.0, +FG2211.ZCE,20221108,,1410.0,1400.0,1506.0,1400.0,1410.0,1454.0,0.0,44.0,36.0,104.7,262.0,-4.0, +FG2211.ZCE,20221109,1410.0,1454.0,,,,,1454.0,,0.0,0.0,0.0,262.0,0.0, +FG2211.ZCE,20221110,,1454.0,,,,,1454.0,,0.0,0.0,0.0,262.0,0.0, +FG2211.ZCE,20221111,,1454.0,,,,,1454.0,,0.0,0.0,0.0,262.0,0.0, +FG2211.ZCE,20221114,,1454.0,,,,,1465.0,,11.0,200.0,586.0,0.0,-262.0, diff --git a/data/FG/FG2212.csv b/data/FG/FG2212.csv new file mode 100644 index 0000000..201374f --- /dev/null +++ b/data/FG/FG2212.csv @@ -0,0 +1,244 @@ +ts_code,trade_date,pre_close,pre_settle,open,high,low,close,settle,change1,change2,vol,amount,oi,oi_chg,delv_settle +FG2212.ZCE,20211215,,1852.0,1859.0,1859.0,1859.0,1859.0,1859.0,7.0,7.0,3.0,11.15,3.0,, +FG2212.ZCE,20211216,1859.0,1859.0,1839.0,1839.0,1837.0,1837.0,1839.0,-22.0,-20.0,4.0,14.71,1.0,-2.0, +FG2212.ZCE,20211217,1837.0,1839.0,,,,,1839.0,,0.0,0.0,0.0,1.0,0.0, +FG2212.ZCE,20211220,,1839.0,1860.0,1860.0,1824.0,1824.0,1845.0,-15.0,6.0,3.0,11.07,3.0,2.0, +FG2212.ZCE,20211221,1824.0,1845.0,1801.0,1829.0,1801.0,1829.0,1819.0,-16.0,-26.0,3.0,10.92,3.0,0.0, +FG2212.ZCE,20211222,1829.0,1819.0,1850.0,1858.0,1850.0,1858.0,1854.0,39.0,35.0,2.0,7.42,4.0,1.0, +FG2212.ZCE,20211223,1858.0,1854.0,1854.0,1857.0,1837.0,1850.0,1850.0,-4.0,-4.0,5.0,18.5,5.0,1.0, +FG2212.ZCE,20211224,1850.0,1850.0,1841.0,1841.0,1787.0,1804.0,1807.0,-46.0,-43.0,8.0,28.9,6.0,1.0, +FG2212.ZCE,20211227,1804.0,1807.0,1800.0,1816.0,1800.0,1808.0,1806.0,1.0,-1.0,6.0,21.67,8.0,2.0, +FG2212.ZCE,20211228,1808.0,1806.0,1818.0,1818.0,1810.0,1810.0,1814.0,4.0,8.0,2.0,7.26,9.0,1.0, +FG2212.ZCE,20211229,1810.0,1814.0,1808.0,1813.0,1801.0,1809.0,1808.0,-5.0,-6.0,5.0,18.08,9.0,0.0, +FG2212.ZCE,20211230,1809.0,1808.0,1800.0,1800.0,1788.0,1798.0,1794.0,-10.0,-14.0,8.0,28.71,9.0,0.0, +FG2212.ZCE,20211231,1798.0,1794.0,1781.0,1781.0,1761.0,1772.0,1772.0,-22.0,-22.0,8.0,28.35,13.0,4.0, +FG2212.ZCE,20220104,1772.0,1772.0,1766.0,1766.0,1766.0,1766.0,1766.0,-6.0,-6.0,1.0,3.53,12.0,-1.0, +FG2212.ZCE,20220105,1766.0,1766.0,1775.0,1799.0,1775.0,1799.0,1789.0,33.0,23.0,3.0,10.73,10.0,-2.0, +FG2212.ZCE,20220106,1799.0,1789.0,1819.0,1872.0,1818.0,1872.0,1853.0,83.0,64.0,9.0,33.35,13.0,3.0, +FG2212.ZCE,20220107,1872.0,1853.0,1892.0,1923.0,1878.0,1923.0,1902.0,70.0,49.0,430.0,1635.9,419.0,406.0, +FG2212.ZCE,20220110,1923.0,1902.0,1933.0,1971.0,1933.0,1963.0,1956.0,61.0,54.0,21.0,82.16,424.0,5.0, +FG2212.ZCE,20220111,1963.0,1956.0,1965.0,2006.0,1956.0,1983.0,2006.0,27.0,50.0,812.0,3257.08,622.0,198.0, +FG2212.ZCE,20220112,1983.0,2006.0,1988.0,2020.0,1975.0,2020.0,1993.0,14.0,-13.0,18.0,71.75,631.0,9.0, +FG2212.ZCE,20220113,2020.0,1993.0,2032.0,2065.0,2018.0,2022.0,2045.0,29.0,52.0,35.0,143.13,635.0,4.0, +FG2212.ZCE,20220114,2022.0,2045.0,2037.0,2105.0,2037.0,2092.0,2084.0,47.0,39.0,38.0,158.42,640.0,5.0, +FG2212.ZCE,20220117,2092.0,2084.0,2126.0,2126.0,2069.0,2084.0,2089.0,0.0,5.0,48.0,200.54,655.0,15.0, +FG2212.ZCE,20220118,2084.0,2089.0,2076.0,2076.0,2045.0,2063.0,2057.0,-26.0,-32.0,54.0,222.12,669.0,14.0, +FG2212.ZCE,20220119,2063.0,2057.0,2093.0,2117.0,2071.0,2083.0,2103.0,26.0,46.0,1070.0,4501.23,1681.0,1012.0, +FG2212.ZCE,20220120,2083.0,2103.0,2094.0,2094.0,2057.0,2079.0,2068.0,-24.0,-35.0,243.0,1005.04,1879.0,198.0, +FG2212.ZCE,20220121,2079.0,2068.0,2089.0,2135.0,2072.0,2135.0,2099.0,67.0,31.0,501.0,2103.39,2351.0,472.0, +FG2212.ZCE,20220124,2135.0,2099.0,2117.0,2131.0,2070.0,2078.0,2088.0,-21.0,-11.0,146.0,609.66,2467.0,116.0, +FG2212.ZCE,20220125,2078.0,2088.0,2062.0,2074.0,2009.0,2052.0,2034.0,-36.0,-54.0,836.0,3400.48,3231.0,764.0, +FG2212.ZCE,20220126,2052.0,2034.0,2047.0,2080.0,2047.0,2070.0,2062.0,36.0,28.0,22.0,90.71,3229.0,-2.0, +FG2212.ZCE,20220127,2070.0,2062.0,2099.0,2128.0,2085.0,2124.0,2120.0,62.0,58.0,248.0,1051.63,3451.0,222.0, +FG2212.ZCE,20220128,2124.0,2120.0,2144.0,2166.0,2103.0,2130.0,2128.0,10.0,8.0,227.0,966.2,3432.0,-19.0, +FG2212.ZCE,20220207,2130.0,2128.0,2192.0,2263.0,2192.0,2251.0,2252.0,123.0,124.0,174.0,783.75,3377.0,-55.0, +FG2212.ZCE,20220208,2251.0,2252.0,2222.0,2261.0,2222.0,2244.0,2233.0,-8.0,-19.0,2383.0,10641.67,5593.0,2216.0, +FG2212.ZCE,20220209,2244.0,2233.0,2206.0,2238.0,2167.0,2188.0,2205.0,-45.0,-28.0,2206.0,9729.1,7731.0,2138.0, +FG2212.ZCE,20220210,2188.0,2205.0,2197.0,2343.0,2197.0,2281.0,2278.0,76.0,73.0,747.0,3404.01,8422.0,691.0, +FG2212.ZCE,20220211,2281.0,2278.0,2306.0,2339.0,2140.0,2140.0,2246.0,-138.0,-32.0,399.0,1792.31,8699.0,277.0, +FG2212.ZCE,20220214,2140.0,2246.0,2125.0,2235.0,2115.0,2184.0,2206.0,-62.0,-40.0,566.0,2497.05,8518.0,-181.0, +FG2212.ZCE,20220215,2184.0,2206.0,2160.0,2193.0,2080.0,2129.0,2129.0,-77.0,-77.0,37.0,157.56,8521.0,3.0, +FG2212.ZCE,20220216,2129.0,2129.0,2153.0,2198.0,2139.0,2141.0,2160.0,12.0,31.0,1678.0,7248.04,9906.0,1385.0, +FG2212.ZCE,20220217,2141.0,2160.0,2106.0,2106.0,2035.0,2035.0,2071.0,-125.0,-89.0,1785.0,7394.48,11628.0,1722.0, +FG2212.ZCE,20220218,2035.0,2071.0,2002.0,2082.0,2002.0,2020.0,2051.0,-51.0,-20.0,569.0,2333.94,12182.0,554.0, +FG2212.ZCE,20220221,2020.0,2051.0,2005.0,2036.0,1968.0,2032.0,2004.0,-19.0,-47.0,497.0,1992.43,12642.0,460.0, +FG2212.ZCE,20220222,2032.0,2004.0,2013.0,2055.0,2003.0,2008.0,2037.0,4.0,33.0,51.0,207.82,12645.0,3.0, +FG2212.ZCE,20220223,2008.0,2037.0,1999.0,2012.0,1990.0,2000.0,1998.0,-37.0,-39.0,21.0,83.92,12646.0,1.0, +FG2212.ZCE,20220224,2000.0,1998.0,2008.0,2008.0,1967.0,1977.0,1985.0,-21.0,-13.0,36.0,142.92,12643.0,-3.0, +FG2212.ZCE,20220225,1977.0,1985.0,1967.0,1985.0,1826.0,1872.0,1891.0,-113.0,-94.0,201.0,760.38,12537.0,-106.0, +FG2212.ZCE,20220228,1872.0,1891.0,1881.0,1905.0,1862.0,1881.0,1880.0,-10.0,-11.0,67.0,251.87,12552.0,15.0, +FG2212.ZCE,20220301,1881.0,1880.0,1896.0,1951.0,1866.0,1940.0,1924.0,60.0,44.0,1200.0,4616.47,12215.0,-337.0, +FG2212.ZCE,20220302,1940.0,1924.0,1931.0,1999.0,1926.0,1938.0,1937.0,14.0,13.0,2462.0,9537.03,13965.0,1750.0, +FG2212.ZCE,20220303,1938.0,1937.0,1931.0,1967.0,1900.0,1929.0,1938.0,-8.0,1.0,580.0,2247.53,14281.0,316.0, +FG2212.ZCE,20220304,1929.0,1938.0,1913.0,1961.0,1913.0,1958.0,1918.0,20.0,-20.0,1068.0,4097.31,15068.0,787.0, +FG2212.ZCE,20220307,1958.0,1918.0,1948.0,2038.0,1948.0,1997.0,1966.0,79.0,48.0,507.0,1993.16,15396.0,328.0, +FG2212.ZCE,20220308,1997.0,1966.0,2046.0,2046.0,1900.0,1986.0,1955.0,20.0,-11.0,218.0,852.28,15333.0,-63.0, +FG2212.ZCE,20220309,1986.0,1955.0,1941.0,2019.0,1931.0,1931.0,1966.0,-24.0,11.0,705.0,2771.38,14834.0,-499.0, +FG2212.ZCE,20220310,1931.0,1966.0,1911.0,2031.0,1911.0,2027.0,1941.0,61.0,-25.0,709.0,2752.41,14172.0,-662.0, +FG2212.ZCE,20220311,2027.0,1941.0,2049.0,2070.0,2012.0,2031.0,2044.0,90.0,103.0,890.0,3638.21,13372.0,-800.0, +FG2212.ZCE,20220314,2031.0,2044.0,2016.0,2052.0,1949.0,1956.0,1992.0,-88.0,-52.0,51.0,203.15,13385.0,13.0, +FG2212.ZCE,20220315,1956.0,1992.0,1925.0,1973.0,1900.0,1911.0,1926.0,-81.0,-66.0,1072.0,4128.57,14392.0,1007.0, +FG2212.ZCE,20220316,1911.0,1926.0,1891.0,1960.0,1889.0,1957.0,1929.0,31.0,3.0,42.0,162.0,14387.0,-5.0, +FG2212.ZCE,20220317,1957.0,1929.0,2064.0,2064.0,1944.0,1965.0,1960.0,36.0,31.0,24.0,94.09,14380.0,-7.0, +FG2212.ZCE,20220318,1965.0,1960.0,1941.0,1978.0,1935.0,1963.0,1956.0,3.0,-4.0,37.0,144.76,14385.0,5.0, +FG2212.ZCE,20220321,1963.0,1956.0,1974.0,1974.0,1910.0,1925.0,1925.0,-31.0,-31.0,2150.0,8277.48,16490.0,2105.0, +FG2212.ZCE,20220322,1925.0,1925.0,1921.0,1959.0,1906.0,1928.0,1951.0,3.0,26.0,280.0,1092.72,16749.0,259.0, +FG2212.ZCE,20220323,1928.0,1951.0,1940.0,1954.0,1917.0,1954.0,1923.0,3.0,-28.0,525.0,2018.69,16244.0,-505.0, +FG2212.ZCE,20220324,1954.0,1923.0,1979.0,2019.0,1961.0,1964.0,1977.0,41.0,54.0,237.0,937.31,16328.0,84.0, +FG2212.ZCE,20220325,1964.0,1977.0,1920.0,2117.0,1920.0,2060.0,1986.0,83.0,9.0,623.0,2474.89,16260.0,-68.0, +FG2212.ZCE,20220328,2060.0,1986.0,2069.0,2069.0,2015.0,2027.0,2032.0,41.0,46.0,1308.0,5316.27,17286.0,1026.0, +FG2212.ZCE,20220329,2027.0,2032.0,2005.0,2035.0,1998.0,2033.0,2010.0,1.0,-22.0,885.0,3558.18,17680.0,394.0, +FG2212.ZCE,20220330,2033.0,2010.0,1995.0,2088.0,1991.0,2074.0,2016.0,64.0,6.0,469.0,1890.64,17529.0,-151.0, +FG2212.ZCE,20220331,2074.0,2016.0,2080.0,2099.0,2044.0,2073.0,2074.0,57.0,58.0,450.0,1866.41,17739.0,210.0, +FG2212.ZCE,20220401,2073.0,2074.0,2073.0,2088.0,2028.0,2075.0,2067.0,1.0,-7.0,704.0,2910.71,18278.0,539.0, +FG2212.ZCE,20220406,2075.0,2067.0,2020.0,2106.0,2020.0,2020.0,2023.0,-47.0,-44.0,1081.0,4373.4,19280.0,1002.0, +FG2212.ZCE,20220407,2020.0,2023.0,2019.0,2019.0,1969.0,1987.0,1985.0,-36.0,-38.0,1445.0,5737.98,20606.0,1326.0, +FG2212.ZCE,20220408,1987.0,1985.0,1993.0,2008.0,1980.0,2008.0,1999.0,23.0,14.0,296.0,1183.35,20825.0,219.0, +FG2212.ZCE,20220411,2008.0,1999.0,2005.0,2010.0,1967.0,1994.0,1986.0,-5.0,-13.0,68.0,270.06,20821.0,-4.0, +FG2212.ZCE,20220412,1994.0,1986.0,1980.0,2050.0,1980.0,2040.0,1993.0,54.0,7.0,1173.0,4674.43,20716.0,-105.0, +FG2212.ZCE,20220413,2040.0,1993.0,2036.0,2043.0,1995.0,1999.0,2029.0,6.0,36.0,550.0,2231.49,21122.0,406.0, +FG2212.ZCE,20220414,1999.0,2029.0,2004.0,2023.0,1993.0,2003.0,2003.0,-26.0,-26.0,191.0,765.0,21133.0,11.0, +FG2212.ZCE,20220415,2003.0,2003.0,1991.0,2018.0,1967.0,1980.0,1992.0,-23.0,-11.0,550.0,2190.84,20652.0,-481.0, +FG2212.ZCE,20220418,1980.0,1992.0,1983.0,2032.0,1983.0,2017.0,2001.0,25.0,9.0,505.0,2020.52,20513.0,-139.0, +FG2212.ZCE,20220419,2017.0,2001.0,2028.0,2072.0,2017.0,2065.0,2038.0,64.0,37.0,127.0,517.74,20477.0,-36.0, +FG2212.ZCE,20220420,2065.0,2038.0,2044.0,2094.0,2040.0,2050.0,2049.0,12.0,11.0,610.0,2499.41,19991.0,-486.0, +FG2212.ZCE,20220421,2050.0,2049.0,2049.0,2075.0,2045.0,2060.0,2058.0,11.0,9.0,421.0,1732.8,19877.0,-114.0, +FG2212.ZCE,20220422,2060.0,2058.0,2056.0,2056.0,2010.0,2010.0,2027.0,-48.0,-31.0,79.0,320.32,19863.0,-14.0, +FG2212.ZCE,20220425,2010.0,2027.0,2010.0,2022.0,1865.0,1869.0,1926.0,-158.0,-101.0,244.0,939.88,19869.0,6.0, +FG2212.ZCE,20220426,1869.0,1926.0,1874.0,1886.0,1804.0,1829.0,1840.0,-97.0,-86.0,156.0,573.99,19892.0,23.0, +FG2212.ZCE,20220427,1829.0,1840.0,1819.0,1858.0,1819.0,1833.0,1822.0,-7.0,-18.0,1740.0,6340.73,18432.0,-1460.0, +FG2212.ZCE,20220428,1833.0,1822.0,1824.0,1872.0,1805.0,1866.0,1825.0,44.0,3.0,2380.0,8688.69,16244.0,-2188.0, +FG2212.ZCE,20220429,1866.0,1825.0,1849.0,1878.0,1833.0,1878.0,1844.0,53.0,19.0,1171.0,4319.47,15985.0,-259.0, +FG2212.ZCE,20220505,1878.0,1844.0,1864.0,1912.0,1856.0,1892.0,1887.0,48.0,43.0,111.0,418.95,15965.0,-20.0, +FG2212.ZCE,20220506,1892.0,1887.0,1888.0,1903.0,1850.0,1859.0,1887.0,-28.0,0.0,2700.0,10191.52,17388.0,1423.0, +FG2212.ZCE,20220509,1859.0,1887.0,1854.0,1859.0,1815.0,1835.0,1847.0,-52.0,-40.0,842.0,3109.8,17715.0,327.0, +FG2212.ZCE,20220510,1835.0,1847.0,1820.0,1840.0,1750.0,1806.0,1792.0,-41.0,-55.0,564.0,2021.64,17473.0,-242.0, +FG2212.ZCE,20220511,1806.0,1792.0,1797.0,1833.0,1789.0,1824.0,1800.0,32.0,8.0,2088.0,7515.64,19327.0,1854.0, +FG2212.ZCE,20220512,1824.0,1800.0,1824.0,1824.0,1768.0,1777.0,1791.0,-23.0,-9.0,241.0,863.1,19237.0,-90.0, +FG2212.ZCE,20220513,1777.0,1791.0,1765.0,1796.0,1760.0,1782.0,1782.0,-9.0,-9.0,379.0,1351.05,19160.0,-77.0, +FG2212.ZCE,20220516,1782.0,1782.0,1775.0,1820.0,1770.0,1810.0,1792.0,28.0,10.0,759.0,2720.04,19256.0,96.0, +FG2212.ZCE,20220517,1810.0,1792.0,1815.0,1828.0,1798.0,1802.0,1815.0,10.0,23.0,105.0,381.17,19285.0,29.0, +FG2212.ZCE,20220518,1802.0,1815.0,1790.0,1810.0,1780.0,1780.0,1797.0,-35.0,-18.0,118.0,424.13,19237.0,-48.0, +FG2212.ZCE,20220519,1780.0,1797.0,1791.0,1818.0,1773.0,1816.0,1805.0,19.0,8.0,239.0,862.63,19153.0,-84.0, +FG2212.ZCE,20220520,1816.0,1805.0,1814.0,1844.0,1800.0,1825.0,1827.0,20.0,22.0,120.0,438.48,19183.0,30.0, +FG2212.ZCE,20220523,1825.0,1827.0,1822.0,1835.0,1796.0,1803.0,1800.0,-24.0,-27.0,946.0,3406.44,18437.0,-746.0, +FG2212.ZCE,20220524,1803.0,1800.0,1799.0,1805.0,1781.0,1785.0,1792.0,-15.0,-8.0,112.0,401.43,18504.0,67.0, +FG2212.ZCE,20220525,1785.0,1792.0,1798.0,1814.0,1792.0,1811.0,1801.0,19.0,9.0,55.0,198.15,18524.0,20.0, +FG2212.ZCE,20220526,1811.0,1801.0,1809.0,1830.0,1795.0,1828.0,1813.0,27.0,12.0,293.0,1062.3,18718.0,194.0, +FG2212.ZCE,20220527,1828.0,1813.0,1816.0,1850.0,1816.0,1820.0,1823.0,7.0,10.0,1431.0,5216.28,17656.0,-1062.0, +FG2212.ZCE,20220530,1820.0,1823.0,1825.0,1871.0,1813.0,1841.0,1841.0,18.0,18.0,1156.0,4257.04,17615.0,-41.0, +FG2212.ZCE,20220531,1841.0,1841.0,1838.0,1854.0,1831.0,1840.0,1838.0,-1.0,-3.0,478.0,1757.36,17571.0,-44.0, +FG2212.ZCE,20220601,1840.0,1838.0,1840.0,1868.0,1832.0,1853.0,1853.0,15.0,15.0,285.0,1056.14,17428.0,-143.0, +FG2212.ZCE,20220602,1853.0,1853.0,1841.0,1858.0,1831.0,1846.0,1844.0,-7.0,-9.0,614.0,2264.35,17460.0,32.0, +FG2212.ZCE,20220606,1846.0,1844.0,1850.0,1883.0,1844.0,1855.0,1875.0,11.0,31.0,790.0,2962.91,16844.0,-616.0, +FG2212.ZCE,20220607,1855.0,1875.0,1851.0,1885.0,1851.0,1873.0,1872.0,-2.0,-3.0,421.0,1576.54,16617.0,-227.0, +FG2212.ZCE,20220608,1873.0,1872.0,1863.0,1892.0,1863.0,1882.0,1868.0,10.0,-4.0,1366.0,5103.68,15376.0,-1241.0, +FG2212.ZCE,20220609,1882.0,1868.0,1885.0,1894.0,1840.0,1846.0,1874.0,-22.0,6.0,614.0,2301.8,14948.0,-428.0, +FG2212.ZCE,20220610,1846.0,1874.0,1836.0,1852.0,1814.0,1834.0,1823.0,-40.0,-51.0,1148.0,4186.03,14383.0,-565.0, +FG2212.ZCE,20220613,1834.0,1823.0,1827.0,1845.0,1818.0,1824.0,1830.0,1.0,7.0,215.0,787.07,14443.0,60.0, +FG2212.ZCE,20220614,1824.0,1830.0,1823.0,1823.0,1744.0,1755.0,1757.0,-75.0,-73.0,1913.0,6720.57,12732.0,-1711.0, +FG2212.ZCE,20220615,1755.0,1757.0,1763.0,1771.0,1750.0,1762.0,1758.0,5.0,1.0,109.0,383.34,12761.0,29.0, +FG2212.ZCE,20220616,1762.0,1758.0,1766.0,1772.0,1753.0,1755.0,1767.0,-3.0,9.0,691.0,2442.44,12224.0,-537.0, +FG2212.ZCE,20220617,1755.0,1767.0,1750.0,1769.0,1730.0,1766.0,1749.0,-1.0,-18.0,176.0,615.81,12217.0,-7.0, +FG2212.ZCE,20220620,1766.0,1749.0,1760.0,1791.0,1760.0,1782.0,1765.0,33.0,16.0,877.0,3095.98,11755.0,-462.0, +FG2212.ZCE,20220621,1782.0,1765.0,1773.0,1773.0,1700.0,1724.0,1731.0,-41.0,-34.0,278.0,962.26,11779.0,24.0, +FG2212.ZCE,20220622,1724.0,1731.0,1733.0,1740.0,1690.0,1694.0,1711.0,-37.0,-20.0,240.0,821.5,11719.0,-60.0, +FG2212.ZCE,20220623,1694.0,1711.0,1703.0,1729.0,1681.0,1723.0,1709.0,12.0,-2.0,122.0,417.08,11734.0,15.0, +FG2212.ZCE,20220624,1723.0,1709.0,1733.0,1733.0,1700.0,1710.0,1707.0,1.0,-2.0,172.0,587.07,11767.0,33.0, +FG2212.ZCE,20220627,1710.0,1707.0,1718.0,1733.0,1699.0,1723.0,1720.0,16.0,13.0,436.0,1499.94,11567.0,-200.0, +FG2212.ZCE,20220628,1723.0,1720.0,1711.0,1732.0,1701.0,1725.0,1713.0,5.0,-7.0,569.0,1949.94,11120.0,-447.0, +FG2212.ZCE,20220629,1725.0,1713.0,1729.0,1767.0,1722.0,1740.0,1741.0,27.0,28.0,150.0,522.19,11137.0,17.0, +FG2212.ZCE,20220630,1740.0,1741.0,1744.0,1749.0,1721.0,1721.0,1741.0,-20.0,0.0,88.0,306.35,11149.0,12.0, +FG2212.ZCE,20220701,1721.0,1741.0,1718.0,1722.0,1689.0,1694.0,1706.0,-47.0,-35.0,568.0,1938.12,11478.0,329.0, +FG2212.ZCE,20220704,1694.0,1706.0,1699.0,1708.0,1656.0,1666.0,1672.0,-40.0,-34.0,257.0,859.35,11403.0,-75.0, +FG2212.ZCE,20220705,1666.0,1672.0,1662.0,1679.0,1660.0,1667.0,1669.0,-5.0,-3.0,204.0,681.08,11305.0,-98.0, +FG2212.ZCE,20220706,1667.0,1669.0,1651.0,1655.0,1618.0,1655.0,1632.0,-14.0,-37.0,314.0,1024.88,11285.0,-20.0, +FG2212.ZCE,20220707,1655.0,1632.0,1657.0,1662.0,1633.0,1634.0,1644.0,2.0,12.0,296.0,973.17,11445.0,160.0, +FG2212.ZCE,20220708,1634.0,1644.0,1641.0,1645.0,1605.0,1616.0,1637.0,-28.0,-7.0,883.0,2890.77,10797.0,-648.0, +FG2212.ZCE,20220711,1616.0,1637.0,1625.0,1625.0,1584.0,1594.0,1606.0,-43.0,-31.0,955.0,3068.24,11123.0,326.0, +FG2212.ZCE,20220712,1594.0,1606.0,1600.0,1629.0,1588.0,1591.0,1609.0,-15.0,3.0,671.0,2159.38,11125.0,2.0, +FG2212.ZCE,20220713,1591.0,1609.0,1577.0,1609.0,1574.0,1605.0,1593.0,-4.0,-16.0,349.0,1111.88,10987.0,-138.0, +FG2212.ZCE,20220714,1605.0,1593.0,1606.0,1609.0,1568.0,1575.0,1589.0,-18.0,-4.0,519.0,1649.72,10978.0,-9.0, +FG2212.ZCE,20220715,1575.0,1589.0,1561.0,1577.0,1548.0,1554.0,1559.0,-35.0,-30.0,484.0,1509.05,11074.0,96.0, +FG2212.ZCE,20220718,1554.0,1559.0,1565.0,1600.0,1561.0,1597.0,1583.0,38.0,24.0,780.0,2468.85,11440.0,366.0, +FG2212.ZCE,20220719,1597.0,1583.0,1586.0,1633.0,1566.0,1566.0,1594.0,-17.0,11.0,1877.0,5983.42,10799.0,-641.0, +FG2212.ZCE,20220720,1566.0,1594.0,1566.0,1582.0,1537.0,1554.0,1553.0,-40.0,-41.0,1103.0,3424.97,11252.0,453.0, +FG2212.ZCE,20220721,1554.0,1553.0,1555.0,1562.0,1490.0,1493.0,1514.0,-60.0,-39.0,931.0,2819.78,10943.0,-309.0, +FG2212.ZCE,20220722,1493.0,1514.0,1490.0,1500.0,1466.0,1475.0,1486.0,-39.0,-28.0,878.0,2609.32,10529.0,-414.0, +FG2212.ZCE,20220725,1475.0,1486.0,1475.0,1514.0,1474.0,1502.0,1504.0,16.0,18.0,503.0,1512.54,10413.0,-116.0, +FG2212.ZCE,20220726,1502.0,1504.0,1508.0,1519.0,1495.0,1498.0,1501.0,-6.0,-3.0,1417.0,4254.4,9454.0,-959.0, +FG2212.ZCE,20220727,1498.0,1501.0,1501.0,1505.0,1483.0,1499.0,1493.0,-2.0,-8.0,499.0,1490.34,9417.0,-37.0, +FG2212.ZCE,20220728,1499.0,1493.0,1502.0,1538.0,1495.0,1535.0,1515.0,42.0,22.0,294.0,890.98,9403.0,-14.0, +FG2212.ZCE,20220729,1535.0,1515.0,1523.0,1613.0,1523.0,1563.0,1562.0,48.0,47.0,1245.0,3888.17,9261.0,-142.0, +FG2212.ZCE,20220801,1563.0,1562.0,1572.0,1601.0,1550.0,1560.0,1571.0,-2.0,9.0,748.0,2350.9,8968.0,-293.0, +FG2212.ZCE,20220802,1560.0,1571.0,1571.0,1588.0,1554.0,1584.0,1569.0,13.0,-2.0,661.0,2074.13,8529.0,-439.0, +FG2212.ZCE,20220803,1584.0,1569.0,1584.0,1610.0,1571.0,1590.0,1596.0,21.0,27.0,413.0,1318.5,8477.0,-52.0, +FG2212.ZCE,20220804,1590.0,1596.0,1601.0,1603.0,1582.0,1594.0,1594.0,-2.0,-2.0,280.0,892.79,8354.0,-123.0, +FG2212.ZCE,20220805,1594.0,1594.0,1600.0,1605.0,1572.0,1595.0,1590.0,1.0,-4.0,479.0,1523.1,8242.0,-112.0, +FG2212.ZCE,20220808,1595.0,1590.0,1595.0,1631.0,1587.0,1624.0,1614.0,34.0,24.0,413.0,1333.31,8273.0,31.0, +FG2212.ZCE,20220809,1624.0,1614.0,1623.0,1635.0,1613.0,1630.0,1625.0,16.0,11.0,296.0,962.17,8236.0,-37.0, +FG2212.ZCE,20220810,1630.0,1625.0,1633.0,1633.0,1583.0,1590.0,1602.0,-35.0,-23.0,448.0,1434.98,8161.0,-75.0, +FG2212.ZCE,20220811,1590.0,1602.0,1604.0,1620.0,1562.0,1618.0,1586.0,16.0,-16.0,459.0,1455.61,8099.0,-62.0, +FG2212.ZCE,20220812,1618.0,1586.0,1624.0,1625.0,1589.0,1606.0,1609.0,20.0,23.0,381.0,1226.41,8054.0,-45.0, +FG2212.ZCE,20220815,1606.0,1609.0,1599.0,1614.0,1568.0,1571.0,1581.0,-38.0,-28.0,1243.0,3931.0,7192.0,-862.0, +FG2212.ZCE,20220816,1571.0,1581.0,1562.0,1570.0,1547.0,1552.0,1559.0,-29.0,-22.0,231.0,720.05,7221.0,29.0, +FG2212.ZCE,20220817,1552.0,1559.0,1555.0,1560.0,1512.0,1527.0,1531.0,-32.0,-28.0,205.0,627.68,7231.0,10.0, +FG2212.ZCE,20220818,1527.0,1531.0,1527.0,1539.0,1500.0,1501.0,1524.0,-30.0,-7.0,368.0,1121.33,7190.0,-41.0, +FG2212.ZCE,20220819,1501.0,1524.0,1509.0,1510.0,1481.0,1490.0,1493.0,-34.0,-31.0,148.0,441.95,7228.0,38.0, +FG2212.ZCE,20220822,1490.0,1493.0,1496.0,1532.0,1495.0,1528.0,1518.0,35.0,25.0,315.0,956.43,7189.0,-39.0, +FG2212.ZCE,20220823,1528.0,1518.0,1524.0,1531.0,1505.0,1509.0,1520.0,-9.0,2.0,384.0,1167.25,7185.0,-4.0, +FG2212.ZCE,20220824,1509.0,1520.0,1508.0,1524.0,1504.0,1519.0,1516.0,-1.0,-4.0,113.0,342.51,7179.0,-6.0, +FG2212.ZCE,20220825,1519.0,1516.0,1491.0,1538.0,1476.0,1504.0,1511.0,-12.0,-5.0,331.0,1000.27,7353.0,174.0, +FG2212.ZCE,20220826,1504.0,1511.0,1511.0,1512.0,1492.0,1509.0,1510.0,-2.0,-1.0,574.0,1733.69,6849.0,-504.0, +FG2212.ZCE,20220829,1509.0,1510.0,1514.0,1519.0,1493.0,1497.0,1511.0,-13.0,1.0,397.0,1199.36,6587.0,-262.0, +FG2212.ZCE,20220830,1497.0,1511.0,1505.0,1505.0,1465.0,1469.0,1484.0,-42.0,-27.0,241.0,715.18,6647.0,60.0, +FG2212.ZCE,20220831,1469.0,1484.0,1473.0,1510.0,1472.0,1499.0,1495.0,15.0,11.0,163.0,487.4,6593.0,-54.0, +FG2212.ZCE,20220901,1499.0,1495.0,1500.0,1506.0,1479.0,1479.0,1491.0,-16.0,-4.0,101.0,301.2,6599.0,6.0, +FG2212.ZCE,20220902,1479.0,1491.0,1473.0,1484.0,1450.0,1476.0,1466.0,-15.0,-25.0,138.0,404.71,6591.0,-8.0, +FG2212.ZCE,20220905,1476.0,1466.0,1474.0,1510.0,1474.0,1503.0,1494.0,37.0,28.0,220.0,657.49,6598.0,7.0, +FG2212.ZCE,20220906,1503.0,1494.0,1509.0,1558.0,1495.0,1551.0,1523.0,57.0,29.0,3491.0,10634.17,5689.0,-909.0, +FG2212.ZCE,20220907,1551.0,1523.0,1541.0,1551.0,1532.0,1547.0,1542.0,24.0,19.0,361.0,1113.43,5671.0,-18.0, +FG2212.ZCE,20220908,1547.0,1542.0,1559.0,1575.0,1554.0,1567.0,1568.0,25.0,26.0,443.0,1389.22,5583.0,-88.0, +FG2212.ZCE,20220909,1567.0,1568.0,1568.0,1579.0,1553.0,1578.0,1566.0,10.0,-2.0,603.0,1888.63,5454.0,-129.0, +FG2212.ZCE,20220913,1578.0,1566.0,1594.0,1597.0,1571.0,1577.0,1583.0,11.0,17.0,116.0,367.14,5446.0,-8.0, +FG2212.ZCE,20220914,1577.0,1583.0,1577.0,1585.0,1549.0,1556.0,1564.0,-27.0,-19.0,214.0,669.6,5409.0,-37.0, +FG2212.ZCE,20220915,1556.0,1564.0,1560.0,1573.0,1544.0,1553.0,1563.0,-11.0,-1.0,362.0,1131.84,5409.0,0.0, +FG2212.ZCE,20220916,1553.0,1563.0,1562.0,1562.0,1536.0,1548.0,1547.0,-15.0,-16.0,266.0,823.03,5411.0,2.0, +FG2212.ZCE,20220919,1548.0,1547.0,1546.0,1570.0,1545.0,1553.0,1555.0,6.0,8.0,232.0,721.5,5431.0,20.0, +FG2212.ZCE,20220920,1553.0,1555.0,1555.0,1567.0,1541.0,1541.0,1554.0,-14.0,-1.0,637.0,1980.24,4883.0,-548.0, +FG2212.ZCE,20220921,1541.0,1554.0,1541.0,1553.0,1538.0,1546.0,1544.0,-8.0,-10.0,130.0,401.49,4884.0,1.0, +FG2212.ZCE,20220922,1546.0,1544.0,1552.0,1566.0,1545.0,1564.0,1555.0,20.0,11.0,281.0,873.94,4897.0,13.0, +FG2212.ZCE,20220923,1564.0,1555.0,1570.0,1575.0,1557.0,1560.0,1566.0,5.0,11.0,92.0,288.15,4879.0,-18.0, +FG2212.ZCE,20220926,1560.0,1566.0,1550.0,1576.0,1550.0,1576.0,1565.0,10.0,-1.0,359.0,1123.8,4865.0,-14.0, +FG2212.ZCE,20220927,1576.0,1565.0,1570.0,1600.0,1567.0,1595.0,1584.0,30.0,19.0,303.0,959.69,4853.0,-12.0, +FG2212.ZCE,20220928,1595.0,1584.0,1607.0,1607.0,1588.0,1593.0,1598.0,9.0,14.0,149.0,476.33,4782.0,-71.0, +FG2212.ZCE,20220929,1593.0,1598.0,1598.0,1598.0,1565.0,1570.0,1572.0,-28.0,-26.0,2292.0,7206.15,2664.0,-2118.0, +FG2212.ZCE,20220930,1570.0,1572.0,1567.0,1579.0,1541.0,1571.0,1568.0,-1.0,-4.0,179.0,561.4,2632.0,-32.0, +FG2212.ZCE,20221010,1571.0,1568.0,1583.0,1602.0,1572.0,1593.0,1588.0,25.0,20.0,367.0,1165.91,2619.0,-13.0, +FG2212.ZCE,20221011,1593.0,1588.0,1598.0,1614.0,1584.0,1586.0,1602.0,-2.0,14.0,294.0,941.85,2610.0,-9.0, +FG2212.ZCE,20221012,1586.0,1602.0,1599.0,1599.0,1579.0,1591.0,1597.0,-11.0,-5.0,532.0,1699.19,2135.0,-475.0, +FG2212.ZCE,20221013,1591.0,1597.0,1589.0,1591.0,1569.0,1570.0,1581.0,-27.0,-16.0,196.0,619.67,2082.0,-53.0, +FG2212.ZCE,20221014,1570.0,1581.0,1570.0,1586.0,1567.0,1579.0,1577.0,-2.0,-4.0,81.0,255.42,2081.0,-1.0, +FG2212.ZCE,20221017,1579.0,1577.0,1587.0,1587.0,1550.0,1559.0,1566.0,-18.0,-11.0,81.0,253.72,2087.0,6.0, +FG2212.ZCE,20221018,1559.0,1566.0,1547.0,1558.0,1543.0,1555.0,1548.0,-11.0,-18.0,119.0,368.54,2097.0,10.0, +FG2212.ZCE,20221019,1555.0,1548.0,1555.0,1555.0,1527.0,1534.0,1540.0,-14.0,-8.0,109.0,335.7,2108.0,11.0, +FG2212.ZCE,20221020,1534.0,1540.0,1534.0,1540.0,1530.0,1532.0,1536.0,-8.0,-4.0,68.0,208.83,2108.0,0.0, +FG2212.ZCE,20221021,1532.0,1536.0,1527.0,1535.0,1525.0,1525.0,1531.0,-11.0,-5.0,109.0,333.77,2049.0,-59.0, +FG2212.ZCE,20221024,1525.0,1531.0,1515.0,1540.0,1498.0,1498.0,1524.0,-33.0,-7.0,164.0,499.85,2048.0,-1.0, +FG2212.ZCE,20221025,1498.0,1524.0,1490.0,1498.0,1471.0,1472.0,1483.0,-52.0,-41.0,194.0,575.5,1998.0,-50.0, +FG2212.ZCE,20221026,1472.0,1483.0,1474.0,1482.0,1464.0,1464.0,1472.0,-19.0,-11.0,49.0,144.26,1984.0,-14.0, +FG2212.ZCE,20221027,1464.0,1472.0,1466.0,1477.0,1455.0,1459.0,1461.0,-13.0,-11.0,184.0,537.49,1982.0,-2.0, +FG2212.ZCE,20221028,1459.0,1461.0,1461.0,1475.0,1450.0,1468.0,1468.0,7.0,7.0,208.0,610.51,1966.0,-16.0, +FG2212.ZCE,20221031,1468.0,1468.0,1464.0,1479.0,1412.0,1418.0,1446.0,-50.0,-22.0,280.0,809.7,1951.0,-15.0, +FG2212.ZCE,20221101,1418.0,1446.0,1419.0,1434.0,1417.0,1431.0,1426.0,-15.0,-20.0,90.0,256.71,1934.0,-17.0, +FG2212.ZCE,20221102,1431.0,1426.0,1431.0,1442.0,1411.0,1433.0,1427.0,7.0,1.0,124.0,353.82,1927.0,-7.0, +FG2212.ZCE,20221103,1433.0,1427.0,1430.0,1437.0,1423.0,1432.0,1431.0,5.0,4.0,108.0,309.11,1897.0,-30.0, +FG2212.ZCE,20221104,1432.0,1431.0,1431.0,1472.0,1431.0,1472.0,1457.0,41.0,26.0,66.0,192.32,1882.0,-15.0, +FG2212.ZCE,20221107,1472.0,1457.0,1480.0,1485.0,1452.0,1462.0,1464.0,5.0,7.0,169.0,494.95,1871.0,-11.0, +FG2212.ZCE,20221108,1462.0,1464.0,1458.0,1476.0,1450.0,1458.0,1464.0,-6.0,0.0,270.0,790.74,1886.0,15.0, +FG2212.ZCE,20221109,1458.0,1464.0,1460.0,1470.0,1442.0,1465.0,1458.0,1.0,-6.0,233.0,679.48,1711.0,-175.0, +FG2212.ZCE,20221110,1465.0,1458.0,1469.0,1469.0,1432.0,1439.0,1450.0,-19.0,-8.0,171.0,495.86,1695.0,-16.0, +FG2212.ZCE,20221111,1439.0,1450.0,1438.0,1456.0,1438.0,1456.0,1445.0,6.0,-5.0,85.0,245.7,1678.0,-17.0, +FG2212.ZCE,20221114,1456.0,1445.0,1453.0,1453.0,1421.0,1425.0,1435.0,-20.0,-10.0,126.0,361.5,1630.0,-48.0, +FG2212.ZCE,20221115,1425.0,1435.0,1434.0,1444.0,1421.0,1440.0,1438.0,5.0,3.0,104.0,299.17,1608.0,-22.0, +FG2212.ZCE,20221116,1440.0,1438.0,1438.0,1440.0,1426.0,1426.0,1436.0,-12.0,-2.0,243.0,698.06,1456.0,-152.0, +FG2212.ZCE,20221117,1426.0,1436.0,1430.0,1431.0,1379.0,1398.0,1394.0,-38.0,-42.0,145.0,404.23,1448.0,-8.0, +FG2212.ZCE,20221118,1398.0,1394.0,1392.0,1392.0,1364.0,1377.0,1377.0,-17.0,-17.0,74.0,203.8,1436.0,-12.0, +FG2212.ZCE,20221121,1377.0,1377.0,1377.0,1395.0,1364.0,1379.0,1377.0,2.0,0.0,542.0,1492.53,989.0,-447.0, +FG2212.ZCE,20221122,1379.0,1377.0,1383.0,1383.0,1364.0,1366.0,1374.0,-11.0,-3.0,45.0,123.66,983.0,-6.0, +FG2212.ZCE,20221123,1366.0,1374.0,1377.0,1393.0,1376.0,1380.0,1383.0,6.0,9.0,60.0,165.95,979.0,-4.0, +FG2212.ZCE,20221124,1380.0,1383.0,1389.0,1397.0,1384.0,1397.0,1390.0,14.0,7.0,525.0,1459.48,518.0,-461.0, +FG2212.ZCE,20221125,1397.0,1390.0,1388.0,1426.0,1388.0,1426.0,1412.0,36.0,22.0,641.0,1810.61,1058.0,540.0, +FG2212.ZCE,20221128,1426.0,1412.0,1424.0,1439.0,1403.0,1410.0,1415.0,-2.0,3.0,118.0,333.88,1049.0,-9.0, +FG2212.ZCE,20221129,1410.0,1415.0,1410.0,1419.0,1402.0,1405.0,1412.0,-10.0,-3.0,61.0,172.28,1049.0,0.0, +FG2212.ZCE,20221130,1405.0,1412.0,1402.0,1402.0,1377.0,1384.0,1384.0,-28.0,-28.0,225.0,622.69,1035.0,-14.0, +FG2212.ZCE,20221201,1384.0,1384.0,1437.0,1438.0,1437.0,1438.0,1437.0,54.0,53.0,5.0,14.37,1030.0,-5.0, +FG2212.ZCE,20221202,1438.0,1437.0,,,,,1437.0,,0.0,0.0,0.0,1030.0,0.0, +FG2212.ZCE,20221205,,1437.0,1442.0,1442.0,1442.0,1442.0,1442.0,5.0,5.0,2.0,5.77,1028.0,-2.0, +FG2212.ZCE,20221206,1442.0,1442.0,,,,,1442.0,,0.0,0.0,0.0,1028.0,0.0, +FG2212.ZCE,20221207,,1442.0,,,,,1441.0,,-1.0,0.0,0.0,1028.0,0.0, +FG2212.ZCE,20221208,,1441.0,,,,,1439.0,,-2.0,0.0,0.0,1028.0,0.0, +FG2212.ZCE,20221209,,1439.0,,,,,1439.0,,0.0,0.0,0.0,1028.0,0.0, +FG2212.ZCE,20221212,,1439.0,,,,,1439.0,,0.0,0.0,0.0,1028.0,0.0, +FG2212.ZCE,20221213,,1439.0,1456.0,1470.0,1455.0,1465.0,1458.0,26.0,19.0,81.0,236.22,1028.0,0.0, +FG2212.ZCE,20221214,1465.0,1458.0,1482.0,1493.0,1482.0,1493.0,1483.0,35.0,25.0,109.0,323.3,0.0,-1028.0, diff --git a/data/FG/FG2301.csv b/data/FG/FG2301.csv new file mode 100644 index 0000000..4f06d45 --- /dev/null +++ b/data/FG/FG2301.csv @@ -0,0 +1,243 @@ +ts_code,trade_date,pre_close,pre_settle,open,high,low,close,settle,change1,change2,vol,amount,oi,oi_chg,delv_settle +FG2301.ZCE,20220118,,2089.0,2060.0,2060.0,1996.0,2019.0,2025.0,-70.0,-64.0,605.0,2450.17,442.0,, +FG2301.ZCE,20220119,2019.0,2025.0,2035.0,2070.0,2020.0,2024.0,2047.0,-1.0,22.0,1857.0,7601.72,1937.0,1495.0, +FG2301.ZCE,20220120,2024.0,2047.0,2035.0,2035.0,2000.0,2013.0,2012.0,-34.0,-35.0,730.0,2937.48,2397.0,460.0, +FG2301.ZCE,20220121,2013.0,2012.0,2020.0,2085.0,2006.0,2070.0,2044.0,58.0,32.0,1034.0,4226.7,2892.0,495.0, +FG2301.ZCE,20220124,2070.0,2044.0,2070.0,2070.0,2000.0,2026.0,2032.0,-18.0,-12.0,1121.0,4555.29,3735.0,843.0, +FG2301.ZCE,20220125,2026.0,2032.0,2002.0,2020.0,1954.0,2005.0,1987.0,-27.0,-45.0,656.0,2607.49,3866.0,131.0, +FG2301.ZCE,20220126,2005.0,1987.0,2023.0,2023.0,1984.0,2013.0,2006.0,26.0,19.0,303.0,1215.41,3913.0,47.0, +FG2301.ZCE,20220127,2013.0,2006.0,2016.0,2082.0,2016.0,2070.0,2055.0,64.0,49.0,645.0,2651.58,4093.0,180.0, +FG2301.ZCE,20220128,2070.0,2055.0,2082.0,2111.0,2048.0,2095.0,2078.0,40.0,23.0,423.0,1758.02,4110.0,17.0, +FG2301.ZCE,20220207,2095.0,2078.0,2088.0,2217.0,2088.0,2194.0,2187.0,116.0,109.0,353.0,1544.33,4105.0,-5.0, +FG2301.ZCE,20220208,2194.0,2187.0,2189.0,2213.0,2164.0,2179.0,2185.0,-8.0,-2.0,3734.0,16317.05,7248.0,3143.0, +FG2301.ZCE,20220209,2179.0,2185.0,2179.0,2185.0,2110.0,2149.0,2154.0,-36.0,-31.0,12416.0,53489.6,19052.0,11804.0, +FG2301.ZCE,20220210,2149.0,2154.0,2142.0,2294.0,2130.0,2230.0,2201.0,76.0,47.0,3861.0,16999.44,21515.0,2463.0, +FG2301.ZCE,20220211,2230.0,2201.0,2239.0,2295.0,2065.0,2083.0,2152.0,-118.0,-49.0,3222.0,13869.42,23303.0,1788.0, +FG2301.ZCE,20220214,2083.0,2152.0,2106.0,2206.0,2071.0,2156.0,2138.0,4.0,-14.0,4684.0,20032.71,23737.0,434.0, +FG2301.ZCE,20220215,2156.0,2138.0,2134.0,2134.0,2039.0,2092.0,2099.0,-46.0,-39.0,3795.0,15929.0,24573.0,836.0, +FG2301.ZCE,20220216,2092.0,2099.0,2098.0,2142.0,2084.0,2093.0,2110.0,-6.0,11.0,5816.0,24541.38,28619.0,4046.0, +FG2301.ZCE,20220217,2093.0,2110.0,2095.0,2160.0,1992.0,1994.0,2030.0,-116.0,-80.0,6800.0,27604.53,33471.0,4852.0, +FG2301.ZCE,20220218,1994.0,2030.0,1981.0,2020.0,1959.0,1971.0,1985.0,-59.0,-45.0,8236.0,32705.04,38867.0,5396.0, +FG2301.ZCE,20220221,1971.0,1985.0,1979.0,1999.0,1920.0,1990.0,1971.0,5.0,-14.0,5637.0,22225.52,41555.0,2688.0, +FG2301.ZCE,20220222,1990.0,1971.0,1978.0,2019.0,1945.0,1948.0,1985.0,-23.0,14.0,2384.0,9462.46,41670.0,115.0, +FG2301.ZCE,20220223,1948.0,1985.0,1945.0,1978.0,1945.0,1961.0,1962.0,-24.0,-23.0,1402.0,5501.49,41824.0,154.0, +FG2301.ZCE,20220224,1961.0,1962.0,1956.0,1970.0,1920.0,1931.0,1944.0,-31.0,-18.0,3059.0,11894.3,42317.0,493.0, +FG2301.ZCE,20220225,1931.0,1944.0,1929.0,1943.0,1788.0,1838.0,1854.0,-106.0,-90.0,8012.0,29712.89,42105.0,-212.0, +FG2301.ZCE,20220228,1838.0,1854.0,1840.0,1869.0,1813.0,1837.0,1841.0,-17.0,-13.0,6137.0,22600.03,45214.0,3109.0, +FG2301.ZCE,20220301,1837.0,1841.0,1842.0,1911.0,1813.0,1894.0,1863.0,53.0,22.0,5593.0,20834.93,46671.0,1457.0, +FG2301.ZCE,20220302,1894.0,1863.0,1903.0,1964.0,1878.0,1901.0,1907.0,38.0,44.0,11736.0,44752.66,52932.0,6261.0, +FG2301.ZCE,20220303,1901.0,1907.0,1906.0,1925.0,1862.0,1893.0,1892.0,-14.0,-15.0,6025.0,22797.86,53142.0,210.0, +FG2301.ZCE,20220304,1893.0,1892.0,1891.0,1925.0,1864.0,1919.0,1899.0,27.0,7.0,9401.0,35700.95,53153.0,11.0, +FG2301.ZCE,20220307,1919.0,1899.0,1920.0,2008.0,1913.0,1960.0,1958.0,61.0,59.0,9367.0,36680.97,54309.0,1156.0, +FG2301.ZCE,20220308,1960.0,1958.0,1951.0,1976.0,1842.0,1940.0,1931.0,-18.0,-27.0,12874.0,49713.97,51992.0,-2317.0, +FG2301.ZCE,20220309,1940.0,1931.0,1931.0,1952.0,1884.0,1886.0,1923.0,-45.0,-8.0,8394.0,32282.84,52568.0,576.0, +FG2301.ZCE,20220310,1886.0,1923.0,1885.0,1997.0,1877.0,1989.0,1964.0,66.0,41.0,10918.0,42881.83,50995.0,-1573.0, +FG2301.ZCE,20220311,1989.0,1964.0,1988.0,2036.0,1963.0,1991.0,2000.0,27.0,36.0,8255.0,33014.86,51516.0,521.0, +FG2301.ZCE,20220314,1991.0,2000.0,1980.0,2008.0,1903.0,1910.0,1951.0,-90.0,-49.0,10446.0,40766.36,54316.0,2800.0, +FG2301.ZCE,20220315,1910.0,1951.0,1905.0,1928.0,1868.0,1870.0,1900.0,-81.0,-51.0,8642.0,32836.05,55429.0,1113.0, +FG2301.ZCE,20220316,1870.0,1900.0,1870.0,1930.0,1856.0,1920.0,1891.0,20.0,-9.0,6480.0,24511.13,55565.0,136.0, +FG2301.ZCE,20220317,1920.0,1891.0,1928.0,1930.0,1888.0,1920.0,1912.0,29.0,21.0,6787.0,25950.26,54468.0,-1097.0, +FG2301.ZCE,20220318,1920.0,1912.0,1922.0,1931.0,1886.0,1926.0,1910.0,14.0,-2.0,6029.0,23029.71,54786.0,318.0, +FG2301.ZCE,20220321,1926.0,1910.0,1923.0,1928.0,1860.0,1881.0,1892.0,-29.0,-18.0,9498.0,35933.26,56202.0,1416.0, +FG2301.ZCE,20220322,1881.0,1892.0,1872.0,1903.0,1863.0,1882.0,1885.0,-10.0,-7.0,5597.0,21102.13,55667.0,-535.0, +FG2301.ZCE,20220323,1882.0,1885.0,1883.0,1915.0,1874.0,1913.0,1894.0,28.0,9.0,6935.0,26263.96,55914.0,247.0, +FG2301.ZCE,20220324,1913.0,1894.0,1930.0,1968.0,1926.0,1931.0,1949.0,37.0,55.0,13123.0,51147.97,54669.0,-1245.0, +FG2301.ZCE,20220325,1931.0,1949.0,1934.0,2047.0,1930.0,2031.0,1992.0,82.0,43.0,15342.0,61109.95,55726.0,1057.0, +FG2301.ZCE,20220328,2031.0,1992.0,2005.0,2033.0,1989.0,2004.0,2014.0,12.0,22.0,13041.0,52519.93,56190.0,464.0, +FG2301.ZCE,20220329,2004.0,2014.0,2004.0,2017.0,1971.0,2013.0,1997.0,-1.0,-17.0,13143.0,52485.02,56941.0,751.0, +FG2301.ZCE,20220330,2013.0,1997.0,1996.0,2062.0,1972.0,2052.0,2013.0,55.0,16.0,16445.0,66204.41,56486.0,-455.0, +FG2301.ZCE,20220331,2052.0,2013.0,2064.0,2078.0,2022.0,2046.0,2052.0,33.0,39.0,15414.0,63267.52,55265.0,-1221.0, +FG2301.ZCE,20220401,2046.0,2052.0,2060.0,2069.0,2008.0,2059.0,2046.0,7.0,-6.0,19058.0,78003.76,52140.0,-3125.0, +FG2301.ZCE,20220406,2059.0,2046.0,2040.0,2076.0,1992.0,1997.0,2048.0,-49.0,2.0,26721.0,109460.65,65479.0,13339.0, +FG2301.ZCE,20220407,1997.0,2048.0,2002.0,2006.0,1948.0,1966.0,1977.0,-82.0,-71.0,18358.0,72587.8,69058.0,3579.0, +FG2301.ZCE,20220408,1966.0,1977.0,1972.0,1988.0,1958.0,1984.0,1975.0,7.0,-2.0,15245.0,60223.6,68442.0,-616.0, +FG2301.ZCE,20220411,1984.0,1975.0,1987.0,1994.0,1943.0,1974.0,1968.0,-1.0,-7.0,15542.0,61163.95,68984.0,542.0, +FG2301.ZCE,20220412,1974.0,1968.0,1972.0,2031.0,1952.0,2024.0,1998.0,56.0,30.0,17554.0,70131.22,67512.0,-1472.0, +FG2301.ZCE,20220413,2024.0,1998.0,2023.0,2025.0,1969.0,1974.0,2007.0,-24.0,9.0,22648.0,90925.68,63902.0,-3610.0, +FG2301.ZCE,20220414,1974.0,2007.0,1981.0,2002.0,1966.0,1980.0,1983.0,-27.0,-24.0,19071.0,75632.06,65771.0,1869.0, +FG2301.ZCE,20220415,1980.0,1983.0,1979.0,1998.0,1945.0,1957.0,1974.0,-26.0,-9.0,19838.0,78318.59,69181.0,3410.0, +FG2301.ZCE,20220418,1957.0,1974.0,1956.0,2011.0,1950.0,1998.0,1983.0,24.0,9.0,15888.0,63001.25,69135.0,-46.0, +FG2301.ZCE,20220419,1998.0,1983.0,1998.0,2053.0,1993.0,2039.0,2025.0,56.0,42.0,22922.0,92831.45,69352.0,217.0, +FG2301.ZCE,20220420,2039.0,2025.0,2039.0,2079.0,2018.0,2031.0,2051.0,6.0,26.0,27943.0,114603.23,70702.0,1350.0, +FG2301.ZCE,20220421,2031.0,2051.0,2031.0,2055.0,2020.0,2034.0,2037.0,-17.0,-14.0,20742.0,84515.36,72453.0,1751.0, +FG2301.ZCE,20220422,2034.0,2037.0,2031.0,2035.0,1985.0,1988.0,2010.0,-49.0,-27.0,22952.0,92254.16,75588.0,3135.0, +FG2301.ZCE,20220425,1988.0,2010.0,1982.0,2000.0,1849.0,1849.0,1908.0,-161.0,-102.0,46078.0,175868.88,77556.0,1968.0, +FG2301.ZCE,20220426,1849.0,1908.0,1850.0,1861.0,1783.0,1805.0,1819.0,-103.0,-89.0,42350.0,154033.44,77661.0,105.0, +FG2301.ZCE,20220427,1805.0,1819.0,1805.0,1837.0,1793.0,1814.0,1816.0,-5.0,-3.0,42127.0,153002.37,81907.0,4246.0, +FG2301.ZCE,20220428,1814.0,1816.0,1813.0,1845.0,1777.0,1840.0,1815.0,24.0,-1.0,39786.0,144427.54,80992.0,-915.0, +FG2301.ZCE,20220429,1840.0,1815.0,1837.0,1849.0,1797.0,1846.0,1821.0,31.0,6.0,32959.0,120051.35,80547.0,-445.0, +FG2301.ZCE,20220505,1846.0,1821.0,1800.0,1884.0,1800.0,1858.0,1856.0,37.0,35.0,27234.0,101091.33,80915.0,368.0, +FG2301.ZCE,20220506,1858.0,1856.0,1860.0,1870.0,1815.0,1830.0,1851.0,-26.0,-5.0,37140.0,137480.04,86253.0,5338.0, +FG2301.ZCE,20220509,1830.0,1851.0,1834.0,1836.0,1785.0,1801.0,1809.0,-50.0,-42.0,41031.0,148478.6,88562.0,2309.0, +FG2301.ZCE,20220510,1801.0,1809.0,1805.0,1806.0,1713.0,1774.0,1765.0,-35.0,-44.0,63489.0,224144.16,86415.0,-2147.0, +FG2301.ZCE,20220511,1774.0,1765.0,1780.0,1803.0,1757.0,1790.0,1779.0,25.0,14.0,34126.0,121442.23,86172.0,-243.0, +FG2301.ZCE,20220512,1790.0,1779.0,1780.0,1794.0,1738.0,1751.0,1766.0,-28.0,-13.0,34851.0,123110.6,86898.0,726.0, +FG2301.ZCE,20220513,1751.0,1766.0,1748.0,1772.0,1736.0,1760.0,1759.0,-6.0,-7.0,34677.0,121967.25,89007.0,2109.0, +FG2301.ZCE,20220516,1760.0,1759.0,1760.0,1799.0,1745.0,1790.0,1775.0,31.0,16.0,37647.0,133647.32,92139.0,3132.0, +FG2301.ZCE,20220517,1790.0,1775.0,1799.0,1806.0,1773.0,1778.0,1789.0,3.0,14.0,32683.0,116921.12,93262.0,1123.0, +FG2301.ZCE,20220518,1778.0,1789.0,1781.0,1789.0,1751.0,1754.0,1775.0,-35.0,-14.0,37187.0,132007.11,97395.0,4133.0, +FG2301.ZCE,20220519,1754.0,1775.0,1758.0,1796.0,1734.0,1795.0,1771.0,20.0,-4.0,43120.0,152759.11,97296.0,-99.0, +FG2301.ZCE,20220520,1795.0,1771.0,1789.0,1822.0,1780.0,1800.0,1801.0,29.0,30.0,57308.0,206368.16,101258.0,3962.0, +FG2301.ZCE,20220523,1800.0,1801.0,1799.0,1814.0,1770.0,1771.0,1790.0,-30.0,-11.0,44864.0,160655.12,103380.0,2122.0, +FG2301.ZCE,20220524,1771.0,1790.0,1768.0,1783.0,1758.0,1763.0,1769.0,-27.0,-21.0,37105.0,131287.08,108412.0,5032.0, +FG2301.ZCE,20220525,1763.0,1769.0,1770.0,1795.0,1766.0,1793.0,1778.0,24.0,9.0,40051.0,142411.69,107752.0,-660.0, +FG2301.ZCE,20220526,1793.0,1778.0,1792.0,1817.0,1775.0,1811.0,1797.0,33.0,19.0,45554.0,163747.82,107297.0,-455.0, +FG2301.ZCE,20220527,1811.0,1797.0,1813.0,1838.0,1802.0,1808.0,1822.0,11.0,25.0,42111.0,153447.18,110147.0,2850.0, +FG2301.ZCE,20220530,1808.0,1822.0,1808.0,1856.0,1800.0,1828.0,1831.0,6.0,9.0,68764.0,251860.31,117681.0,7534.0, +FG2301.ZCE,20220531,1828.0,1831.0,1821.0,1846.0,1814.0,1827.0,1829.0,-4.0,-2.0,72930.0,266833.72,131526.0,13845.0, +FG2301.ZCE,20220601,1827.0,1829.0,1830.0,1858.0,1816.0,1842.0,1835.0,13.0,6.0,60494.0,222023.32,133788.0,2262.0, +FG2301.ZCE,20220602,1842.0,1835.0,1842.0,1845.0,1816.0,1834.0,1831.0,-1.0,-4.0,42489.0,155564.17,135543.0,1755.0, +FG2301.ZCE,20220606,1834.0,1831.0,1840.0,1873.0,1828.0,1839.0,1851.0,8.0,20.0,55224.0,204410.61,142442.0,6899.0, +FG2301.ZCE,20220607,1839.0,1851.0,1843.0,1871.0,1838.0,1859.0,1857.0,8.0,6.0,57665.0,214177.87,143317.0,875.0, +FG2301.ZCE,20220608,1859.0,1857.0,1859.0,1879.0,1851.0,1871.0,1863.0,14.0,6.0,49000.0,182598.01,141946.0,-1371.0, +FG2301.ZCE,20220609,1871.0,1863.0,1870.0,1881.0,1821.0,1824.0,1856.0,-39.0,-7.0,72185.0,268007.8,138641.0,-3305.0, +FG2301.ZCE,20220610,1824.0,1856.0,1820.0,1839.0,1797.0,1822.0,1817.0,-34.0,-39.0,67786.0,246349.36,139724.0,1083.0, +FG2301.ZCE,20220613,1822.0,1817.0,1817.0,1835.0,1805.0,1809.0,1817.0,-8.0,0.0,62677.0,227830.85,145722.0,5998.0, +FG2301.ZCE,20220614,1809.0,1817.0,1807.0,1814.0,1730.0,1742.0,1765.0,-75.0,-52.0,114743.0,404988.71,154934.0,9212.0, +FG2301.ZCE,20220615,1742.0,1765.0,1750.0,1761.0,1730.0,1745.0,1747.0,-20.0,-18.0,73992.0,258507.64,171605.0,16671.0, +FG2301.ZCE,20220616,1745.0,1747.0,1745.0,1758.0,1737.0,1738.0,1748.0,-9.0,1.0,59434.0,207746.98,180148.0,8543.0, +FG2301.ZCE,20220617,1738.0,1748.0,1732.0,1758.0,1713.0,1752.0,1740.0,4.0,-8.0,81735.0,284487.34,182238.0,2090.0, +FG2301.ZCE,20220620,1752.0,1740.0,1752.0,1778.0,1746.0,1768.0,1765.0,28.0,25.0,86388.0,304938.38,174804.0,-7434.0, +FG2301.ZCE,20220621,1768.0,1765.0,1766.0,1767.0,1688.0,1711.0,1723.0,-54.0,-42.0,118383.0,408023.89,184648.0,9844.0, +FG2301.ZCE,20220622,1711.0,1723.0,1714.0,1729.0,1676.0,1685.0,1702.0,-38.0,-21.0,78536.0,267343.49,186021.0,1373.0, +FG2301.ZCE,20220623,1685.0,1702.0,1685.0,1719.0,1671.0,1711.0,1698.0,9.0,-4.0,87603.0,297432.86,187479.0,1458.0, +FG2301.ZCE,20220624,1711.0,1698.0,1712.0,1719.0,1684.0,1695.0,1699.0,-3.0,1.0,76383.0,259570.83,190705.0,3226.0, +FG2301.ZCE,20220627,1695.0,1699.0,1699.0,1724.0,1682.0,1706.0,1704.0,7.0,5.0,78683.0,268137.79,195514.0,4809.0, +FG2301.ZCE,20220628,1706.0,1704.0,1705.0,1723.0,1688.0,1719.0,1707.0,15.0,3.0,71503.0,244070.9,197059.0,1545.0, +FG2301.ZCE,20220629,1719.0,1707.0,1718.0,1759.0,1710.0,1728.0,1728.0,21.0,21.0,100896.0,348782.07,196827.0,-232.0, +FG2301.ZCE,20220630,1728.0,1728.0,1736.0,1738.0,1707.0,1709.0,1728.0,-19.0,0.0,70299.0,242978.73,203017.0,6190.0, +FG2301.ZCE,20220701,1709.0,1728.0,1705.0,1707.0,1674.0,1683.0,1695.0,-45.0,-33.0,93498.0,316918.27,205751.0,2734.0, +FG2301.ZCE,20220704,1683.0,1695.0,1686.0,1701.0,1644.0,1653.0,1666.0,-42.0,-29.0,115216.0,383828.68,213728.0,7977.0, +FG2301.ZCE,20220705,1653.0,1666.0,1653.0,1671.0,1647.0,1655.0,1658.0,-11.0,-8.0,63865.0,211733.77,214563.0,835.0, +FG2301.ZCE,20220706,1655.0,1658.0,1648.0,1648.0,1605.0,1644.0,1625.0,-14.0,-33.0,107143.0,348271.3,213589.0,-974.0, +FG2301.ZCE,20220707,1644.0,1625.0,1647.0,1656.0,1620.0,1624.0,1640.0,-1.0,15.0,95590.0,313622.46,224730.0,11141.0, +FG2301.ZCE,20220708,1624.0,1640.0,1622.0,1635.0,1594.0,1602.0,1620.0,-38.0,-20.0,104933.0,340078.8,234851.0,10121.0, +FG2301.ZCE,20220711,1602.0,1620.0,1601.0,1615.0,1572.0,1588.0,1590.0,-32.0,-30.0,95466.0,303662.05,238026.0,3175.0, +FG2301.ZCE,20220712,1588.0,1590.0,1585.0,1624.0,1576.0,1585.0,1599.0,-5.0,9.0,123391.0,394641.53,241235.0,3209.0, +FG2301.ZCE,20220713,1585.0,1599.0,1576.0,1600.0,1561.0,1594.0,1586.0,-5.0,-13.0,121004.0,383931.26,242849.0,1614.0, +FG2301.ZCE,20220714,1594.0,1586.0,1580.0,1602.0,1557.0,1562.0,1581.0,-24.0,-5.0,90524.0,286177.17,251019.0,8170.0, +FG2301.ZCE,20220715,1562.0,1581.0,1550.0,1569.0,1534.0,1544.0,1552.0,-37.0,-29.0,122344.0,379710.09,263767.0,12748.0, +FG2301.ZCE,20220718,1544.0,1552.0,1548.0,1593.0,1546.0,1590.0,1573.0,38.0,21.0,110350.0,347079.68,261294.0,-2473.0, +FG2301.ZCE,20220719,1590.0,1573.0,1589.0,1627.0,1555.0,1557.0,1592.0,-16.0,19.0,173186.0,551453.65,264410.0,3116.0, +FG2301.ZCE,20220720,1557.0,1592.0,1551.0,1576.0,1528.0,1549.0,1548.0,-43.0,-44.0,200201.0,619975.22,291585.0,27175.0, +FG2301.ZCE,20220721,1549.0,1548.0,1548.0,1557.0,1482.0,1482.0,1514.0,-66.0,-34.0,201136.0,609047.65,302166.0,10581.0, +FG2301.ZCE,20220722,1482.0,1514.0,1472.0,1493.0,1455.0,1463.0,1473.0,-51.0,-41.0,170077.0,501141.06,298071.0,-4095.0, +FG2301.ZCE,20220725,1463.0,1473.0,1464.0,1507.0,1464.0,1497.0,1493.0,24.0,20.0,184591.0,551009.98,296145.0,-1926.0, +FG2301.ZCE,20220726,1497.0,1493.0,1500.0,1506.0,1479.0,1483.0,1491.0,-10.0,-2.0,145655.0,434457.45,314649.0,18504.0, +FG2301.ZCE,20220727,1483.0,1491.0,1487.0,1490.0,1466.0,1482.0,1478.0,-9.0,-13.0,133671.0,395248.94,329924.0,15275.0, +FG2301.ZCE,20220728,1482.0,1478.0,1484.0,1526.0,1480.0,1522.0,1507.0,44.0,29.0,181184.0,545951.75,329328.0,-596.0, +FG2301.ZCE,20220729,1522.0,1507.0,1519.0,1602.0,1507.0,1552.0,1561.0,45.0,54.0,520919.0,1626383.74,354423.0,25095.0, +FG2301.ZCE,20220801,1552.0,1561.0,1553.0,1590.0,1532.0,1543.0,1562.0,-18.0,1.0,370130.0,1155991.71,374951.0,20528.0, +FG2301.ZCE,20220802,1543.0,1562.0,1540.0,1573.0,1534.0,1566.0,1555.0,4.0,-7.0,338788.0,1053583.44,370423.0,-4528.0, +FG2301.ZCE,20220803,1566.0,1555.0,1572.0,1593.0,1552.0,1572.0,1577.0,17.0,22.0,389109.0,1227519.23,406660.0,36237.0, +FG2301.ZCE,20220804,1572.0,1577.0,1582.0,1587.0,1560.0,1573.0,1576.0,-4.0,-1.0,374908.0,1181690.6,438393.0,31733.0, +FG2301.ZCE,20220805,1573.0,1576.0,1581.0,1587.0,1545.0,1570.0,1565.0,-6.0,-11.0,409085.0,1280743.81,471057.0,32664.0, +FG2301.ZCE,20220808,1570.0,1565.0,1568.0,1614.0,1557.0,1605.0,1591.0,40.0,26.0,567655.0,1805822.83,542465.0,71408.0, +FG2301.ZCE,20220809,1605.0,1591.0,1600.0,1617.0,1588.0,1602.0,1603.0,11.0,12.0,459100.0,1471485.24,579830.0,37365.0, +FG2301.ZCE,20220810,1602.0,1603.0,1613.0,1613.0,1547.0,1556.0,1571.0,-47.0,-32.0,665635.0,2091824.24,629003.0,49173.0, +FG2301.ZCE,20220811,1556.0,1571.0,1562.0,1594.0,1521.0,1591.0,1555.0,20.0,-16.0,1099859.0,3420209.34,661036.0,32033.0, +FG2301.ZCE,20220812,1591.0,1555.0,1599.0,1602.0,1553.0,1570.0,1577.0,15.0,22.0,872609.0,2752973.91,705705.0,44669.0, +FG2301.ZCE,20220815,1570.0,1577.0,1562.0,1585.0,1526.0,1529.0,1554.0,-48.0,-23.0,987571.0,3069351.74,770145.0,64440.0, +FG2301.ZCE,20220816,1529.0,1554.0,1511.0,1533.0,1509.0,1517.0,1521.0,-37.0,-33.0,724721.0,2204126.53,829339.0,59194.0, +FG2301.ZCE,20220817,1517.0,1521.0,1515.0,1522.0,1467.0,1483.0,1492.0,-38.0,-29.0,1045276.0,3119503.57,857654.0,28315.0, +FG2301.ZCE,20220818,1483.0,1492.0,1480.0,1502.0,1458.0,1461.0,1484.0,-31.0,-8.0,861513.0,2556790.31,883730.0,26076.0, +FG2301.ZCE,20220819,1461.0,1484.0,1463.0,1471.0,1432.0,1440.0,1451.0,-44.0,-33.0,1019579.0,2958802.36,924616.0,40886.0, +FG2301.ZCE,20220822,1440.0,1451.0,1445.0,1492.0,1442.0,1486.0,1472.0,35.0,21.0,940027.0,2767587.05,870062.0,-54554.0, +FG2301.ZCE,20220823,1486.0,1472.0,1486.0,1491.0,1459.0,1468.0,1472.0,-4.0,0.0,926584.0,2728723.82,918732.0,48670.0, +FG2301.ZCE,20220824,1468.0,1472.0,1464.0,1483.0,1462.0,1473.0,1473.0,1.0,1.0,708024.0,2086095.42,905620.0,-13112.0, +FG2301.ZCE,20220825,1473.0,1473.0,1470.0,1490.0,1452.0,1458.0,1470.0,-15.0,-3.0,1030241.0,3029535.69,979193.0,73573.0, +FG2301.ZCE,20220826,1458.0,1470.0,1458.0,1472.0,1443.0,1469.0,1459.0,-1.0,-11.0,748102.0,2182479.08,960878.0,-18315.0, +FG2301.ZCE,20220829,1469.0,1459.0,1466.0,1480.0,1448.0,1457.0,1466.0,-2.0,7.0,799827.0,2344551.24,967619.0,6741.0, +FG2301.ZCE,20220830,1457.0,1466.0,1460.0,1462.0,1415.0,1423.0,1436.0,-43.0,-30.0,870810.0,2500998.19,1050074.0,82455.0, +FG2301.ZCE,20220831,1423.0,1436.0,1418.0,1473.0,1418.0,1460.0,1449.0,24.0,13.0,1091293.0,3162760.74,931661.0,-118413.0, +FG2301.ZCE,20220901,1460.0,1449.0,1460.0,1470.0,1434.0,1440.0,1451.0,-9.0,2.0,802397.0,2328699.87,954006.0,22345.0, +FG2301.ZCE,20220902,1440.0,1451.0,1436.0,1440.0,1402.0,1429.0,1423.0,-22.0,-28.0,1025472.0,2918269.43,956262.0,2256.0, +FG2301.ZCE,20220905,1429.0,1423.0,1432.0,1467.0,1428.0,1460.0,1447.0,37.0,24.0,868179.0,2512283.6,913356.0,-42906.0, +FG2301.ZCE,20220906,1460.0,1447.0,1461.0,1479.0,1448.0,1473.0,1461.0,26.0,14.0,1006898.0,2943125.74,913482.0,126.0, +FG2301.ZCE,20220907,1473.0,1461.0,1466.0,1477.0,1456.0,1465.0,1465.0,4.0,4.0,789861.0,2314824.57,877383.0,-36099.0, +FG2301.ZCE,20220908,1465.0,1465.0,1473.0,1499.0,1469.0,1487.0,1488.0,22.0,23.0,1022668.0,3042870.98,893656.0,16273.0, +FG2301.ZCE,20220909,1487.0,1488.0,1486.0,1517.0,1482.0,1515.0,1497.0,27.0,9.0,1009602.0,3022870.48,846157.0,-47499.0, +FG2301.ZCE,20220913,1515.0,1497.0,1525.0,1536.0,1506.0,1513.0,1518.0,16.0,21.0,596798.0,1811751.04,875942.0,29785.0, +FG2301.ZCE,20220914,1513.0,1518.0,1515.0,1524.0,1487.0,1501.0,1503.0,-17.0,-15.0,758824.0,2280624.42,835943.0,-39999.0, +FG2301.ZCE,20220915,1501.0,1503.0,1509.0,1520.0,1486.0,1497.0,1506.0,-6.0,3.0,834460.0,2513631.32,854164.0,18221.0, +FG2301.ZCE,20220916,1497.0,1506.0,1494.0,1501.0,1474.0,1484.0,1486.0,-22.0,-20.0,696546.0,2070820.93,837906.0,-16258.0, +FG2301.ZCE,20220919,1484.0,1486.0,1486.0,1517.0,1484.0,1496.0,1503.0,10.0,17.0,772225.0,2321213.83,826400.0,-11506.0, +FG2301.ZCE,20220920,1496.0,1503.0,1493.0,1507.0,1480.0,1485.0,1496.0,-18.0,-7.0,690380.0,2066143.8,838963.0,12563.0, +FG2301.ZCE,20220921,1485.0,1496.0,1485.0,1487.0,1467.0,1479.0,1478.0,-17.0,-18.0,677107.0,2001649.22,831709.0,-7254.0, +FG2301.ZCE,20220922,1479.0,1478.0,1485.0,1515.0,1475.0,1509.0,1496.0,31.0,18.0,982575.0,2938890.75,818126.0,-13583.0, +FG2301.ZCE,20220923,1509.0,1496.0,1518.0,1524.0,1500.0,1509.0,1513.0,13.0,17.0,735484.0,2226074.11,812974.0,-5152.0, +FG2301.ZCE,20220926,1509.0,1513.0,1499.0,1518.0,1485.0,1514.0,1502.0,1.0,-11.0,989105.0,2971638.57,794602.0,-18372.0, +FG2301.ZCE,20220927,1514.0,1502.0,1513.0,1540.0,1510.0,1536.0,1522.0,34.0,20.0,781900.0,2380087.57,800279.0,5677.0, +FG2301.ZCE,20220928,1536.0,1522.0,1540.0,1548.0,1528.0,1534.0,1540.0,12.0,18.0,687912.0,2118369.27,791950.0,-8329.0, +FG2301.ZCE,20220929,1534.0,1540.0,1540.0,1542.0,1493.0,1512.0,1515.0,-28.0,-25.0,914234.0,2770729.06,735704.0,-56246.0, +FG2301.ZCE,20220930,1512.0,1515.0,1513.0,1521.0,1495.0,1506.0,1507.0,-9.0,-8.0,550271.0,1659008.88,697316.0,-38388.0, +FG2301.ZCE,20221010,1506.0,1507.0,1522.0,1563.0,1515.0,1554.0,1545.0,47.0,38.0,696010.0,2149995.56,759663.0,62347.0, +FG2301.ZCE,20221011,1554.0,1545.0,1559.0,1564.0,1530.0,1532.0,1547.0,-13.0,2.0,710007.0,2196540.22,778762.0,19099.0, +FG2301.ZCE,20221012,1532.0,1547.0,1537.0,1544.0,1518.0,1537.0,1533.0,-10.0,-14.0,688363.0,2109883.05,776352.0,-2410.0, +FG2301.ZCE,20221013,1537.0,1533.0,1534.0,1548.0,1503.0,1510.0,1523.0,-23.0,-10.0,840786.0,2561819.87,806984.0,30632.0, +FG2301.ZCE,20221014,1510.0,1523.0,1505.0,1532.0,1500.0,1526.0,1519.0,3.0,-4.0,573258.0,1742062.83,799280.0,-7704.0, +FG2301.ZCE,20221017,1526.0,1519.0,1525.0,1533.0,1483.0,1493.0,1506.0,-26.0,-13.0,767793.0,2311960.65,809736.0,10456.0, +FG2301.ZCE,20221018,1493.0,1506.0,1493.0,1496.0,1473.0,1487.0,1485.0,-19.0,-21.0,653130.0,1939779.94,776546.0,-33190.0, +FG2301.ZCE,20221019,1487.0,1485.0,1487.0,1490.0,1454.0,1460.0,1474.0,-25.0,-11.0,573734.0,1691275.73,806393.0,29847.0, +FG2301.ZCE,20221020,1460.0,1474.0,1460.0,1472.0,1454.0,1460.0,1464.0,-14.0,-10.0,490713.0,1437285.1,794166.0,-12227.0, +FG2301.ZCE,20221021,1460.0,1464.0,1458.0,1472.0,1448.0,1458.0,1461.0,-6.0,-3.0,622765.0,1819688.47,780950.0,-13216.0, +FG2301.ZCE,20221024,1458.0,1461.0,1458.0,1475.0,1429.0,1432.0,1453.0,-29.0,-8.0,744056.0,2162790.62,822605.0,41655.0, +FG2301.ZCE,20221025,1432.0,1453.0,1435.0,1438.0,1405.0,1407.0,1416.0,-46.0,-37.0,724670.0,2052892.79,867893.0,45288.0, +FG2301.ZCE,20221026,1407.0,1416.0,1405.0,1415.0,1395.0,1403.0,1408.0,-13.0,-8.0,557759.0,1570519.56,874135.0,6242.0, +FG2301.ZCE,20221027,1403.0,1408.0,1405.0,1411.0,1382.0,1385.0,1399.0,-23.0,-9.0,603412.0,1688620.47,904839.0,30704.0, +FG2301.ZCE,20221028,1385.0,1399.0,1385.0,1403.0,1385.0,1399.0,1396.0,0.0,-3.0,672991.0,1878400.38,832301.0,-72538.0, +FG2301.ZCE,20221031,1399.0,1396.0,1396.0,1407.0,1339.0,1346.0,1371.0,-50.0,-25.0,934925.0,2564096.58,825812.0,-6489.0, +FG2301.ZCE,20221101,1346.0,1371.0,1349.0,1364.0,1338.0,1358.0,1352.0,-13.0,-19.0,606736.0,1640744.85,816600.0,-9212.0, +FG2301.ZCE,20221102,1358.0,1352.0,1362.0,1367.0,1332.0,1354.0,1349.0,2.0,-3.0,957077.0,2581307.77,821250.0,4650.0, +FG2301.ZCE,20221103,1354.0,1349.0,1354.0,1363.0,1342.0,1355.0,1354.0,6.0,5.0,654941.0,1773424.97,818519.0,-2731.0, +FG2301.ZCE,20221104,1355.0,1354.0,1349.0,1400.0,1349.0,1393.0,1379.0,39.0,25.0,920333.0,2538243.84,761595.0,-56924.0, +FG2301.ZCE,20221107,1393.0,1379.0,1405.0,1410.0,1361.0,1370.0,1381.0,-9.0,2.0,1013333.0,2799055.14,807941.0,46346.0, +FG2301.ZCE,20221108,1370.0,1381.0,1369.0,1391.0,1364.0,1382.0,1377.0,1.0,-4.0,740173.0,2039082.25,808966.0,1025.0, +FG2301.ZCE,20221109,1382.0,1377.0,1385.0,1399.0,1372.0,1392.0,1386.0,15.0,9.0,733186.0,2031766.73,789723.0,-19243.0, +FG2301.ZCE,20221110,1392.0,1386.0,1389.0,1400.0,1366.0,1381.0,1380.0,-5.0,-6.0,741859.0,2047703.52,774464.0,-15259.0, +FG2301.ZCE,20221111,1381.0,1380.0,1376.0,1408.0,1375.0,1393.0,1392.0,13.0,12.0,879029.0,2447027.54,749599.0,-24865.0, +FG2301.ZCE,20221114,1393.0,1392.0,1396.0,1426.0,1382.0,1394.0,1403.0,2.0,11.0,1093125.0,3066581.03,778231.0,28632.0, +FG2301.ZCE,20221115,1394.0,1403.0,1394.0,1421.0,1391.0,1415.0,1409.0,12.0,6.0,747543.0,2106749.14,726044.0,-52187.0, +FG2301.ZCE,20221116,1415.0,1409.0,1419.0,1423.0,1404.0,1415.0,1414.0,6.0,5.0,555265.0,1570351.66,712429.0,-13615.0, +FG2301.ZCE,20221117,1415.0,1414.0,1412.0,1422.0,1366.0,1379.0,1384.0,-35.0,-30.0,1099373.0,3043493.54,781675.0,69246.0, +FG2301.ZCE,20221118,1379.0,1384.0,1375.0,1380.0,1350.0,1366.0,1365.0,-18.0,-19.0,772138.0,2108275.02,785443.0,3768.0, +FG2301.ZCE,20221121,1366.0,1365.0,1366.0,1383.0,1355.0,1372.0,1371.0,7.0,6.0,726534.0,1991894.76,733107.0,-52336.0, +FG2301.ZCE,20221122,1372.0,1371.0,1372.0,1379.0,1356.0,1364.0,1368.0,-7.0,-3.0,615612.0,1684659.12,751011.0,17904.0, +FG2301.ZCE,20221123,1364.0,1368.0,1367.0,1393.0,1363.0,1379.0,1378.0,11.0,10.0,690009.0,1901854.72,704772.0,-46239.0, +FG2301.ZCE,20221124,1379.0,1378.0,1379.0,1396.0,1372.0,1386.0,1385.0,8.0,7.0,630241.0,1746021.84,677574.0,-27198.0, +FG2301.ZCE,20221125,1386.0,1385.0,1388.0,1434.0,1384.0,1429.0,1406.0,44.0,21.0,811411.0,2281991.45,646779.0,-30795.0, +FG2301.ZCE,20221128,1429.0,1406.0,1431.0,1444.0,1397.0,1408.0,1417.0,2.0,11.0,1043216.0,2955662.19,650452.0,3673.0, +FG2301.ZCE,20221129,1408.0,1417.0,1410.0,1422.0,1403.0,1406.0,1412.0,-11.0,-5.0,595732.0,1682778.81,662698.0,12246.0, +FG2301.ZCE,20221130,1406.0,1412.0,1404.0,1408.0,1376.0,1386.0,1388.0,-26.0,-24.0,656251.0,1821603.23,681641.0,18943.0, +FG2301.ZCE,20221201,1386.0,1388.0,1390.0,1406.0,1381.0,1384.0,1392.0,-4.0,4.0,602000.0,1676112.58,671287.0,-10354.0, +FG2301.ZCE,20221202,1384.0,1392.0,1386.0,1404.0,1384.0,1393.0,1393.0,1.0,1.0,502804.0,1400466.61,656391.0,-14896.0, +FG2301.ZCE,20221205,1393.0,1393.0,1395.0,1411.0,1382.0,1402.0,1398.0,9.0,5.0,639608.0,1788297.79,594137.0,-62254.0, +FG2301.ZCE,20221206,1402.0,1398.0,1406.0,1419.0,1394.0,1413.0,1406.0,15.0,8.0,453863.0,1276700.02,563300.0,-30837.0, +FG2301.ZCE,20221207,1413.0,1406.0,1418.0,1422.0,1387.0,1395.0,1407.0,-11.0,1.0,493739.0,1389776.1,536461.0,-26839.0, +FG2301.ZCE,20221208,1395.0,1407.0,1392.0,1406.0,1380.0,1405.0,1392.0,-2.0,-15.0,412924.0,1149269.0,504522.0,-31939.0, +FG2301.ZCE,20221209,1405.0,1392.0,1416.0,1450.0,1409.0,1440.0,1428.0,48.0,36.0,564252.0,1611020.4,420751.0,-83771.0, +FG2301.ZCE,20221212,1440.0,1428.0,1447.0,1474.0,1435.0,1439.0,1455.0,11.0,27.0,428814.0,1248223.79,315423.0,-105328.0, +FG2301.ZCE,20221213,1439.0,1455.0,1444.0,1469.0,1442.0,1466.0,1456.0,11.0,1.0,180121.0,524681.01,270560.0,-44863.0, +FG2301.ZCE,20221214,1466.0,1456.0,1468.0,1498.0,1468.0,1497.0,1486.0,41.0,30.0,193599.0,575356.0,224161.0,-46399.0, +FG2301.ZCE,20221215,1497.0,1486.0,1505.0,1547.0,1505.0,1531.0,1529.0,45.0,43.0,241478.0,738265.37,179723.0,-44438.0, +FG2301.ZCE,20221216,1531.0,1529.0,1531.0,1538.0,1466.0,1482.0,1501.0,-47.0,-28.0,171836.0,515949.97,151648.0,-28075.0, +FG2301.ZCE,20221219,1482.0,1501.0,1475.0,1482.0,1453.0,1457.0,1467.0,-44.0,-34.0,103849.0,304647.38,138395.0,-13253.0, +FG2301.ZCE,20221220,1457.0,1467.0,1462.0,1475.0,1444.0,1462.0,1460.0,-5.0,-7.0,54071.0,157838.34,127897.0,-10498.0, +FG2301.ZCE,20221221,1462.0,1460.0,1458.0,1490.0,1458.0,1481.0,1473.0,21.0,13.0,51575.0,151980.0,111831.0,-16066.0, +FG2301.ZCE,20221222,1481.0,1473.0,1482.0,1485.0,1457.0,1460.0,1469.0,-13.0,-4.0,40746.0,119713.9,101373.0,-10458.0, +FG2301.ZCE,20221223,1460.0,1469.0,1461.0,1474.0,1450.0,1465.0,1463.0,-4.0,-6.0,31774.0,92939.77,91339.0,-10034.0, +FG2301.ZCE,20221226,1465.0,1463.0,1465.0,1480.0,1461.0,1477.0,1474.0,14.0,11.0,40354.0,118934.76,74431.0,-16908.0, +FG2301.ZCE,20221227,1477.0,1474.0,1485.0,1534.0,1482.0,1526.0,1510.0,52.0,36.0,49446.0,149356.07,53082.0,-21349.0, +FG2301.ZCE,20221228,1526.0,1510.0,1523.0,1543.0,1505.0,1524.0,1522.0,14.0,12.0,27869.0,84848.11,43959.0,-9123.0, +FG2301.ZCE,20221229,1524.0,1522.0,1520.0,1533.0,1491.0,1493.0,1509.0,-29.0,-13.0,20469.0,61775.46,35020.0,-8939.0, +FG2301.ZCE,20221230,1493.0,1509.0,1491.0,1569.0,1471.0,1561.0,1501.0,52.0,-8.0,42883.0,128715.59,3214.0,-31806.0, +FG2301.ZCE,20230103,1561.0,1501.0,1560.0,1600.0,1555.0,1591.0,1579.0,90.0,78.0,1589.0,5019.32,1641.0,-1573.0, +FG2301.ZCE,20230104,1591.0,1579.0,1596.0,1596.0,1555.0,1562.0,1577.0,-17.0,-2.0,336.0,1059.82,1308.0,-333.0, +FG2301.ZCE,20230105,1562.0,1577.0,1552.0,1570.0,1513.0,1553.0,1534.0,-24.0,-43.0,145.0,444.96,1249.0,-59.0, +FG2301.ZCE,20230106,1553.0,1534.0,1572.0,1585.0,1540.0,1585.0,1570.0,51.0,36.0,38.0,119.31,1214.0,-35.0, +FG2301.ZCE,20230109,1585.0,1570.0,1570.0,1570.0,1565.0,1570.0,1569.0,0.0,-1.0,18.0,56.49,1199.0,-15.0, +FG2301.ZCE,20230110,1570.0,1569.0,1550.0,1553.0,1550.0,1550.0,1552.0,-19.0,-17.0,31.0,96.22,1168.0,-31.0, +FG2301.ZCE,20230111,1550.0,1552.0,1533.0,1533.0,1533.0,1533.0,1533.0,-19.0,-19.0,4.0,12.26,1167.0,-1.0, +FG2301.ZCE,20230112,1533.0,1533.0,1505.0,1505.0,1501.0,1501.0,1503.0,-32.0,-30.0,4.0,12.02,1165.0,-2.0, +FG2301.ZCE,20230113,1501.0,1503.0,1510.0,1510.0,1448.0,1500.0,1462.0,-3.0,-41.0,20.0,58.49,1164.0,-1.0, +FG2301.ZCE,20230116,1500.0,1462.0,1426.0,1443.0,1426.0,1435.0,1433.0,-27.0,-29.0,419.0,1200.86,0.0,-1164.0, diff --git a/data/FG/FG2302.csv b/data/FG/FG2302.csv new file mode 100644 index 0000000..584ba45 --- /dev/null +++ b/data/FG/FG2302.csv @@ -0,0 +1,240 @@ +ts_code,trade_date,pre_close,pre_settle,open,high,low,close,settle,change1,change2,vol,amount,oi,oi_chg,delv_settle +FG2302.ZCE,20220221,,1985.0,1942.0,2000.0,1905.0,2000.0,1935.0,15.0,-50.0,48.0,185.71,16.0,, +FG2302.ZCE,20220222,2000.0,1935.0,1960.0,2019.0,1960.0,1975.0,1994.0,40.0,59.0,13.0,51.84,17.0,1.0, +FG2302.ZCE,20220223,1975.0,1994.0,1977.0,1984.0,1949.0,1961.0,1963.0,-33.0,-31.0,8.0,31.4,20.0,3.0, +FG2302.ZCE,20220224,1961.0,1963.0,1977.0,1977.0,1920.0,1949.0,1946.0,-14.0,-17.0,25.0,97.29,14.0,-6.0, +FG2302.ZCE,20220225,1949.0,1946.0,1943.0,1944.0,1806.0,1843.0,1888.0,-103.0,-58.0,22.0,83.05,30.0,16.0, +FG2302.ZCE,20220228,1843.0,1888.0,1880.0,1883.0,1840.0,1853.0,1859.0,-35.0,-29.0,11.0,40.9,32.0,2.0, +FG2302.ZCE,20220301,1853.0,1859.0,1864.0,1915.0,1831.0,1910.0,1887.0,51.0,28.0,16.0,60.37,36.0,4.0, +FG2302.ZCE,20220302,1910.0,1887.0,1923.0,1959.0,1905.0,1905.0,1930.0,18.0,43.0,12.0,46.32,32.0,-4.0, +FG2302.ZCE,20220303,1905.0,1930.0,1885.0,1928.0,1878.0,1907.0,1910.0,-23.0,-20.0,16.0,61.1,41.0,9.0, +FG2302.ZCE,20220304,1907.0,1910.0,1812.0,1979.0,1812.0,1928.0,1846.0,18.0,-64.0,2882.0,10642.09,2896.0,2855.0, +FG2302.ZCE,20220307,1928.0,1846.0,1901.0,1994.0,1901.0,1973.0,1954.0,127.0,108.0,2665.0,10414.48,5477.0,2581.0, +FG2302.ZCE,20220308,1973.0,1954.0,1931.0,1981.0,1870.0,1965.0,1937.0,11.0,-17.0,34.0,131.71,5481.0,4.0, +FG2302.ZCE,20220309,1965.0,1937.0,1922.0,1959.0,1900.0,1904.0,1927.0,-33.0,-10.0,57.0,219.66,5497.0,16.0, +FG2302.ZCE,20220310,1904.0,1927.0,1937.0,2006.0,1937.0,2000.0,1984.0,73.0,57.0,229.0,908.73,5665.0,168.0, +FG2302.ZCE,20220311,2000.0,1984.0,2002.0,2039.0,1982.0,2004.0,2005.0,20.0,21.0,1424.0,5709.83,7019.0,1354.0, +FG2302.ZCE,20220314,2004.0,2005.0,1987.0,2015.0,1920.0,1929.0,1952.0,-76.0,-53.0,381.0,1487.46,7360.0,341.0, +FG2302.ZCE,20220315,1929.0,1952.0,1922.0,1940.0,1884.0,1884.0,1904.0,-68.0,-48.0,814.0,3100.14,8047.0,687.0, +FG2302.ZCE,20220316,1884.0,1904.0,1890.0,1936.0,1881.0,1926.0,1895.0,22.0,-9.0,185.0,701.03,8136.0,89.0, +FG2302.ZCE,20220317,1926.0,1895.0,1937.0,1937.0,1904.0,1926.0,1922.0,31.0,27.0,584.0,2244.68,8650.0,514.0, +FG2302.ZCE,20220318,1926.0,1922.0,1922.0,1927.0,1896.0,1922.0,1917.0,0.0,-5.0,703.0,2695.71,9059.0,409.0, +FG2302.ZCE,20220321,1922.0,1917.0,1915.0,1920.0,1868.0,1880.0,1879.0,-37.0,-38.0,226.0,849.28,9210.0,151.0, +FG2302.ZCE,20220322,1880.0,1879.0,1875.0,1905.0,1870.0,1890.0,1903.0,11.0,24.0,172.0,654.54,9061.0,-149.0, +FG2302.ZCE,20220323,1890.0,1903.0,1897.0,1917.0,1885.0,1910.0,1899.0,7.0,-4.0,62.0,235.52,9070.0,9.0, +FG2302.ZCE,20220324,1910.0,1899.0,1950.0,1969.0,1930.0,1940.0,1954.0,41.0,55.0,77.0,300.9,9072.0,2.0, +FG2302.ZCE,20220325,1940.0,1954.0,1954.0,2041.0,1954.0,2038.0,2014.0,84.0,60.0,1223.0,4925.73,10225.0,1153.0, +FG2302.ZCE,20220328,2038.0,2014.0,2019.0,2033.0,2000.0,2004.0,2020.0,-10.0,6.0,1314.0,5307.93,11246.0,1021.0, +FG2302.ZCE,20220329,2004.0,2020.0,2012.0,2018.0,1976.0,2006.0,2000.0,-14.0,-20.0,809.0,3236.77,12017.0,771.0, +FG2302.ZCE,20220330,2006.0,2000.0,2006.0,2061.0,1980.0,2059.0,2048.0,59.0,48.0,336.0,1376.59,11774.0,-243.0, +FG2302.ZCE,20220331,2059.0,2048.0,2057.0,2070.0,2031.0,2049.0,2048.0,1.0,0.0,1137.0,4658.2,10986.0,-788.0, +FG2302.ZCE,20220401,2049.0,2048.0,2053.0,2067.0,2012.0,2060.0,2048.0,12.0,0.0,1418.0,5806.85,11668.0,682.0, +FG2302.ZCE,20220406,2060.0,2048.0,2054.0,2076.0,2005.0,2005.0,2056.0,-43.0,8.0,115.0,472.86,11737.0,69.0, +FG2302.ZCE,20220407,2005.0,2056.0,2015.0,2015.0,1958.0,1978.0,1981.0,-78.0,-75.0,128.0,507.12,11802.0,65.0, +FG2302.ZCE,20220408,1978.0,1981.0,1987.0,1996.0,1974.0,1994.0,1988.0,13.0,7.0,537.0,2134.79,12304.0,502.0, +FG2302.ZCE,20220411,1994.0,1988.0,1982.0,2001.0,1961.0,1982.0,1979.0,-6.0,-9.0,2389.0,9457.46,14653.0,2349.0, +FG2302.ZCE,20220412,1982.0,1979.0,1977.0,2040.0,1971.0,2036.0,2016.0,57.0,37.0,1784.0,7191.52,13462.0,-1191.0, +FG2302.ZCE,20220413,2036.0,2016.0,2026.0,2034.0,1983.0,1986.0,2016.0,-30.0,0.0,2501.0,10083.33,15852.0,2390.0, +FG2302.ZCE,20220414,1986.0,2016.0,1973.0,2014.0,1973.0,1993.0,1993.0,-23.0,-23.0,664.0,2646.68,16486.0,634.0, +FG2302.ZCE,20220415,1993.0,1993.0,1980.0,2004.0,1965.0,1970.0,1976.0,-23.0,-17.0,709.0,2801.56,17159.0,673.0, +FG2302.ZCE,20220418,1970.0,1976.0,1959.0,2015.0,1959.0,2010.0,1987.0,34.0,11.0,89.0,353.66,17187.0,28.0, +FG2302.ZCE,20220419,2010.0,1987.0,1998.0,2060.0,1998.0,2049.0,2008.0,62.0,21.0,509.0,2043.68,17538.0,351.0, +FG2302.ZCE,20220420,2049.0,2008.0,2053.0,2086.0,2030.0,2040.0,2071.0,32.0,63.0,343.0,1420.43,17281.0,-257.0, +FG2302.ZCE,20220421,2040.0,2071.0,2040.0,2062.0,2032.0,2045.0,2050.0,-26.0,-21.0,89.0,364.98,17262.0,-19.0, +FG2302.ZCE,20220422,2045.0,2050.0,2056.0,2056.0,1999.0,1999.0,2011.0,-51.0,-39.0,158.0,635.4,17262.0,0.0, +FG2302.ZCE,20220425,1999.0,2011.0,1997.0,2007.0,1856.0,1863.0,1914.0,-148.0,-97.0,118.0,451.62,17262.0,0.0, +FG2302.ZCE,20220426,1863.0,1914.0,1842.0,1870.0,1800.0,1819.0,1837.0,-95.0,-77.0,200.0,734.75,17377.0,115.0, +FG2302.ZCE,20220427,1819.0,1837.0,1812.0,1845.0,1812.0,1827.0,1817.0,-10.0,-20.0,485.0,1762.52,17041.0,-336.0, +FG2302.ZCE,20220428,1827.0,1817.0,1802.0,1852.0,1793.0,1852.0,1805.0,35.0,-12.0,3576.0,12912.71,19564.0,2523.0, +FG2302.ZCE,20220429,1852.0,1805.0,1830.0,1862.0,1814.0,1857.0,1827.0,52.0,22.0,247.0,902.35,19427.0,-137.0, +FG2302.ZCE,20220505,1857.0,1827.0,1827.0,1888.0,1827.0,1872.0,1864.0,45.0,37.0,160.0,596.45,19440.0,13.0, +FG2302.ZCE,20220506,1872.0,1864.0,1859.0,1909.0,1830.0,1843.0,1857.0,-21.0,-7.0,2953.0,10968.84,22315.0,2875.0, +FG2302.ZCE,20220509,1843.0,1857.0,1838.0,1842.0,1798.0,1815.0,1819.0,-42.0,-38.0,176.0,640.32,22369.0,54.0, +FG2302.ZCE,20220510,1815.0,1819.0,1779.0,1816.0,1730.0,1789.0,1789.0,-30.0,-30.0,5391.0,19286.93,27334.0,4965.0, +FG2302.ZCE,20220511,1789.0,1789.0,1788.0,1813.0,1772.0,1803.0,1790.0,14.0,1.0,3063.0,10966.53,29916.0,2582.0, +FG2302.ZCE,20220512,1803.0,1790.0,1788.0,1802.0,1751.0,1759.0,1783.0,-31.0,-7.0,1391.0,4961.11,30796.0,880.0, +FG2302.ZCE,20220513,1759.0,1783.0,1746.0,1781.0,1746.0,1771.0,1753.0,-12.0,-30.0,1785.0,6259.79,32113.0,1317.0, +FG2302.ZCE,20220516,1771.0,1753.0,1768.0,1803.0,1758.0,1797.0,1785.0,44.0,32.0,340.0,1213.47,31866.0,-247.0, +FG2302.ZCE,20220517,1797.0,1785.0,1805.0,1813.0,1785.0,1789.0,1800.0,4.0,15.0,417.0,1500.89,31725.0,-141.0, +FG2302.ZCE,20220518,1789.0,1800.0,1788.0,1796.0,1760.0,1766.0,1784.0,-34.0,-16.0,111.0,396.03,31787.0,62.0, +FG2302.ZCE,20220519,1766.0,1784.0,1774.0,1807.0,1757.0,1805.0,1796.0,21.0,12.0,110.0,395.15,31775.0,-12.0, +FG2302.ZCE,20220520,1805.0,1796.0,1812.0,1833.0,1797.0,1813.0,1810.0,17.0,14.0,113.0,409.17,31744.0,-31.0, +FG2302.ZCE,20220523,1813.0,1810.0,1815.0,1826.0,1782.0,1782.0,1800.0,-28.0,-10.0,93.0,334.82,31762.0,18.0, +FG2302.ZCE,20220524,1782.0,1800.0,1786.0,1792.0,1774.0,1778.0,1782.0,-22.0,-18.0,197.0,702.15,31603.0,-159.0, +FG2302.ZCE,20220525,1778.0,1782.0,1783.0,1806.0,1780.0,1806.0,1783.0,24.0,1.0,700.0,2496.83,30944.0,-659.0, +FG2302.ZCE,20220526,1806.0,1783.0,1817.0,1825.0,1790.0,1820.0,1806.0,37.0,23.0,3595.0,12988.63,28335.0,-2609.0, +FG2302.ZCE,20220527,1820.0,1806.0,1819.0,1849.0,1812.0,1819.0,1833.0,13.0,27.0,117.0,428.9,28322.0,-13.0, +FG2302.ZCE,20220530,1819.0,1833.0,1822.0,1865.0,1813.0,1844.0,1852.0,11.0,19.0,438.0,1622.77,28294.0,-28.0, +FG2302.ZCE,20220531,1844.0,1852.0,1844.0,1859.0,1816.0,1845.0,1845.0,-7.0,-7.0,1078.0,3978.4,27870.0,-424.0, +FG2302.ZCE,20220601,1845.0,1845.0,1841.0,1871.0,1836.0,1854.0,1854.0,9.0,9.0,301.0,1116.09,28120.0,250.0, +FG2302.ZCE,20220602,1854.0,1854.0,1842.0,1860.0,1834.0,1849.0,1844.0,-5.0,-10.0,3660.0,13497.41,26520.0,-1600.0, +FG2302.ZCE,20220606,1849.0,1844.0,1843.0,1882.0,1843.0,1856.0,1867.0,12.0,23.0,1733.0,6472.14,24894.0,-1626.0, +FG2302.ZCE,20220607,1856.0,1867.0,1849.0,1885.0,1849.0,1880.0,1857.0,13.0,-10.0,1463.0,5432.81,23632.0,-1262.0, +FG2302.ZCE,20220608,1880.0,1857.0,1877.0,1899.0,1873.0,1892.0,1885.0,35.0,28.0,5181.0,19533.68,26554.0,2922.0, +FG2302.ZCE,20220609,1892.0,1885.0,1888.0,1902.0,1847.0,1847.0,1881.0,-38.0,-4.0,2894.0,10887.07,23753.0,-2801.0, +FG2302.ZCE,20220610,1847.0,1881.0,1838.0,1864.0,1827.0,1844.0,1840.0,-37.0,-41.0,1985.0,7303.96,22485.0,-1268.0, +FG2302.ZCE,20220613,1844.0,1840.0,1824.0,1855.0,1824.0,1831.0,1840.0,-9.0,0.0,55.0,202.45,22503.0,18.0, +FG2302.ZCE,20220614,1831.0,1840.0,1833.0,1835.0,1754.0,1766.0,1778.0,-74.0,-62.0,183.0,650.6,22581.0,78.0, +FG2302.ZCE,20220615,1766.0,1778.0,1751.0,1787.0,1751.0,1773.0,1752.0,-5.0,-26.0,2661.0,9326.61,25136.0,2555.0, +FG2302.ZCE,20220616,1773.0,1752.0,1773.0,1783.0,1762.0,1762.0,1772.0,10.0,20.0,43.0,152.36,25138.0,2.0, +FG2302.ZCE,20220617,1762.0,1772.0,1746.0,1780.0,1742.0,1777.0,1761.0,5.0,-11.0,1239.0,4364.82,26300.0,1162.0, +FG2302.ZCE,20220620,1777.0,1761.0,1777.0,1802.0,1769.0,1790.0,1787.0,29.0,26.0,571.0,2040.23,26811.0,511.0, +FG2302.ZCE,20220621,1790.0,1787.0,1793.0,1793.0,1721.0,1736.0,1751.0,-51.0,-36.0,130.0,455.14,26818.0,7.0, +FG2302.ZCE,20220622,1736.0,1751.0,1752.0,1752.0,1702.0,1711.0,1733.0,-40.0,-18.0,152.0,526.78,26741.0,-77.0, +FG2302.ZCE,20220623,1711.0,1733.0,1714.0,1742.0,1699.0,1730.0,1714.0,-3.0,-19.0,656.0,2248.36,27319.0,578.0, +FG2302.ZCE,20220624,1730.0,1714.0,1737.0,1742.0,1713.0,1721.0,1725.0,7.0,11.0,35.0,120.74,27327.0,8.0, +FG2302.ZCE,20220627,1721.0,1725.0,1725.0,1750.0,1719.0,1740.0,1738.0,15.0,13.0,98.0,340.67,27257.0,-70.0, +FG2302.ZCE,20220628,1740.0,1738.0,1739.0,1746.0,1723.0,1742.0,1739.0,4.0,1.0,1919.0,6673.82,25395.0,-1862.0, +FG2302.ZCE,20220629,1742.0,1739.0,1749.0,1782.0,1746.0,1752.0,1756.0,13.0,17.0,38.0,133.44,25390.0,-5.0, +FG2302.ZCE,20220630,1752.0,1756.0,1751.0,1761.0,1735.0,1735.0,1751.0,-21.0,-5.0,106.0,371.21,25302.0,-88.0, +FG2302.ZCE,20220701,1735.0,1751.0,1728.0,1738.0,1710.0,1714.0,1724.0,-37.0,-27.0,691.0,2382.11,25765.0,463.0, +FG2302.ZCE,20220704,1714.0,1724.0,1723.0,1732.0,1666.0,1685.0,1683.0,-39.0,-41.0,245.0,824.55,25845.0,80.0, +FG2302.ZCE,20220705,1685.0,1683.0,1673.0,1702.0,1673.0,1691.0,1693.0,8.0,10.0,238.0,806.01,25812.0,-33.0, +FG2302.ZCE,20220706,1691.0,1693.0,1675.0,1675.0,1636.0,1672.0,1660.0,-21.0,-33.0,288.0,955.96,25952.0,140.0, +FG2302.ZCE,20220707,1672.0,1660.0,1665.0,1685.0,1655.0,1655.0,1665.0,-5.0,5.0,989.0,3293.57,26776.0,824.0, +FG2302.ZCE,20220708,1655.0,1665.0,1651.0,1667.0,1628.0,1635.0,1653.0,-30.0,-12.0,288.0,952.02,26958.0,182.0, +FG2302.ZCE,20220711,1635.0,1653.0,1642.0,1642.0,1601.0,1616.0,1624.0,-37.0,-29.0,159.0,516.52,26979.0,21.0, +FG2302.ZCE,20220712,1616.0,1624.0,1612.0,1651.0,1606.0,1609.0,1631.0,-15.0,7.0,580.0,1891.86,27117.0,138.0, +FG2302.ZCE,20220713,1609.0,1631.0,1603.0,1641.0,1593.0,1620.0,1614.0,-11.0,-17.0,1402.0,4524.6,27803.0,686.0, +FG2302.ZCE,20220714,1620.0,1614.0,1614.0,1619.0,1588.0,1595.0,1613.0,-19.0,-1.0,613.0,1977.74,27282.0,-521.0, +FG2302.ZCE,20220715,1595.0,1613.0,1583.0,1588.0,1553.0,1563.0,1567.0,-50.0,-46.0,385.0,1206.25,27312.0,30.0, +FG2302.ZCE,20220718,1563.0,1567.0,1575.0,1620.0,1575.0,1620.0,1607.0,53.0,40.0,839.0,2696.31,27317.0,5.0, +FG2302.ZCE,20220719,1620.0,1607.0,1608.0,1649.0,1574.0,1586.0,1611.0,-21.0,4.0,934.0,3008.6,26625.0,-692.0, +FG2302.ZCE,20220720,1586.0,1611.0,1579.0,1599.0,1559.0,1577.0,1567.0,-34.0,-44.0,266.0,833.61,26770.0,145.0, +FG2302.ZCE,20220721,1577.0,1567.0,1582.0,1593.0,1511.0,1511.0,1554.0,-56.0,-13.0,307.0,954.12,26759.0,-11.0, +FG2302.ZCE,20220722,1511.0,1554.0,1510.0,1518.0,1481.0,1495.0,1497.0,-59.0,-57.0,257.0,769.59,26779.0,20.0, +FG2302.ZCE,20220725,1495.0,1497.0,1491.0,1527.0,1488.0,1516.0,1517.0,19.0,20.0,139.0,421.61,26826.0,47.0, +FG2302.ZCE,20220726,1516.0,1517.0,1513.0,1528.0,1508.0,1510.0,1517.0,-7.0,0.0,52.0,157.74,26823.0,-3.0, +FG2302.ZCE,20220727,1510.0,1517.0,1510.0,1511.0,1493.0,1508.0,1504.0,-9.0,-13.0,16.0,48.13,26820.0,-3.0, +FG2302.ZCE,20220728,1508.0,1504.0,1505.0,1551.0,1505.0,1547.0,1512.0,43.0,8.0,755.0,2283.18,27406.0,586.0, +FG2302.ZCE,20220729,1547.0,1512.0,1535.0,1618.0,1533.0,1578.0,1556.0,66.0,44.0,1791.0,5573.76,28599.0,1193.0, +FG2302.ZCE,20220801,1578.0,1556.0,1572.0,1609.0,1560.0,1567.0,1581.0,11.0,25.0,16066.0,50790.07,40269.0,11670.0, +FG2302.ZCE,20220802,1567.0,1581.0,1567.0,1597.0,1558.0,1583.0,1576.0,2.0,-5.0,22970.0,72422.71,56792.0,16523.0, +FG2302.ZCE,20220803,1583.0,1576.0,1588.0,1611.0,1573.0,1593.0,1596.0,17.0,20.0,15061.0,48066.95,65908.0,9116.0, +FG2302.ZCE,20220804,1593.0,1596.0,1596.0,1607.0,1582.0,1593.0,1596.0,-3.0,0.0,13865.0,44258.76,70696.0,4788.0, +FG2302.ZCE,20220805,1593.0,1596.0,1603.0,1606.0,1568.0,1594.0,1586.0,-2.0,-10.0,16422.0,52089.97,77004.0,6308.0, +FG2302.ZCE,20220808,1594.0,1586.0,1588.0,1628.0,1579.0,1624.0,1606.0,38.0,20.0,16872.0,54186.17,80891.0,3887.0, +FG2302.ZCE,20220809,1624.0,1606.0,1621.0,1634.0,1608.0,1624.0,1621.0,18.0,15.0,15869.0,51455.15,82840.0,1949.0, +FG2302.ZCE,20220810,1624.0,1621.0,1631.0,1631.0,1569.0,1579.0,1593.0,-42.0,-28.0,14281.0,45505.59,84762.0,1922.0, +FG2302.ZCE,20220811,1579.0,1593.0,1586.0,1614.0,1545.0,1608.0,1578.0,15.0,-15.0,22688.0,71593.52,89114.0,4352.0, +FG2302.ZCE,20220812,1608.0,1578.0,1612.0,1620.0,1578.0,1594.0,1599.0,16.0,21.0,18236.0,58315.47,91947.0,2833.0, +FG2302.ZCE,20220815,1594.0,1599.0,1583.0,1608.0,1553.0,1555.0,1573.0,-44.0,-26.0,12852.0,40433.51,93508.0,1561.0, +FG2302.ZCE,20220816,1555.0,1573.0,1545.0,1558.0,1535.0,1541.0,1546.0,-32.0,-27.0,11935.0,36896.28,95202.0,1694.0, +FG2302.ZCE,20220817,1541.0,1546.0,1540.0,1545.0,1492.0,1507.0,1514.0,-39.0,-32.0,21421.0,64846.0,99181.0,3979.0, +FG2302.ZCE,20220818,1507.0,1514.0,1504.0,1525.0,1485.0,1486.0,1510.0,-28.0,-4.0,15464.0,46713.82,102384.0,3203.0, +FG2302.ZCE,20220819,1486.0,1510.0,1489.0,1497.0,1457.0,1463.0,1477.0,-47.0,-33.0,10809.0,31922.55,102679.0,295.0, +FG2302.ZCE,20220822,1463.0,1477.0,1471.0,1518.0,1468.0,1510.0,1499.0,33.0,22.0,9634.0,28876.76,104364.0,1685.0, +FG2302.ZCE,20220823,1510.0,1499.0,1513.0,1517.0,1484.0,1493.0,1497.0,-6.0,-2.0,10337.0,30940.74,105292.0,928.0, +FG2302.ZCE,20220824,1493.0,1497.0,1494.0,1508.0,1488.0,1501.0,1498.0,4.0,1.0,8452.0,25317.11,105091.0,-201.0, +FG2302.ZCE,20220825,1501.0,1498.0,1497.0,1515.0,1480.0,1485.0,1497.0,-13.0,-1.0,14201.0,42504.26,102538.0,-2553.0, +FG2302.ZCE,20220826,1485.0,1497.0,1486.0,1499.0,1474.0,1496.0,1487.0,-1.0,-10.0,11316.0,33652.37,101143.0,-1395.0, +FG2302.ZCE,20220829,1496.0,1487.0,1495.0,1507.0,1477.0,1483.0,1494.0,-4.0,7.0,7528.0,22495.45,101749.0,606.0, +FG2302.ZCE,20220830,1483.0,1494.0,1483.0,1489.0,1443.0,1448.0,1463.0,-46.0,-31.0,7689.0,22491.46,102869.0,1120.0, +FG2302.ZCE,20220831,1448.0,1463.0,1446.0,1500.0,1445.0,1486.0,1477.0,23.0,14.0,7431.0,21957.77,103819.0,950.0, +FG2302.ZCE,20220901,1486.0,1477.0,1485.0,1495.0,1460.0,1466.0,1478.0,-11.0,1.0,9225.0,27269.43,105794.0,1975.0, +FG2302.ZCE,20220902,1466.0,1478.0,1463.0,1467.0,1430.0,1456.0,1449.0,-22.0,-29.0,11869.0,34398.02,109467.0,3673.0, +FG2302.ZCE,20220905,1456.0,1449.0,1458.0,1491.0,1455.0,1485.0,1475.0,36.0,26.0,11342.0,33451.5,113012.0,3545.0, +FG2302.ZCE,20220906,1485.0,1475.0,1485.0,1502.0,1474.0,1497.0,1485.0,22.0,10.0,14397.0,42759.67,114927.0,1915.0, +FG2302.ZCE,20220907,1497.0,1485.0,1490.0,1500.0,1482.0,1490.0,1491.0,5.0,6.0,7967.0,23750.71,116444.0,1517.0, +FG2302.ZCE,20220908,1490.0,1491.0,1497.0,1521.0,1495.0,1510.0,1512.0,19.0,21.0,13008.0,39324.62,115315.0,-1129.0, +FG2302.ZCE,20220909,1510.0,1512.0,1508.0,1537.0,1506.0,1537.0,1521.0,25.0,9.0,10808.0,32872.82,115886.0,571.0, +FG2302.ZCE,20220913,1537.0,1521.0,1549.0,1556.0,1527.0,1533.0,1537.0,12.0,16.0,6145.0,18889.52,115447.0,-439.0, +FG2302.ZCE,20220914,1533.0,1537.0,1535.0,1543.0,1510.0,1523.0,1522.0,-14.0,-15.0,6485.0,19739.43,114771.0,-676.0, +FG2302.ZCE,20220915,1523.0,1522.0,1533.0,1543.0,1512.0,1521.0,1531.0,-1.0,9.0,11680.0,35762.98,114158.0,-613.0, +FG2302.ZCE,20220916,1521.0,1531.0,1518.0,1524.0,1499.0,1507.0,1511.0,-24.0,-20.0,13208.0,39910.34,113483.0,-675.0, +FG2302.ZCE,20220919,1507.0,1511.0,1508.0,1538.0,1508.0,1517.0,1526.0,6.0,15.0,17014.0,51940.13,112973.0,-510.0, +FG2302.ZCE,20220920,1517.0,1526.0,1516.0,1530.0,1507.0,1512.0,1520.0,-14.0,-6.0,10946.0,33266.9,113133.0,160.0, +FG2302.ZCE,20220921,1512.0,1520.0,1512.0,1512.0,1491.0,1501.0,1502.0,-19.0,-18.0,14433.0,43356.44,114094.0,961.0, +FG2302.ZCE,20220922,1501.0,1502.0,1507.0,1538.0,1499.0,1533.0,1521.0,31.0,19.0,17190.0,52276.22,114005.0,-89.0, +FG2302.ZCE,20220923,1533.0,1521.0,1540.0,1548.0,1526.0,1531.0,1537.0,10.0,16.0,13737.0,42217.75,114562.0,557.0, +FG2302.ZCE,20220926,1531.0,1537.0,1522.0,1543.0,1511.0,1538.0,1526.0,1.0,-11.0,14065.0,42919.45,113767.0,-795.0, +FG2302.ZCE,20220927,1538.0,1526.0,1537.0,1562.0,1535.0,1559.0,1545.0,33.0,19.0,10498.0,32446.76,114850.0,1083.0, +FG2302.ZCE,20220928,1559.0,1545.0,1562.0,1571.0,1553.0,1563.0,1563.0,18.0,18.0,9795.0,30624.9,115694.0,844.0, +FG2302.ZCE,20220929,1563.0,1563.0,1567.0,1568.0,1522.0,1537.0,1542.0,-26.0,-21.0,14275.0,44013.4,114704.0,-990.0, +FG2302.ZCE,20220930,1537.0,1542.0,1537.0,1545.0,1519.0,1527.0,1533.0,-15.0,-9.0,8069.0,24734.98,113205.0,-1499.0, +FG2302.ZCE,20221010,1527.0,1533.0,1543.0,1580.0,1537.0,1576.0,1565.0,43.0,32.0,8812.0,27588.31,112714.0,-491.0, +FG2302.ZCE,20221011,1576.0,1565.0,1578.0,1582.0,1538.0,1538.0,1558.0,-27.0,-7.0,13417.0,41811.74,111753.0,-961.0, +FG2302.ZCE,20221012,1538.0,1558.0,1540.0,1547.0,1534.0,1541.0,1541.0,-17.0,-17.0,10975.0,33820.7,110423.0,-1330.0, +FG2302.ZCE,20221013,1541.0,1541.0,1542.0,1551.0,1512.0,1517.0,1532.0,-24.0,-9.0,10272.0,31465.31,109058.0,-1365.0, +FG2302.ZCE,20221014,1517.0,1532.0,1510.0,1533.0,1505.0,1526.0,1522.0,-6.0,-10.0,6599.0,20080.77,107622.0,-1436.0, +FG2302.ZCE,20221017,1526.0,1522.0,1526.0,1532.0,1492.0,1501.0,1510.0,-21.0,-12.0,7116.0,21496.71,107528.0,-94.0, +FG2302.ZCE,20221018,1501.0,1510.0,1501.0,1502.0,1484.0,1496.0,1494.0,-14.0,-16.0,6943.0,20747.82,108476.0,948.0, +FG2302.ZCE,20221019,1496.0,1494.0,1499.0,1499.0,1466.0,1472.0,1486.0,-22.0,-8.0,8803.0,26171.14,107964.0,-512.0, +FG2302.ZCE,20221020,1472.0,1486.0,1474.0,1483.0,1467.0,1475.0,1478.0,-11.0,-8.0,7414.0,21911.26,108335.0,371.0, +FG2302.ZCE,20221021,1475.0,1478.0,1475.0,1489.0,1465.0,1477.0,1478.0,-1.0,0.0,7040.0,20810.21,107849.0,-486.0, +FG2302.ZCE,20221024,1477.0,1478.0,1477.0,1491.0,1453.0,1456.0,1475.0,-22.0,-3.0,10383.0,30634.47,107650.0,-199.0, +FG2302.ZCE,20221025,1456.0,1475.0,1461.0,1465.0,1431.0,1433.0,1442.0,-42.0,-33.0,10846.0,31284.63,107341.0,-309.0, +FG2302.ZCE,20221026,1433.0,1442.0,1430.0,1443.0,1422.0,1426.0,1435.0,-16.0,-7.0,12545.0,36015.26,106816.0,-525.0, +FG2302.ZCE,20221027,1426.0,1435.0,1429.0,1437.0,1406.0,1412.0,1428.0,-23.0,-7.0,14983.0,42791.73,105010.0,-1806.0, +FG2302.ZCE,20221028,1412.0,1428.0,1411.0,1426.0,1408.0,1426.0,1417.0,-2.0,-11.0,11221.0,31805.53,103937.0,-1073.0, +FG2302.ZCE,20221031,1426.0,1417.0,1423.0,1430.0,1367.0,1371.0,1405.0,-46.0,-12.0,9208.0,25878.25,105196.0,1259.0, +FG2302.ZCE,20221101,1371.0,1405.0,1378.0,1391.0,1365.0,1388.0,1379.0,-17.0,-26.0,9617.0,26532.43,105685.0,489.0, +FG2302.ZCE,20221102,1388.0,1379.0,1391.0,1393.0,1364.0,1381.0,1377.0,2.0,-2.0,13094.0,36055.59,106346.0,661.0, +FG2302.ZCE,20221103,1381.0,1377.0,1382.0,1392.0,1372.0,1389.0,1383.0,12.0,6.0,11570.0,31994.03,104771.0,-1575.0, +FG2302.ZCE,20221104,1389.0,1383.0,1384.0,1428.0,1383.0,1423.0,1410.0,40.0,27.0,12761.0,35991.38,104468.0,-303.0, +FG2302.ZCE,20221107,1423.0,1410.0,1432.0,1438.0,1395.0,1410.0,1411.0,0.0,1.0,14740.0,41601.61,103923.0,-545.0, +FG2302.ZCE,20221108,1410.0,1411.0,1408.0,1424.0,1404.0,1421.0,1413.0,10.0,2.0,11563.0,32679.75,103932.0,9.0, +FG2302.ZCE,20221109,1421.0,1413.0,1422.0,1430.0,1411.0,1426.0,1422.0,13.0,9.0,11490.0,32681.27,103161.0,-771.0, +FG2302.ZCE,20221110,1426.0,1422.0,1422.0,1434.0,1407.0,1419.0,1416.0,-3.0,-6.0,10071.0,28527.77,102569.0,-592.0, +FG2302.ZCE,20221111,1419.0,1416.0,1416.0,1445.0,1391.0,1429.0,1429.0,13.0,13.0,11853.0,33873.52,102201.0,-368.0, +FG2302.ZCE,20221114,1429.0,1429.0,1429.0,1465.0,1420.0,1444.0,1441.0,15.0,12.0,14345.0,41343.29,102617.0,416.0, +FG2302.ZCE,20221115,1444.0,1441.0,1441.0,1462.0,1429.0,1458.0,1453.0,17.0,12.0,10770.0,31294.47,101525.0,-1092.0, +FG2302.ZCE,20221116,1458.0,1453.0,1463.0,1465.0,1452.0,1460.0,1458.0,7.0,5.0,10170.0,29651.01,100954.0,-571.0, +FG2302.ZCE,20221117,1460.0,1458.0,1458.0,1465.0,1414.0,1426.0,1429.0,-32.0,-29.0,12001.0,34297.17,100833.0,-121.0, +FG2302.ZCE,20221118,1426.0,1429.0,1421.0,1428.0,1401.0,1415.0,1415.0,-14.0,-14.0,12263.0,34712.42,100869.0,36.0, +FG2302.ZCE,20221121,1415.0,1415.0,1416.0,1428.0,1406.0,1421.0,1420.0,6.0,5.0,15099.0,42892.19,101640.0,771.0, +FG2302.ZCE,20221122,1421.0,1420.0,1423.0,1428.0,1407.0,1415.0,1418.0,-5.0,-2.0,11182.0,31715.23,101703.0,63.0, +FG2302.ZCE,20221123,1415.0,1418.0,1418.0,1433.0,1406.0,1417.0,1418.0,-1.0,0.0,13987.0,39654.57,100093.0,-1610.0, +FG2302.ZCE,20221124,1417.0,1418.0,1414.0,1437.0,1410.0,1427.0,1423.0,9.0,5.0,11659.0,33176.51,98972.0,-1121.0, +FG2302.ZCE,20221125,1427.0,1423.0,1428.0,1460.0,1423.0,1460.0,1440.0,37.0,17.0,11388.0,32788.84,97124.0,-1848.0, +FG2302.ZCE,20221128,1460.0,1440.0,1447.0,1472.0,1434.0,1448.0,1452.0,8.0,12.0,10294.0,29885.3,96464.0,-660.0, +FG2302.ZCE,20221129,1448.0,1452.0,1457.0,1466.0,1433.0,1455.0,1459.0,3.0,7.0,7597.0,22163.04,95417.0,-1047.0, +FG2302.ZCE,20221130,1455.0,1459.0,1455.0,1459.0,1434.0,1442.0,1443.0,-17.0,-16.0,7813.0,22544.35,94739.0,-678.0, +FG2302.ZCE,20221201,1442.0,1443.0,1446.0,1465.0,1442.0,1443.0,1453.0,0.0,10.0,7763.0,22558.58,94984.0,245.0, +FG2302.ZCE,20221202,1443.0,1453.0,1446.0,1459.0,1442.0,1451.0,1450.0,-2.0,-3.0,6739.0,19549.17,93357.0,-1627.0, +FG2302.ZCE,20221205,1451.0,1450.0,1457.0,1479.0,1445.0,1476.0,1465.0,26.0,15.0,8334.0,24418.3,93283.0,-74.0, +FG2302.ZCE,20221206,1476.0,1465.0,1478.0,1482.0,1462.0,1482.0,1470.0,17.0,5.0,7267.0,21370.74,93342.0,59.0, +FG2302.ZCE,20221207,1482.0,1470.0,1479.0,1484.0,1455.0,1459.0,1472.0,-11.0,2.0,7309.0,21511.13,93587.0,245.0, +FG2302.ZCE,20221208,1459.0,1472.0,1455.0,1471.0,1449.0,1471.0,1457.0,-1.0,-15.0,8269.0,24100.75,94334.0,747.0, +FG2302.ZCE,20221209,1471.0,1457.0,1474.0,1504.0,1473.0,1500.0,1489.0,43.0,32.0,8523.0,25373.15,94791.0,457.0, +FG2302.ZCE,20221212,1500.0,1489.0,1501.0,1531.0,1488.0,1499.0,1512.0,10.0,23.0,9813.0,29678.27,93520.0,-1271.0, +FG2302.ZCE,20221213,1499.0,1512.0,1495.0,1513.0,1495.0,1511.0,1506.0,-1.0,-6.0,5163.0,15554.92,92606.0,-914.0, +FG2302.ZCE,20221214,1511.0,1506.0,1512.0,1532.0,1512.0,1530.0,1522.0,24.0,16.0,5601.0,17050.23,91285.0,-1321.0, +FG2302.ZCE,20221215,1530.0,1522.0,1536.0,1588.0,1533.0,1584.0,1564.0,62.0,42.0,9413.0,29453.07,90642.0,-643.0, +FG2302.ZCE,20221216,1584.0,1564.0,1587.0,1590.0,1521.0,1532.0,1562.0,-32.0,-2.0,12397.0,38731.78,89160.0,-1482.0, +FG2302.ZCE,20221219,1532.0,1562.0,1530.0,1532.0,1501.0,1511.0,1513.0,-51.0,-49.0,11264.0,34080.47,86666.0,-2494.0, +FG2302.ZCE,20221220,1511.0,1513.0,1513.0,1522.0,1493.0,1507.0,1507.0,-6.0,-6.0,8367.0,25226.17,85270.0,-1396.0, +FG2302.ZCE,20221221,1507.0,1507.0,1510.0,1522.0,1503.0,1512.0,1511.0,5.0,4.0,6114.0,18475.11,83361.0,-1909.0, +FG2302.ZCE,20221222,1512.0,1511.0,1516.0,1518.0,1494.0,1499.0,1504.0,-12.0,-7.0,5422.0,16309.38,82242.0,-1119.0, +FG2302.ZCE,20221223,1499.0,1504.0,1496.0,1512.0,1484.0,1504.0,1499.0,0.0,-5.0,8043.0,24119.84,79845.0,-2397.0, +FG2302.ZCE,20221226,1504.0,1499.0,1506.0,1530.0,1504.0,1525.0,1518.0,26.0,19.0,9024.0,27400.89,77223.0,-2622.0, +FG2302.ZCE,20221227,1525.0,1518.0,1528.0,1576.0,1525.0,1576.0,1559.0,58.0,41.0,10331.0,32211.55,73614.0,-3609.0, +FG2302.ZCE,20221228,1576.0,1559.0,1583.0,1600.0,1564.0,1595.0,1581.0,36.0,22.0,16125.0,50977.3,66285.0,-7329.0, +FG2302.ZCE,20221229,1595.0,1581.0,1595.0,1603.0,1576.0,1586.0,1589.0,5.0,8.0,13283.0,42204.1,58434.0,-7851.0, +FG2302.ZCE,20221230,1586.0,1589.0,1586.0,1599.0,1571.0,1597.0,1584.0,8.0,-5.0,21689.0,68717.83,43797.0,-14637.0, +FG2302.ZCE,20230103,1597.0,1584.0,1590.0,1616.0,1570.0,1607.0,1594.0,23.0,10.0,15960.0,50895.31,30203.0,-13594.0, +FG2302.ZCE,20230104,1607.0,1594.0,1602.0,1605.0,1577.0,1597.0,1599.0,3.0,5.0,10019.0,32036.27,23052.0,-7151.0, +FG2302.ZCE,20230105,1597.0,1599.0,1593.0,1618.0,1586.0,1599.0,1600.0,0.0,1.0,3683.0,11785.35,22349.0,-703.0, +FG2302.ZCE,20230106,1599.0,1600.0,1600.0,1621.0,1593.0,1619.0,1604.0,19.0,4.0,2891.0,9272.41,20708.0,-1641.0, +FG2302.ZCE,20230109,1619.0,1604.0,1618.0,1626.0,1602.0,1617.0,1612.0,13.0,8.0,2800.0,9029.41,19058.0,-1650.0, +FG2302.ZCE,20230110,1617.0,1612.0,1620.0,1651.0,1593.0,1601.0,1611.0,-11.0,-1.0,2013.0,6486.24,17771.0,-1287.0, +FG2302.ZCE,20230111,1601.0,1611.0,1604.0,1629.0,1598.0,1624.0,1605.0,13.0,-6.0,4194.0,13466.72,13902.0,-3869.0, +FG2302.ZCE,20230112,1624.0,1605.0,1621.0,1636.0,1615.0,1624.0,1622.0,19.0,17.0,1680.0,5448.64,12393.0,-1509.0, +FG2302.ZCE,20230113,1624.0,1622.0,1622.0,1644.0,1611.0,1642.0,1626.0,20.0,4.0,1603.0,5211.95,11179.0,-1214.0, +FG2302.ZCE,20230116,1642.0,1626.0,1637.0,1646.0,1611.0,1630.0,1632.0,4.0,6.0,1419.0,4630.41,9926.0,-1253.0, +FG2302.ZCE,20230117,1630.0,1632.0,1632.0,1654.0,1629.0,1646.0,1636.0,14.0,4.0,2653.0,8681.5,7522.0,-2404.0, +FG2302.ZCE,20230118,1646.0,1636.0,1645.0,1688.0,1644.0,1665.0,1669.0,29.0,33.0,2319.0,7741.23,5527.0,-1995.0, +FG2302.ZCE,20230119,1665.0,1669.0,1669.0,1707.0,1660.0,1700.0,1679.0,31.0,10.0,3057.0,10264.01,3169.0,-2358.0, +FG2302.ZCE,20230120,1700.0,1679.0,1689.0,1706.0,1677.0,1704.0,1697.0,25.0,18.0,392.0,1330.06,3025.0,-144.0, +FG2302.ZCE,20230130,1704.0,1697.0,1725.0,1725.0,1606.0,1619.0,1649.0,-78.0,-48.0,445.0,1467.71,2624.0,-401.0, +FG2302.ZCE,20230131,1619.0,1649.0,1637.0,1637.0,1592.0,1600.0,1617.0,-49.0,-32.0,937.0,3031.07,1731.0,-893.0, +FG2302.ZCE,20230201,1600.0,1617.0,1617.0,1617.0,1588.0,1588.0,1617.0,-29.0,0.0,308.0,995.97,1423.0,-308.0, +FG2302.ZCE,20230202,1588.0,1617.0,1577.0,1577.0,1555.0,1555.0,1577.0,-62.0,-40.0,127.0,400.47,1298.0,-125.0, +FG2302.ZCE,20230203,1555.0,1577.0,1569.0,1583.0,1569.0,1583.0,1581.0,6.0,4.0,48.0,151.75,1250.0,-48.0, +FG2302.ZCE,20230206,1583.0,1581.0,,,,,1581.0,,0.0,0.0,0.0,1250.0,0.0, +FG2302.ZCE,20230207,,1581.0,1535.0,1539.0,1530.0,1530.0,1536.0,-51.0,-45.0,20.0,61.44,1230.0,-20.0, +FG2302.ZCE,20230208,1530.0,1536.0,1541.0,1543.0,1531.0,1531.0,1542.0,-5.0,6.0,35.0,107.92,1195.0,-35.0, +FG2302.ZCE,20230209,1531.0,1542.0,,,,,1522.0,,-20.0,0.0,0.0,1195.0,0.0, +FG2302.ZCE,20230210,,1522.0,,,,,1522.0,,0.0,0.0,0.0,1195.0,0.0, +FG2302.ZCE,20230213,,1522.0,,,,,1522.0,,0.0,0.0,0.0,1195.0,0.0, +FG2302.ZCE,20230214,,1522.0,,,,,1509.0,,-13.0,270.0,814.86,0.0,-1195.0, diff --git a/data/FG/FG2303.csv b/data/FG/FG2303.csv new file mode 100644 index 0000000..b579965 --- /dev/null +++ b/data/FG/FG2303.csv @@ -0,0 +1,244 @@ +ts_code,trade_date,pre_close,pre_settle,open,high,low,close,settle,change1,change2,vol,amount,oi,oi_chg,delv_settle +FG2303.ZCE,20220315,,1952.0,1900.0,1940.0,1898.0,1898.0,1919.0,-54.0,-33.0,28.0,107.46,22.0,, +FG2303.ZCE,20220316,1898.0,1919.0,1878.0,1914.0,1878.0,1914.0,1892.0,-5.0,-27.0,7.0,26.49,25.0,3.0, +FG2303.ZCE,20220317,1914.0,1892.0,1911.0,1930.0,1906.0,1930.0,1917.0,38.0,25.0,7.0,26.84,24.0,-1.0, +FG2303.ZCE,20220318,1930.0,1917.0,1905.0,1905.0,1871.0,1898.0,1889.0,-19.0,-28.0,153.0,578.04,102.0,78.0, +FG2303.ZCE,20220321,1898.0,1889.0,1895.0,1900.0,1860.0,1874.0,1880.0,-15.0,-9.0,151.0,567.76,159.0,57.0, +FG2303.ZCE,20220322,1874.0,1880.0,1866.0,1896.0,1865.0,1890.0,1884.0,10.0,4.0,56.0,211.04,148.0,-11.0, +FG2303.ZCE,20220323,1890.0,1884.0,1891.0,1907.0,1880.0,1904.0,1893.0,20.0,9.0,77.0,291.54,130.0,-18.0, +FG2303.ZCE,20220324,1904.0,1893.0,1940.0,1965.0,1920.0,1936.0,1944.0,43.0,51.0,151.0,587.09,139.0,9.0, +FG2303.ZCE,20220325,1936.0,1944.0,1949.0,2040.0,1947.0,2022.0,2012.0,78.0,68.0,239.0,961.83,284.0,145.0, +FG2303.ZCE,20220328,2022.0,2012.0,2010.0,2030.0,1981.0,2005.0,2008.0,-7.0,-4.0,132.0,530.0,246.0,-38.0, +FG2303.ZCE,20220329,2005.0,2008.0,1998.0,2011.0,1971.0,1999.0,1989.0,-9.0,-19.0,52.0,206.86,243.0,-3.0, +FG2303.ZCE,20220330,1999.0,1989.0,2003.0,2048.0,1973.0,2048.0,2011.0,59.0,22.0,64.0,257.37,231.0,-12.0, +FG2303.ZCE,20220331,2048.0,2011.0,2041.0,2065.0,2014.0,2039.0,2044.0,28.0,33.0,109.0,445.65,255.0,24.0, +FG2303.ZCE,20220401,2039.0,2044.0,2054.0,2059.0,2007.0,2041.0,2043.0,-3.0,-1.0,301.0,1229.91,340.0,85.0, +FG2303.ZCE,20220406,2041.0,2043.0,2036.0,2066.0,1990.0,1990.0,2034.0,-53.0,-9.0,63.0,256.3,360.0,20.0, +FG2303.ZCE,20220407,1990.0,2034.0,1994.0,2002.0,1951.0,1971.0,1975.0,-63.0,-59.0,113.0,446.25,352.0,-8.0, +FG2303.ZCE,20220408,1971.0,1975.0,1972.0,1985.0,1960.0,1980.0,1973.0,5.0,-2.0,115.0,453.73,369.0,17.0, +FG2303.ZCE,20220411,1980.0,1973.0,1982.0,1988.0,1946.0,1955.0,1965.0,-18.0,-8.0,115.0,451.96,384.0,15.0, +FG2303.ZCE,20220412,1955.0,1965.0,1963.0,2019.0,1950.0,2015.0,1980.0,50.0,15.0,156.0,617.69,388.0,4.0, +FG2303.ZCE,20220413,2015.0,1980.0,2014.0,2017.0,1967.0,1973.0,1991.0,-7.0,11.0,77.0,306.66,410.0,22.0, +FG2303.ZCE,20220414,1973.0,1991.0,1971.0,2005.0,1967.0,1978.0,1988.0,-13.0,-3.0,167.0,663.94,431.0,21.0, +FG2303.ZCE,20220415,1978.0,1988.0,1989.0,1993.0,1950.0,1963.0,1975.0,-25.0,-13.0,459.0,1812.68,830.0,399.0, +FG2303.ZCE,20220418,1963.0,1975.0,1955.0,2006.0,1955.0,1999.0,1981.0,24.0,6.0,1025.0,4060.56,1778.0,948.0, +FG2303.ZCE,20220419,1999.0,1981.0,1998.0,2055.0,1993.0,2038.0,2028.0,57.0,47.0,233.0,945.17,1720.0,-58.0, +FG2303.ZCE,20220420,2038.0,2028.0,2048.0,2074.0,2018.0,2022.0,2053.0,-6.0,25.0,235.0,965.01,1670.0,-50.0, +FG2303.ZCE,20220421,2022.0,2053.0,2026.0,2055.0,2022.0,2038.0,2037.0,-15.0,-16.0,1847.0,7525.24,2348.0,678.0, +FG2303.ZCE,20220422,2038.0,2037.0,2033.0,2036.0,1989.0,1992.0,2010.0,-45.0,-27.0,100.0,402.04,2390.0,42.0, +FG2303.ZCE,20220425,1992.0,2010.0,1966.0,2003.0,1850.0,1850.0,1954.0,-160.0,-56.0,1838.0,7183.67,4073.0,1683.0, +FG2303.ZCE,20220426,1850.0,1954.0,1823.0,1861.0,1797.0,1817.0,1824.0,-137.0,-130.0,1642.0,5989.91,5257.0,1184.0, +FG2303.ZCE,20220427,1817.0,1824.0,1812.0,1839.0,1804.0,1819.0,1823.0,-5.0,-1.0,143.0,521.46,5247.0,-10.0, +FG2303.ZCE,20220428,1819.0,1823.0,1822.0,1850.0,1786.0,1847.0,1817.0,24.0,-6.0,170.0,617.88,5237.0,-10.0, +FG2303.ZCE,20220429,1847.0,1817.0,1838.0,1854.0,1806.0,1854.0,1820.0,37.0,3.0,582.0,2118.73,5562.0,325.0, +FG2303.ZCE,20220505,1854.0,1820.0,1854.0,1873.0,1830.0,1862.0,1851.0,42.0,31.0,193.0,714.49,5500.0,-62.0, +FG2303.ZCE,20220506,1862.0,1851.0,1900.0,1900.0,1818.0,1833.0,1854.0,-18.0,3.0,6434.0,23861.07,7419.0,1919.0, +FG2303.ZCE,20220509,1833.0,1854.0,1830.0,1835.0,1789.0,1804.0,1809.0,-50.0,-45.0,961.0,3476.73,8045.0,626.0, +FG2303.ZCE,20220510,1804.0,1809.0,1799.0,1808.0,1712.0,1774.0,1780.0,-35.0,-29.0,2679.0,9537.76,10170.0,2125.0, +FG2303.ZCE,20220511,1774.0,1780.0,1769.0,1801.0,1758.0,1790.0,1779.0,10.0,-1.0,2167.0,7708.87,12186.0,2016.0, +FG2303.ZCE,20220512,1790.0,1779.0,1776.0,1791.0,1738.0,1752.0,1770.0,-27.0,-9.0,1497.0,5299.95,13279.0,1093.0, +FG2303.ZCE,20220513,1752.0,1770.0,1739.0,1765.0,1735.0,1753.0,1745.0,-17.0,-25.0,1597.0,5572.4,14622.0,1343.0, +FG2303.ZCE,20220516,1753.0,1745.0,1749.0,1793.0,1741.0,1789.0,1764.0,44.0,19.0,755.0,2664.15,15077.0,455.0, +FG2303.ZCE,20220517,1789.0,1764.0,1783.0,1801.0,1775.0,1780.0,1784.0,16.0,20.0,2782.0,9923.42,17432.0,2355.0, +FG2303.ZCE,20220518,1780.0,1784.0,1769.0,1788.0,1755.0,1757.0,1770.0,-27.0,-14.0,561.0,1986.22,17875.0,443.0, +FG2303.ZCE,20220519,1757.0,1770.0,1752.0,1796.0,1738.0,1794.0,1768.0,24.0,-2.0,514.0,1817.77,18056.0,181.0, +FG2303.ZCE,20220520,1794.0,1768.0,1782.0,1821.0,1780.0,1804.0,1802.0,36.0,34.0,502.0,1809.25,18131.0,75.0, +FG2303.ZCE,20220523,1804.0,1802.0,1795.0,1815.0,1770.0,1773.0,1795.0,-29.0,-7.0,507.0,1820.54,18335.0,204.0, +FG2303.ZCE,20220524,1773.0,1795.0,1772.0,1778.0,1760.0,1770.0,1769.0,-25.0,-26.0,108.0,382.06,18334.0,-1.0, +FG2303.ZCE,20220525,1770.0,1769.0,1779.0,1793.0,1767.0,1793.0,1780.0,24.0,11.0,205.0,729.67,18365.0,31.0, +FG2303.ZCE,20220526,1793.0,1780.0,1786.0,1815.0,1780.0,1811.0,1795.0,31.0,15.0,249.0,894.1,18331.0,-34.0, +FG2303.ZCE,20220527,1811.0,1795.0,1808.0,1837.0,1802.0,1810.0,1825.0,15.0,30.0,223.0,813.76,18343.0,12.0, +FG2303.ZCE,20220530,1810.0,1825.0,1806.0,1861.0,1804.0,1842.0,1837.0,17.0,12.0,463.0,1700.66,18217.0,-126.0, +FG2303.ZCE,20220531,1842.0,1837.0,1840.0,1849.0,1828.0,1837.0,1837.0,0.0,0.0,746.0,2741.11,18775.0,558.0, +FG2303.ZCE,20220601,1837.0,1837.0,1826.0,1866.0,1826.0,1849.0,1831.0,12.0,-6.0,2751.0,10073.76,17451.0,-1324.0, +FG2303.ZCE,20220602,1849.0,1831.0,1838.0,1855.0,1828.0,1844.0,1839.0,13.0,8.0,5336.0,19627.57,20388.0,2937.0, +FG2303.ZCE,20220606,1844.0,1839.0,1847.0,1877.0,1839.0,1852.0,1861.0,13.0,22.0,1786.0,6646.67,18730.0,-1658.0, +FG2303.ZCE,20220607,1852.0,1861.0,1857.0,1880.0,1857.0,1868.0,1869.0,7.0,8.0,115.0,429.94,18736.0,6.0, +FG2303.ZCE,20220608,1868.0,1869.0,1864.0,1890.0,1864.0,1881.0,1880.0,12.0,11.0,3169.0,11916.25,21683.0,2947.0, +FG2303.ZCE,20220609,1881.0,1880.0,1888.0,1893.0,1835.0,1835.0,1874.0,-45.0,-6.0,1117.0,4187.31,20671.0,-1012.0, +FG2303.ZCE,20220610,1835.0,1874.0,1826.0,1851.0,1815.0,1839.0,1827.0,-35.0,-47.0,1399.0,5111.7,21952.0,1281.0, +FG2303.ZCE,20220613,1839.0,1827.0,1818.0,1850.0,1818.0,1830.0,1826.0,3.0,-1.0,1566.0,5717.75,21401.0,-551.0, +FG2303.ZCE,20220614,1830.0,1826.0,1816.0,1829.0,1758.0,1768.0,1809.0,-58.0,-17.0,1635.0,5914.05,20846.0,-555.0, +FG2303.ZCE,20220615,1768.0,1809.0,1768.0,1788.0,1757.0,1770.0,1769.0,-39.0,-40.0,2672.0,9455.51,23246.0,2400.0, +FG2303.ZCE,20220616,1770.0,1769.0,1763.0,1785.0,1761.0,1764.0,1766.0,-5.0,-3.0,1486.0,5247.21,23818.0,572.0, +FG2303.ZCE,20220617,1764.0,1766.0,1757.0,1785.0,1742.0,1778.0,1773.0,12.0,7.0,2342.0,8306.84,25972.0,2154.0, +FG2303.ZCE,20220620,1778.0,1773.0,1784.0,1804.0,1772.0,1787.0,1791.0,14.0,18.0,173.0,619.53,25988.0,16.0, +FG2303.ZCE,20220621,1787.0,1791.0,1771.0,1778.0,1715.0,1737.0,1760.0,-54.0,-31.0,417.0,1467.74,26213.0,225.0, +FG2303.ZCE,20220622,1737.0,1760.0,1750.0,1750.0,1702.0,1710.0,1730.0,-50.0,-30.0,211.0,729.88,26134.0,-79.0, +FG2303.ZCE,20220623,1710.0,1730.0,1712.0,1758.0,1700.0,1738.0,1734.0,8.0,4.0,728.0,2524.29,25776.0,-358.0, +FG2303.ZCE,20220624,1738.0,1734.0,1735.0,1738.0,1715.0,1722.0,1726.0,-12.0,-8.0,97.0,334.81,25803.0,27.0, +FG2303.ZCE,20220627,1722.0,1726.0,1722.0,1748.0,1717.0,1734.0,1727.0,8.0,1.0,154.0,531.91,25838.0,35.0, +FG2303.ZCE,20220628,1734.0,1727.0,1738.0,1748.0,1713.0,1742.0,1733.0,15.0,6.0,92.0,318.94,25791.0,-47.0, +FG2303.ZCE,20220629,1742.0,1733.0,1746.0,1783.0,1742.0,1750.0,1757.0,17.0,24.0,75.0,263.56,25796.0,5.0, +FG2303.ZCE,20220630,1750.0,1757.0,1760.0,1761.0,1732.0,1732.0,1754.0,-25.0,-3.0,621.0,2178.56,25227.0,-569.0, +FG2303.ZCE,20220701,1732.0,1754.0,1725.0,1740.0,1711.0,1715.0,1724.0,-39.0,-30.0,654.0,2255.18,25744.0,517.0, +FG2303.ZCE,20220704,1715.0,1724.0,1714.0,1730.0,1670.0,1681.0,1697.0,-43.0,-27.0,336.0,1140.5,25728.0,-16.0, +FG2303.ZCE,20220705,1681.0,1697.0,1676.0,1700.0,1676.0,1692.0,1691.0,-5.0,-6.0,123.0,415.91,25701.0,-27.0, +FG2303.ZCE,20220706,1692.0,1691.0,1675.0,1678.0,1632.0,1671.0,1654.0,-20.0,-37.0,2045.0,6764.09,25326.0,-375.0, +FG2303.ZCE,20220707,1671.0,1654.0,1675.0,1684.0,1651.0,1651.0,1667.0,-3.0,13.0,342.0,1140.08,25327.0,1.0, +FG2303.ZCE,20220708,1651.0,1667.0,1650.0,1664.0,1627.0,1637.0,1649.0,-30.0,-18.0,405.0,1335.87,25539.0,212.0, +FG2303.ZCE,20220711,1637.0,1649.0,1636.0,1637.0,1603.0,1617.0,1618.0,-32.0,-31.0,128.0,414.27,25568.0,29.0, +FG2303.ZCE,20220712,1617.0,1618.0,1618.0,1649.0,1607.0,1610.0,1629.0,-8.0,11.0,720.0,2345.14,26155.0,587.0, +FG2303.ZCE,20220713,1610.0,1629.0,1600.0,1633.0,1592.0,1620.0,1611.0,-9.0,-18.0,1037.0,3341.49,26957.0,802.0, +FG2303.ZCE,20220714,1620.0,1611.0,1611.0,1625.0,1582.0,1582.0,1609.0,-29.0,-2.0,1237.0,3980.43,27980.0,1023.0, +FG2303.ZCE,20220715,1582.0,1609.0,1577.0,1586.0,1555.0,1570.0,1577.0,-39.0,-32.0,2165.0,6826.74,29993.0,2013.0, +FG2303.ZCE,20220718,1570.0,1577.0,1571.0,1618.0,1571.0,1614.0,1606.0,37.0,29.0,674.0,2165.55,29997.0,4.0, +FG2303.ZCE,20220719,1614.0,1606.0,1613.0,1645.0,1575.0,1587.0,1614.0,-19.0,8.0,659.0,2127.35,30188.0,191.0, +FG2303.ZCE,20220720,1587.0,1614.0,1580.0,1600.0,1560.0,1575.0,1569.0,-39.0,-45.0,341.0,1069.91,30329.0,141.0, +FG2303.ZCE,20220721,1575.0,1569.0,1581.0,1593.0,1511.0,1511.0,1551.0,-58.0,-18.0,364.0,1129.21,30369.0,40.0, +FG2303.ZCE,20220722,1511.0,1551.0,1519.0,1519.0,1479.0,1490.0,1511.0,-61.0,-40.0,800.0,2417.42,30916.0,547.0, +FG2303.ZCE,20220725,1490.0,1511.0,1495.0,1529.0,1494.0,1523.0,1521.0,12.0,10.0,195.0,593.36,30999.0,83.0, +FG2303.ZCE,20220726,1523.0,1521.0,1516.0,1530.0,1506.0,1509.0,1518.0,-12.0,-3.0,110.0,333.89,31034.0,35.0, +FG2303.ZCE,20220727,1509.0,1518.0,1518.0,1518.0,1491.0,1506.0,1517.0,-12.0,-1.0,2139.0,6489.44,33073.0,2039.0, +FG2303.ZCE,20220728,1506.0,1517.0,1516.0,1547.0,1507.0,1544.0,1523.0,27.0,6.0,545.0,1659.69,32941.0,-132.0, +FG2303.ZCE,20220729,1544.0,1523.0,1529.0,1613.0,1528.0,1570.0,1559.0,47.0,36.0,1150.0,3586.59,32349.0,-592.0, +FG2303.ZCE,20220801,1570.0,1559.0,1574.0,1600.0,1553.0,1564.0,1578.0,5.0,19.0,864.0,2727.13,31858.0,-491.0, +FG2303.ZCE,20220802,1564.0,1578.0,1571.0,1590.0,1555.0,1579.0,1572.0,1.0,-6.0,723.0,2273.41,32041.0,183.0, +FG2303.ZCE,20220803,1579.0,1572.0,1579.0,1601.0,1566.0,1589.0,1583.0,17.0,11.0,1849.0,5855.38,33236.0,1195.0, +FG2303.ZCE,20220804,1589.0,1583.0,1583.0,1597.0,1575.0,1581.0,1585.0,-2.0,2.0,1299.0,4116.55,34409.0,1173.0, +FG2303.ZCE,20220805,1581.0,1585.0,1585.0,1595.0,1559.0,1582.0,1581.0,-3.0,-4.0,549.0,1736.16,34627.0,218.0, +FG2303.ZCE,20220808,1582.0,1581.0,1581.0,1620.0,1571.0,1615.0,1601.0,34.0,20.0,584.0,1870.32,34562.0,-65.0, +FG2303.ZCE,20220809,1615.0,1601.0,1610.0,1625.0,1600.0,1612.0,1612.0,11.0,11.0,217.0,699.59,34530.0,-32.0, +FG2303.ZCE,20220810,1612.0,1612.0,1611.0,1615.0,1560.0,1574.0,1584.0,-38.0,-28.0,378.0,1197.18,34691.0,161.0, +FG2303.ZCE,20220811,1574.0,1584.0,1586.0,1603.0,1537.0,1603.0,1564.0,19.0,-20.0,388.0,1213.58,34753.0,62.0, +FG2303.ZCE,20220812,1603.0,1564.0,1594.0,1608.0,1570.0,1583.0,1594.0,19.0,30.0,2462.0,7848.48,36671.0,1918.0, +FG2303.ZCE,20220815,1583.0,1594.0,1586.0,1595.0,1545.0,1550.0,1574.0,-44.0,-20.0,699.0,2199.79,37158.0,487.0, +FG2303.ZCE,20220816,1550.0,1574.0,1528.0,1548.0,1528.0,1535.0,1538.0,-39.0,-36.0,324.0,996.5,37363.0,205.0, +FG2303.ZCE,20220817,1535.0,1538.0,1533.0,1537.0,1486.0,1497.0,1508.0,-41.0,-30.0,548.0,1653.07,37547.0,184.0, +FG2303.ZCE,20220818,1497.0,1508.0,1496.0,1518.0,1480.0,1483.0,1502.0,-25.0,-6.0,285.0,856.09,37586.0,39.0, +FG2303.ZCE,20220819,1483.0,1502.0,1482.0,1488.0,1450.0,1454.0,1464.0,-48.0,-38.0,479.0,1402.36,37606.0,20.0, +FG2303.ZCE,20220822,1454.0,1464.0,1457.0,1507.0,1457.0,1506.0,1481.0,42.0,17.0,385.0,1140.46,37690.0,84.0, +FG2303.ZCE,20220823,1506.0,1481.0,1499.0,1507.0,1476.0,1488.0,1487.0,7.0,6.0,239.0,710.82,37818.0,128.0, +FG2303.ZCE,20220824,1488.0,1487.0,1482.0,1498.0,1481.0,1493.0,1491.0,6.0,4.0,136.0,405.56,37828.0,10.0, +FG2303.ZCE,20220825,1493.0,1491.0,1525.0,1525.0,1473.0,1480.0,1489.0,-11.0,-2.0,351.0,1045.24,38009.0,181.0, +FG2303.ZCE,20220826,1480.0,1489.0,1485.0,1491.0,1466.0,1487.0,1484.0,-2.0,-5.0,1343.0,3985.92,37888.0,-121.0, +FG2303.ZCE,20220829,1487.0,1484.0,1491.0,1498.0,1470.0,1476.0,1485.0,-8.0,1.0,252.0,748.64,37887.0,-1.0, +FG2303.ZCE,20220830,1476.0,1485.0,1478.0,1479.0,1436.0,1441.0,1453.0,-44.0,-32.0,290.0,842.95,38039.0,152.0, +FG2303.ZCE,20220831,1441.0,1453.0,1440.0,1490.0,1440.0,1476.0,1472.0,23.0,19.0,636.0,1871.84,37658.0,-381.0, +FG2303.ZCE,20220901,1476.0,1472.0,1476.0,1484.0,1453.0,1454.0,1459.0,-18.0,-13.0,813.0,2372.38,37089.0,-569.0, +FG2303.ZCE,20220902,1454.0,1459.0,1454.0,1455.0,1421.0,1446.0,1444.0,-13.0,-15.0,521.0,1504.99,36795.0,-294.0, +FG2303.ZCE,20220905,1446.0,1444.0,1450.0,1480.0,1446.0,1473.0,1464.0,29.0,20.0,513.0,1502.07,37063.0,268.0, +FG2303.ZCE,20220906,1473.0,1464.0,1479.0,1488.0,1454.0,1485.0,1472.0,21.0,8.0,623.0,1833.92,37028.0,-35.0, +FG2303.ZCE,20220907,1485.0,1472.0,1479.0,1488.0,1472.0,1477.0,1483.0,5.0,11.0,726.0,2152.9,37639.0,611.0, +FG2303.ZCE,20220908,1477.0,1483.0,1485.0,1506.0,1473.0,1494.0,1500.0,11.0,17.0,628.0,1883.59,37365.0,-274.0, +FG2303.ZCE,20220909,1494.0,1500.0,1494.0,1521.0,1494.0,1521.0,1508.0,21.0,8.0,244.0,735.83,37314.0,-51.0, +FG2303.ZCE,20220913,1521.0,1508.0,1534.0,1537.0,1513.0,1520.0,1519.0,12.0,11.0,259.0,787.05,37439.0,125.0, +FG2303.ZCE,20220914,1520.0,1519.0,1515.0,1526.0,1498.0,1508.0,1507.0,-11.0,-12.0,256.0,771.62,37415.0,-24.0, +FG2303.ZCE,20220915,1508.0,1507.0,1513.0,1528.0,1500.0,1506.0,1515.0,-1.0,8.0,563.0,1706.35,37539.0,124.0, +FG2303.ZCE,20220916,1506.0,1515.0,1503.0,1510.0,1487.0,1493.0,1498.0,-22.0,-17.0,352.0,1054.45,37597.0,58.0, +FG2303.ZCE,20220919,1493.0,1498.0,1499.0,1523.0,1498.0,1503.0,1510.0,5.0,12.0,510.0,1540.05,37361.0,-236.0, +FG2303.ZCE,20220920,1503.0,1510.0,1502.0,1514.0,1492.0,1496.0,1504.0,-14.0,-6.0,87.0,261.68,37351.0,-10.0, +FG2303.ZCE,20220921,1496.0,1504.0,1503.0,1503.0,1478.0,1494.0,1495.0,-10.0,-9.0,965.0,2884.88,38176.0,825.0, +FG2303.ZCE,20220922,1494.0,1495.0,1490.0,1522.0,1488.0,1520.0,1509.0,25.0,14.0,287.0,865.97,38027.0,-149.0, +FG2303.ZCE,20220923,1520.0,1509.0,1525.0,1538.0,1509.0,1517.0,1518.0,8.0,9.0,588.0,1785.55,38135.0,108.0, +FG2303.ZCE,20220926,1517.0,1518.0,1501.0,1524.0,1498.0,1522.0,1510.0,4.0,-8.0,370.0,1117.56,38080.0,-55.0, +FG2303.ZCE,20220927,1522.0,1510.0,1514.0,1545.0,1514.0,1544.0,1519.0,34.0,9.0,1064.0,3232.08,38735.0,655.0, +FG2303.ZCE,20220928,1544.0,1519.0,1549.0,1553.0,1533.0,1538.0,1543.0,19.0,24.0,146.0,450.58,38712.0,-23.0, +FG2303.ZCE,20220929,1538.0,1543.0,1536.0,1536.0,1508.0,1515.0,1520.0,-28.0,-23.0,299.0,908.97,38688.0,-24.0, +FG2303.ZCE,20220930,1515.0,1520.0,1520.0,1521.0,1503.0,1507.0,1520.0,-13.0,0.0,3042.0,9244.67,37451.0,-1237.0, +FG2303.ZCE,20221010,1507.0,1520.0,1521.0,1554.0,1514.0,1547.0,1545.0,27.0,25.0,4068.0,12574.03,40673.0,3222.0, +FG2303.ZCE,20221011,1547.0,1545.0,1550.0,1559.0,1522.0,1524.0,1538.0,-21.0,-7.0,6134.0,18869.08,41626.0,953.0, +FG2303.ZCE,20221012,1524.0,1538.0,1533.0,1533.0,1520.0,1530.0,1530.0,-8.0,-8.0,5015.0,15342.6,42704.0,1078.0, +FG2303.ZCE,20221013,1530.0,1530.0,1530.0,1538.0,1500.0,1502.0,1523.0,-28.0,-7.0,3867.0,11776.32,43030.0,326.0, +FG2303.ZCE,20221014,1502.0,1523.0,1507.0,1520.0,1495.0,1511.0,1511.0,-12.0,-12.0,2309.0,6975.64,43826.0,796.0, +FG2303.ZCE,20221017,1511.0,1511.0,1508.0,1517.0,1479.0,1485.0,1503.0,-26.0,-8.0,4479.0,13468.29,44550.0,724.0, +FG2303.ZCE,20221018,1485.0,1503.0,1483.0,1489.0,1471.0,1483.0,1479.0,-20.0,-24.0,1626.0,4809.61,45093.0,543.0, +FG2303.ZCE,20221019,1483.0,1479.0,1487.0,1488.0,1455.0,1459.0,1474.0,-20.0,-5.0,2207.0,6504.71,46047.0,954.0, +FG2303.ZCE,20221020,1459.0,1474.0,1466.0,1469.0,1455.0,1462.0,1463.0,-12.0,-11.0,3011.0,8812.06,45547.0,-500.0, +FG2303.ZCE,20221021,1462.0,1463.0,1463.0,1475.0,1452.0,1465.0,1463.0,2.0,0.0,1902.0,5564.27,45152.0,-395.0, +FG2303.ZCE,20221024,1465.0,1463.0,1466.0,1479.0,1442.0,1442.0,1461.0,-21.0,-2.0,1388.0,4056.88,45789.0,637.0, +FG2303.ZCE,20221025,1442.0,1461.0,1455.0,1455.0,1418.0,1418.0,1427.0,-43.0,-34.0,4048.0,11553.68,48303.0,2514.0, +FG2303.ZCE,20221026,1418.0,1427.0,1423.0,1432.0,1410.0,1412.0,1423.0,-15.0,-4.0,1975.0,5621.58,48593.0,290.0, +FG2303.ZCE,20221027,1412.0,1423.0,1423.0,1425.0,1391.0,1393.0,1413.0,-30.0,-10.0,2559.0,7231.17,49475.0,882.0, +FG2303.ZCE,20221028,1393.0,1413.0,1404.0,1412.0,1394.0,1408.0,1403.0,-5.0,-10.0,2071.0,5810.4,50212.0,737.0, +FG2303.ZCE,20221031,1408.0,1403.0,1403.0,1416.0,1355.0,1359.0,1384.0,-44.0,-19.0,3949.0,10933.36,50920.0,708.0, +FG2303.ZCE,20221101,1359.0,1384.0,1369.0,1379.0,1352.0,1373.0,1368.0,-11.0,-16.0,9070.0,24816.07,55293.0,4373.0, +FG2303.ZCE,20221102,1373.0,1368.0,1375.0,1381.0,1353.0,1369.0,1367.0,1.0,-1.0,6806.0,18612.85,60377.0,5084.0, +FG2303.ZCE,20221103,1369.0,1367.0,1367.0,1380.0,1360.0,1378.0,1370.0,11.0,3.0,5697.0,15611.68,64257.0,3880.0, +FG2303.ZCE,20221104,1378.0,1370.0,1376.0,1417.0,1373.0,1413.0,1400.0,43.0,30.0,7609.0,21303.34,65995.0,1738.0, +FG2303.ZCE,20221107,1413.0,1400.0,1417.0,1426.0,1383.0,1399.0,1400.0,-1.0,0.0,6340.0,17756.26,69270.0,3275.0, +FG2303.ZCE,20221108,1399.0,1400.0,1399.0,1415.0,1393.0,1411.0,1404.0,11.0,4.0,5427.0,15240.65,70846.0,1576.0, +FG2303.ZCE,20221109,1411.0,1404.0,1408.0,1420.0,1403.0,1417.0,1413.0,13.0,9.0,5118.0,14465.56,70782.0,-64.0, +FG2303.ZCE,20221110,1417.0,1413.0,1413.0,1424.0,1397.0,1408.0,1408.0,-5.0,-5.0,4059.0,11430.75,71715.0,933.0, +FG2303.ZCE,20221111,1408.0,1408.0,1407.0,1437.0,1403.0,1423.0,1419.0,15.0,11.0,4839.0,13735.24,72394.0,679.0, +FG2303.ZCE,20221114,1423.0,1419.0,1428.0,1460.0,1413.0,1436.0,1438.0,17.0,19.0,6023.0,17319.4,73518.0,1124.0, +FG2303.ZCE,20221115,1436.0,1438.0,1435.0,1457.0,1435.0,1452.0,1448.0,14.0,10.0,5364.0,15530.61,73644.0,126.0, +FG2303.ZCE,20221116,1452.0,1448.0,1458.0,1460.0,1446.0,1455.0,1453.0,7.0,5.0,5216.0,15161.26,74742.0,1098.0, +FG2303.ZCE,20221117,1455.0,1453.0,1451.0,1459.0,1409.0,1419.0,1423.0,-34.0,-30.0,7187.0,20457.34,76374.0,1632.0, +FG2303.ZCE,20221118,1419.0,1423.0,1417.0,1424.0,1397.0,1410.0,1410.0,-13.0,-13.0,4953.0,13971.39,77308.0,934.0, +FG2303.ZCE,20221121,1410.0,1410.0,1410.0,1423.0,1402.0,1415.0,1416.0,5.0,6.0,5337.0,15114.08,77833.0,525.0, +FG2303.ZCE,20221122,1415.0,1416.0,1415.0,1422.0,1401.0,1404.0,1413.0,-12.0,-3.0,4360.0,12318.35,78387.0,554.0, +FG2303.ZCE,20221123,1404.0,1413.0,1411.0,1424.0,1402.0,1410.0,1411.0,-3.0,-2.0,11296.0,31869.48,85722.0,7335.0, +FG2303.ZCE,20221124,1410.0,1411.0,1410.0,1429.0,1404.0,1422.0,1415.0,11.0,4.0,4983.0,14104.72,86577.0,855.0, +FG2303.ZCE,20221125,1422.0,1415.0,1423.0,1454.0,1418.0,1450.0,1434.0,35.0,19.0,5165.0,14816.08,87126.0,549.0, +FG2303.ZCE,20221128,1450.0,1434.0,1455.0,1466.0,1432.0,1445.0,1451.0,11.0,17.0,6338.0,18392.99,88195.0,1069.0, +FG2303.ZCE,20221129,1445.0,1451.0,1434.0,1467.0,1434.0,1456.0,1459.0,5.0,8.0,5341.0,15586.67,89422.0,1227.0, +FG2303.ZCE,20221130,1456.0,1459.0,1459.0,1459.0,1432.0,1439.0,1441.0,-20.0,-18.0,5456.0,15723.48,89838.0,416.0, +FG2303.ZCE,20221201,1439.0,1441.0,1446.0,1463.0,1440.0,1442.0,1452.0,1.0,11.0,7132.0,20708.35,91040.0,1202.0, +FG2303.ZCE,20221202,1442.0,1452.0,1443.0,1457.0,1440.0,1448.0,1449.0,-4.0,-3.0,7407.0,21461.71,92750.0,1710.0, +FG2303.ZCE,20221205,1448.0,1449.0,1451.0,1480.0,1445.0,1475.0,1463.0,26.0,14.0,8177.0,23932.26,92762.0,12.0, +FG2303.ZCE,20221206,1475.0,1463.0,1478.0,1481.0,1462.0,1481.0,1472.0,18.0,9.0,5964.0,17552.8,93500.0,738.0, +FG2303.ZCE,20221207,1481.0,1472.0,1480.0,1484.0,1453.0,1457.0,1471.0,-15.0,-1.0,6884.0,20252.35,93005.0,-495.0, +FG2303.ZCE,20221208,1457.0,1471.0,1457.0,1469.0,1447.0,1467.0,1457.0,-4.0,-14.0,6287.0,18315.32,94465.0,1460.0, +FG2303.ZCE,20221209,1467.0,1457.0,1469.0,1509.0,1469.0,1503.0,1489.0,46.0,32.0,8980.0,26735.93,94756.0,291.0, +FG2303.ZCE,20221212,1503.0,1489.0,1501.0,1533.0,1489.0,1495.0,1514.0,6.0,25.0,11030.0,33404.14,96047.0,1291.0, +FG2303.ZCE,20221213,1495.0,1514.0,1497.0,1515.0,1495.0,1514.0,1507.0,0.0,-7.0,5393.0,16251.96,96614.0,567.0, +FG2303.ZCE,20221214,1514.0,1507.0,1515.0,1532.0,1514.0,1527.0,1524.0,20.0,17.0,5562.0,16953.49,97051.0,437.0, +FG2303.ZCE,20221215,1527.0,1524.0,1536.0,1588.0,1534.0,1585.0,1566.0,61.0,42.0,11424.0,35775.86,98101.0,1050.0, +FG2303.ZCE,20221216,1585.0,1566.0,1587.0,1593.0,1523.0,1536.0,1566.0,-30.0,0.0,14997.0,46978.03,99192.0,1091.0, +FG2303.ZCE,20221219,1536.0,1566.0,1533.0,1536.0,1503.0,1510.0,1515.0,-56.0,-51.0,13516.0,40941.84,100204.0,1012.0, +FG2303.ZCE,20221220,1510.0,1515.0,1511.0,1524.0,1493.0,1506.0,1508.0,-9.0,-7.0,11949.0,36048.33,98352.0,-1852.0, +FG2303.ZCE,20221221,1506.0,1508.0,1511.0,1520.0,1503.0,1517.0,1512.0,9.0,4.0,8849.0,26755.68,98194.0,-158.0, +FG2303.ZCE,20221222,1517.0,1512.0,1521.0,1521.0,1497.0,1501.0,1507.0,-11.0,-5.0,7802.0,23520.62,99124.0,930.0, +FG2303.ZCE,20221223,1501.0,1507.0,1501.0,1515.0,1486.0,1510.0,1503.0,3.0,-4.0,10880.0,32698.57,101130.0,2006.0, +FG2303.ZCE,20221226,1510.0,1503.0,1509.0,1534.0,1507.0,1532.0,1523.0,29.0,20.0,12185.0,37126.21,103570.0,2440.0, +FG2303.ZCE,20221227,1532.0,1523.0,1535.0,1581.0,1528.0,1579.0,1564.0,56.0,41.0,14576.0,45587.37,106295.0,2725.0, +FG2303.ZCE,20221228,1579.0,1564.0,1581.0,1605.0,1568.0,1599.0,1586.0,35.0,22.0,25016.0,79335.39,100899.0,-5396.0, +FG2303.ZCE,20221229,1599.0,1586.0,1602.0,1609.0,1581.0,1591.0,1593.0,5.0,7.0,16581.0,52834.96,104206.0,3307.0, +FG2303.ZCE,20221230,1591.0,1593.0,1589.0,1606.0,1578.0,1603.0,1590.0,10.0,-3.0,24896.0,79191.58,107383.0,3177.0, +FG2303.ZCE,20230103,1603.0,1590.0,1598.0,1622.0,1575.0,1611.0,1609.0,21.0,19.0,20626.0,66365.11,108165.0,782.0, +FG2303.ZCE,20230104,1611.0,1609.0,1608.0,1610.0,1582.0,1601.0,1600.0,-8.0,-9.0,21089.0,67493.73,111911.0,3746.0, +FG2303.ZCE,20230105,1601.0,1600.0,1595.0,1625.0,1589.0,1604.0,1606.0,4.0,6.0,23674.0,76032.25,111666.0,-245.0, +FG2303.ZCE,20230106,1604.0,1606.0,1611.0,1625.0,1596.0,1625.0,1608.0,19.0,2.0,23195.0,74594.57,113934.0,2268.0, +FG2303.ZCE,20230109,1625.0,1608.0,1623.0,1628.0,1602.0,1618.0,1614.0,10.0,6.0,22525.0,72711.38,115840.0,1906.0, +FG2303.ZCE,20230110,1618.0,1614.0,1620.0,1627.0,1590.0,1596.0,1618.0,-18.0,4.0,40899.0,132355.82,123405.0,7565.0, +FG2303.ZCE,20230111,1596.0,1618.0,1598.0,1627.0,1593.0,1623.0,1606.0,5.0,-12.0,21113.0,67815.8,122217.0,-1188.0, +FG2303.ZCE,20230112,1623.0,1606.0,1622.0,1633.0,1610.0,1617.0,1621.0,11.0,15.0,15109.0,48989.44,120002.0,-2215.0, +FG2303.ZCE,20230113,1617.0,1621.0,1618.0,1633.0,1591.0,1623.0,1619.0,2.0,-2.0,17418.0,56384.87,118080.0,-1922.0, +FG2303.ZCE,20230116,1623.0,1619.0,1620.0,1628.0,1589.0,1608.0,1612.0,-11.0,-7.0,18088.0,58304.56,112359.0,-5721.0, +FG2303.ZCE,20230117,1608.0,1612.0,1612.0,1624.0,1603.0,1616.0,1613.0,4.0,1.0,13512.0,43579.02,105684.0,-6675.0, +FG2303.ZCE,20230118,1616.0,1613.0,1614.0,1661.0,1614.0,1658.0,1641.0,45.0,28.0,28729.0,94274.16,92096.0,-13588.0, +FG2303.ZCE,20230119,1658.0,1641.0,1662.0,1701.0,1659.0,1679.0,1681.0,38.0,40.0,25455.0,85561.21,79659.0,-12437.0, +FG2303.ZCE,20230120,1679.0,1681.0,1680.0,1695.0,1671.0,1695.0,1683.0,14.0,2.0,14356.0,48318.83,72843.0,-6816.0, +FG2303.ZCE,20230130,1695.0,1683.0,1703.0,1711.0,1585.0,1590.0,1627.0,-93.0,-56.0,22952.0,74683.06,67165.0,-5678.0, +FG2303.ZCE,20230131,1590.0,1627.0,1596.0,1598.0,1566.0,1570.0,1583.0,-57.0,-44.0,22630.0,71651.58,58152.0,-9013.0, +FG2303.ZCE,20230201,1570.0,1583.0,1572.0,1593.0,1554.0,1565.0,1573.0,-18.0,-10.0,26137.0,82240.86,40031.0,-18121.0, +FG2303.ZCE,20230202,1565.0,1573.0,1562.0,1600.0,1524.0,1531.0,1555.0,-42.0,-18.0,15946.0,49595.16,30230.0,-9801.0, +FG2303.ZCE,20230203,1531.0,1555.0,1530.0,1562.0,1523.0,1547.0,1539.0,-8.0,-16.0,14235.0,43813.53,22340.0,-7890.0, +FG2303.ZCE,20230206,1547.0,1539.0,1550.0,1556.0,1528.0,1544.0,1545.0,5.0,6.0,8320.0,25704.47,18838.0,-3502.0, +FG2303.ZCE,20230207,1544.0,1545.0,1542.0,1556.0,1502.0,1518.0,1527.0,-27.0,-18.0,3777.0,11532.2,17155.0,-1683.0, +FG2303.ZCE,20230208,1518.0,1527.0,1514.0,1520.0,1501.0,1508.0,1511.0,-19.0,-16.0,3048.0,9210.84,15309.0,-1846.0, +FG2303.ZCE,20230209,1508.0,1511.0,1509.0,1512.0,1494.0,1494.0,1504.0,-17.0,-7.0,1612.0,4849.97,14435.0,-874.0, +FG2303.ZCE,20230210,1494.0,1504.0,1499.0,1510.0,1480.0,1501.0,1497.0,-3.0,-7.0,1641.0,4911.7,13468.0,-967.0, +FG2303.ZCE,20230213,1501.0,1497.0,1506.0,1508.0,1477.0,1496.0,1496.0,-1.0,-1.0,2400.0,7182.89,11786.0,-1682.0, +FG2303.ZCE,20230214,1496.0,1496.0,1484.0,1493.0,1470.0,1488.0,1483.0,-8.0,-13.0,1371.0,4066.08,10839.0,-947.0, +FG2303.ZCE,20230215,1488.0,1483.0,1490.0,1500.0,1485.0,1497.0,1491.0,14.0,8.0,2294.0,6841.73,9036.0,-1803.0, +FG2303.ZCE,20230216,1497.0,1491.0,1499.0,1516.0,1496.0,1515.0,1509.0,24.0,18.0,848.0,2558.51,8702.0,-334.0, +FG2303.ZCE,20230217,1515.0,1509.0,1512.0,1528.0,1505.0,1513.0,1520.0,4.0,11.0,1470.0,4468.0,7975.0,-727.0, +FG2303.ZCE,20230220,1513.0,1520.0,1502.0,1523.0,1499.0,1518.0,1510.0,-2.0,-10.0,441.0,1332.18,7669.0,-306.0, +FG2303.ZCE,20230221,1518.0,1510.0,1518.0,1534.0,1518.0,1527.0,1527.0,17.0,17.0,431.0,1315.88,7368.0,-301.0, +FG2303.ZCE,20230222,1527.0,1527.0,1526.0,1526.0,1501.0,1515.0,1513.0,-12.0,-14.0,230.0,695.9,7258.0,-110.0, +FG2303.ZCE,20230223,1515.0,1513.0,1513.0,1524.0,1509.0,1509.0,1513.0,-4.0,0.0,2997.0,9070.22,4447.0,-2811.0, +FG2303.ZCE,20230224,1509.0,1513.0,1513.0,1513.0,1483.0,1491.0,1503.0,-22.0,-10.0,520.0,1563.54,4014.0,-433.0, +FG2303.ZCE,20230227,1491.0,1503.0,1495.0,1496.0,1484.0,1492.0,1492.0,-11.0,-11.0,672.0,2004.81,3512.0,-502.0, +FG2303.ZCE,20230228,1492.0,1492.0,1492.0,1492.0,1440.0,1440.0,1470.0,-52.0,-22.0,2800.0,8234.74,1367.0,-2145.0, +FG2303.ZCE,20230301,1440.0,1470.0,1466.0,1588.0,1440.0,1452.0,1467.0,-18.0,-3.0,173.0,507.42,1312.0,-55.0, +FG2303.ZCE,20230302,1452.0,1467.0,1467.0,1470.0,1465.0,1470.0,1467.0,3.0,0.0,275.0,806.78,1078.0,-234.0, +FG2303.ZCE,20230303,1470.0,1467.0,1467.0,1474.0,1467.0,1470.0,1467.0,3.0,0.0,97.0,284.65,988.0,-90.0, +FG2303.ZCE,20230306,1470.0,1467.0,1469.0,1520.0,1469.0,1490.0,1512.0,23.0,45.0,19.0,57.47,974.0,-14.0, +FG2303.ZCE,20230307,1490.0,1512.0,1520.0,1520.0,1520.0,1520.0,1520.0,8.0,8.0,5.0,15.2,974.0,0.0, +FG2303.ZCE,20230308,1520.0,1520.0,1585.0,1585.0,1518.0,1528.0,1554.0,8.0,34.0,4.0,12.43,972.0,-2.0, +FG2303.ZCE,20230309,1528.0,1554.0,1510.0,1510.0,1510.0,1510.0,1510.0,-44.0,-44.0,45.0,135.9,948.0,-24.0, +FG2303.ZCE,20230310,1510.0,1510.0,,,,,1516.0,,6.0,0.0,0.0,948.0,0.0, +FG2303.ZCE,20230313,,1516.0,1550.0,1560.0,1548.0,1548.0,1556.0,32.0,40.0,47.0,146.28,952.0,4.0, +FG2303.ZCE,20230314,1548.0,1556.0,1560.0,1560.0,1545.0,1545.0,1555.0,-11.0,-1.0,853.0,2652.83,0.0,-952.0, diff --git a/data/FG/FG2304.csv b/data/FG/FG2304.csv new file mode 100644 index 0000000..16a24ba --- /dev/null +++ b/data/FG/FG2304.csv @@ -0,0 +1,244 @@ +ts_code,trade_date,pre_close,pre_settle,open,high,low,close,settle,change1,change2,vol,amount,oi,oi_chg,delv_settle +FG2304.ZCE,20220419,,1981.0,2035.0,2040.0,2035.0,2040.0,2038.0,59.0,57.0,212.0,864.05,212.0,, +FG2304.ZCE,20220420,2040.0,2038.0,2078.0,2078.0,2037.0,2037.0,2067.0,-1.0,29.0,7.0,28.93,219.0,7.0, +FG2304.ZCE,20220421,2037.0,2067.0,2067.0,2067.0,2050.0,2064.0,2058.0,-3.0,-9.0,15.0,61.74,227.0,8.0, +FG2304.ZCE,20220422,2064.0,2058.0,2041.0,2041.0,2018.0,2018.0,2030.0,-40.0,-28.0,3.0,12.18,228.0,1.0, +FG2304.ZCE,20220425,2018.0,2030.0,2011.0,2011.0,1890.0,1890.0,1935.0,-140.0,-95.0,11.0,42.57,236.0,8.0, +FG2304.ZCE,20220426,1890.0,1935.0,1877.0,1877.0,1843.0,1851.0,1855.0,-84.0,-80.0,10.0,37.09,243.0,7.0, +FG2304.ZCE,20220427,1851.0,1855.0,1854.0,1855.0,1854.0,1855.0,1855.0,0.0,0.0,2.0,7.42,245.0,2.0, +FG2304.ZCE,20220428,1855.0,1855.0,1862.0,1874.0,1839.0,1874.0,1854.0,19.0,-1.0,14.0,51.92,242.0,-3.0, +FG2304.ZCE,20220429,1874.0,1854.0,1860.0,1892.0,1850.0,1883.0,1868.0,29.0,14.0,11.0,41.11,245.0,3.0, +FG2304.ZCE,20220505,1883.0,1868.0,1872.0,1911.0,1868.0,1891.0,1892.0,23.0,24.0,18.0,68.11,250.0,5.0, +FG2304.ZCE,20220506,1891.0,1892.0,1885.0,1907.0,1853.0,1864.0,1893.0,-28.0,1.0,2111.0,7993.88,2322.0,2072.0, +FG2304.ZCE,20220509,1864.0,1893.0,1869.0,1869.0,1818.0,1829.0,1842.0,-64.0,-51.0,195.0,718.49,2460.0,138.0, +FG2304.ZCE,20220510,1829.0,1842.0,1786.0,1831.0,1727.0,1789.0,1780.0,-53.0,-62.0,703.0,2502.92,3004.0,544.0, +FG2304.ZCE,20220511,1789.0,1780.0,1795.0,1812.0,1778.0,1812.0,1785.0,32.0,5.0,37.0,132.11,3022.0,18.0, +FG2304.ZCE,20220512,1812.0,1785.0,1743.0,1802.0,1743.0,1762.0,1755.0,-23.0,-30.0,1082.0,3797.14,4072.0,1050.0, +FG2304.ZCE,20220513,1762.0,1755.0,1773.0,1775.0,1761.0,1767.0,1768.0,12.0,13.0,82.0,289.98,4122.0,50.0, +FG2304.ZCE,20220516,1767.0,1768.0,1768.0,1798.0,1755.0,1798.0,1793.0,30.0,25.0,289.0,1036.11,4388.0,266.0, +FG2304.ZCE,20220517,1798.0,1793.0,1799.0,1812.0,1785.0,1790.0,1788.0,-3.0,-5.0,1641.0,5867.11,5825.0,1437.0, +FG2304.ZCE,20220518,1790.0,1788.0,1772.0,1792.0,1766.0,1767.0,1779.0,-21.0,-9.0,25.0,88.93,5829.0,4.0, +FG2304.ZCE,20220519,1767.0,1779.0,1768.0,1798.0,1746.0,1798.0,1772.0,19.0,-7.0,36.0,127.61,5828.0,-1.0, +FG2304.ZCE,20220520,1798.0,1772.0,1777.0,1824.0,1777.0,1804.0,1801.0,32.0,29.0,292.0,1051.55,6034.0,206.0, +FG2304.ZCE,20220523,1804.0,1801.0,1800.0,1800.0,1776.0,1776.0,1788.0,-25.0,-13.0,37.0,132.33,6038.0,4.0, +FG2304.ZCE,20220524,1776.0,1788.0,1778.0,1787.0,1766.0,1773.0,1775.0,-15.0,-13.0,53.0,188.2,6051.0,13.0, +FG2304.ZCE,20220525,1773.0,1775.0,1788.0,1803.0,1765.0,1799.0,1789.0,24.0,14.0,648.0,2319.13,6620.0,569.0, +FG2304.ZCE,20220526,1799.0,1789.0,1786.0,1819.0,1785.0,1819.0,1793.0,30.0,4.0,124.0,444.55,6666.0,46.0, +FG2304.ZCE,20220527,1819.0,1793.0,1803.0,1846.0,1803.0,1822.0,1813.0,29.0,20.0,185.0,670.8,6798.0,132.0, +FG2304.ZCE,20220530,1822.0,1813.0,1826.0,1870.0,1822.0,1857.0,1860.0,44.0,47.0,48.0,178.57,6806.0,8.0, +FG2304.ZCE,20220531,1857.0,1860.0,1854.0,1868.0,1849.0,1853.0,1855.0,-7.0,-5.0,124.0,460.06,6909.0,103.0, +FG2304.ZCE,20220601,1853.0,1855.0,1851.0,1877.0,1850.0,1863.0,1851.0,8.0,-4.0,2279.0,8437.25,9156.0,2247.0, +FG2304.ZCE,20220602,1863.0,1851.0,1865.0,1867.0,1848.0,1857.0,1858.0,6.0,7.0,363.0,1348.92,8962.0,-194.0, +FG2304.ZCE,20220606,1857.0,1858.0,1864.0,1896.0,1864.0,1871.0,1872.0,13.0,14.0,489.0,1830.64,9426.0,464.0, +FG2304.ZCE,20220607,1871.0,1872.0,1864.0,1889.0,1864.0,1878.0,1881.0,6.0,9.0,49.0,184.31,9448.0,22.0, +FG2304.ZCE,20220608,1878.0,1881.0,1887.0,1899.0,1879.0,1893.0,1892.0,12.0,11.0,72.0,272.51,9502.0,54.0, +FG2304.ZCE,20220609,1893.0,1892.0,1895.0,1902.0,1858.0,1858.0,1888.0,-34.0,-4.0,313.0,1181.82,9601.0,99.0, +FG2304.ZCE,20220610,1858.0,1888.0,1852.0,1857.0,1832.0,1848.0,1841.0,-40.0,-47.0,54.0,198.87,9586.0,-15.0, +FG2304.ZCE,20220613,1848.0,1841.0,1847.0,1848.0,1837.0,1841.0,1843.0,0.0,2.0,7.0,25.8,9586.0,0.0, +FG2304.ZCE,20220614,1841.0,1843.0,1840.0,1850.0,1771.0,1788.0,1826.0,-55.0,-17.0,123.0,449.25,9558.0,-28.0, +FG2304.ZCE,20220615,1788.0,1826.0,1780.0,1803.0,1775.0,1794.0,1786.0,-32.0,-40.0,3826.0,13665.07,13329.0,3771.0, +FG2304.ZCE,20220616,1794.0,1786.0,1809.0,1809.0,1777.0,1778.0,1784.0,-8.0,-2.0,570.0,2033.65,13812.0,483.0, +FG2304.ZCE,20220617,1778.0,1784.0,1771.0,1801.0,1770.0,1795.0,1789.0,11.0,5.0,2026.0,7248.83,15815.0,2003.0, +FG2304.ZCE,20220620,1795.0,1789.0,1808.0,1813.0,1798.0,1810.0,1809.0,21.0,20.0,18.0,65.11,15813.0,-2.0, +FG2304.ZCE,20220621,1810.0,1809.0,1791.0,1799.0,1744.0,1758.0,1791.0,-51.0,-18.0,1785.0,6392.42,14069.0,-1744.0, +FG2304.ZCE,20220622,1758.0,1791.0,1772.0,1784.0,1735.0,1737.0,1765.0,-54.0,-26.0,140.0,494.08,14025.0,-44.0, +FG2304.ZCE,20220623,1737.0,1765.0,1744.0,1774.0,1730.0,1774.0,1748.0,9.0,-17.0,551.0,1926.6,13590.0,-435.0, +FG2304.ZCE,20220624,1774.0,1748.0,1766.0,1770.0,1743.0,1754.0,1753.0,6.0,5.0,26.0,91.16,13588.0,-2.0, +FG2304.ZCE,20220627,1754.0,1753.0,1757.0,1774.0,1740.0,1755.0,1748.0,2.0,-5.0,238.0,832.19,13706.0,118.0, +FG2304.ZCE,20220628,1755.0,1748.0,1767.0,1767.0,1740.0,1762.0,1758.0,14.0,10.0,261.0,917.75,13502.0,-204.0, +FG2304.ZCE,20220629,1762.0,1758.0,1769.0,1795.0,1758.0,1782.0,1775.0,24.0,17.0,56.0,198.76,13502.0,0.0, +FG2304.ZCE,20220630,1782.0,1775.0,1781.0,1781.0,1754.0,1754.0,1771.0,-21.0,-4.0,23.0,81.48,13508.0,6.0, +FG2304.ZCE,20220701,1754.0,1771.0,1754.0,1763.0,1730.0,1730.0,1738.0,-41.0,-33.0,153.0,531.74,13599.0,91.0, +FG2304.ZCE,20220704,1730.0,1738.0,1746.0,1746.0,1699.0,1709.0,1714.0,-29.0,-24.0,96.0,329.03,13650.0,51.0, +FG2304.ZCE,20220705,1709.0,1714.0,1707.0,1726.0,1705.0,1716.0,1716.0,2.0,2.0,43.0,147.57,13674.0,24.0, +FG2304.ZCE,20220706,1716.0,1716.0,1694.0,1697.0,1668.0,1693.0,1680.0,-23.0,-36.0,49.0,164.6,13667.0,-7.0, +FG2304.ZCE,20220707,1693.0,1680.0,1694.0,1704.0,1675.0,1675.0,1693.0,-5.0,13.0,23.0,77.89,13665.0,-2.0, +FG2304.ZCE,20220708,1675.0,1693.0,1685.0,1685.0,1653.0,1653.0,1663.0,-40.0,-30.0,73.0,242.84,13604.0,-61.0, +FG2304.ZCE,20220711,1653.0,1663.0,1652.0,1654.0,1632.0,1641.0,1640.0,-22.0,-23.0,40.0,131.19,13591.0,-13.0, +FG2304.ZCE,20220712,1641.0,1640.0,1638.0,1668.0,1625.0,1630.0,1635.0,-10.0,-5.0,180.0,588.68,13678.0,87.0, +FG2304.ZCE,20220713,1630.0,1635.0,1630.0,1660.0,1613.0,1640.0,1635.0,5.0,0.0,68.0,222.33,13659.0,-19.0, +FG2304.ZCE,20220714,1640.0,1635.0,1630.0,1631.0,1610.0,1610.0,1619.0,-25.0,-16.0,28.0,90.65,13668.0,9.0, +FG2304.ZCE,20220715,1610.0,1619.0,1612.0,1614.0,1584.0,1594.0,1612.0,-25.0,-7.0,2022.0,6518.2,15665.0,1997.0, +FG2304.ZCE,20220718,1594.0,1612.0,1605.0,1640.0,1601.0,1638.0,1607.0,26.0,-5.0,2193.0,7049.05,17538.0,1873.0, +FG2304.ZCE,20220719,1638.0,1607.0,1668.0,1699.0,1615.0,1615.0,1665.0,8.0,58.0,914.0,3043.0,17590.0,52.0, +FG2304.ZCE,20220720,1615.0,1665.0,1607.0,1623.0,1583.0,1601.0,1596.0,-64.0,-69.0,289.0,922.3,17505.0,-85.0, +FG2304.ZCE,20220721,1601.0,1596.0,1596.0,1603.0,1535.0,1542.0,1586.0,-54.0,-10.0,729.0,2312.11,16890.0,-615.0, +FG2304.ZCE,20220722,1542.0,1586.0,1543.0,1555.0,1514.0,1522.0,1533.0,-64.0,-53.0,65.0,199.23,16869.0,-21.0, +FG2304.ZCE,20220725,1522.0,1533.0,1536.0,1552.0,1536.0,1544.0,1544.0,11.0,11.0,20.0,61.77,16867.0,-2.0, +FG2304.ZCE,20220726,1544.0,1544.0,1544.0,1558.0,1525.0,1537.0,1542.0,-7.0,-2.0,492.0,1517.42,17294.0,427.0, +FG2304.ZCE,20220727,1537.0,1542.0,1542.0,1547.0,1512.0,1530.0,1538.0,-12.0,-4.0,2457.0,7558.78,19589.0,2295.0, +FG2304.ZCE,20220728,1530.0,1538.0,1532.0,1565.0,1530.0,1563.0,1547.0,25.0,9.0,192.0,593.99,19752.0,163.0, +FG2304.ZCE,20220729,1563.0,1547.0,1571.0,1633.0,1571.0,1583.0,1588.0,36.0,41.0,439.0,1394.31,19580.0,-172.0, +FG2304.ZCE,20220801,1583.0,1588.0,1601.0,1618.0,1573.0,1579.0,1601.0,-9.0,13.0,179.0,573.12,19677.0,97.0, +FG2304.ZCE,20220802,1579.0,1601.0,1591.0,1605.0,1574.0,1584.0,1588.0,-17.0,-13.0,170.0,539.83,19550.0,-127.0, +FG2304.ZCE,20220803,1584.0,1588.0,1599.0,1611.0,1579.0,1610.0,1605.0,22.0,17.0,229.0,735.22,19682.0,132.0, +FG2304.ZCE,20220804,1610.0,1605.0,1599.0,1604.0,1590.0,1596.0,1602.0,-9.0,-3.0,119.0,381.38,19778.0,96.0, +FG2304.ZCE,20220805,1596.0,1602.0,1591.0,1606.0,1573.0,1606.0,1603.0,4.0,1.0,162.0,519.52,19913.0,135.0, +FG2304.ZCE,20220808,1606.0,1603.0,1590.0,1639.0,1590.0,1626.0,1618.0,23.0,15.0,233.0,753.83,19886.0,-27.0, +FG2304.ZCE,20220809,1626.0,1618.0,1626.0,1636.0,1626.0,1634.0,1633.0,16.0,15.0,7.0,22.86,19887.0,1.0, +FG2304.ZCE,20220810,1634.0,1633.0,1623.0,1625.0,1580.0,1581.0,1593.0,-52.0,-40.0,156.0,496.95,19991.0,104.0, +FG2304.ZCE,20220811,1581.0,1593.0,1595.0,1621.0,1562.0,1621.0,1578.0,28.0,-15.0,58.0,183.08,19994.0,3.0, +FG2304.ZCE,20220812,1621.0,1578.0,1620.0,1633.0,1593.0,1599.0,1605.0,21.0,27.0,69.0,221.52,19969.0,-25.0, +FG2304.ZCE,20220815,1599.0,1605.0,1600.0,1605.0,1573.0,1573.0,1591.0,-32.0,-14.0,13.0,41.37,19969.0,0.0, +FG2304.ZCE,20220816,1573.0,1591.0,1562.0,1578.0,1560.0,1564.0,1570.0,-27.0,-21.0,102.0,320.24,19929.0,-40.0, +FG2304.ZCE,20220817,1564.0,1570.0,1566.0,1570.0,1523.0,1529.0,1542.0,-41.0,-28.0,26.0,80.2,19939.0,10.0, +FG2304.ZCE,20220818,1529.0,1542.0,1528.0,1550.0,1520.0,1520.0,1544.0,-22.0,2.0,182.0,561.95,19861.0,-78.0, +FG2304.ZCE,20220819,1520.0,1544.0,1526.0,1526.0,1487.0,1493.0,1503.0,-51.0,-41.0,116.0,348.76,19932.0,71.0, +FG2304.ZCE,20220822,1493.0,1503.0,1497.0,1541.0,1493.0,1535.0,1512.0,32.0,9.0,147.0,444.48,20038.0,106.0, +FG2304.ZCE,20220823,1535.0,1512.0,1530.0,1540.0,1515.0,1519.0,1522.0,7.0,10.0,45.0,136.99,20034.0,-4.0, +FG2304.ZCE,20220824,1519.0,1522.0,1519.0,1532.0,1518.0,1519.0,1525.0,-3.0,3.0,73.0,222.63,20088.0,54.0, +FG2304.ZCE,20220825,1519.0,1525.0,1525.0,1556.0,1511.0,1513.0,1526.0,-12.0,1.0,426.0,1299.78,20434.0,346.0, +FG2304.ZCE,20220826,1513.0,1526.0,1510.0,1520.0,1498.0,1518.0,1513.0,-8.0,-13.0,154.0,465.94,20442.0,8.0, +FG2304.ZCE,20220829,1518.0,1513.0,1524.0,1527.0,1500.0,1501.0,1514.0,-12.0,1.0,31.0,93.87,20437.0,-5.0, +FG2304.ZCE,20220830,1501.0,1514.0,1503.0,1503.0,1468.0,1476.0,1479.0,-38.0,-35.0,15.0,44.38,20438.0,1.0, +FG2304.ZCE,20220831,1476.0,1479.0,1478.0,1516.0,1476.0,1516.0,1495.0,37.0,16.0,11.0,32.88,20437.0,-1.0, +FG2304.ZCE,20220901,1516.0,1495.0,1504.0,1507.0,1496.0,1499.0,1502.0,4.0,7.0,4.0,12.01,20436.0,-1.0, +FG2304.ZCE,20220902,1499.0,1502.0,1476.0,1482.0,1455.0,1469.0,1471.0,-33.0,-31.0,31.0,91.21,20441.0,5.0, +FG2304.ZCE,20220905,1469.0,1471.0,1483.0,1504.0,1482.0,1502.0,1496.0,31.0,25.0,11.0,32.9,20445.0,4.0, +FG2304.ZCE,20220906,1502.0,1496.0,1509.0,1511.0,1479.0,1511.0,1494.0,15.0,-2.0,90.0,268.89,20405.0,-40.0, +FG2304.ZCE,20220907,1511.0,1494.0,1503.0,1515.0,1497.0,1508.0,1509.0,14.0,15.0,64.0,193.09,20381.0,-24.0, +FG2304.ZCE,20220908,1508.0,1509.0,1499.0,1530.0,1499.0,1520.0,1526.0,11.0,17.0,111.0,338.69,20467.0,86.0, +FG2304.ZCE,20220909,1520.0,1526.0,1526.0,1549.0,1518.0,1549.0,1526.0,23.0,0.0,1315.0,4014.66,21665.0,1198.0, +FG2304.ZCE,20220913,1549.0,1526.0,1558.0,1565.0,1545.0,1550.0,1548.0,24.0,22.0,185.0,572.85,21792.0,127.0, +FG2304.ZCE,20220914,1550.0,1548.0,1550.0,1556.0,1530.0,1534.0,1540.0,-14.0,-8.0,17.0,52.35,21793.0,1.0, +FG2304.ZCE,20220915,1534.0,1540.0,1551.0,1560.0,1533.0,1538.0,1550.0,-2.0,10.0,116.0,359.57,21878.0,85.0, +FG2304.ZCE,20220916,1538.0,1550.0,1527.0,1540.0,1514.0,1518.0,1525.0,-32.0,-25.0,21.0,64.06,21881.0,3.0, +FG2304.ZCE,20220919,1518.0,1525.0,1528.0,1550.0,1528.0,1536.0,1540.0,11.0,15.0,31.0,95.48,21875.0,-6.0, +FG2304.ZCE,20220920,1536.0,1540.0,1530.0,1543.0,1526.0,1527.0,1534.0,-13.0,-6.0,20.0,61.35,21877.0,2.0, +FG2304.ZCE,20220921,1527.0,1534.0,1524.0,1525.0,1514.0,1521.0,1520.0,-13.0,-14.0,13.0,39.53,21872.0,-5.0, +FG2304.ZCE,20220922,1521.0,1520.0,1522.0,1548.0,1522.0,1540.0,1537.0,20.0,17.0,9.0,27.67,21870.0,-2.0, +FG2304.ZCE,20220923,1540.0,1537.0,1552.0,1560.0,1535.0,1535.0,1547.0,-2.0,10.0,21.0,64.97,21861.0,-9.0, +FG2304.ZCE,20220926,1535.0,1547.0,1539.0,1547.0,1525.0,1547.0,1539.0,0.0,-8.0,922.0,2837.65,22755.0,894.0, +FG2304.ZCE,20220927,1547.0,1539.0,1545.0,1564.0,1536.0,1553.0,1552.0,14.0,13.0,85.0,263.81,22743.0,-12.0, +FG2304.ZCE,20220928,1553.0,1552.0,1552.0,1566.0,1549.0,1561.0,1553.0,9.0,1.0,535.0,1661.19,23243.0,500.0, +FG2304.ZCE,20220929,1561.0,1553.0,1555.0,1556.0,1532.0,1536.0,1541.0,-17.0,-12.0,29.0,89.38,23247.0,4.0, +FG2304.ZCE,20220930,1536.0,1541.0,1541.0,1541.0,1523.0,1528.0,1541.0,-13.0,0.0,2017.0,6216.04,21255.0,-1992.0, +FG2304.ZCE,20221010,1528.0,1541.0,1539.0,1563.0,1533.0,1556.0,1543.0,15.0,2.0,47.0,145.02,21244.0,-11.0, +FG2304.ZCE,20221011,1556.0,1543.0,1552.0,1569.0,1537.0,1537.0,1547.0,-6.0,4.0,2585.0,7995.6,18777.0,-2467.0, +FG2304.ZCE,20221012,1537.0,1547.0,1547.0,1549.0,1541.0,1545.0,1547.0,-2.0,0.0,2237.0,6920.54,16996.0,-1781.0, +FG2304.ZCE,20221013,1545.0,1547.0,1547.0,1548.0,1516.0,1517.0,1546.0,-30.0,-1.0,3006.0,9296.4,14019.0,-2977.0, +FG2304.ZCE,20221014,1517.0,1546.0,1497.0,1533.0,1497.0,1526.0,1497.0,-20.0,-49.0,1623.0,4860.41,15616.0,1597.0, +FG2304.ZCE,20221017,1526.0,1497.0,1525.0,1527.0,1497.0,1505.0,1509.0,8.0,12.0,28.0,84.48,15619.0,3.0, +FG2304.ZCE,20221018,1505.0,1509.0,1500.0,1508.0,1493.0,1503.0,1499.0,-6.0,-10.0,21.0,62.95,15621.0,2.0, +FG2304.ZCE,20221019,1503.0,1499.0,1499.0,1500.0,1480.0,1480.0,1498.0,-19.0,-1.0,428.0,1282.53,16037.0,416.0, +FG2304.ZCE,20221020,1480.0,1498.0,1483.0,1490.0,1480.0,1489.0,1487.0,-9.0,-11.0,290.0,862.45,15757.0,-280.0, +FG2304.ZCE,20221021,1489.0,1487.0,1485.0,1494.0,1485.0,1492.0,1490.0,5.0,3.0,6.0,17.88,15756.0,-1.0, +FG2304.ZCE,20221024,1492.0,1490.0,1490.0,1507.0,1475.0,1479.0,1498.0,-11.0,8.0,90.0,269.58,15781.0,25.0, +FG2304.ZCE,20221025,1479.0,1498.0,1473.0,1479.0,1445.0,1445.0,1460.0,-53.0,-38.0,147.0,429.29,15759.0,-22.0, +FG2304.ZCE,20221026,1445.0,1460.0,1445.0,1459.0,1444.0,1445.0,1455.0,-15.0,-5.0,104.0,302.66,15774.0,15.0, +FG2304.ZCE,20221027,1445.0,1455.0,1449.0,1449.0,1414.0,1415.0,1425.0,-40.0,-30.0,108.0,307.75,15750.0,-24.0, +FG2304.ZCE,20221028,1415.0,1425.0,1422.0,1431.0,1414.0,1430.0,1423.0,5.0,-2.0,37.0,105.27,15737.0,-13.0, +FG2304.ZCE,20221031,1430.0,1423.0,1421.0,1437.0,1375.0,1381.0,1403.0,-42.0,-20.0,781.0,2191.74,16466.0,729.0, +FG2304.ZCE,20221101,1381.0,1403.0,1386.0,1406.0,1374.0,1401.0,1392.0,-2.0,-11.0,6129.0,17068.11,22185.0,5719.0, +FG2304.ZCE,20221102,1401.0,1392.0,1402.0,1407.0,1382.0,1397.0,1394.0,5.0,2.0,4379.0,12205.8,25766.0,3581.0, +FG2304.ZCE,20221103,1397.0,1394.0,1394.0,1406.0,1390.0,1403.0,1398.0,9.0,4.0,4453.0,12447.21,28905.0,3139.0, +FG2304.ZCE,20221104,1403.0,1398.0,1398.0,1443.0,1398.0,1443.0,1428.0,45.0,30.0,4437.0,12675.31,31926.0,3021.0, +FG2304.ZCE,20221107,1443.0,1428.0,1440.0,1451.0,1416.0,1432.0,1432.0,4.0,4.0,3372.0,9656.62,33803.0,1877.0, +FG2304.ZCE,20221108,1432.0,1432.0,1432.0,1450.0,1428.0,1450.0,1440.0,18.0,8.0,5055.0,14561.73,36268.0,2465.0, +FG2304.ZCE,20221109,1450.0,1440.0,1448.0,1456.0,1440.0,1452.0,1448.0,12.0,8.0,2981.0,8633.82,36329.0,61.0, +FG2304.ZCE,20221110,1452.0,1448.0,1448.0,1458.0,1430.0,1445.0,1443.0,-3.0,-5.0,2643.0,7626.01,36865.0,536.0, +FG2304.ZCE,20221111,1445.0,1443.0,1445.0,1476.0,1442.0,1465.0,1458.0,22.0,15.0,3182.0,9279.24,37078.0,213.0, +FG2304.ZCE,20221114,1465.0,1458.0,1462.0,1499.0,1457.0,1474.0,1477.0,16.0,19.0,4971.0,14689.29,37213.0,135.0, +FG2304.ZCE,20221115,1474.0,1477.0,1473.0,1497.0,1470.0,1485.0,1485.0,8.0,8.0,2724.0,8091.23,37167.0,-46.0, +FG2304.ZCE,20221116,1485.0,1485.0,1488.0,1492.0,1479.0,1488.0,1487.0,3.0,2.0,2734.0,8128.5,36971.0,-196.0, +FG2304.ZCE,20221117,1488.0,1487.0,1483.0,1487.0,1443.0,1459.0,1455.0,-28.0,-32.0,2323.0,6762.13,37105.0,134.0, +FG2304.ZCE,20221118,1459.0,1455.0,1455.0,1463.0,1427.0,1444.0,1446.0,-11.0,-9.0,2307.0,6671.4,37666.0,561.0, +FG2304.ZCE,20221121,1444.0,1446.0,1447.0,1458.0,1439.0,1444.0,1448.0,-2.0,2.0,4158.0,12045.49,39787.0,2121.0, +FG2304.ZCE,20221122,1444.0,1448.0,1446.0,1456.0,1432.0,1434.0,1444.0,-14.0,-4.0,1935.0,5586.36,40266.0,479.0, +FG2304.ZCE,20221123,1434.0,1444.0,1444.0,1450.0,1428.0,1436.0,1438.0,-8.0,-6.0,745.0,2142.07,40397.0,131.0, +FG2304.ZCE,20221124,1436.0,1438.0,1438.0,1459.0,1430.0,1451.0,1441.0,13.0,3.0,1576.0,4541.83,40105.0,-292.0, +FG2304.ZCE,20221125,1451.0,1441.0,1454.0,1485.0,1445.0,1484.0,1460.0,43.0,19.0,2197.0,6416.26,40425.0,320.0, +FG2304.ZCE,20221128,1484.0,1460.0,1487.0,1497.0,1466.0,1487.0,1485.0,27.0,25.0,4182.0,12422.23,41575.0,1150.0, +FG2304.ZCE,20221129,1487.0,1485.0,1488.0,1507.0,1480.0,1493.0,1496.0,8.0,11.0,2839.0,8493.34,42320.0,745.0, +FG2304.ZCE,20221130,1493.0,1496.0,1495.0,1495.0,1466.0,1475.0,1474.0,-21.0,-22.0,1701.0,5013.14,42579.0,259.0, +FG2304.ZCE,20221201,1475.0,1474.0,1480.0,1499.0,1477.0,1478.0,1485.0,4.0,11.0,2036.0,6048.65,42831.0,252.0, +FG2304.ZCE,20221202,1478.0,1485.0,1485.0,1495.0,1475.0,1492.0,1484.0,7.0,-1.0,1888.0,5602.98,43189.0,358.0, +FG2304.ZCE,20221205,1492.0,1484.0,1489.0,1532.0,1487.0,1523.0,1512.0,39.0,28.0,3304.0,9993.22,43637.0,448.0, +FG2304.ZCE,20221206,1523.0,1512.0,1517.0,1535.0,1511.0,1534.0,1522.0,22.0,10.0,2344.0,7133.92,44346.0,709.0, +FG2304.ZCE,20221207,1534.0,1522.0,1531.0,1540.0,1504.0,1511.0,1524.0,-11.0,2.0,4032.0,12287.97,44553.0,207.0, +FG2304.ZCE,20221208,1511.0,1524.0,1508.0,1520.0,1499.0,1518.0,1510.0,-6.0,-14.0,2620.0,7912.17,44941.0,388.0, +FG2304.ZCE,20221209,1518.0,1510.0,1522.0,1566.0,1522.0,1566.0,1546.0,56.0,36.0,4047.0,12512.78,45283.0,342.0, +FG2304.ZCE,20221212,1566.0,1546.0,1565.0,1599.0,1549.0,1551.0,1579.0,5.0,33.0,5110.0,16133.11,45663.0,380.0, +FG2304.ZCE,20221213,1551.0,1579.0,1553.0,1575.0,1551.0,1574.0,1566.0,-5.0,-13.0,2053.0,6428.04,45778.0,115.0, +FG2304.ZCE,20221214,1574.0,1566.0,1577.0,1588.0,1570.0,1587.0,1582.0,21.0,16.0,3244.0,10262.61,46240.0,462.0, +FG2304.ZCE,20221215,1587.0,1582.0,1596.0,1647.0,1594.0,1636.0,1620.0,54.0,38.0,4680.0,15166.97,46280.0,40.0, +FG2304.ZCE,20221216,1636.0,1620.0,1640.0,1647.0,1573.0,1592.0,1618.0,-28.0,-2.0,5957.0,19274.56,46359.0,79.0, +FG2304.ZCE,20221219,1592.0,1618.0,1590.0,1590.0,1554.0,1564.0,1567.0,-54.0,-51.0,4364.0,13679.25,46884.0,525.0, +FG2304.ZCE,20221220,1564.0,1567.0,1564.0,1574.0,1549.0,1562.0,1558.0,-5.0,-9.0,3906.0,12171.52,47669.0,785.0, +FG2304.ZCE,20221221,1562.0,1558.0,1567.0,1576.0,1556.0,1574.0,1567.0,16.0,9.0,4864.0,15245.64,48366.0,697.0, +FG2304.ZCE,20221222,1574.0,1567.0,1576.0,1577.0,1551.0,1553.0,1561.0,-14.0,-6.0,3200.0,9991.55,48564.0,198.0, +FG2304.ZCE,20221223,1553.0,1561.0,1561.0,1573.0,1539.0,1563.0,1559.0,2.0,-2.0,9025.0,28132.66,49553.0,989.0, +FG2304.ZCE,20221226,1563.0,1559.0,1569.0,1595.0,1566.0,1589.0,1583.0,30.0,24.0,8703.0,27548.84,51427.0,1874.0, +FG2304.ZCE,20221227,1589.0,1583.0,1591.0,1644.0,1587.0,1636.0,1619.0,53.0,36.0,4577.0,14823.11,52434.0,1007.0, +FG2304.ZCE,20221228,1636.0,1619.0,1639.0,1666.0,1626.0,1659.0,1646.0,40.0,27.0,9174.0,30201.12,54063.0,1629.0, +FG2304.ZCE,20221229,1659.0,1646.0,1663.0,1667.0,1639.0,1653.0,1654.0,7.0,8.0,7170.0,23721.45,56599.0,2536.0, +FG2304.ZCE,20221230,1653.0,1654.0,1655.0,1667.0,1638.0,1665.0,1653.0,11.0,-1.0,12115.0,40046.7,63367.0,6768.0, +FG2304.ZCE,20230103,1665.0,1653.0,1659.0,1687.0,1638.0,1674.0,1673.0,21.0,20.0,10129.0,33892.97,68592.0,5225.0, +FG2304.ZCE,20230104,1674.0,1673.0,1673.0,1674.0,1646.0,1668.0,1665.0,-5.0,-8.0,18856.0,62803.8,80071.0,11479.0, +FG2304.ZCE,20230105,1668.0,1665.0,1662.0,1691.0,1659.0,1672.0,1674.0,7.0,9.0,18679.0,62548.04,87019.0,6948.0, +FG2304.ZCE,20230106,1672.0,1674.0,1677.0,1698.0,1667.0,1698.0,1679.0,24.0,5.0,20941.0,70315.91,96456.0,9437.0, +FG2304.ZCE,20230109,1698.0,1679.0,1693.0,1701.0,1671.0,1683.0,1683.0,4.0,4.0,26355.0,88734.06,105362.0,8906.0, +FG2304.ZCE,20230110,1683.0,1683.0,1685.0,1690.0,1651.0,1659.0,1677.0,-24.0,-6.0,25067.0,84079.44,114653.0,9291.0, +FG2304.ZCE,20230111,1659.0,1677.0,1662.0,1689.0,1655.0,1684.0,1672.0,7.0,-5.0,23893.0,79897.36,120618.0,5965.0, +FG2304.ZCE,20230112,1684.0,1672.0,1682.0,1694.0,1669.0,1680.0,1681.0,8.0,9.0,28430.0,95583.84,127025.0,6407.0, +FG2304.ZCE,20230113,1680.0,1681.0,1683.0,1704.0,1657.0,1695.0,1685.0,14.0,4.0,24438.0,82374.57,130627.0,3602.0, +FG2304.ZCE,20230116,1695.0,1685.0,1694.0,1694.0,1655.0,1675.0,1675.0,-10.0,-10.0,26690.0,89431.5,135467.0,4840.0, +FG2304.ZCE,20230117,1675.0,1675.0,1680.0,1686.0,1666.0,1680.0,1676.0,5.0,1.0,13847.0,46405.16,139009.0,3542.0, +FG2304.ZCE,20230118,1680.0,1676.0,1677.0,1728.0,1677.0,1727.0,1706.0,51.0,30.0,17987.0,61373.5,143120.0,4111.0, +FG2304.ZCE,20230119,1727.0,1706.0,1726.0,1765.0,1726.0,1737.0,1746.0,31.0,40.0,17875.0,62408.38,143956.0,836.0, +FG2304.ZCE,20230120,1737.0,1746.0,1736.0,1759.0,1736.0,1759.0,1746.0,13.0,0.0,9628.0,33614.58,145649.0,1693.0, +FG2304.ZCE,20230130,1759.0,1746.0,1777.0,1777.0,1645.0,1649.0,1679.0,-97.0,-67.0,17536.0,58879.49,153081.0,7432.0, +FG2304.ZCE,20230131,1649.0,1679.0,1653.0,1659.0,1615.0,1618.0,1637.0,-61.0,-42.0,14135.0,46275.59,159543.0,6462.0, +FG2304.ZCE,20230201,1618.0,1637.0,1620.0,1643.0,1599.0,1608.0,1620.0,-29.0,-17.0,19819.0,64221.55,164345.0,4802.0, +FG2304.ZCE,20230202,1608.0,1620.0,1607.0,1613.0,1568.0,1572.0,1596.0,-48.0,-24.0,16671.0,53212.0,164948.0,603.0, +FG2304.ZCE,20230203,1572.0,1596.0,1566.0,1626.0,1566.0,1614.0,1589.0,18.0,-7.0,19271.0,61237.6,165912.0,964.0, +FG2304.ZCE,20230206,1614.0,1589.0,1616.0,1623.0,1596.0,1612.0,1611.0,23.0,22.0,11132.0,35874.76,167913.0,2001.0, +FG2304.ZCE,20230207,1612.0,1611.0,1602.0,1605.0,1563.0,1575.0,1583.0,-36.0,-28.0,9624.0,30478.48,166204.0,-1709.0, +FG2304.ZCE,20230208,1575.0,1583.0,1578.0,1585.0,1563.0,1579.0,1573.0,-4.0,-10.0,10971.0,34517.87,163434.0,-2770.0, +FG2304.ZCE,20230209,1579.0,1573.0,1579.0,1580.0,1557.0,1562.0,1570.0,-11.0,-3.0,14078.0,44193.99,160108.0,-3326.0, +FG2304.ZCE,20230210,1562.0,1570.0,1559.0,1569.0,1534.0,1567.0,1558.0,-3.0,-12.0,11329.0,35299.64,156910.0,-3198.0, +FG2304.ZCE,20230213,1567.0,1558.0,1567.0,1571.0,1545.0,1558.0,1557.0,0.0,-1.0,10727.0,33410.67,152344.0,-4566.0, +FG2304.ZCE,20230214,1558.0,1557.0,1552.0,1561.0,1531.0,1551.0,1548.0,-6.0,-9.0,13688.0,42371.48,147221.0,-5123.0, +FG2304.ZCE,20230215,1551.0,1548.0,1559.0,1570.0,1551.0,1559.0,1560.0,11.0,12.0,13374.0,41718.74,143156.0,-4065.0, +FG2304.ZCE,20230216,1559.0,1560.0,1566.0,1586.0,1562.0,1584.0,1576.0,24.0,16.0,15320.0,48282.18,137140.0,-6016.0, +FG2304.ZCE,20230217,1584.0,1576.0,1584.0,1609.0,1569.0,1577.0,1586.0,1.0,10.0,11985.0,38016.82,132281.0,-4859.0, +FG2304.ZCE,20230220,1577.0,1586.0,1569.0,1586.0,1561.0,1577.0,1573.0,-9.0,-13.0,14102.0,44353.32,125146.0,-7135.0, +FG2304.ZCE,20230221,1577.0,1573.0,1580.0,1601.0,1572.0,1582.0,1591.0,9.0,18.0,17653.0,56155.05,114124.0,-11022.0, +FG2304.ZCE,20230222,1582.0,1591.0,1586.0,1586.0,1566.0,1579.0,1576.0,-12.0,-15.0,17708.0,55807.32,103342.0,-10782.0, +FG2304.ZCE,20230223,1579.0,1576.0,1581.0,1596.0,1574.0,1584.0,1583.0,8.0,7.0,24881.0,78792.45,91272.0,-12070.0, +FG2304.ZCE,20230224,1584.0,1583.0,1582.0,1586.0,1553.0,1561.0,1570.0,-22.0,-13.0,33710.0,105843.4,79351.0,-11921.0, +FG2304.ZCE,20230227,1561.0,1570.0,1555.0,1566.0,1547.0,1552.0,1557.0,-18.0,-13.0,18791.0,58531.44,72220.0,-7131.0, +FG2304.ZCE,20230228,1552.0,1557.0,1556.0,1561.0,1551.0,1556.0,1555.0,-1.0,-2.0,19318.0,60082.7,62520.0,-9700.0, +FG2304.ZCE,20230301,1556.0,1555.0,1556.0,1565.0,1538.0,1562.0,1554.0,7.0,-1.0,27299.0,84868.54,41344.0,-21176.0, +FG2304.ZCE,20230302,1562.0,1554.0,1564.0,1577.0,1562.0,1574.0,1570.0,20.0,16.0,12759.0,40056.84,33705.0,-7639.0, +FG2304.ZCE,20230303,1574.0,1570.0,1578.0,1588.0,1566.0,1571.0,1577.0,1.0,7.0,12731.0,40154.75,26985.0,-6720.0, +FG2304.ZCE,20230306,1571.0,1577.0,1571.0,1595.0,1559.0,1595.0,1574.0,18.0,-3.0,6587.0,20732.95,22551.0,-4434.0, +FG2304.ZCE,20230307,1595.0,1574.0,1597.0,1607.0,1589.0,1598.0,1598.0,24.0,24.0,2575.0,8229.55,21614.0,-937.0, +FG2304.ZCE,20230308,1598.0,1598.0,1598.0,1611.0,1585.0,1596.0,1604.0,-2.0,6.0,1152.0,3694.68,20964.0,-650.0, +FG2304.ZCE,20230309,1596.0,1604.0,1591.0,1591.0,1569.0,1583.0,1576.0,-21.0,-28.0,2537.0,7998.66,18818.0,-2146.0, +FG2304.ZCE,20230310,1583.0,1576.0,1588.0,1615.0,1585.0,1597.0,1601.0,21.0,25.0,1380.0,4419.12,18540.0,-278.0, +FG2304.ZCE,20230313,1597.0,1601.0,1601.0,1634.0,1594.0,1633.0,1607.0,32.0,6.0,5106.0,16414.98,14494.0,-4046.0, +FG2304.ZCE,20230314,1633.0,1607.0,1619.0,1640.0,1610.0,1618.0,1623.0,11.0,16.0,3491.0,11331.6,11877.0,-2617.0, +FG2304.ZCE,20230315,1618.0,1623.0,1625.0,1634.0,1614.0,1621.0,1626.0,-2.0,3.0,2309.0,7508.27,10051.0,-1826.0, +FG2304.ZCE,20230316,1621.0,1626.0,1611.0,1625.0,1553.0,1557.0,1587.0,-69.0,-39.0,2547.0,8084.35,7718.0,-2333.0, +FG2304.ZCE,20230317,1557.0,1587.0,1562.0,1573.0,1541.0,1564.0,1559.0,-23.0,-28.0,291.0,907.23,7493.0,-225.0, +FG2304.ZCE,20230320,1564.0,1559.0,1568.0,1592.0,1559.0,1561.0,1575.0,2.0,16.0,242.0,762.33,7362.0,-131.0, +FG2304.ZCE,20230321,1561.0,1575.0,1575.0,1581.0,1560.0,1574.0,1574.0,-1.0,-1.0,242.0,761.83,7272.0,-90.0, +FG2304.ZCE,20230322,1574.0,1574.0,1588.0,1590.0,1573.0,1585.0,1581.0,11.0,7.0,877.0,2773.07,6902.0,-370.0, +FG2304.ZCE,20230323,1585.0,1581.0,1587.0,1626.0,1587.0,1618.0,1593.0,37.0,12.0,1030.0,3280.71,6109.0,-793.0, +FG2304.ZCE,20230324,1618.0,1593.0,1613.0,1636.0,1605.0,1635.0,1612.0,42.0,19.0,493.0,1589.87,5863.0,-246.0, +FG2304.ZCE,20230327,1635.0,1612.0,1622.0,1656.0,1622.0,1642.0,1639.0,30.0,27.0,200.0,655.65,5766.0,-97.0, +FG2304.ZCE,20230328,1642.0,1639.0,1644.0,1689.0,1644.0,1685.0,1660.0,46.0,21.0,408.0,1354.26,5582.0,-184.0, +FG2304.ZCE,20230329,1685.0,1660.0,1677.0,1692.0,1672.0,1678.0,1679.0,18.0,19.0,410.0,1376.56,5288.0,-294.0, +FG2304.ZCE,20230330,1678.0,1679.0,1679.0,1726.0,1676.0,1689.0,1688.0,10.0,9.0,1043.0,3521.71,4736.0,-552.0, +FG2304.ZCE,20230331,1689.0,1688.0,1692.0,1694.0,1635.0,1638.0,1685.0,-50.0,-3.0,2840.0,9568.32,2054.0,-2682.0, +FG2304.ZCE,20230403,1638.0,1685.0,1582.0,1685.0,1582.0,1665.0,1646.0,-20.0,-39.0,12.0,39.5,2054.0,0.0, +FG2304.ZCE,20230404,1665.0,1646.0,,,,,1646.0,,0.0,0.0,0.0,2054.0,0.0, +FG2304.ZCE,20230406,,1646.0,1670.0,1678.0,1670.0,1678.0,1672.0,32.0,26.0,63.0,210.66,1992.0,-62.0, +FG2304.ZCE,20230407,1678.0,1672.0,,,,,1675.0,,3.0,0.0,0.0,1992.0,0.0, +FG2304.ZCE,20230410,,1675.0,,,,,1698.0,,23.0,0.0,0.0,1992.0,0.0, +FG2304.ZCE,20230411,,1698.0,,,,,1698.0,,0.0,49.0,165.62,1943.0,-49.0, +FG2304.ZCE,20230412,,1698.0,,,,,1698.0,,0.0,0.0,0.0,1943.0,0.0, +FG2304.ZCE,20230413,,1698.0,,,,,1711.0,,13.0,0.0,0.0,1943.0,0.0, +FG2304.ZCE,20230414,,1711.0,1698.0,1698.0,1698.0,1698.0,1698.0,-13.0,-13.0,20.0,67.92,1943.0,0.0, +FG2304.ZCE,20230417,1698.0,1698.0,,,,,1834.0,,136.0,1275.0,4648.02,0.0,-1943.0, diff --git a/data/FG/FG2305.csv b/data/FG/FG2305.csv new file mode 100644 index 0000000..bc473a6 --- /dev/null +++ b/data/FG/FG2305.csv @@ -0,0 +1,244 @@ +ts_code,trade_date,pre_close,pre_settle,open,high,low,close,settle,change1,change2,vol,amount,oi,oi_chg,delv_settle +FG2305.ZCE,20220519,,1779.0,1755.0,1784.0,1731.0,1783.0,1755.0,4.0,-24.0,362.0,1270.85,268.0,, +FG2305.ZCE,20220520,1783.0,1755.0,1773.0,1804.0,1766.0,1781.0,1782.0,26.0,27.0,483.0,1721.57,535.0,267.0, +FG2305.ZCE,20220523,1781.0,1782.0,1782.0,1790.0,1764.0,1764.0,1774.0,-18.0,-8.0,575.0,2040.44,852.0,317.0, +FG2305.ZCE,20220524,1764.0,1774.0,1767.0,1775.0,1755.0,1760.0,1765.0,-14.0,-9.0,515.0,1818.12,1050.0,198.0, +FG2305.ZCE,20220525,1760.0,1765.0,1765.0,1788.0,1760.0,1785.0,1771.0,20.0,6.0,607.0,2149.58,999.0,-51.0, +FG2305.ZCE,20220526,1785.0,1771.0,1776.0,1809.0,1770.0,1803.0,1779.0,32.0,8.0,3437.0,12231.21,3699.0,2700.0, +FG2305.ZCE,20220527,1803.0,1779.0,1806.0,1836.0,1793.0,1813.0,1819.0,34.0,40.0,1421.0,5169.96,3990.0,291.0, +FG2305.ZCE,20220530,1813.0,1819.0,1819.0,1865.0,1808.0,1847.0,1845.0,28.0,26.0,1048.0,3867.38,4183.0,193.0, +FG2305.ZCE,20220531,1847.0,1845.0,1846.0,1876.0,1841.0,1854.0,1855.0,9.0,10.0,1276.0,4733.57,4717.0,534.0, +FG2305.ZCE,20220601,1854.0,1855.0,1855.0,1869.0,1835.0,1857.0,1852.0,2.0,-3.0,824.0,3051.98,4541.0,-176.0, +FG2305.ZCE,20220602,1857.0,1852.0,1857.0,1867.0,1837.0,1850.0,1846.0,-2.0,-6.0,1120.0,4134.63,5163.0,622.0, +FG2305.ZCE,20220606,1850.0,1846.0,1864.0,1899.0,1846.0,1861.0,1872.0,15.0,26.0,1543.0,5777.25,5325.0,162.0, +FG2305.ZCE,20220607,1861.0,1872.0,1865.0,1886.0,1858.0,1873.0,1875.0,1.0,3.0,783.0,2935.79,5361.0,36.0, +FG2305.ZCE,20220608,1873.0,1875.0,1876.0,1893.0,1868.0,1885.0,1882.0,10.0,7.0,666.0,2507.44,5423.0,62.0, +FG2305.ZCE,20220609,1885.0,1882.0,1891.0,1897.0,1842.0,1846.0,1874.0,-36.0,-8.0,1367.0,5122.37,5700.0,277.0, +FG2305.ZCE,20220610,1846.0,1874.0,1855.0,1858.0,1818.0,1839.0,1839.0,-35.0,-35.0,1599.0,5879.95,5963.0,263.0, +FG2305.ZCE,20220613,1839.0,1839.0,1839.0,1852.0,1825.0,1829.0,1836.0,-10.0,-3.0,1175.0,4314.2,6230.0,267.0, +FG2305.ZCE,20220614,1829.0,1836.0,1828.0,1831.0,1766.0,1777.0,1795.0,-59.0,-41.0,2803.0,10060.07,7112.0,882.0, +FG2305.ZCE,20220615,1777.0,1795.0,1782.0,1792.0,1765.0,1778.0,1780.0,-17.0,-15.0,1346.0,4791.67,7355.0,243.0, +FG2305.ZCE,20220616,1778.0,1780.0,1783.0,1787.0,1768.0,1771.0,1778.0,-9.0,-2.0,783.0,2784.44,7404.0,49.0, +FG2305.ZCE,20220617,1771.0,1778.0,1769.0,1792.0,1750.0,1788.0,1770.0,10.0,-8.0,4976.0,17610.18,11004.0,3600.0, +FG2305.ZCE,20220620,1788.0,1770.0,1790.0,1812.0,1780.0,1797.0,1796.0,27.0,26.0,1743.0,6261.11,10976.0,-28.0, +FG2305.ZCE,20220621,1797.0,1796.0,1795.0,1795.0,1724.0,1753.0,1758.0,-43.0,-38.0,2167.0,7618.17,11293.0,317.0, +FG2305.ZCE,20220622,1753.0,1758.0,1751.0,1770.0,1724.0,1729.0,1748.0,-29.0,-10.0,1794.0,6270.29,11489.0,196.0, +FG2305.ZCE,20220623,1729.0,1748.0,1732.0,1766.0,1720.0,1757.0,1743.0,9.0,-5.0,1543.0,5377.42,11644.0,155.0, +FG2305.ZCE,20220624,1757.0,1743.0,1765.0,1769.0,1735.0,1747.0,1748.0,4.0,5.0,1131.0,3953.72,11704.0,60.0, +FG2305.ZCE,20220627,1747.0,1748.0,1748.0,1764.0,1733.0,1750.0,1748.0,2.0,0.0,1416.0,4949.6,11916.0,212.0, +FG2305.ZCE,20220628,1750.0,1748.0,1750.0,1765.0,1732.0,1755.0,1749.0,7.0,1.0,1623.0,5675.9,12024.0,108.0, +FG2305.ZCE,20220629,1755.0,1749.0,1755.0,1795.0,1745.0,1765.0,1765.0,16.0,16.0,1642.0,5796.27,12062.0,38.0, +FG2305.ZCE,20220630,1765.0,1765.0,1770.0,1776.0,1749.0,1749.0,1767.0,-16.0,2.0,1766.0,6239.73,13014.0,952.0, +FG2305.ZCE,20220701,1749.0,1767.0,1749.0,1751.0,1720.0,1730.0,1740.0,-37.0,-27.0,1946.0,6772.82,13595.0,581.0, +FG2305.ZCE,20220704,1730.0,1740.0,1736.0,1745.0,1697.0,1704.0,1719.0,-36.0,-21.0,2481.0,8530.94,14586.0,991.0, +FG2305.ZCE,20220705,1704.0,1719.0,1705.0,1721.0,1698.0,1706.0,1710.0,-13.0,-9.0,1098.0,3754.47,14661.0,75.0, +FG2305.ZCE,20220706,1706.0,1710.0,1698.0,1698.0,1660.0,1687.0,1676.0,-23.0,-34.0,3331.0,11166.63,15230.0,569.0, +FG2305.ZCE,20220707,1687.0,1676.0,1686.0,1699.0,1670.0,1672.0,1685.0,-4.0,9.0,2072.0,6983.51,15823.0,593.0, +FG2305.ZCE,20220708,1672.0,1685.0,1677.0,1682.0,1642.0,1652.0,1665.0,-33.0,-20.0,2360.0,7858.18,16384.0,561.0, +FG2305.ZCE,20220711,1652.0,1665.0,1650.0,1658.0,1618.0,1634.0,1638.0,-31.0,-27.0,2827.0,9262.63,17383.0,999.0, +FG2305.ZCE,20220712,1634.0,1638.0,1631.0,1661.0,1615.0,1622.0,1639.0,-16.0,1.0,4367.0,14311.16,18330.0,947.0, +FG2305.ZCE,20220713,1622.0,1639.0,1615.0,1648.0,1602.0,1632.0,1626.0,-7.0,-13.0,5980.0,19452.62,20211.0,1881.0, +FG2305.ZCE,20220714,1632.0,1626.0,1625.0,1638.0,1597.0,1600.0,1620.0,-26.0,-6.0,4309.0,13961.59,22447.0,2236.0, +FG2305.ZCE,20220715,1600.0,1620.0,1597.0,1605.0,1571.0,1583.0,1592.0,-37.0,-28.0,4783.0,15226.17,24562.0,2115.0, +FG2305.ZCE,20220718,1583.0,1592.0,1585.0,1628.0,1585.0,1628.0,1609.0,36.0,17.0,2656.0,8548.28,24240.0,-322.0, +FG2305.ZCE,20220719,1628.0,1609.0,1625.0,1660.0,1605.0,1606.0,1635.0,-3.0,26.0,5072.0,16588.34,25419.0,1179.0, +FG2305.ZCE,20220720,1606.0,1635.0,1606.0,1620.0,1570.0,1596.0,1589.0,-39.0,-46.0,6128.0,19480.11,25449.0,30.0, +FG2305.ZCE,20220721,1596.0,1589.0,1592.0,1605.0,1530.0,1533.0,1559.0,-56.0,-30.0,6175.0,19248.73,26067.0,618.0, +FG2305.ZCE,20220722,1533.0,1559.0,1529.0,1540.0,1504.0,1512.0,1522.0,-47.0,-37.0,5791.0,17630.99,28076.0,2009.0, +FG2305.ZCE,20220725,1512.0,1522.0,1515.0,1550.0,1513.0,1538.0,1537.0,16.0,15.0,4484.0,13784.04,27935.0,-141.0, +FG2305.ZCE,20220726,1538.0,1537.0,1540.0,1549.0,1525.0,1529.0,1535.0,-8.0,-2.0,3267.0,10031.93,28567.0,632.0, +FG2305.ZCE,20220727,1529.0,1535.0,1535.0,1538.0,1507.0,1526.0,1528.0,-9.0,-7.0,8700.0,26594.58,34149.0,5582.0, +FG2305.ZCE,20220728,1526.0,1528.0,1531.0,1563.0,1521.0,1558.0,1544.0,30.0,16.0,7328.0,22628.86,35194.0,1045.0, +FG2305.ZCE,20220729,1558.0,1544.0,1551.0,1622.0,1542.0,1583.0,1585.0,39.0,41.0,10937.0,34679.63,36450.0,1256.0, +FG2305.ZCE,20220801,1583.0,1585.0,1586.0,1614.0,1560.0,1570.0,1588.0,-15.0,3.0,7815.0,24823.74,37747.0,1297.0, +FG2305.ZCE,20220802,1570.0,1588.0,1569.0,1593.0,1561.0,1583.0,1575.0,-5.0,-13.0,6298.0,19842.41,39494.0,1747.0, +FG2305.ZCE,20220803,1583.0,1575.0,1583.0,1603.0,1568.0,1584.0,1588.0,9.0,13.0,6228.0,19783.6,39885.0,391.0, +FG2305.ZCE,20220804,1584.0,1588.0,1590.0,1600.0,1574.0,1588.0,1589.0,0.0,1.0,6308.0,20046.9,40348.0,463.0, +FG2305.ZCE,20220805,1588.0,1589.0,1595.0,1599.0,1561.0,1583.0,1581.0,-6.0,-8.0,5808.0,18361.79,41315.0,967.0, +FG2305.ZCE,20220808,1583.0,1581.0,1581.0,1630.0,1577.0,1621.0,1612.0,40.0,31.0,8060.0,25980.83,42281.0,966.0, +FG2305.ZCE,20220809,1621.0,1612.0,1618.0,1635.0,1611.0,1618.0,1621.0,6.0,9.0,4172.0,13528.93,42525.0,244.0, +FG2305.ZCE,20220810,1618.0,1621.0,1623.0,1629.0,1566.0,1574.0,1591.0,-47.0,-30.0,7405.0,23559.97,44473.0,1948.0, +FG2305.ZCE,20220811,1574.0,1591.0,1580.0,1611.0,1551.0,1608.0,1575.0,17.0,-16.0,14012.0,44145.85,48782.0,4309.0, +FG2305.ZCE,20220812,1608.0,1575.0,1614.0,1621.0,1580.0,1589.0,1602.0,14.0,27.0,10632.0,34074.84,48750.0,-32.0, +FG2305.ZCE,20220815,1589.0,1602.0,1586.0,1603.0,1560.0,1563.0,1578.0,-39.0,-24.0,8083.0,25509.56,50534.0,1784.0, +FG2305.ZCE,20220816,1563.0,1578.0,1551.0,1566.0,1542.0,1550.0,1553.0,-28.0,-25.0,6147.0,19094.16,51831.0,1297.0, +FG2305.ZCE,20220817,1550.0,1553.0,1550.0,1554.0,1510.0,1527.0,1530.0,-26.0,-23.0,9871.0,30196.12,55510.0,3679.0, +FG2305.ZCE,20220818,1527.0,1530.0,1525.0,1536.0,1500.0,1501.0,1520.0,-29.0,-10.0,8074.0,24547.91,57187.0,1677.0, +FG2305.ZCE,20220819,1501.0,1520.0,1500.0,1511.0,1467.0,1470.0,1486.0,-50.0,-34.0,13753.0,40873.91,60650.0,3463.0, +FG2305.ZCE,20220822,1470.0,1486.0,1480.0,1528.0,1474.0,1521.0,1505.0,35.0,19.0,16713.0,50308.91,59159.0,-1491.0, +FG2305.ZCE,20220823,1521.0,1505.0,1524.0,1526.0,1500.0,1507.0,1512.0,2.0,7.0,11493.0,34760.15,60140.0,981.0, +FG2305.ZCE,20220824,1507.0,1512.0,1505.0,1517.0,1500.0,1510.0,1508.0,-2.0,-4.0,9332.0,28149.06,60407.0,267.0, +FG2305.ZCE,20220825,1510.0,1508.0,1507.0,1526.0,1490.0,1495.0,1508.0,-13.0,0.0,16324.0,49247.09,62781.0,2374.0, +FG2305.ZCE,20220826,1495.0,1508.0,1500.0,1505.0,1477.0,1499.0,1493.0,-9.0,-15.0,16354.0,48846.96,63840.0,1059.0, +FG2305.ZCE,20220829,1499.0,1493.0,1500.0,1511.0,1480.0,1488.0,1495.0,-5.0,2.0,17197.0,51422.85,62766.0,-1074.0, +FG2305.ZCE,20220830,1488.0,1495.0,1490.0,1492.0,1451.0,1455.0,1470.0,-40.0,-25.0,17966.0,52836.96,66102.0,3336.0, +FG2305.ZCE,20220831,1455.0,1470.0,1454.0,1500.0,1452.0,1488.0,1475.0,18.0,5.0,17788.0,52491.82,66136.0,34.0, +FG2305.ZCE,20220901,1488.0,1475.0,1488.0,1497.0,1465.0,1471.0,1482.0,-4.0,7.0,13080.0,38772.19,67809.0,1673.0, +FG2305.ZCE,20220902,1471.0,1482.0,1470.0,1470.0,1436.0,1459.0,1453.0,-23.0,-29.0,19926.0,57920.05,68472.0,663.0, +FG2305.ZCE,20220905,1459.0,1453.0,1461.0,1492.0,1456.0,1482.0,1473.0,29.0,20.0,16782.0,49442.98,70232.0,1760.0, +FG2305.ZCE,20220906,1482.0,1473.0,1484.0,1495.0,1463.0,1490.0,1479.0,17.0,6.0,30881.0,91336.17,71193.0,961.0, +FG2305.ZCE,20220907,1490.0,1479.0,1488.0,1497.0,1480.0,1482.0,1488.0,3.0,9.0,24521.0,72987.42,74177.0,2984.0, +FG2305.ZCE,20220908,1482.0,1488.0,1488.0,1510.0,1487.0,1500.0,1501.0,12.0,13.0,24635.0,73965.48,76948.0,2771.0, +FG2305.ZCE,20220909,1500.0,1501.0,1500.0,1533.0,1494.0,1532.0,1515.0,31.0,14.0,19739.0,59801.98,76348.0,-600.0, +FG2305.ZCE,20220913,1532.0,1515.0,1541.0,1550.0,1521.0,1529.0,1533.0,14.0,18.0,22034.0,67538.32,81478.0,5130.0, +FG2305.ZCE,20220914,1529.0,1533.0,1530.0,1539.0,1512.0,1522.0,1523.0,-11.0,-10.0,22642.0,68962.16,83882.0,2404.0, +FG2305.ZCE,20220915,1522.0,1523.0,1527.0,1539.0,1505.0,1515.0,1526.0,-8.0,3.0,27242.0,83129.79,86846.0,2964.0, +FG2305.ZCE,20220916,1515.0,1526.0,1518.0,1522.0,1493.0,1502.0,1507.0,-24.0,-19.0,20759.0,62565.85,89904.0,3058.0, +FG2305.ZCE,20220919,1502.0,1507.0,1504.0,1532.0,1501.0,1517.0,1520.0,10.0,13.0,26090.0,79315.41,88769.0,-1135.0, +FG2305.ZCE,20220920,1517.0,1520.0,1515.0,1526.0,1502.0,1508.0,1515.0,-12.0,-5.0,27706.0,83972.18,89448.0,679.0, +FG2305.ZCE,20220921,1508.0,1515.0,1508.0,1509.0,1489.0,1499.0,1500.0,-16.0,-15.0,18813.0,56445.38,90719.0,1271.0, +FG2305.ZCE,20220922,1499.0,1500.0,1503.0,1529.0,1496.0,1525.0,1514.0,25.0,14.0,21761.0,65880.12,89137.0,-1582.0, +FG2305.ZCE,20220923,1525.0,1514.0,1534.0,1537.0,1512.0,1519.0,1523.0,5.0,9.0,21758.0,66285.43,91130.0,1993.0, +FG2305.ZCE,20220926,1519.0,1523.0,1508.0,1530.0,1502.0,1527.0,1515.0,4.0,-8.0,25946.0,78632.53,91286.0,156.0, +FG2305.ZCE,20220927,1527.0,1515.0,1529.0,1544.0,1510.0,1538.0,1528.0,23.0,13.0,33993.0,103851.46,95829.0,4543.0, +FG2305.ZCE,20220928,1538.0,1528.0,1539.0,1548.0,1526.0,1536.0,1535.0,8.0,7.0,24020.0,73747.87,96173.0,344.0, +FG2305.ZCE,20220929,1536.0,1535.0,1538.0,1541.0,1503.0,1507.0,1519.0,-28.0,-16.0,33720.0,102443.02,95734.0,-439.0, +FG2305.ZCE,20220930,1507.0,1519.0,1511.0,1515.0,1492.0,1508.0,1503.0,-11.0,-16.0,20060.0,60313.72,94761.0,-973.0, +FG2305.ZCE,20221010,1508.0,1503.0,1508.0,1538.0,1501.0,1534.0,1523.0,31.0,20.0,29444.0,89699.69,98629.0,3868.0, +FG2305.ZCE,20221011,1534.0,1523.0,1543.0,1549.0,1514.0,1518.0,1529.0,-5.0,6.0,38206.0,116796.82,109597.0,10968.0, +FG2305.ZCE,20221012,1518.0,1529.0,1520.0,1528.0,1512.0,1523.0,1522.0,-6.0,-7.0,24961.0,75967.82,110170.0,573.0, +FG2305.ZCE,20221013,1523.0,1522.0,1522.0,1525.0,1491.0,1492.0,1508.0,-30.0,-14.0,42273.0,127482.48,118300.0,8130.0, +FG2305.ZCE,20221014,1492.0,1508.0,1490.0,1509.0,1480.0,1497.0,1495.0,-11.0,-13.0,31718.0,94826.46,123242.0,4942.0, +FG2305.ZCE,20221017,1497.0,1495.0,1495.0,1507.0,1471.0,1480.0,1488.0,-15.0,-7.0,42469.0,126419.39,132744.0,9502.0, +FG2305.ZCE,20221018,1480.0,1488.0,1485.0,1485.0,1467.0,1478.0,1475.0,-10.0,-13.0,35924.0,105971.18,142252.0,9508.0, +FG2305.ZCE,20221019,1478.0,1475.0,1478.0,1479.0,1452.0,1459.0,1469.0,-16.0,-6.0,34723.0,101988.61,148758.0,6506.0, +FG2305.ZCE,20221020,1459.0,1469.0,1458.0,1471.0,1453.0,1460.0,1463.0,-9.0,-6.0,38584.0,112868.42,150977.0,2219.0, +FG2305.ZCE,20221021,1460.0,1463.0,1461.0,1471.0,1449.0,1459.0,1460.0,-4.0,-3.0,32848.0,95942.5,157264.0,6287.0, +FG2305.ZCE,20221024,1459.0,1460.0,1458.0,1490.0,1452.0,1456.0,1475.0,-4.0,15.0,65852.0,194263.27,159218.0,1954.0, +FG2305.ZCE,20221025,1456.0,1475.0,1460.0,1460.0,1420.0,1422.0,1438.0,-53.0,-37.0,55467.0,159568.57,165112.0,5894.0, +FG2305.ZCE,20221026,1422.0,1438.0,1420.0,1439.0,1415.0,1421.0,1427.0,-17.0,-11.0,45351.0,129396.01,172110.0,6998.0, +FG2305.ZCE,20221027,1421.0,1427.0,1422.0,1433.0,1389.0,1394.0,1414.0,-33.0,-13.0,57555.0,162757.92,181554.0,9444.0, +FG2305.ZCE,20221028,1394.0,1414.0,1393.0,1408.0,1387.0,1404.0,1398.0,-10.0,-16.0,58518.0,163571.36,188817.0,7263.0, +FG2305.ZCE,20221031,1404.0,1398.0,1402.0,1416.0,1352.0,1358.0,1388.0,-40.0,-10.0,96316.0,267297.5,190898.0,2081.0, +FG2305.ZCE,20221101,1358.0,1388.0,1358.0,1384.0,1351.0,1379.0,1367.0,-9.0,-21.0,53723.0,146907.3,194413.0,3515.0, +FG2305.ZCE,20221102,1379.0,1367.0,1379.0,1386.0,1358.0,1375.0,1370.0,8.0,3.0,54449.0,149235.9,196753.0,2340.0, +FG2305.ZCE,20221103,1375.0,1370.0,1375.0,1385.0,1367.0,1380.0,1377.0,10.0,7.0,43515.0,119802.37,199088.0,2335.0, +FG2305.ZCE,20221104,1380.0,1377.0,1375.0,1420.0,1375.0,1418.0,1402.0,41.0,25.0,77473.0,217284.22,204187.0,5099.0, +FG2305.ZCE,20221107,1418.0,1402.0,1426.0,1429.0,1389.0,1413.0,1407.0,11.0,5.0,86516.0,243540.75,216654.0,12467.0, +FG2305.ZCE,20221108,1413.0,1407.0,1410.0,1432.0,1407.0,1431.0,1421.0,24.0,14.0,80624.0,229094.14,213160.0,-3494.0, +FG2305.ZCE,20221109,1431.0,1421.0,1431.0,1439.0,1420.0,1430.0,1429.0,9.0,8.0,65306.0,186635.51,212483.0,-677.0, +FG2305.ZCE,20221110,1430.0,1429.0,1424.0,1438.0,1410.0,1424.0,1421.0,-5.0,-8.0,69394.0,197255.47,217183.0,4700.0, +FG2305.ZCE,20221111,1424.0,1421.0,1424.0,1460.0,1419.0,1448.0,1440.0,27.0,19.0,117995.0,339846.79,221503.0,4320.0, +FG2305.ZCE,20221114,1448.0,1440.0,1449.0,1486.0,1440.0,1459.0,1462.0,19.0,22.0,154899.0,452811.09,229041.0,7538.0, +FG2305.ZCE,20221115,1459.0,1462.0,1457.0,1484.0,1452.0,1470.0,1471.0,8.0,9.0,120837.0,355452.8,245773.0,16732.0, +FG2305.ZCE,20221116,1470.0,1471.0,1475.0,1479.0,1464.0,1473.0,1472.0,2.0,1.0,93490.0,275173.51,244728.0,-1045.0, +FG2305.ZCE,20221117,1473.0,1472.0,1474.0,1477.0,1424.0,1443.0,1441.0,-29.0,-31.0,164966.0,475352.15,245963.0,1235.0, +FG2305.ZCE,20221118,1443.0,1441.0,1438.0,1450.0,1412.0,1431.0,1432.0,-10.0,-9.0,130094.0,372608.04,246305.0,342.0, +FG2305.ZCE,20221121,1431.0,1432.0,1430.0,1445.0,1424.0,1428.0,1435.0,-4.0,3.0,139681.0,400809.69,254656.0,8351.0, +FG2305.ZCE,20221122,1428.0,1435.0,1429.0,1440.0,1410.0,1413.0,1424.0,-22.0,-11.0,112828.0,321377.29,267732.0,13076.0, +FG2305.ZCE,20221123,1413.0,1424.0,1412.0,1429.0,1407.0,1411.0,1416.0,-13.0,-8.0,111583.0,315987.96,280695.0,12963.0, +FG2305.ZCE,20221124,1411.0,1416.0,1410.0,1446.0,1407.0,1435.0,1424.0,19.0,8.0,150921.0,429689.73,284198.0,3503.0, +FG2305.ZCE,20221125,1435.0,1424.0,1440.0,1471.0,1427.0,1471.0,1448.0,47.0,24.0,177451.0,513815.2,296771.0,12573.0, +FG2305.ZCE,20221128,1471.0,1448.0,1476.0,1485.0,1451.0,1473.0,1471.0,25.0,23.0,298098.0,877226.23,312711.0,15940.0, +FG2305.ZCE,20221129,1473.0,1471.0,1477.0,1500.0,1466.0,1482.0,1485.0,11.0,14.0,329025.0,977162.12,333830.0,21119.0, +FG2305.ZCE,20221130,1482.0,1485.0,1482.0,1485.0,1451.0,1464.0,1464.0,-21.0,-21.0,267359.0,782880.59,364717.0,30887.0, +FG2305.ZCE,20221201,1464.0,1464.0,1468.0,1488.0,1460.0,1462.0,1473.0,-2.0,9.0,269647.0,794427.4,378951.0,14234.0, +FG2305.ZCE,20221202,1462.0,1473.0,1465.0,1482.0,1457.0,1481.0,1472.0,8.0,-1.0,241545.0,711148.24,390839.0,11888.0, +FG2305.ZCE,20221205,1481.0,1472.0,1485.0,1525.0,1474.0,1511.0,1501.0,39.0,29.0,416055.0,1248979.87,427130.0,36291.0, +FG2305.ZCE,20221206,1511.0,1501.0,1511.0,1529.0,1500.0,1526.0,1513.0,25.0,12.0,320540.0,970144.3,457504.0,30374.0, +FG2305.ZCE,20221207,1526.0,1513.0,1526.0,1535.0,1491.0,1501.0,1516.0,-12.0,3.0,408990.0,1239857.04,470779.0,13275.0, +FG2305.ZCE,20221208,1501.0,1516.0,1496.0,1509.0,1486.0,1506.0,1498.0,-10.0,-18.0,359855.0,1077925.38,502502.0,31723.0, +FG2305.ZCE,20221209,1506.0,1498.0,1510.0,1559.0,1509.0,1554.0,1536.0,56.0,38.0,637463.0,1958041.04,553546.0,51044.0, +FG2305.ZCE,20221212,1554.0,1536.0,1552.0,1592.0,1534.0,1537.0,1568.0,1.0,32.0,1107627.0,3472466.56,620310.0,66764.0, +FG2305.ZCE,20221213,1537.0,1568.0,1537.0,1567.0,1535.0,1564.0,1554.0,-4.0,-14.0,643931.0,2000744.05,634932.0,14622.0, +FG2305.ZCE,20221214,1564.0,1554.0,1565.0,1579.0,1557.0,1574.0,1569.0,20.0,15.0,552613.0,1734642.87,649351.0,14419.0, +FG2305.ZCE,20221215,1574.0,1569.0,1580.0,1639.0,1578.0,1629.0,1612.0,60.0,43.0,1130992.0,3645687.36,713622.0,64271.0, +FG2305.ZCE,20221216,1629.0,1612.0,1631.0,1638.0,1558.0,1580.0,1598.0,-32.0,-14.0,1467945.0,4691454.33,708418.0,-5204.0, +FG2305.ZCE,20221219,1580.0,1598.0,1576.0,1579.0,1539.0,1548.0,1555.0,-50.0,-43.0,1183090.0,3680248.85,692820.0,-15598.0, +FG2305.ZCE,20221220,1548.0,1555.0,1550.0,1561.0,1530.0,1549.0,1545.0,-6.0,-10.0,821324.0,2537165.65,689242.0,-3578.0, +FG2305.ZCE,20221221,1549.0,1545.0,1551.0,1567.0,1541.0,1563.0,1553.0,18.0,8.0,630692.0,1959004.14,684861.0,-4381.0, +FG2305.ZCE,20221222,1563.0,1553.0,1570.0,1570.0,1538.0,1544.0,1552.0,-9.0,-1.0,723028.0,2243639.63,674083.0,-10778.0, +FG2305.ZCE,20221223,1544.0,1552.0,1541.0,1563.0,1527.0,1555.0,1548.0,3.0,-4.0,721838.0,2234521.35,654230.0,-19853.0, +FG2305.ZCE,20221226,1555.0,1548.0,1555.0,1586.0,1553.0,1577.0,1573.0,29.0,25.0,904318.0,2844951.73,672014.0,17784.0, +FG2305.ZCE,20221227,1577.0,1573.0,1581.0,1637.0,1573.0,1629.0,1613.0,56.0,40.0,996642.0,3214239.62,729908.0,57894.0, +FG2305.ZCE,20221228,1629.0,1613.0,1633.0,1661.0,1617.0,1656.0,1639.0,43.0,26.0,1158971.0,3799849.43,751544.0,21636.0, +FG2305.ZCE,20221229,1656.0,1639.0,1657.0,1664.0,1634.0,1647.0,1648.0,8.0,9.0,1001375.0,3301338.48,756372.0,4828.0, +FG2305.ZCE,20221230,1647.0,1648.0,1647.0,1663.0,1631.0,1660.0,1647.0,12.0,-1.0,915865.0,3016834.68,737429.0,-18943.0, +FG2305.ZCE,20230103,1660.0,1647.0,1654.0,1684.0,1631.0,1672.0,1663.0,25.0,16.0,794206.0,2641981.91,771385.0,33956.0, +FG2305.ZCE,20230104,1672.0,1663.0,1669.0,1671.0,1638.0,1662.0,1659.0,-1.0,-4.0,894755.0,2969521.03,775297.0,3912.0, +FG2305.ZCE,20230105,1662.0,1659.0,1657.0,1687.0,1652.0,1669.0,1670.0,10.0,11.0,947310.0,3163951.89,781722.0,6425.0, +FG2305.ZCE,20230106,1669.0,1670.0,1675.0,1694.0,1663.0,1692.0,1677.0,22.0,7.0,723710.0,2427734.9,812376.0,30654.0, +FG2305.ZCE,20230109,1692.0,1677.0,1691.0,1698.0,1666.0,1677.0,1680.0,0.0,3.0,789633.0,2653095.55,776538.0,-35838.0, +FG2305.ZCE,20230110,1677.0,1680.0,1680.0,1686.0,1643.0,1654.0,1666.0,-26.0,-14.0,821678.0,2738327.39,752972.0,-23566.0, +FG2305.ZCE,20230111,1654.0,1666.0,1654.0,1684.0,1649.0,1679.0,1664.0,13.0,-2.0,619716.0,2062843.72,779469.0,26497.0, +FG2305.ZCE,20230112,1679.0,1664.0,1676.0,1688.0,1663.0,1669.0,1675.0,5.0,11.0,591816.0,1982554.69,796299.0,16830.0, +FG2305.ZCE,20230113,1669.0,1675.0,1668.0,1689.0,1641.0,1680.0,1670.0,5.0,-5.0,1153729.0,3854416.12,792081.0,-4218.0, +FG2305.ZCE,20230116,1680.0,1670.0,1679.0,1680.0,1639.0,1662.0,1662.0,-8.0,-8.0,982814.0,3267802.45,763201.0,-28880.0, +FG2305.ZCE,20230117,1662.0,1662.0,1665.0,1677.0,1655.0,1671.0,1665.0,9.0,3.0,483187.0,1608543.64,761252.0,-1949.0, +FG2305.ZCE,20230118,1671.0,1665.0,1669.0,1720.0,1669.0,1718.0,1697.0,53.0,32.0,906722.0,3076625.25,811586.0,50334.0, +FG2305.ZCE,20230119,1718.0,1697.0,1723.0,1758.0,1718.0,1731.0,1735.0,34.0,38.0,855077.0,2967886.05,765605.0,-45981.0, +FG2305.ZCE,20230120,1731.0,1735.0,1728.0,1749.0,1723.0,1746.0,1736.0,11.0,1.0,441026.0,1531220.16,720266.0,-45339.0, +FG2305.ZCE,20230130,1746.0,1736.0,1760.0,1762.0,1631.0,1636.0,1677.0,-100.0,-59.0,1215257.0,4074915.9,794177.0,73911.0, +FG2305.ZCE,20230131,1636.0,1677.0,1640.0,1645.0,1603.0,1608.0,1623.0,-69.0,-54.0,999144.0,3244148.89,874831.0,80654.0, +FG2305.ZCE,20230201,1608.0,1623.0,1605.0,1633.0,1588.0,1598.0,1611.0,-25.0,-12.0,1191626.0,3840043.07,893860.0,19029.0, +FG2305.ZCE,20230202,1598.0,1611.0,1596.0,1602.0,1556.0,1563.0,1583.0,-48.0,-28.0,1098975.0,3478298.04,923765.0,29905.0, +FG2305.ZCE,20230203,1563.0,1583.0,1558.0,1594.0,1557.0,1579.0,1574.0,-4.0,-9.0,941259.0,2963113.12,901999.0,-21766.0, +FG2305.ZCE,20230206,1579.0,1574.0,1576.0,1587.0,1554.0,1568.0,1571.0,-6.0,-3.0,835064.0,2624162.62,907626.0,5627.0, +FG2305.ZCE,20230207,1568.0,1571.0,1568.0,1568.0,1522.0,1540.0,1544.0,-31.0,-27.0,1135923.0,3506905.16,979415.0,71789.0, +FG2305.ZCE,20230208,1540.0,1544.0,1535.0,1539.0,1516.0,1531.0,1529.0,-13.0,-15.0,972915.0,2975803.34,1019076.0,39661.0, +FG2305.ZCE,20230209,1531.0,1529.0,1533.0,1538.0,1522.0,1529.0,1529.0,0.0,0.0,702690.0,2149143.93,1040868.0,21792.0, +FG2305.ZCE,20230210,1529.0,1529.0,1528.0,1545.0,1504.0,1539.0,1529.0,10.0,0.0,1247958.0,3817152.97,1008969.0,-31899.0, +FG2305.ZCE,20230213,1539.0,1529.0,1542.0,1543.0,1516.0,1525.0,1530.0,-4.0,1.0,878761.0,2689056.13,1040364.0,31395.0, +FG2305.ZCE,20230214,1525.0,1530.0,1522.0,1534.0,1496.0,1528.0,1517.0,-2.0,-13.0,1044932.0,3169644.51,1053462.0,13098.0, +FG2305.ZCE,20230215,1528.0,1517.0,1530.0,1546.0,1522.0,1536.0,1534.0,19.0,17.0,867005.0,2659167.56,1029313.0,-24149.0, +FG2305.ZCE,20230216,1536.0,1534.0,1540.0,1553.0,1528.0,1538.0,1543.0,4.0,9.0,953705.0,2942791.99,1037381.0,8068.0, +FG2305.ZCE,20230217,1538.0,1543.0,1540.0,1545.0,1519.0,1526.0,1532.0,-17.0,-11.0,793668.0,2432073.3,1062344.0,24963.0, +FG2305.ZCE,20230220,1526.0,1532.0,1520.0,1541.0,1514.0,1536.0,1527.0,4.0,-5.0,662822.0,2024040.34,1043087.0,-19257.0, +FG2305.ZCE,20230221,1536.0,1527.0,1535.0,1561.0,1535.0,1556.0,1552.0,29.0,25.0,866857.0,2690138.4,1016030.0,-27057.0, +FG2305.ZCE,20230222,1556.0,1552.0,1552.0,1554.0,1528.0,1544.0,1543.0,-8.0,-9.0,1043089.0,3218233.74,1077131.0,61101.0, +FG2305.ZCE,20230223,1544.0,1543.0,1547.0,1560.0,1541.0,1545.0,1550.0,2.0,7.0,774094.0,2399394.99,1049269.0,-27862.0, +FG2305.ZCE,20230224,1545.0,1550.0,1546.0,1548.0,1518.0,1524.0,1532.0,-26.0,-18.0,912851.0,2797576.89,1137974.0,88705.0, +FG2305.ZCE,20230227,1524.0,1532.0,1518.0,1530.0,1511.0,1521.0,1521.0,-11.0,-11.0,625658.0,1903779.35,1138797.0,823.0, +FG2305.ZCE,20230228,1521.0,1521.0,1520.0,1526.0,1517.0,1520.0,1521.0,-1.0,0.0,509855.0,1551170.25,1145469.0,6672.0, +FG2305.ZCE,20230301,1520.0,1521.0,1521.0,1531.0,1504.0,1528.0,1518.0,7.0,-3.0,957305.0,2906964.35,1103120.0,-42349.0, +FG2305.ZCE,20230302,1528.0,1518.0,1530.0,1544.0,1527.0,1539.0,1536.0,21.0,18.0,654835.0,2011606.06,1047013.0,-56107.0, +FG2305.ZCE,20230303,1539.0,1536.0,1545.0,1554.0,1539.0,1548.0,1546.0,12.0,10.0,626673.0,1938212.74,1018502.0,-28511.0, +FG2305.ZCE,20230306,1548.0,1546.0,1548.0,1579.0,1536.0,1578.0,1554.0,32.0,8.0,1060087.0,3294370.56,1006324.0,-12178.0, +FG2305.ZCE,20230307,1578.0,1554.0,1582.0,1596.0,1577.0,1588.0,1587.0,34.0,33.0,884729.0,2808259.22,968548.0,-37776.0, +FG2305.ZCE,20230308,1588.0,1587.0,1595.0,1603.0,1571.0,1584.0,1589.0,-3.0,2.0,970745.0,3084257.07,928092.0,-40456.0, +FG2305.ZCE,20230309,1584.0,1589.0,1584.0,1584.0,1554.0,1572.0,1567.0,-17.0,-22.0,909213.0,2848717.34,895595.0,-32497.0, +FG2305.ZCE,20230310,1572.0,1567.0,1575.0,1609.0,1572.0,1587.0,1593.0,20.0,26.0,1322635.0,4213381.41,845778.0,-49817.0, +FG2305.ZCE,20230313,1587.0,1593.0,1592.0,1632.0,1584.0,1628.0,1608.0,35.0,15.0,1250564.0,4020884.46,856237.0,10459.0, +FG2305.ZCE,20230314,1628.0,1608.0,1616.0,1638.0,1611.0,1620.0,1626.0,12.0,18.0,964700.0,3137045.48,840441.0,-15796.0, +FG2305.ZCE,20230315,1620.0,1626.0,1627.0,1636.0,1614.0,1621.0,1625.0,-5.0,-1.0,745051.0,2422147.74,828016.0,-12425.0, +FG2305.ZCE,20230316,1621.0,1625.0,1611.0,1625.0,1543.0,1549.0,1582.0,-76.0,-43.0,1584197.0,5011218.89,755779.0,-72237.0, +FG2305.ZCE,20230317,1549.0,1582.0,1554.0,1570.0,1532.0,1565.0,1554.0,-17.0,-28.0,1065334.0,3310253.4,697844.0,-57935.0, +FG2305.ZCE,20230320,1565.0,1554.0,1565.0,1589.0,1551.0,1555.0,1572.0,1.0,18.0,1177916.0,3702984.42,702220.0,4376.0, +FG2305.ZCE,20230321,1555.0,1572.0,1565.0,1574.0,1555.0,1568.0,1564.0,-4.0,-8.0,654368.0,2046944.39,687680.0,-14540.0, +FG2305.ZCE,20230322,1568.0,1564.0,1574.0,1590.0,1564.0,1584.0,1579.0,20.0,15.0,855534.0,2702055.55,659351.0,-28329.0, +FG2305.ZCE,20230323,1584.0,1579.0,1589.0,1625.0,1588.0,1621.0,1609.0,42.0,30.0,959472.0,3087688.49,677274.0,17923.0, +FG2305.ZCE,20230324,1621.0,1609.0,1621.0,1632.0,1596.0,1630.0,1614.0,21.0,5.0,889672.0,2871082.07,653477.0,-23797.0, +FG2305.ZCE,20230327,1630.0,1614.0,1620.0,1651.0,1620.0,1638.0,1637.0,24.0,23.0,1012847.0,3317042.04,645988.0,-7489.0, +FG2305.ZCE,20230328,1638.0,1637.0,1646.0,1677.0,1638.0,1670.0,1658.0,33.0,21.0,829234.0,2749679.11,682803.0,36815.0, +FG2305.ZCE,20230329,1670.0,1658.0,1673.0,1684.0,1652.0,1669.0,1669.0,11.0,11.0,836537.0,2791716.53,633689.0,-49114.0, +FG2305.ZCE,20230330,1669.0,1669.0,1675.0,1689.0,1662.0,1677.0,1677.0,8.0,8.0,710577.0,2382599.94,635883.0,2194.0, +FG2305.ZCE,20230331,1677.0,1677.0,1680.0,1681.0,1636.0,1643.0,1658.0,-34.0,-19.0,880297.0,2919565.35,568743.0,-67140.0, +FG2305.ZCE,20230403,1643.0,1658.0,1643.0,1673.0,1641.0,1647.0,1657.0,-11.0,-1.0,872855.0,2892024.62,538120.0,-30623.0, +FG2305.ZCE,20230404,1647.0,1657.0,1642.0,1645.0,1610.0,1630.0,1625.0,-27.0,-32.0,750475.0,2438903.8,480261.0,-57859.0, +FG2305.ZCE,20230406,1630.0,1625.0,1645.0,1678.0,1638.0,1658.0,1659.0,33.0,34.0,639726.0,2123145.82,431325.0,-48936.0, +FG2305.ZCE,20230407,1658.0,1659.0,1658.0,1682.0,1657.0,1680.0,1672.0,21.0,13.0,441738.0,1477030.67,406748.0,-24577.0, +FG2305.ZCE,20230410,1680.0,1672.0,1691.0,1714.0,1684.0,1705.0,1700.0,33.0,28.0,661820.0,2250186.7,386107.0,-20641.0, +FG2305.ZCE,20230411,1705.0,1700.0,1706.0,1712.0,1673.0,1683.0,1690.0,-17.0,-10.0,368863.0,1246567.03,307535.0,-78572.0, +FG2305.ZCE,20230412,1683.0,1690.0,1694.0,1710.0,1685.0,1707.0,1697.0,17.0,7.0,186282.0,632060.91,283887.0,-23648.0, +FG2305.ZCE,20230413,1707.0,1697.0,1710.0,1736.0,1695.0,1735.0,1713.0,38.0,16.0,197446.0,676549.26,247021.0,-36866.0, +FG2305.ZCE,20230414,1735.0,1713.0,1737.0,1778.0,1734.0,1777.0,1751.0,64.0,38.0,200074.0,700759.2,222444.0,-24577.0, +FG2305.ZCE,20230417,1777.0,1751.0,1780.0,1853.0,1762.0,1852.0,1811.0,101.0,60.0,258358.0,935652.92,182765.0,-39679.0, +FG2305.ZCE,20230418,1852.0,1811.0,1850.0,1875.0,1845.0,1874.0,1860.0,63.0,49.0,173915.0,647060.55,161903.0,-20862.0, +FG2305.ZCE,20230419,1874.0,1860.0,1876.0,1939.0,1863.0,1897.0,1906.0,37.0,46.0,353565.0,1347550.87,127874.0,-34029.0, +FG2305.ZCE,20230420,1897.0,1906.0,1901.0,1975.0,1889.0,1970.0,1924.0,64.0,18.0,215420.0,828922.03,123098.0,-4776.0, +FG2305.ZCE,20230421,1970.0,1924.0,1972.0,1996.0,1881.0,1892.0,1940.0,-32.0,16.0,266618.0,1034719.64,81684.0,-41414.0, +FG2305.ZCE,20230424,1892.0,1940.0,1897.0,2002.0,1883.0,1974.0,1934.0,34.0,-6.0,219314.0,848483.86,68668.0,-13016.0, +FG2305.ZCE,20230425,1974.0,1934.0,1974.0,2007.0,1943.0,1979.0,1971.0,45.0,37.0,138027.0,544213.8,53248.0,-15420.0, +FG2305.ZCE,20230426,1979.0,1971.0,1980.0,1980.0,1940.0,1962.0,1957.0,-9.0,-14.0,63577.0,248817.04,39084.0,-14164.0, +FG2305.ZCE,20230427,1962.0,1957.0,1960.0,1960.0,1898.0,1916.0,1929.0,-41.0,-28.0,41251.0,159176.36,25639.0,-13445.0, +FG2305.ZCE,20230428,1916.0,1929.0,1918.0,2000.0,1905.0,2000.0,1961.0,71.0,32.0,46185.0,181111.16,4262.0,-21377.0, +FG2305.ZCE,20230504,2000.0,1961.0,2044.0,2044.0,2005.0,2015.0,2019.0,54.0,58.0,1016.0,4101.7,3755.0,-507.0, +FG2305.ZCE,20230505,2015.0,2019.0,2010.0,2029.0,1995.0,2012.0,2013.0,-7.0,-6.0,283.0,1139.26,3620.0,-135.0, +FG2305.ZCE,20230508,2012.0,2013.0,2020.0,2020.0,1988.0,1994.0,2003.0,-19.0,-10.0,119.0,476.74,3591.0,-29.0, +FG2305.ZCE,20230509,1994.0,2003.0,1980.0,2005.0,1980.0,1985.0,1984.0,-18.0,-19.0,35.0,138.86,3556.0,-35.0, +FG2305.ZCE,20230510,1985.0,1984.0,2007.0,2008.0,1988.0,1988.0,2006.0,4.0,22.0,22.0,88.27,3534.0,-22.0, +FG2305.ZCE,20230511,1988.0,2006.0,1990.0,2008.0,1990.0,2008.0,1994.0,2.0,-12.0,54.0,215.4,3480.0,-54.0, +FG2305.ZCE,20230512,2008.0,1994.0,2010.0,2017.0,2010.0,2015.0,2015.0,21.0,21.0,54.0,217.62,3427.0,-53.0, +FG2305.ZCE,20230515,2015.0,2015.0,2006.0,2006.0,1980.0,1980.0,2005.0,-35.0,-10.0,62.0,248.63,3366.0,-61.0, +FG2305.ZCE,20230516,1980.0,2005.0,2000.0,2000.0,2000.0,2000.0,2000.0,-5.0,-5.0,609.0,2396.94,2757.0,-609.0, +FG2305.ZCE,20230517,2000.0,2000.0,,,,,1999.0,,-1.0,1836.0,7340.33,0.0,-2757.0, diff --git a/data/FG/FG2306.csv b/data/FG/FG2306.csv new file mode 100644 index 0000000..b7739dc --- /dev/null +++ b/data/FG/FG2306.csv @@ -0,0 +1,245 @@ +ts_code,trade_date,pre_close,pre_settle,open,high,low,close,settle,change1,change2,vol,amount,oi,oi_chg,delv_settle +FG2306.ZCE,20220616,,1780.0,,,,,1780.0,,0.0,0.0,0.0,0.0,, +FG2306.ZCE,20220617,,1780.0,1753.0,1810.0,1753.0,1790.0,1795.0,10.0,15.0,9.0,32.32,5.0,5.0, +FG2306.ZCE,20220620,1790.0,1795.0,1826.0,1826.0,1807.0,1807.0,1814.0,12.0,19.0,5.0,18.14,8.0,3.0, +FG2306.ZCE,20220621,1807.0,1814.0,1828.0,1828.0,1745.0,1775.0,1784.0,-39.0,-30.0,33.0,117.77,22.0,14.0, +FG2306.ZCE,20220622,1775.0,1784.0,1771.0,1786.0,1756.0,1756.0,1772.0,-28.0,-12.0,17.0,60.24,26.0,4.0, +FG2306.ZCE,20220623,1756.0,1772.0,1745.0,1788.0,1745.0,1780.0,1766.0,8.0,-6.0,10.0,35.32,25.0,-1.0, +FG2306.ZCE,20220624,1780.0,1766.0,1786.0,1786.0,1768.0,1772.0,1776.0,6.0,10.0,8.0,28.41,25.0,0.0, +FG2306.ZCE,20220627,1772.0,1776.0,1771.0,1771.0,1720.0,1749.0,1741.0,-27.0,-35.0,320.0,1113.95,264.0,239.0, +FG2306.ZCE,20220628,1749.0,1741.0,1750.0,1753.0,1730.0,1751.0,1742.0,10.0,1.0,30.0,104.51,263.0,-1.0, +FG2306.ZCE,20220629,1751.0,1742.0,1755.0,1777.0,1751.0,1757.0,1763.0,15.0,21.0,19.0,66.98,263.0,0.0, +FG2306.ZCE,20220630,1757.0,1763.0,1767.0,1767.0,1749.0,1749.0,1760.0,-14.0,-3.0,12.0,42.24,264.0,1.0, +FG2306.ZCE,20220701,1749.0,1760.0,1738.0,1748.0,1718.0,1723.0,1734.0,-37.0,-26.0,33.0,114.47,255.0,-9.0, +FG2306.ZCE,20220704,1723.0,1734.0,1741.0,1741.0,1700.0,1709.0,1719.0,-25.0,-15.0,36.0,123.74,258.0,3.0, +FG2306.ZCE,20220705,1709.0,1719.0,1710.0,1728.0,1703.0,1713.0,1713.0,-6.0,-6.0,24.0,82.21,258.0,0.0, +FG2306.ZCE,20220706,1713.0,1713.0,1692.0,1707.0,1671.0,1695.0,1688.0,-18.0,-25.0,75.0,253.18,264.0,6.0, +FG2306.ZCE,20220707,1695.0,1688.0,1695.0,1702.0,1687.0,1687.0,1694.0,-1.0,6.0,18.0,60.97,263.0,-1.0, +FG2306.ZCE,20220708,1687.0,1694.0,1692.0,1692.0,1672.0,1672.0,1681.0,-22.0,-13.0,80.0,268.98,241.0,-22.0, +FG2306.ZCE,20220711,1672.0,1681.0,1685.0,1685.0,1652.0,1666.0,1662.0,-15.0,-19.0,89.0,295.92,229.0,-12.0, +FG2306.ZCE,20220712,1666.0,1662.0,1660.0,1685.0,1651.0,1652.0,1664.0,-10.0,2.0,103.0,342.76,195.0,-34.0, +FG2306.ZCE,20220713,1652.0,1664.0,1653.0,1675.0,1645.0,1664.0,1664.0,0.0,0.0,140.0,465.84,252.0,57.0, +FG2306.ZCE,20220714,1664.0,1664.0,1668.0,1668.0,1632.0,1637.0,1652.0,-27.0,-12.0,33.0,109.0,254.0,2.0, +FG2306.ZCE,20220715,1637.0,1652.0,1624.0,1630.0,1604.0,1616.0,1620.0,-36.0,-32.0,46.0,149.01,243.0,-11.0, +FG2306.ZCE,20220718,1616.0,1620.0,1614.0,1656.0,1614.0,1654.0,1640.0,34.0,20.0,67.0,219.82,244.0,1.0, +FG2306.ZCE,20220719,1654.0,1640.0,1660.0,1693.0,1647.0,1647.0,1663.0,7.0,23.0,89.0,295.99,242.0,-2.0, +FG2306.ZCE,20220720,1647.0,1663.0,1642.0,1653.0,1609.0,1622.0,1628.0,-41.0,-35.0,73.0,237.62,249.0,7.0, +FG2306.ZCE,20220721,1622.0,1628.0,1635.0,1635.0,1571.0,1571.0,1611.0,-57.0,-17.0,239.0,769.98,427.0,178.0, +FG2306.ZCE,20220722,1571.0,1611.0,1563.0,1576.0,1544.0,1551.0,1561.0,-60.0,-50.0,65.0,202.9,456.0,29.0, +FG2306.ZCE,20220725,1551.0,1561.0,1554.0,1588.0,1554.0,1578.0,1576.0,17.0,15.0,44.0,138.72,464.0,8.0, +FG2306.ZCE,20220726,1578.0,1576.0,1578.0,1583.0,1565.0,1565.0,1575.0,-11.0,-1.0,29.0,91.33,470.0,6.0, +FG2306.ZCE,20220727,1565.0,1575.0,1577.0,1577.0,1544.0,1564.0,1552.0,-11.0,-23.0,51.0,158.35,458.0,-12.0, +FG2306.ZCE,20220728,1564.0,1552.0,1562.0,1599.0,1562.0,1595.0,1586.0,43.0,34.0,146.0,463.11,546.0,88.0, +FG2306.ZCE,20220729,1595.0,1586.0,1584.0,1653.0,1584.0,1622.0,1626.0,36.0,40.0,267.0,868.3,668.0,122.0, +FG2306.ZCE,20220801,1622.0,1626.0,1636.0,1645.0,1596.0,1606.0,1622.0,-20.0,-4.0,532.0,1725.72,1071.0,403.0, +FG2306.ZCE,20220802,1606.0,1622.0,1613.0,1624.0,1593.0,1609.0,1615.0,-13.0,-7.0,92.0,297.21,1115.0,44.0, +FG2306.ZCE,20220803,1609.0,1615.0,1617.0,1628.0,1604.0,1616.0,1616.0,1.0,1.0,45.0,145.4,1110.0,-5.0, +FG2306.ZCE,20220804,1616.0,1616.0,1623.0,1624.0,1604.0,1619.0,1619.0,3.0,3.0,70.0,226.62,1164.0,54.0, +FG2306.ZCE,20220805,1619.0,1619.0,1613.0,1621.0,1583.0,1618.0,1607.0,-1.0,-12.0,120.0,385.68,1267.0,103.0, +FG2306.ZCE,20220808,1618.0,1607.0,1612.0,1653.0,1612.0,1640.0,1629.0,33.0,22.0,98.0,319.22,1209.0,-58.0, +FG2306.ZCE,20220809,1640.0,1629.0,1640.0,1654.0,1639.0,1645.0,1647.0,16.0,18.0,526.0,1732.17,1708.0,499.0, +FG2306.ZCE,20220810,1645.0,1647.0,1647.0,1647.0,1598.0,1603.0,1619.0,-44.0,-28.0,39.0,126.25,1721.0,13.0, +FG2306.ZCE,20220811,1603.0,1619.0,1610.0,1632.0,1580.0,1624.0,1599.0,5.0,-20.0,50.0,159.88,1707.0,-14.0, +FG2306.ZCE,20220812,1624.0,1599.0,1635.0,1643.0,1608.0,1610.0,1631.0,11.0,32.0,41.0,133.74,1685.0,-22.0, +FG2306.ZCE,20220815,1610.0,1631.0,1610.0,1627.0,1589.0,1592.0,1606.0,-39.0,-25.0,48.0,154.17,1703.0,18.0, +FG2306.ZCE,20220816,1592.0,1606.0,1583.0,1596.0,1573.0,1578.0,1583.0,-28.0,-23.0,44.0,139.28,1711.0,8.0, +FG2306.ZCE,20220817,1578.0,1583.0,1570.0,1577.0,1550.0,1565.0,1564.0,-18.0,-19.0,80.0,250.23,1726.0,15.0, +FG2306.ZCE,20220818,1565.0,1564.0,1563.0,1569.0,1537.0,1537.0,1557.0,-27.0,-7.0,52.0,161.92,1717.0,-9.0, +FG2306.ZCE,20220819,1537.0,1557.0,1540.0,1541.0,1501.0,1502.0,1514.0,-55.0,-43.0,90.0,272.57,1694.0,-23.0, +FG2306.ZCE,20220822,1502.0,1514.0,1522.0,1558.0,1522.0,1553.0,1547.0,39.0,33.0,52.0,160.85,1697.0,3.0, +FG2306.ZCE,20220823,1553.0,1547.0,1547.0,1552.0,1536.0,1545.0,1544.0,-2.0,-3.0,22.0,67.93,1698.0,1.0, +FG2306.ZCE,20220824,1545.0,1544.0,1549.0,1549.0,1538.0,1538.0,1546.0,-6.0,2.0,10.0,30.91,1703.0,5.0, +FG2306.ZCE,20220825,1538.0,1546.0,1552.0,1557.0,1530.0,1530.0,1547.0,-16.0,1.0,67.0,207.29,1748.0,45.0, +FG2306.ZCE,20220826,1530.0,1547.0,1530.0,1539.0,1515.0,1536.0,1524.0,-11.0,-23.0,129.0,393.19,1867.0,119.0, +FG2306.ZCE,20220829,1536.0,1524.0,1534.0,1544.0,1520.0,1522.0,1536.0,-2.0,12.0,39.0,119.78,1884.0,17.0, +FG2306.ZCE,20220830,1522.0,1536.0,1527.0,1527.0,1487.0,1494.0,1507.0,-42.0,-29.0,80.0,241.07,1891.0,7.0, +FG2306.ZCE,20220831,1494.0,1507.0,1494.0,1535.0,1494.0,1528.0,1521.0,21.0,14.0,13.0,39.55,1892.0,1.0, +FG2306.ZCE,20220901,1528.0,1521.0,1521.0,1522.0,1506.0,1511.0,1514.0,-10.0,-7.0,33.0,99.9,1908.0,16.0, +FG2306.ZCE,20220902,1511.0,1514.0,1502.0,1511.0,1476.0,1497.0,1494.0,-17.0,-20.0,75.0,224.09,1950.0,42.0, +FG2306.ZCE,20220905,1497.0,1494.0,1500.0,1529.0,1497.0,1528.0,1515.0,34.0,21.0,37.0,112.1,1966.0,16.0, +FG2306.ZCE,20220906,1528.0,1515.0,1517.0,1532.0,1495.0,1530.0,1516.0,15.0,1.0,84.0,254.73,2006.0,40.0, +FG2306.ZCE,20220907,1530.0,1516.0,1520.0,1533.0,1520.0,1526.0,1530.0,10.0,14.0,63.0,192.73,2045.0,39.0, +FG2306.ZCE,20220908,1526.0,1530.0,1539.0,1550.0,1534.0,1538.0,1547.0,8.0,17.0,150.0,463.96,2160.0,115.0, +FG2306.ZCE,20220909,1538.0,1547.0,1547.0,1568.0,1536.0,1568.0,1543.0,21.0,-4.0,227.0,700.49,2359.0,199.0, +FG2306.ZCE,20220913,1568.0,1543.0,1586.0,1586.0,1559.0,1560.0,1566.0,17.0,23.0,287.0,898.77,2600.0,241.0, +FG2306.ZCE,20220914,1560.0,1566.0,1570.0,1573.0,1547.0,1553.0,1561.0,-13.0,-5.0,45.0,140.53,2592.0,-8.0, +FG2306.ZCE,20220915,1553.0,1561.0,1561.0,1575.0,1548.0,1553.0,1561.0,-8.0,0.0,122.0,380.86,2696.0,104.0, +FG2306.ZCE,20220916,1553.0,1561.0,1546.0,1550.0,1543.0,1543.0,1546.0,-18.0,-15.0,14.0,43.29,2694.0,-2.0, +FG2306.ZCE,20220919,1543.0,1546.0,1548.0,1563.0,1546.0,1558.0,1555.0,12.0,9.0,53.0,164.79,2680.0,-14.0, +FG2306.ZCE,20220920,1558.0,1555.0,1555.0,1557.0,1543.0,1547.0,1552.0,-8.0,-3.0,79.0,245.28,2749.0,69.0, +FG2306.ZCE,20220921,1547.0,1552.0,1537.0,1538.0,1527.0,1536.0,1533.0,-16.0,-19.0,11.0,33.73,2747.0,-2.0, +FG2306.ZCE,20220922,1536.0,1533.0,1535.0,1563.0,1534.0,1554.0,1551.0,21.0,18.0,12.0,37.21,2743.0,-4.0, +FG2306.ZCE,20220923,1554.0,1551.0,1558.0,1569.0,1553.0,1559.0,1558.0,8.0,7.0,317.0,987.86,3042.0,299.0, +FG2306.ZCE,20220926,1559.0,1558.0,1544.0,1563.0,1541.0,1563.0,1551.0,5.0,-7.0,58.0,179.9,3024.0,-18.0, +FG2306.ZCE,20220927,1563.0,1551.0,1574.0,1577.0,1545.0,1574.0,1568.0,23.0,17.0,26.0,81.52,3019.0,-5.0, +FG2306.ZCE,20220928,1574.0,1568.0,1571.0,1583.0,1549.0,1569.0,1567.0,1.0,-1.0,71.0,222.57,2964.0,-55.0, +FG2306.ZCE,20220929,1569.0,1567.0,1565.0,1566.0,1540.0,1540.0,1550.0,-27.0,-17.0,30.0,92.98,2966.0,2.0, +FG2306.ZCE,20220930,1540.0,1550.0,1534.0,1544.0,1530.0,1544.0,1537.0,-6.0,-13.0,17.0,52.26,2971.0,5.0, +FG2306.ZCE,20221010,1544.0,1537.0,1551.0,1569.0,1545.0,1565.0,1560.0,28.0,23.0,36.0,112.3,2953.0,-18.0, +FG2306.ZCE,20221011,1565.0,1560.0,1568.0,1574.0,1545.0,1549.0,1549.0,-11.0,-11.0,216.0,668.99,3140.0,187.0, +FG2306.ZCE,20221012,1549.0,1549.0,1554.0,1565.0,1545.0,1551.0,1556.0,2.0,7.0,553.0,1720.39,3635.0,495.0, +FG2306.ZCE,20221013,1551.0,1556.0,1556.0,1556.0,1518.0,1523.0,1553.0,-33.0,-3.0,522.0,1621.02,4065.0,430.0, +FG2306.ZCE,20221014,1523.0,1553.0,1514.0,1545.0,1514.0,1544.0,1529.0,-9.0,-24.0,27.0,82.55,4062.0,-3.0, +FG2306.ZCE,20221017,1544.0,1529.0,1531.0,1536.0,1502.0,1508.0,1514.0,-21.0,-15.0,51.0,154.45,4057.0,-5.0, +FG2306.ZCE,20221018,1508.0,1514.0,1501.0,1510.0,1500.0,1508.0,1504.0,-6.0,-10.0,20.0,60.15,4056.0,-1.0, +FG2306.ZCE,20221019,1508.0,1504.0,1501.0,1508.0,1488.0,1490.0,1500.0,-14.0,-4.0,12.0,36.0,4061.0,5.0, +FG2306.ZCE,20221020,1490.0,1500.0,1498.0,1499.0,1490.0,1490.0,1494.0,-10.0,-6.0,9.0,26.9,4065.0,4.0, +FG2306.ZCE,20221021,1490.0,1494.0,1485.0,1507.0,1485.0,1490.0,1493.0,-4.0,-1.0,13.0,38.83,4067.0,2.0, +FG2306.ZCE,20221024,1490.0,1493.0,1496.0,1518.0,1490.0,1493.0,1506.0,0.0,13.0,29.0,87.37,4069.0,2.0, +FG2306.ZCE,20221025,1493.0,1506.0,1482.0,1484.0,1454.0,1458.0,1464.0,-48.0,-42.0,47.0,137.6,4089.0,20.0, +FG2306.ZCE,20221026,1458.0,1464.0,1465.0,1465.0,1451.0,1455.0,1459.0,-9.0,-5.0,19.0,55.43,4096.0,7.0, +FG2306.ZCE,20221027,1455.0,1459.0,1458.0,1462.0,1422.0,1427.0,1444.0,-32.0,-15.0,44.0,127.1,4094.0,-2.0, +FG2306.ZCE,20221028,1427.0,1444.0,1431.0,1436.0,1422.0,1433.0,1431.0,-11.0,-13.0,30.0,85.85,4093.0,-1.0, +FG2306.ZCE,20221031,1433.0,1431.0,1443.0,1448.0,1389.0,1389.0,1415.0,-42.0,-16.0,45.0,127.36,4095.0,2.0, +FG2306.ZCE,20221101,1389.0,1415.0,1388.0,1409.0,1388.0,1408.0,1407.0,-7.0,-8.0,166.0,467.01,4024.0,-71.0, +FG2306.ZCE,20221102,1408.0,1407.0,1403.0,1414.0,1394.0,1413.0,1405.0,6.0,-2.0,92.0,258.43,4085.0,61.0, +FG2306.ZCE,20221103,1413.0,1405.0,1405.0,1415.0,1404.0,1415.0,1405.0,10.0,0.0,315.0,885.32,4385.0,300.0, +FG2306.ZCE,20221104,1415.0,1405.0,1416.0,1452.0,1416.0,1450.0,1428.0,45.0,23.0,48.0,137.12,4408.0,23.0, +FG2306.ZCE,20221107,1450.0,1428.0,1455.0,1482.0,1420.0,1421.0,1442.0,-7.0,14.0,49.0,141.27,4412.0,4.0, +FG2306.ZCE,20221108,1421.0,1442.0,1457.0,1467.0,1446.0,1464.0,1455.0,22.0,13.0,18.0,52.39,4415.0,3.0, +FG2306.ZCE,20221109,1464.0,1455.0,1466.0,1475.0,1454.0,1468.0,1466.0,13.0,11.0,282.0,826.91,4211.0,-204.0, +FG2306.ZCE,20221110,1468.0,1466.0,1466.0,1470.0,1447.0,1454.0,1455.0,-12.0,-11.0,16.0,46.56,4209.0,-2.0, +FG2306.ZCE,20221111,1454.0,1455.0,1454.0,1499.0,1453.0,1479.0,1477.0,24.0,22.0,104.0,307.26,4176.0,-33.0, +FG2306.ZCE,20221114,1479.0,1477.0,1483.0,1515.0,1478.0,1488.0,1495.0,11.0,18.0,81.0,242.17,4151.0,-25.0, +FG2306.ZCE,20221115,1488.0,1495.0,1502.0,1514.0,1482.0,1500.0,1507.0,5.0,12.0,71.0,214.03,4128.0,-23.0, +FG2306.ZCE,20221116,1500.0,1507.0,1511.0,1511.0,1496.0,1506.0,1499.0,-1.0,-8.0,247.0,740.67,3901.0,-227.0, +FG2306.ZCE,20221117,1506.0,1499.0,1493.0,1493.0,1466.0,1478.0,1475.0,-21.0,-24.0,35.0,103.23,3911.0,10.0, +FG2306.ZCE,20221118,1478.0,1475.0,1478.0,1478.0,1450.0,1469.0,1466.0,-6.0,-9.0,108.0,316.66,3980.0,69.0, +FG2306.ZCE,20221121,1469.0,1466.0,1473.0,1479.0,1460.0,1463.0,1471.0,-3.0,5.0,205.0,602.98,4016.0,36.0, +FG2306.ZCE,20221122,1463.0,1471.0,1470.0,1473.0,1450.0,1454.0,1464.0,-17.0,-7.0,667.0,1952.45,4632.0,616.0, +FG2306.ZCE,20221123,1454.0,1464.0,1464.0,1468.0,1447.0,1451.0,1451.0,-13.0,-13.0,717.0,2080.37,5312.0,680.0, +FG2306.ZCE,20221124,1451.0,1451.0,1454.0,1481.0,1446.0,1472.0,1460.0,21.0,9.0,1049.0,3062.93,6129.0,817.0, +FG2306.ZCE,20221125,1472.0,1460.0,1474.0,1506.0,1471.0,1506.0,1484.0,46.0,24.0,1097.0,3256.25,7177.0,1048.0, +FG2306.ZCE,20221128,1506.0,1484.0,1512.0,1517.0,1492.0,1511.0,1505.0,27.0,21.0,997.0,3000.11,8067.0,890.0, +FG2306.ZCE,20221129,1511.0,1505.0,1512.0,1535.0,1504.0,1517.0,1514.0,12.0,9.0,980.0,2966.91,8978.0,911.0, +FG2306.ZCE,20221130,1517.0,1514.0,1523.0,1523.0,1495.0,1502.0,1502.0,-12.0,-12.0,129.0,387.58,8988.0,10.0, +FG2306.ZCE,20221201,1502.0,1502.0,1505.0,1521.0,1502.0,1502.0,1509.0,0.0,7.0,135.0,407.5,8996.0,8.0, +FG2306.ZCE,20221202,1502.0,1509.0,1503.0,1521.0,1500.0,1516.0,1517.0,7.0,8.0,1058.0,3210.09,8172.0,-824.0, +FG2306.ZCE,20221205,1516.0,1517.0,1525.0,1563.0,1523.0,1550.0,1543.0,33.0,26.0,1447.0,4465.71,7234.0,-938.0, +FG2306.ZCE,20221206,1550.0,1543.0,1548.0,1570.0,1542.0,1567.0,1558.0,24.0,15.0,1024.0,3190.19,6355.0,-879.0, +FG2306.ZCE,20221207,1567.0,1558.0,1572.0,1572.0,1538.0,1551.0,1567.0,-7.0,9.0,9731.0,30499.56,14794.0,8439.0, +FG2306.ZCE,20221208,1551.0,1567.0,1546.0,1565.0,1536.0,1552.0,1544.0,-15.0,-23.0,1489.0,4597.67,13937.0,-857.0, +FG2306.ZCE,20221209,1552.0,1544.0,1565.0,1608.0,1544.0,1605.0,1580.0,61.0,36.0,375.0,1184.91,14071.0,134.0, +FG2306.ZCE,20221212,1605.0,1580.0,1607.0,1642.0,1590.0,1590.0,1618.0,10.0,38.0,1168.0,3779.81,14786.0,715.0, +FG2306.ZCE,20221213,1590.0,1618.0,1598.0,1615.0,1591.0,1606.0,1605.0,-12.0,-13.0,357.0,1145.78,15046.0,260.0, +FG2306.ZCE,20221214,1606.0,1605.0,1620.0,1630.0,1606.0,1621.0,1618.0,16.0,13.0,109.0,352.68,15040.0,-6.0, +FG2306.ZCE,20221215,1621.0,1618.0,1633.0,1678.0,1623.0,1669.0,1656.0,51.0,38.0,698.0,2311.53,15344.0,304.0, +FG2306.ZCE,20221216,1669.0,1656.0,1663.0,1678.0,1608.0,1631.0,1654.0,-25.0,-2.0,807.0,2670.32,15924.0,580.0, +FG2306.ZCE,20221219,1631.0,1654.0,1622.0,1622.0,1590.0,1596.0,1605.0,-58.0,-49.0,500.0,1605.31,16247.0,323.0, +FG2306.ZCE,20221220,1596.0,1605.0,1584.0,1610.0,1580.0,1598.0,1597.0,-7.0,-8.0,112.0,357.83,16307.0,60.0, +FG2306.ZCE,20221221,1598.0,1597.0,1602.0,1618.0,1595.0,1616.0,1605.0,19.0,8.0,119.0,382.03,16244.0,-63.0, +FG2306.ZCE,20221222,1616.0,1605.0,1612.0,1612.0,1595.0,1598.0,1602.0,-7.0,-3.0,43.0,137.76,16242.0,-2.0, +FG2306.ZCE,20221223,1598.0,1602.0,1605.0,1612.0,1582.0,1608.0,1602.0,6.0,0.0,86.0,275.57,16227.0,-15.0, +FG2306.ZCE,20221226,1608.0,1602.0,1612.0,1637.0,1612.0,1627.0,1621.0,25.0,19.0,362.0,1173.91,15957.0,-270.0, +FG2306.ZCE,20221227,1627.0,1621.0,1633.0,1680.0,1632.0,1675.0,1664.0,54.0,43.0,260.0,865.03,15852.0,-105.0, +FG2306.ZCE,20221228,1675.0,1664.0,1677.0,1701.0,1665.0,1698.0,1683.0,34.0,19.0,300.0,1009.74,15763.0,-89.0, +FG2306.ZCE,20221229,1698.0,1683.0,1701.0,1701.0,1680.0,1693.0,1692.0,10.0,9.0,200.0,676.66,15741.0,-22.0, +FG2306.ZCE,20221230,1693.0,1692.0,1692.0,1708.0,1678.0,1708.0,1693.0,16.0,1.0,1252.0,4239.98,14613.0,-1128.0, +FG2306.ZCE,20230103,1708.0,1693.0,1715.0,1787.0,1678.0,1715.0,1702.0,22.0,9.0,3433.0,11688.92,16457.0,1844.0, +FG2306.ZCE,20230104,1715.0,1702.0,1706.0,1715.0,1684.0,1703.0,1704.0,1.0,2.0,7950.0,27099.87,21506.0,5049.0, +FG2306.ZCE,20230105,1703.0,1704.0,1704.0,1724.0,1693.0,1706.0,1707.0,2.0,3.0,6495.0,22178.46,23415.0,1909.0, +FG2306.ZCE,20230106,1706.0,1707.0,1712.0,1729.0,1705.0,1727.0,1717.0,20.0,10.0,7990.0,27430.91,29421.0,6006.0, +FG2306.ZCE,20230109,1727.0,1717.0,1729.0,1734.0,1705.0,1715.0,1716.0,-2.0,-1.0,5757.0,19763.67,28354.0,-1067.0, +FG2306.ZCE,20230110,1715.0,1716.0,1721.0,1725.0,1686.0,1696.0,1708.0,-20.0,-8.0,4259.0,14550.97,29576.0,1222.0, +FG2306.ZCE,20230111,1696.0,1708.0,1695.0,1722.0,1691.0,1718.0,1706.0,10.0,-2.0,2610.0,8903.79,30002.0,426.0, +FG2306.ZCE,20230112,1718.0,1706.0,1720.0,1727.0,1705.0,1707.0,1714.0,1.0,8.0,7191.0,24646.6,32337.0,2335.0, +FG2306.ZCE,20230113,1707.0,1714.0,1709.0,1725.0,1682.0,1719.0,1710.0,5.0,-4.0,5688.0,19448.93,33911.0,1574.0, +FG2306.ZCE,20230116,1719.0,1710.0,1717.0,1717.0,1681.0,1703.0,1703.0,-7.0,-7.0,12477.0,42503.49,27966.0,-5945.0, +FG2306.ZCE,20230117,1703.0,1703.0,1700.0,1715.0,1695.0,1708.0,1703.0,5.0,0.0,3551.0,12092.54,29003.0,1037.0, +FG2306.ZCE,20230118,1708.0,1703.0,1709.0,1753.0,1641.0,1749.0,1732.0,46.0,29.0,5482.0,18991.07,30660.0,1657.0, +FG2306.ZCE,20230119,1749.0,1732.0,1749.0,1786.0,1749.0,1760.0,1768.0,28.0,36.0,4778.0,16898.67,31699.0,1039.0, +FG2306.ZCE,20230120,1760.0,1768.0,1761.0,1781.0,1757.0,1781.0,1767.0,13.0,-1.0,2663.0,9409.82,32260.0,561.0, +FG2306.ZCE,20230130,1781.0,1767.0,1788.0,1793.0,1681.0,1685.0,1721.0,-82.0,-46.0,4658.0,16030.97,34185.0,1925.0, +FG2306.ZCE,20230131,1685.0,1721.0,1689.0,1695.0,1655.0,1661.0,1673.0,-60.0,-48.0,4625.0,15471.72,37016.0,2831.0, +FG2306.ZCE,20230201,1661.0,1673.0,1656.0,1683.0,1642.0,1649.0,1661.0,-24.0,-12.0,26428.0,87794.62,56058.0,19042.0, +FG2306.ZCE,20230202,1649.0,1661.0,1649.0,1651.0,1608.0,1617.0,1637.0,-44.0,-24.0,59836.0,195913.29,89687.0,33629.0, +FG2306.ZCE,20230203,1617.0,1637.0,1614.0,1647.0,1612.0,1633.0,1623.0,-4.0,-14.0,34981.0,113571.15,99999.0,10312.0, +FG2306.ZCE,20230206,1633.0,1623.0,1631.0,1639.0,1606.0,1622.0,1627.0,-1.0,4.0,26983.0,87776.09,107307.0,7308.0, +FG2306.ZCE,20230207,1622.0,1627.0,1620.0,1621.0,1575.0,1595.0,1598.0,-32.0,-29.0,30250.0,96692.79,110859.0,3552.0, +FG2306.ZCE,20230208,1595.0,1598.0,1590.0,1594.0,1576.0,1591.0,1585.0,-7.0,-13.0,25826.0,81894.11,119107.0,8248.0, +FG2306.ZCE,20230209,1591.0,1585.0,1591.0,1596.0,1582.0,1586.0,1588.0,1.0,3.0,23353.0,74153.08,123523.0,4416.0, +FG2306.ZCE,20230210,1586.0,1588.0,1585.0,1598.0,1562.0,1591.0,1585.0,3.0,-3.0,34838.0,110461.71,131889.0,8366.0, +FG2306.ZCE,20230213,1591.0,1585.0,1594.0,1595.0,1570.0,1578.0,1584.0,-7.0,-1.0,15506.0,49113.01,133792.0,1903.0, +FG2306.ZCE,20230214,1578.0,1584.0,1574.0,1592.0,1556.0,1583.0,1575.0,-1.0,-9.0,24963.0,78657.38,140194.0,6402.0, +FG2306.ZCE,20230215,1583.0,1575.0,1588.0,1604.0,1581.0,1589.0,1591.0,14.0,16.0,26154.0,83215.41,145600.0,5406.0, +FG2306.ZCE,20230216,1589.0,1591.0,1596.0,1608.0,1588.0,1598.0,1599.0,7.0,8.0,23867.0,76325.55,145761.0,161.0, +FG2306.ZCE,20230217,1598.0,1599.0,1598.0,1600.0,1578.0,1586.0,1590.0,-13.0,-9.0,25558.0,81277.76,148215.0,2454.0, +FG2306.ZCE,20230220,1586.0,1590.0,1580.0,1595.0,1573.0,1590.0,1583.0,0.0,-7.0,20838.0,65991.33,150572.0,2357.0, +FG2306.ZCE,20230221,1590.0,1583.0,1590.0,1614.0,1588.0,1611.0,1606.0,28.0,23.0,23930.0,76855.45,154663.0,4091.0, +FG2306.ZCE,20230222,1611.0,1606.0,1605.0,1609.0,1530.0,1602.0,1601.0,-4.0,-5.0,19963.0,63913.02,157383.0,2720.0, +FG2306.ZCE,20230223,1602.0,1601.0,1604.0,1617.0,1600.0,1606.0,1607.0,5.0,6.0,17485.0,56182.24,162173.0,4790.0, +FG2306.ZCE,20230224,1606.0,1607.0,1607.0,1608.0,1581.0,1586.0,1594.0,-21.0,-13.0,11315.0,36077.63,167144.0,4971.0, +FG2306.ZCE,20230227,1586.0,1594.0,1581.0,1594.0,1574.0,1580.0,1585.0,-14.0,-9.0,12944.0,41031.44,172637.0,5493.0, +FG2306.ZCE,20230228,1580.0,1585.0,1582.0,1587.0,1577.0,1582.0,1581.0,-3.0,-4.0,9368.0,29630.69,175977.0,3340.0, +FG2306.ZCE,20230301,1582.0,1581.0,1581.0,1589.0,1563.0,1584.0,1578.0,3.0,-3.0,24301.0,76671.99,177698.0,1721.0, +FG2306.ZCE,20230302,1584.0,1578.0,1586.0,1599.0,1584.0,1593.0,1593.0,15.0,15.0,31055.0,98947.37,174118.0,-3580.0, +FG2306.ZCE,20230303,1593.0,1593.0,1599.0,1609.0,1595.0,1609.0,1603.0,16.0,10.0,33242.0,106560.69,174217.0,99.0, +FG2306.ZCE,20230306,1609.0,1603.0,1608.0,1636.0,1594.0,1634.0,1608.0,31.0,5.0,32763.0,105355.35,173571.0,-646.0, +FG2306.ZCE,20230307,1634.0,1608.0,1639.0,1653.0,1633.0,1646.0,1645.0,38.0,37.0,35216.0,115877.86,172082.0,-1489.0, +FG2306.ZCE,20230308,1646.0,1645.0,1648.0,1659.0,1630.0,1641.0,1647.0,-4.0,2.0,38526.0,126935.14,170123.0,-1959.0, +FG2306.ZCE,20230309,1641.0,1647.0,1640.0,1642.0,1614.0,1631.0,1625.0,-16.0,-22.0,27219.0,88483.51,170173.0,50.0, +FG2306.ZCE,20230310,1631.0,1625.0,1632.0,1666.0,1630.0,1646.0,1648.0,21.0,23.0,32377.0,106728.84,168073.0,-2100.0, +FG2306.ZCE,20230313,1646.0,1648.0,1648.0,1688.0,1644.0,1686.0,1666.0,38.0,18.0,23699.0,78947.17,167647.0,-426.0, +FG2306.ZCE,20230314,1686.0,1666.0,1673.0,1695.0,1668.0,1677.0,1684.0,11.0,18.0,17982.0,60567.39,165873.0,-1774.0, +FG2306.ZCE,20230315,1677.0,1684.0,1682.0,1692.0,1669.0,1673.0,1681.0,-11.0,-3.0,13561.0,45583.11,164160.0,-1713.0, +FG2306.ZCE,20230316,1673.0,1681.0,1650.0,1675.0,1555.0,1596.0,1633.0,-85.0,-48.0,20660.0,67459.85,161769.0,-2391.0, +FG2306.ZCE,20230317,1596.0,1633.0,1599.0,1623.0,1585.0,1613.0,1608.0,-20.0,-25.0,16078.0,51694.57,161466.0,-303.0, +FG2306.ZCE,20230320,1613.0,1608.0,1614.0,1637.0,1602.0,1609.0,1621.0,1.0,13.0,26422.0,85685.72,162476.0,1010.0, +FG2306.ZCE,20230321,1609.0,1621.0,1618.0,1624.0,1607.0,1618.0,1616.0,-3.0,-5.0,14626.0,47263.83,163382.0,906.0, +FG2306.ZCE,20230322,1618.0,1616.0,1625.0,1639.0,1613.0,1631.0,1627.0,15.0,11.0,21729.0,70689.05,161874.0,-1508.0, +FG2306.ZCE,20230323,1631.0,1627.0,1635.0,1660.0,1635.0,1657.0,1645.0,30.0,18.0,13445.0,44244.96,161020.0,-854.0, +FG2306.ZCE,20230324,1657.0,1645.0,1657.0,1659.0,1630.0,1649.0,1646.0,4.0,1.0,13046.0,42953.96,160842.0,-178.0, +FG2306.ZCE,20230327,1649.0,1646.0,1644.0,1673.0,1641.0,1661.0,1661.0,15.0,15.0,13009.0,43204.6,159480.0,-1362.0, +FG2306.ZCE,20230328,1661.0,1661.0,1663.0,1680.0,1654.0,1659.0,1669.0,-2.0,8.0,14655.0,48908.28,160987.0,1507.0, +FG2306.ZCE,20230329,1659.0,1669.0,1663.0,1672.0,1631.0,1643.0,1652.0,-26.0,-17.0,15200.0,50220.34,162451.0,1464.0, +FG2306.ZCE,20230330,1643.0,1652.0,1651.0,1661.0,1639.0,1658.0,1653.0,6.0,1.0,10866.0,35915.81,163796.0,1345.0, +FG2306.ZCE,20230331,1658.0,1653.0,1658.0,1661.0,1628.0,1636.0,1645.0,-17.0,-8.0,11582.0,38096.13,165271.0,1475.0, +FG2306.ZCE,20230403,1636.0,1645.0,1635.0,1660.0,1630.0,1653.0,1652.0,8.0,7.0,10880.0,35957.09,165745.0,474.0, +FG2306.ZCE,20230404,1653.0,1652.0,1645.0,1651.0,1619.0,1638.0,1631.0,-14.0,-21.0,10221.0,33331.02,165176.0,-569.0, +FG2306.ZCE,20230406,1638.0,1631.0,1646.0,1669.0,1636.0,1648.0,1650.0,17.0,19.0,11658.0,38482.49,163855.0,-1321.0, +FG2306.ZCE,20230407,1648.0,1650.0,1643.0,1665.0,1643.0,1663.0,1659.0,13.0,9.0,14483.0,48041.72,161301.0,-2554.0, +FG2306.ZCE,20230410,1663.0,1659.0,1670.0,1696.0,1655.0,1672.0,1678.0,13.0,19.0,18061.0,60604.9,161691.0,390.0, +FG2306.ZCE,20230411,1672.0,1678.0,1673.0,1683.0,1648.0,1655.0,1667.0,-23.0,-11.0,12925.0,43082.72,161596.0,-95.0, +FG2306.ZCE,20230412,1655.0,1667.0,1664.0,1678.0,1655.0,1675.0,1668.0,8.0,1.0,8401.0,28020.01,161714.0,118.0, +FG2306.ZCE,20230413,1675.0,1668.0,1680.0,1722.0,1674.0,1722.0,1697.0,54.0,29.0,24692.0,83815.43,160457.0,-1257.0, +FG2306.ZCE,20230414,1722.0,1697.0,1733.0,1784.0,1727.0,1779.0,1759.0,82.0,62.0,35911.0,126370.55,161912.0,1455.0, +FG2306.ZCE,20230417,1779.0,1759.0,1786.0,1855.0,1765.0,1851.0,1813.0,92.0,54.0,31834.0,115414.1,161512.0,-400.0, +FG2306.ZCE,20230418,1851.0,1813.0,1859.0,1880.0,1837.0,1879.0,1857.0,66.0,44.0,35454.0,131656.24,162367.0,855.0, +FG2306.ZCE,20230419,1879.0,1857.0,1882.0,1953.0,1882.0,1914.0,1921.0,57.0,64.0,96387.0,370336.37,172377.0,10010.0, +FG2306.ZCE,20230420,1914.0,1921.0,1915.0,2008.0,1891.0,1997.0,1948.0,76.0,27.0,103539.0,403391.58,173318.0,941.0, +FG2306.ZCE,20230421,1997.0,1948.0,2005.0,2040.0,1901.0,1913.0,1970.0,-35.0,22.0,167504.0,659815.96,158712.0,-14606.0, +FG2306.ZCE,20230424,1913.0,1970.0,1924.0,2006.0,1891.0,1973.0,1945.0,3.0,-25.0,124941.0,485927.99,159546.0,834.0, +FG2306.ZCE,20230425,1973.0,1945.0,1981.0,2050.0,1968.0,2004.0,2002.0,59.0,57.0,148273.0,593673.35,160911.0,1365.0, +FG2306.ZCE,20230426,2004.0,2002.0,1988.0,1998.0,1947.0,1975.0,1970.0,-27.0,-32.0,104325.0,411042.96,150860.0,-10051.0, +FG2306.ZCE,20230427,1975.0,1970.0,1963.0,1965.0,1916.0,1922.0,1936.0,-48.0,-34.0,114620.0,443910.2,125970.0,-24890.0, +FG2306.ZCE,20230428,1922.0,1936.0,1921.0,1989.0,1895.0,1987.0,1952.0,51.0,16.0,117483.0,458639.23,113679.0,-12291.0, +FG2306.ZCE,20230504,1987.0,1952.0,1960.0,2015.0,1923.0,1950.0,1973.0,-2.0,21.0,78888.0,311222.9,105319.0,-8360.0, +FG2306.ZCE,20230505,1950.0,1973.0,1964.0,1983.0,1900.0,1933.0,1941.0,-40.0,-32.0,78452.0,304591.52,91948.0,-13371.0, +FG2306.ZCE,20230508,1933.0,1941.0,1936.0,1958.0,1880.0,1892.0,1911.0,-49.0,-30.0,64457.0,246299.03,79474.0,-12474.0, +FG2306.ZCE,20230509,1892.0,1911.0,1880.0,1884.0,1833.0,1840.0,1861.0,-71.0,-50.0,63636.0,236849.28,58672.0,-20802.0, +FG2306.ZCE,20230510,1840.0,1861.0,1849.0,1861.0,1815.0,1856.0,1838.0,-5.0,-23.0,38832.0,142715.75,50534.0,-8138.0, +FG2306.ZCE,20230511,1856.0,1838.0,1858.0,1894.0,1830.0,1868.0,1859.0,30.0,21.0,41125.0,152935.36,49322.0,-1212.0, +FG2306.ZCE,20230512,1868.0,1859.0,1858.0,1881.0,1839.0,1872.0,1863.0,13.0,4.0,33010.0,123004.98,41996.0,-7326.0, +FG2306.ZCE,20230515,1872.0,1863.0,1880.0,1892.0,1731.0,1750.0,1789.0,-113.0,-74.0,59873.0,214263.34,26898.0,-15098.0, +FG2306.ZCE,20230516,1750.0,1789.0,1748.0,1765.0,1735.0,1760.0,1751.0,-29.0,-38.0,19101.0,66894.38,23715.0,-3183.0, +FG2306.ZCE,20230517,1760.0,1751.0,1766.0,1837.0,1758.0,1798.0,1795.0,47.0,44.0,21875.0,78525.65,22345.0,-1370.0, +FG2306.ZCE,20230518,1798.0,1795.0,1802.0,1827.0,1753.0,1762.0,1793.0,-33.0,-2.0,18086.0,64867.56,21550.0,-795.0, +FG2306.ZCE,20230519,1762.0,1793.0,1752.0,1789.0,1702.0,1745.0,1749.0,-48.0,-44.0,24169.0,84519.02,20171.0,-1379.0, +FG2306.ZCE,20230522,1745.0,1749.0,1758.0,1766.0,1713.0,1714.0,1737.0,-35.0,-12.0,21989.0,76397.16,20787.0,616.0, +FG2306.ZCE,20230523,1714.0,1737.0,1726.0,1757.0,1716.0,1753.0,1741.0,16.0,4.0,13075.0,45514.62,18453.0,-2334.0, +FG2306.ZCE,20230524,1753.0,1741.0,1780.0,1780.0,1738.0,1749.0,1758.0,8.0,17.0,13169.0,46298.69,16054.0,-2399.0, +FG2306.ZCE,20230525,1749.0,1758.0,1754.0,1780.0,1730.0,1743.0,1754.0,-15.0,-4.0,5826.0,20440.17,13635.0,-2419.0, +FG2306.ZCE,20230526,1743.0,1754.0,1725.0,1742.0,1706.0,1732.0,1719.0,-22.0,-35.0,6297.0,21645.98,11222.0,-2413.0, +FG2306.ZCE,20230529,1732.0,1719.0,1729.0,1738.0,1713.0,1717.0,1725.0,-2.0,6.0,1892.0,6527.99,9956.0,-1266.0, +FG2306.ZCE,20230530,1717.0,1725.0,1720.0,1733.0,1692.0,1714.0,1718.0,-11.0,-7.0,4922.0,16915.64,6101.0,-3855.0, +FG2306.ZCE,20230531,1714.0,1718.0,1716.0,1719.0,1663.0,1692.0,1708.0,-26.0,-10.0,3723.0,12720.3,3145.0,-2956.0, +FG2306.ZCE,20230601,1692.0,1708.0,1708.0,1744.0,1689.0,1708.0,1705.0,0.0,-3.0,487.0,1660.26,2683.0,-462.0, +FG2306.ZCE,20230602,1708.0,1705.0,1719.0,1730.0,1719.0,1725.0,1725.0,20.0,20.0,107.0,369.1,2691.0,8.0, +FG2306.ZCE,20230605,1725.0,1725.0,1728.0,1820.0,1720.0,1721.0,1735.0,-4.0,10.0,542.0,1881.2,2299.0,-392.0, +FG2306.ZCE,20230606,1721.0,1735.0,1721.0,1721.0,1721.0,1721.0,1721.0,-14.0,-14.0,1.0,3.44,2298.0,-1.0, +FG2306.ZCE,20230607,1721.0,1721.0,1722.0,1732.0,1721.0,1732.0,1723.0,11.0,2.0,19.0,65.46,2279.0,-19.0, +FG2306.ZCE,20230608,1732.0,1723.0,1740.0,1742.0,1740.0,1742.0,1741.0,19.0,18.0,70.0,243.68,2279.0,0.0, +FG2306.ZCE,20230609,1742.0,1741.0,1746.0,1750.0,1746.0,1750.0,1747.0,9.0,6.0,29.0,101.34,2250.0,-29.0, +FG2306.ZCE,20230612,1750.0,1747.0,1845.0,1845.0,1752.0,1768.0,1766.0,21.0,19.0,82.0,289.68,2074.0,-176.0, +FG2306.ZCE,20230613,1768.0,1766.0,,,,,1784.0,,18.0,0.0,0.0,2074.0,0.0, +FG2306.ZCE,20230614,,1784.0,1846.0,1927.0,1801.0,1821.0,1840.0,37.0,56.0,1861.0,6848.52,0.0,-2074.0, diff --git a/data/FG/FG2307.csv b/data/FG/FG2307.csv new file mode 100644 index 0000000..f471b1f --- /dev/null +++ b/data/FG/FG2307.csv @@ -0,0 +1,244 @@ +ts_code,trade_date,pre_close,pre_settle,open,high,low,close,settle,change1,change2,vol,amount,oi,oi_chg,delv_settle +FG2307.ZCE,20220715,,1652.0,1630.0,1630.0,1612.0,1612.0,1623.0,-40.0,-29.0,8.0,25.96,6.0,, +FG2307.ZCE,20220718,1612.0,1623.0,1644.0,1651.0,1642.0,1642.0,1646.0,19.0,23.0,4.0,13.17,9.0,3.0, +FG2307.ZCE,20220719,1642.0,1646.0,1656.0,1679.0,1636.0,1636.0,1664.0,-10.0,18.0,15.0,49.91,15.0,6.0, +FG2307.ZCE,20220720,1636.0,1664.0,1610.0,1649.0,1610.0,1622.0,1640.0,-42.0,-24.0,24.0,78.7,33.0,18.0, +FG2307.ZCE,20220721,1622.0,1640.0,1635.0,1635.0,1570.0,1572.0,1617.0,-68.0,-23.0,614.0,1985.44,634.0,601.0, +FG2307.ZCE,20220722,1572.0,1617.0,1563.0,1576.0,1543.0,1547.0,1560.0,-70.0,-57.0,48.0,149.72,655.0,21.0, +FG2307.ZCE,20220725,1547.0,1560.0,1560.0,1588.0,1554.0,1574.0,1573.0,14.0,13.0,58.0,182.41,696.0,41.0, +FG2307.ZCE,20220726,1574.0,1573.0,1573.0,1578.0,1561.0,1569.0,1572.0,-4.0,-1.0,14.0,44.01,701.0,5.0, +FG2307.ZCE,20220727,1569.0,1572.0,1576.0,1576.0,1540.0,1559.0,1557.0,-13.0,-15.0,25.0,77.83,705.0,4.0, +FG2307.ZCE,20220728,1559.0,1557.0,1555.0,1594.0,1555.0,1591.0,1582.0,34.0,25.0,36.0,113.93,713.0,8.0, +FG2307.ZCE,20220729,1591.0,1582.0,1589.0,1650.0,1589.0,1605.0,1627.0,23.0,45.0,85.0,276.61,723.0,10.0, +FG2307.ZCE,20220801,1605.0,1627.0,1628.0,1635.0,1590.0,1591.0,1617.0,-36.0,-10.0,238.0,769.56,796.0,73.0, +FG2307.ZCE,20220802,1591.0,1617.0,1599.0,1613.0,1580.0,1596.0,1595.0,-21.0,-22.0,33.0,105.29,812.0,16.0, +FG2307.ZCE,20220803,1596.0,1595.0,1614.0,1616.0,1588.0,1595.0,1595.0,0.0,0.0,53.0,169.12,804.0,-8.0, +FG2307.ZCE,20220804,1595.0,1595.0,1588.0,1599.0,1579.0,1590.0,1587.0,-5.0,-8.0,606.0,1923.06,1404.0,600.0, +FG2307.ZCE,20220805,1590.0,1587.0,1580.0,1603.0,1576.0,1598.0,1592.0,11.0,5.0,117.0,372.58,1499.0,95.0, +FG2307.ZCE,20220808,1598.0,1592.0,1599.0,1630.0,1599.0,1620.0,1618.0,28.0,26.0,47.0,152.07,1483.0,-16.0, +FG2307.ZCE,20220809,1620.0,1618.0,1620.0,1635.0,1618.0,1626.0,1626.0,8.0,8.0,329.0,1069.79,1795.0,312.0, +FG2307.ZCE,20220810,1626.0,1626.0,1630.0,1630.0,1576.0,1581.0,1586.0,-45.0,-40.0,110.0,348.99,1872.0,77.0, +FG2307.ZCE,20220811,1581.0,1586.0,1598.0,1614.0,1564.0,1608.0,1574.0,22.0,-12.0,168.0,528.73,1782.0,-90.0, +FG2307.ZCE,20220812,1608.0,1574.0,1619.0,1625.0,1586.0,1594.0,1609.0,20.0,35.0,89.0,286.32,1805.0,23.0, +FG2307.ZCE,20220815,1594.0,1609.0,1596.0,1606.0,1567.0,1573.0,1580.0,-36.0,-29.0,140.0,442.29,1790.0,-15.0, +FG2307.ZCE,20220816,1573.0,1580.0,1562.0,1577.0,1558.0,1558.0,1566.0,-22.0,-14.0,46.0,144.05,1802.0,12.0, +FG2307.ZCE,20220817,1558.0,1566.0,1559.0,1559.0,1535.0,1543.0,1549.0,-23.0,-17.0,49.0,151.8,1820.0,18.0, +FG2307.ZCE,20220818,1543.0,1549.0,1540.0,1556.0,1520.0,1532.0,1543.0,-17.0,-6.0,35.0,108.03,1836.0,16.0, +FG2307.ZCE,20220819,1532.0,1543.0,1525.0,1529.0,1496.0,1496.0,1507.0,-47.0,-36.0,45.0,135.63,1850.0,14.0, +FG2307.ZCE,20220822,1496.0,1507.0,1505.0,1550.0,1505.0,1542.0,1531.0,35.0,24.0,59.0,180.68,1847.0,-3.0, +FG2307.ZCE,20220823,1542.0,1531.0,1534.0,1542.0,1523.0,1532.0,1532.0,1.0,1.0,54.0,165.41,1852.0,5.0, +FG2307.ZCE,20220824,1532.0,1532.0,1530.0,1538.0,1527.0,1527.0,1529.0,-5.0,-3.0,56.0,171.29,1806.0,-46.0, +FG2307.ZCE,20220825,1527.0,1529.0,1536.0,1544.0,1520.0,1520.0,1533.0,-9.0,4.0,75.0,229.89,1864.0,58.0, +FG2307.ZCE,20220826,1520.0,1533.0,1518.0,1529.0,1506.0,1526.0,1515.0,-7.0,-18.0,160.0,484.83,2001.0,137.0, +FG2307.ZCE,20220829,1526.0,1515.0,1530.0,1534.0,1510.0,1515.0,1525.0,0.0,10.0,34.0,103.71,2008.0,7.0, +FG2307.ZCE,20220830,1515.0,1525.0,1512.0,1519.0,1479.0,1482.0,1492.0,-43.0,-33.0,71.0,211.92,2004.0,-4.0, +FG2307.ZCE,20220831,1482.0,1492.0,1486.0,1526.0,1484.0,1518.0,1509.0,26.0,17.0,30.0,90.52,2002.0,-2.0, +FG2307.ZCE,20220901,1518.0,1509.0,1509.0,1517.0,1497.0,1505.0,1501.0,-4.0,-8.0,380.0,1140.45,1670.0,-332.0, +FG2307.ZCE,20220902,1505.0,1501.0,1491.0,1501.0,1466.0,1491.0,1484.0,-10.0,-17.0,70.0,207.7,1694.0,24.0, +FG2307.ZCE,20220905,1491.0,1484.0,1499.0,1516.0,1487.0,1513.0,1505.0,29.0,21.0,40.0,120.39,1694.0,0.0, +FG2307.ZCE,20220906,1513.0,1505.0,1515.0,1517.0,1480.0,1517.0,1499.0,12.0,-6.0,207.0,620.56,1744.0,50.0, +FG2307.ZCE,20220907,1517.0,1499.0,1513.0,1520.0,1507.0,1512.0,1518.0,13.0,19.0,45.0,136.61,1770.0,26.0, +FG2307.ZCE,20220908,1512.0,1518.0,1520.0,1538.0,1517.0,1522.0,1532.0,4.0,14.0,149.0,456.5,1824.0,54.0, +FG2307.ZCE,20220909,1522.0,1532.0,1525.0,1550.0,1522.0,1550.0,1542.0,18.0,10.0,49.0,151.07,1794.0,-30.0, +FG2307.ZCE,20220913,1550.0,1542.0,1567.0,1567.0,1543.0,1546.0,1551.0,4.0,9.0,326.0,1011.25,2081.0,287.0, +FG2307.ZCE,20220914,1546.0,1551.0,1557.0,1560.0,1530.0,1544.0,1545.0,-7.0,-6.0,105.0,324.4,2119.0,38.0, +FG2307.ZCE,20220915,1544.0,1545.0,1558.0,1563.0,1535.0,1535.0,1546.0,-10.0,1.0,59.0,182.38,2147.0,28.0, +FG2307.ZCE,20220916,1535.0,1546.0,1536.0,1542.0,1517.0,1521.0,1531.0,-25.0,-15.0,22.0,67.36,2147.0,0.0, +FG2307.ZCE,20220919,1521.0,1531.0,1529.0,1545.0,1526.0,1532.0,1537.0,1.0,6.0,71.0,218.32,2147.0,0.0, +FG2307.ZCE,20220920,1532.0,1537.0,1529.0,1539.0,1524.0,1524.0,1535.0,-13.0,-2.0,30.0,92.08,2166.0,19.0, +FG2307.ZCE,20220921,1524.0,1535.0,1521.0,1524.0,1511.0,1520.0,1520.0,-15.0,-15.0,20.0,60.82,2170.0,4.0, +FG2307.ZCE,20220922,1520.0,1520.0,1518.0,1542.0,1518.0,1542.0,1533.0,22.0,13.0,33.0,101.19,2160.0,-10.0, +FG2307.ZCE,20220923,1542.0,1533.0,1551.0,1551.0,1529.0,1529.0,1539.0,-4.0,6.0,27.0,83.08,2151.0,-9.0, +FG2307.ZCE,20220926,1529.0,1539.0,1529.0,1543.0,1523.0,1543.0,1534.0,4.0,-5.0,34.0,104.3,2148.0,-3.0, +FG2307.ZCE,20220927,1543.0,1534.0,1547.0,1560.0,1524.0,1552.0,1547.0,18.0,13.0,60.0,185.59,2170.0,22.0, +FG2307.ZCE,20220928,1552.0,1547.0,1555.0,1563.0,1529.0,1549.0,1546.0,2.0,-1.0,97.0,299.99,2159.0,-11.0, +FG2307.ZCE,20220929,1549.0,1546.0,1553.0,1553.0,1520.0,1522.0,1534.0,-24.0,-12.0,39.0,119.68,2162.0,3.0, +FG2307.ZCE,20220930,1522.0,1534.0,1536.0,1536.0,1510.0,1521.0,1518.0,-13.0,-16.0,27.0,81.96,2164.0,2.0, +FG2307.ZCE,20221010,1521.0,1518.0,1533.0,1548.0,1524.0,1545.0,1538.0,27.0,20.0,32.0,98.45,2154.0,-10.0, +FG2307.ZCE,20221011,1545.0,1538.0,1546.0,1557.0,1525.0,1531.0,1527.0,-7.0,-11.0,385.0,1175.78,2504.0,350.0, +FG2307.ZCE,20221012,1531.0,1527.0,1537.0,1546.0,1525.0,1531.0,1535.0,4.0,8.0,526.0,1614.69,3002.0,498.0, +FG2307.ZCE,20221013,1531.0,1535.0,1531.0,1536.0,1498.0,1505.0,1527.0,-30.0,-8.0,169.0,516.24,3097.0,95.0, +FG2307.ZCE,20221014,1505.0,1527.0,1503.0,1524.0,1500.0,1507.0,1509.0,-20.0,-18.0,26.0,78.45,3095.0,-2.0, +FG2307.ZCE,20221017,1507.0,1509.0,1510.0,1510.0,1488.0,1494.0,1498.0,-15.0,-11.0,34.0,101.84,3101.0,6.0, +FG2307.ZCE,20221018,1494.0,1498.0,1483.0,1492.0,1483.0,1489.0,1487.0,-9.0,-11.0,23.0,68.42,3099.0,-2.0, +FG2307.ZCE,20221019,1489.0,1487.0,1486.0,1488.0,1470.0,1471.0,1476.0,-16.0,-11.0,36.0,106.31,3126.0,27.0, +FG2307.ZCE,20221020,1471.0,1476.0,1474.0,1480.0,1470.0,1470.0,1475.0,-6.0,-1.0,20.0,59.01,3126.0,0.0, +FG2307.ZCE,20221021,1470.0,1475.0,1466.0,1486.0,1466.0,1470.0,1473.0,-5.0,-2.0,15.0,44.18,3125.0,-1.0, +FG2307.ZCE,20221024,1470.0,1473.0,1492.0,1493.0,1466.0,1467.0,1478.0,-6.0,5.0,112.0,331.08,3046.0,-79.0, +FG2307.ZCE,20221025,1467.0,1478.0,1456.0,1459.0,1432.0,1438.0,1445.0,-40.0,-33.0,50.0,144.46,3062.0,16.0, +FG2307.ZCE,20221026,1438.0,1445.0,1440.0,1454.0,1434.0,1434.0,1435.0,-11.0,-10.0,119.0,341.49,3154.0,92.0, +FG2307.ZCE,20221027,1434.0,1435.0,1441.0,1442.0,1403.0,1405.0,1420.0,-30.0,-15.0,38.0,107.95,3164.0,10.0, +FG2307.ZCE,20221028,1405.0,1420.0,1407.0,1415.0,1399.0,1412.0,1407.0,-8.0,-13.0,117.0,329.35,3189.0,25.0, +FG2307.ZCE,20221031,1412.0,1407.0,1414.0,1421.0,1368.0,1371.0,1384.0,-36.0,-23.0,1240.0,3431.8,4370.0,1181.0, +FG2307.ZCE,20221101,1371.0,1384.0,1370.0,1391.0,1370.0,1389.0,1381.0,5.0,-3.0,18.0,49.72,4370.0,0.0, +FG2307.ZCE,20221102,1389.0,1381.0,1377.0,1391.0,1376.0,1387.0,1390.0,6.0,9.0,457.0,1270.73,4805.0,435.0, +FG2307.ZCE,20221103,1387.0,1390.0,1388.0,1395.0,1379.0,1393.0,1394.0,3.0,4.0,178.0,496.31,4958.0,153.0, +FG2307.ZCE,20221104,1393.0,1394.0,1393.0,1431.0,1387.0,1426.0,1427.0,32.0,33.0,478.0,1363.83,4742.0,-216.0, +FG2307.ZCE,20221107,1426.0,1427.0,1439.0,1460.0,1402.0,1404.0,1427.0,-23.0,0.0,341.0,973.17,5028.0,286.0, +FG2307.ZCE,20221108,1404.0,1427.0,1432.0,1450.0,1428.0,1447.0,1437.0,20.0,10.0,60.0,172.4,5050.0,22.0, +FG2307.ZCE,20221109,1447.0,1437.0,1446.0,1459.0,1432.0,1454.0,1453.0,17.0,16.0,322.0,935.97,5110.0,60.0, +FG2307.ZCE,20221110,1454.0,1453.0,1458.0,1458.0,1434.0,1435.0,1442.0,-18.0,-11.0,83.0,239.31,5178.0,68.0, +FG2307.ZCE,20221111,1435.0,1442.0,1457.0,1483.0,1443.0,1461.0,1468.0,19.0,26.0,472.0,1385.49,5444.0,266.0, +FG2307.ZCE,20221114,1461.0,1468.0,1465.0,1498.0,1459.0,1466.0,1470.0,-2.0,2.0,678.0,1993.96,5950.0,506.0, +FG2307.ZCE,20221115,1466.0,1470.0,1476.0,1494.0,1460.0,1482.0,1485.0,12.0,15.0,174.0,516.65,5901.0,-49.0, +FG2307.ZCE,20221116,1482.0,1485.0,1487.0,1489.0,1478.0,1483.0,1480.0,-2.0,-5.0,323.0,956.12,5625.0,-276.0, +FG2307.ZCE,20221117,1483.0,1480.0,1472.0,1474.0,1443.0,1447.0,1457.0,-33.0,-23.0,63.0,183.54,5645.0,20.0, +FG2307.ZCE,20221118,1447.0,1457.0,1456.0,1456.0,1432.0,1451.0,1448.0,-6.0,-9.0,50.0,144.78,5644.0,-1.0, +FG2307.ZCE,20221121,1451.0,1448.0,1451.0,1464.0,1445.0,1447.0,1454.0,-1.0,6.0,59.0,171.55,5654.0,10.0, +FG2307.ZCE,20221122,1447.0,1454.0,1451.0,1459.0,1434.0,1434.0,1444.0,-20.0,-10.0,71.0,205.05,5683.0,29.0, +FG2307.ZCE,20221123,1434.0,1444.0,1438.0,1446.0,1427.0,1432.0,1434.0,-12.0,-10.0,80.0,229.45,5693.0,10.0, +FG2307.ZCE,20221124,1432.0,1434.0,1434.0,1463.0,1427.0,1454.0,1441.0,20.0,7.0,132.0,380.37,5646.0,-47.0, +FG2307.ZCE,20221125,1454.0,1441.0,1450.0,1485.0,1450.0,1484.0,1467.0,43.0,26.0,68.0,199.55,5626.0,-20.0, +FG2307.ZCE,20221128,1484.0,1467.0,1484.0,1495.0,1468.0,1494.0,1484.0,27.0,17.0,137.0,406.72,5657.0,31.0, +FG2307.ZCE,20221129,1494.0,1484.0,1494.0,1518.0,1492.0,1503.0,1505.0,19.0,21.0,105.0,316.09,5666.0,9.0, +FG2307.ZCE,20221130,1503.0,1505.0,1510.0,1510.0,1480.0,1489.0,1489.0,-16.0,-16.0,408.0,1215.22,5976.0,310.0, +FG2307.ZCE,20221201,1489.0,1489.0,1497.0,1510.0,1489.0,1493.0,1496.0,4.0,7.0,91.0,272.34,6006.0,30.0, +FG2307.ZCE,20221202,1493.0,1496.0,1492.0,1511.0,1491.0,1505.0,1503.0,9.0,7.0,121.0,363.67,6003.0,-3.0, +FG2307.ZCE,20221205,1505.0,1503.0,1507.0,1546.0,1507.0,1537.0,1515.0,34.0,12.0,810.0,2453.72,6477.0,474.0, +FG2307.ZCE,20221206,1537.0,1515.0,1540.0,1558.0,1529.0,1555.0,1544.0,40.0,29.0,134.0,413.83,6468.0,-9.0, +FG2307.ZCE,20221207,1555.0,1544.0,1554.0,1564.0,1525.0,1538.0,1552.0,-6.0,8.0,644.0,1998.75,6065.0,-403.0, +FG2307.ZCE,20221208,1538.0,1552.0,1535.0,1548.0,1525.0,1546.0,1532.0,-6.0,-20.0,413.0,1265.66,6390.0,325.0, +FG2307.ZCE,20221209,1546.0,1532.0,1532.0,1598.0,1532.0,1591.0,1571.0,59.0,39.0,500.0,1570.71,6457.0,67.0, +FG2307.ZCE,20221212,1591.0,1571.0,1597.0,1631.0,1576.0,1579.0,1605.0,8.0,34.0,267.0,857.26,6405.0,-52.0, +FG2307.ZCE,20221213,1579.0,1605.0,1578.0,1616.0,1576.0,1601.0,1594.0,-4.0,-11.0,68.0,216.77,6393.0,-12.0, +FG2307.ZCE,20221214,1601.0,1594.0,1609.0,1615.0,1591.0,1610.0,1602.0,16.0,8.0,116.0,371.75,6362.0,-31.0, +FG2307.ZCE,20221215,1610.0,1602.0,1620.0,1664.0,1599.0,1657.0,1637.0,55.0,35.0,275.0,900.19,6363.0,1.0, +FG2307.ZCE,20221216,1657.0,1637.0,1657.0,1668.0,1595.0,1617.0,1628.0,-20.0,-9.0,333.0,1084.48,6441.0,78.0, +FG2307.ZCE,20221219,1617.0,1628.0,1611.0,1611.0,1578.0,1580.0,1591.0,-48.0,-37.0,453.0,1441.14,6459.0,18.0, +FG2307.ZCE,20221220,1580.0,1591.0,1570.0,1591.0,1566.0,1583.0,1580.0,-8.0,-11.0,183.0,578.23,6488.0,29.0, +FG2307.ZCE,20221221,1583.0,1580.0,1584.0,1600.0,1579.0,1596.0,1595.0,16.0,15.0,209.0,666.73,6347.0,-141.0, +FG2307.ZCE,20221222,1596.0,1595.0,1595.0,1600.0,1578.0,1584.0,1592.0,-11.0,-3.0,332.0,1057.0,6606.0,259.0, +FG2307.ZCE,20221223,1584.0,1592.0,1587.0,1599.0,1570.0,1595.0,1586.0,3.0,-6.0,148.0,469.53,6690.0,84.0, +FG2307.ZCE,20221226,1595.0,1586.0,1607.0,1618.0,1597.0,1611.0,1609.0,25.0,23.0,301.0,968.61,6514.0,-176.0, +FG2307.ZCE,20221227,1611.0,1609.0,1613.0,1665.0,1609.0,1660.0,1626.0,51.0,17.0,1265.0,4114.5,7481.0,967.0, +FG2307.ZCE,20221228,1660.0,1626.0,1664.0,1691.0,1649.0,1683.0,1672.0,57.0,46.0,208.0,695.47,7493.0,12.0, +FG2307.ZCE,20221229,1683.0,1672.0,1678.0,1691.0,1668.0,1679.0,1680.0,7.0,8.0,252.0,846.67,7628.0,135.0, +FG2307.ZCE,20221230,1679.0,1680.0,1680.0,1691.0,1662.0,1690.0,1678.0,10.0,-2.0,1209.0,4057.56,8037.0,409.0, +FG2307.ZCE,20230103,1690.0,1678.0,1688.0,1713.0,1663.0,1698.0,1692.0,20.0,14.0,285.0,964.48,7993.0,-44.0, +FG2307.ZCE,20230104,1698.0,1692.0,1690.0,1694.0,1665.0,1690.0,1686.0,-2.0,-6.0,1481.0,4994.77,8090.0,97.0, +FG2307.ZCE,20230105,1690.0,1686.0,1683.0,1708.0,1677.0,1690.0,1695.0,4.0,9.0,173.0,586.36,8120.0,30.0, +FG2307.ZCE,20230106,1690.0,1695.0,1695.0,1714.0,1689.0,1714.0,1695.0,19.0,0.0,854.0,2895.8,8853.0,733.0, +FG2307.ZCE,20230109,1714.0,1695.0,1714.0,1715.0,1691.0,1701.0,1699.0,6.0,4.0,694.0,2358.36,8929.0,76.0, +FG2307.ZCE,20230110,1701.0,1699.0,1699.0,1708.0,1670.0,1685.0,1692.0,-14.0,-7.0,570.0,1928.49,9274.0,345.0, +FG2307.ZCE,20230111,1685.0,1692.0,1688.0,1707.0,1679.0,1706.0,1689.0,14.0,-3.0,551.0,1861.47,9703.0,429.0, +FG2307.ZCE,20230112,1706.0,1689.0,1702.0,1710.0,1694.0,1695.0,1702.0,6.0,13.0,122.0,415.38,9692.0,-11.0, +FG2307.ZCE,20230113,1695.0,1702.0,1694.0,1710.0,1671.0,1702.0,1696.0,0.0,-6.0,376.0,1275.66,9750.0,58.0, +FG2307.ZCE,20230116,1702.0,1696.0,1698.0,1700.0,1666.0,1683.0,1687.0,-13.0,-9.0,542.0,1828.32,9923.0,173.0, +FG2307.ZCE,20230117,1683.0,1687.0,1687.0,1701.0,1680.0,1696.0,1687.0,9.0,0.0,1536.0,5183.29,11198.0,1275.0, +FG2307.ZCE,20230118,1696.0,1687.0,1702.0,1737.0,1696.0,1733.0,1717.0,46.0,30.0,526.0,1806.22,11180.0,-18.0, +FG2307.ZCE,20230119,1733.0,1717.0,1737.0,1771.0,1735.0,1746.0,1756.0,29.0,39.0,417.0,1464.12,10965.0,-215.0, +FG2307.ZCE,20230120,1746.0,1756.0,1749.0,1774.0,1745.0,1764.0,1755.0,8.0,-1.0,205.0,719.44,10957.0,-8.0, +FG2307.ZCE,20230130,1764.0,1755.0,1773.0,1777.0,1667.0,1674.0,1692.0,-81.0,-63.0,703.0,2379.04,11123.0,166.0, +FG2307.ZCE,20230131,1674.0,1692.0,1678.0,1683.0,1643.0,1649.0,1661.0,-43.0,-31.0,463.0,1537.99,11439.0,316.0, +FG2307.ZCE,20230201,1649.0,1661.0,1654.0,1669.0,1628.0,1634.0,1650.0,-27.0,-11.0,7300.0,24091.06,15899.0,4460.0, +FG2307.ZCE,20230202,1634.0,1650.0,1634.0,1638.0,1596.0,1605.0,1621.0,-45.0,-29.0,10931.0,35430.27,23951.0,8052.0, +FG2307.ZCE,20230203,1605.0,1621.0,1597.0,1631.0,1594.0,1618.0,1608.0,-3.0,-13.0,9227.0,29668.86,29513.0,5562.0, +FG2307.ZCE,20230206,1618.0,1608.0,1619.0,1624.0,1592.0,1607.0,1610.0,-1.0,2.0,5694.0,18338.77,32694.0,3181.0, +FG2307.ZCE,20230207,1607.0,1610.0,1605.0,1605.0,1563.0,1583.0,1585.0,-27.0,-25.0,6964.0,22069.79,36533.0,3839.0, +FG2307.ZCE,20230208,1583.0,1585.0,1577.0,1581.0,1561.0,1577.0,1572.0,-8.0,-13.0,6692.0,21040.25,38690.0,2157.0, +FG2307.ZCE,20230209,1577.0,1572.0,1578.0,1582.0,1569.0,1575.0,1575.0,3.0,3.0,6503.0,20478.69,39345.0,655.0, +FG2307.ZCE,20230210,1575.0,1575.0,1565.0,1585.0,1550.0,1579.0,1574.0,4.0,-1.0,9806.0,30861.37,41900.0,2555.0, +FG2307.ZCE,20230213,1579.0,1574.0,1588.0,1588.0,1559.0,1568.0,1571.0,-6.0,-3.0,4964.0,15600.61,42693.0,793.0, +FG2307.ZCE,20230214,1568.0,1571.0,1568.0,1582.0,1545.0,1575.0,1566.0,4.0,-5.0,6234.0,19521.47,44337.0,1644.0, +FG2307.ZCE,20230215,1575.0,1566.0,1581.0,1593.0,1570.0,1582.0,1579.0,16.0,13.0,6116.0,19317.73,46071.0,1734.0, +FG2307.ZCE,20230216,1582.0,1579.0,1588.0,1597.0,1580.0,1588.0,1588.0,9.0,9.0,4412.0,14015.01,47311.0,1240.0, +FG2307.ZCE,20230217,1588.0,1588.0,1588.0,1591.0,1568.0,1575.0,1582.0,-13.0,-6.0,7118.0,22518.85,49579.0,2268.0, +FG2307.ZCE,20230220,1575.0,1582.0,1567.0,1583.0,1564.0,1577.0,1573.0,-5.0,-9.0,5465.0,17193.18,51358.0,1779.0, +FG2307.ZCE,20230221,1577.0,1573.0,1571.0,1599.0,1571.0,1594.0,1593.0,21.0,20.0,5980.0,19049.37,52407.0,1049.0, +FG2307.ZCE,20230222,1594.0,1593.0,1593.0,1593.0,1513.0,1588.0,1584.0,-5.0,-9.0,6236.0,19754.02,54085.0,1678.0, +FG2307.ZCE,20230223,1588.0,1584.0,1589.0,1601.0,1584.0,1589.0,1591.0,5.0,7.0,5671.0,18045.23,55838.0,1753.0, +FG2307.ZCE,20230224,1589.0,1591.0,1588.0,1591.0,1561.0,1564.0,1575.0,-27.0,-16.0,7653.0,24102.71,59282.0,3444.0, +FG2307.ZCE,20230227,1564.0,1575.0,1566.0,1570.0,1554.0,1560.0,1563.0,-15.0,-12.0,5106.0,15963.41,61862.0,2580.0, +FG2307.ZCE,20230228,1560.0,1563.0,1558.0,1565.0,1557.0,1560.0,1561.0,-3.0,-2.0,4236.0,13222.5,63801.0,1939.0, +FG2307.ZCE,20230301,1560.0,1561.0,1561.0,1568.0,1544.0,1563.0,1558.0,2.0,-3.0,20416.0,63635.85,73934.0,10133.0, +FG2307.ZCE,20230302,1563.0,1558.0,1561.0,1577.0,1561.0,1574.0,1571.0,16.0,13.0,21126.0,66369.48,82879.0,8945.0, +FG2307.ZCE,20230303,1574.0,1571.0,1575.0,1587.0,1572.0,1586.0,1582.0,15.0,11.0,26089.0,82557.86,89279.0,6400.0, +FG2307.ZCE,20230306,1586.0,1582.0,1581.0,1617.0,1574.0,1616.0,1588.0,34.0,6.0,27524.0,87438.75,93782.0,4503.0, +FG2307.ZCE,20230307,1616.0,1588.0,1620.0,1632.0,1613.0,1625.0,1624.0,37.0,36.0,25614.0,83174.19,97487.0,3705.0, +FG2307.ZCE,20230308,1625.0,1624.0,1629.0,1638.0,1608.0,1620.0,1624.0,-4.0,0.0,34061.0,110639.68,101223.0,3736.0, +FG2307.ZCE,20230309,1620.0,1624.0,1619.0,1626.0,1597.0,1610.0,1606.0,-14.0,-18.0,19128.0,61425.47,101162.0,-61.0, +FG2307.ZCE,20230310,1610.0,1606.0,1617.0,1646.0,1612.0,1625.0,1630.0,19.0,24.0,40460.0,131913.14,105212.0,4050.0, +FG2307.ZCE,20230313,1625.0,1630.0,1630.0,1671.0,1625.0,1670.0,1648.0,40.0,18.0,42534.0,140230.28,105886.0,674.0, +FG2307.ZCE,20230314,1670.0,1648.0,1656.0,1678.0,1652.0,1659.0,1667.0,11.0,19.0,31442.0,104844.76,107215.0,1329.0, +FG2307.ZCE,20230315,1659.0,1667.0,1666.0,1674.0,1652.0,1658.0,1663.0,-9.0,-4.0,26465.0,88021.97,108699.0,1484.0, +FG2307.ZCE,20230316,1658.0,1663.0,1649.0,1660.0,1529.0,1570.0,1617.0,-93.0,-46.0,34974.0,113131.14,106744.0,-1955.0, +FG2307.ZCE,20230317,1570.0,1617.0,1571.0,1599.0,1561.0,1588.0,1578.0,-29.0,-39.0,26222.0,82773.52,108627.0,1883.0, +FG2307.ZCE,20230320,1588.0,1578.0,1591.0,1615.0,1572.0,1579.0,1598.0,1.0,20.0,27551.0,88029.59,110343.0,1716.0, +FG2307.ZCE,20230321,1579.0,1598.0,1588.0,1596.0,1580.0,1590.0,1588.0,-8.0,-10.0,25485.0,80945.18,112979.0,2636.0, +FG2307.ZCE,20230322,1590.0,1588.0,1596.0,1611.0,1588.0,1603.0,1601.0,15.0,13.0,31633.0,101279.9,116203.0,3224.0, +FG2307.ZCE,20230323,1603.0,1601.0,1605.0,1633.0,1605.0,1627.0,1622.0,26.0,21.0,29284.0,95010.79,118881.0,2678.0, +FG2307.ZCE,20230324,1627.0,1622.0,1632.0,1637.0,1604.0,1628.0,1621.0,6.0,-1.0,26755.0,86749.14,119280.0,399.0, +FG2307.ZCE,20230327,1628.0,1621.0,1623.0,1671.0,1616.0,1639.0,1638.0,18.0,17.0,17257.0,56551.06,119339.0,59.0, +FG2307.ZCE,20230328,1639.0,1638.0,1647.0,1661.0,1633.0,1640.0,1647.0,2.0,9.0,22671.0,74679.94,122648.0,3309.0, +FG2307.ZCE,20230329,1640.0,1647.0,1643.0,1651.0,1609.0,1624.0,1630.0,-23.0,-17.0,24805.0,80844.66,125915.0,3267.0, +FG2307.ZCE,20230330,1624.0,1630.0,1623.0,1634.0,1613.0,1631.0,1627.0,1.0,-3.0,15364.0,49983.05,126141.0,226.0, +FG2307.ZCE,20230331,1631.0,1627.0,1631.0,1636.0,1610.0,1612.0,1621.0,-15.0,-6.0,23211.0,75258.92,126760.0,619.0, +FG2307.ZCE,20230403,1612.0,1621.0,1612.0,1641.0,1610.0,1633.0,1630.0,12.0,9.0,21461.0,69969.89,126795.0,35.0, +FG2307.ZCE,20230404,1633.0,1630.0,1627.0,1627.0,1601.0,1617.0,1613.0,-13.0,-17.0,28520.0,92024.23,125876.0,-919.0, +FG2307.ZCE,20230406,1617.0,1613.0,1617.0,1649.0,1617.0,1624.0,1632.0,11.0,19.0,31359.0,102331.38,130209.0,4333.0, +FG2307.ZCE,20230407,1624.0,1632.0,1620.0,1644.0,1620.0,1639.0,1636.0,7.0,4.0,33979.0,111192.91,135905.0,5696.0, +FG2307.ZCE,20230410,1639.0,1636.0,1648.0,1672.0,1634.0,1645.0,1654.0,9.0,18.0,28425.0,94041.33,139115.0,3210.0, +FG2307.ZCE,20230411,1645.0,1654.0,1645.0,1655.0,1609.0,1629.0,1636.0,-25.0,-18.0,22026.0,72050.74,139952.0,837.0, +FG2307.ZCE,20230412,1629.0,1636.0,1628.0,1652.0,1619.0,1640.0,1637.0,4.0,1.0,28370.0,92906.36,140887.0,935.0, +FG2307.ZCE,20230413,1640.0,1637.0,1646.0,1680.0,1642.0,1680.0,1660.0,43.0,23.0,38783.0,128743.23,147121.0,6234.0, +FG2307.ZCE,20230414,1680.0,1660.0,1684.0,1761.0,1684.0,1754.0,1736.0,94.0,76.0,60067.0,208541.37,157081.0,9960.0, +FG2307.ZCE,20230417,1754.0,1736.0,1756.0,1825.0,1741.0,1816.0,1783.0,80.0,47.0,68200.0,243176.65,173849.0,16768.0, +FG2307.ZCE,20230418,1816.0,1783.0,1820.0,1850.0,1803.0,1848.0,1822.0,65.0,39.0,66263.0,241405.44,188526.0,14677.0, +FG2307.ZCE,20230419,1848.0,1822.0,1852.0,1920.0,1847.0,1887.0,1892.0,65.0,70.0,146144.0,553089.4,211820.0,23294.0, +FG2307.ZCE,20230420,1887.0,1892.0,1891.0,1977.0,1855.0,1964.0,1913.0,72.0,21.0,144667.0,553628.11,234812.0,22992.0, +FG2307.ZCE,20230421,1964.0,1913.0,1971.0,2007.0,1862.0,1876.0,1937.0,-37.0,24.0,229279.0,888169.29,226779.0,-8033.0, +FG2307.ZCE,20230424,1876.0,1937.0,1882.0,1966.0,1850.0,1927.0,1903.0,-10.0,-34.0,173804.0,661437.91,240894.0,14115.0, +FG2307.ZCE,20230425,1927.0,1903.0,1946.0,2008.0,1931.0,1959.0,1960.0,56.0,57.0,166555.0,652913.0,246763.0,5869.0, +FG2307.ZCE,20230426,1959.0,1960.0,1939.0,1953.0,1882.0,1912.0,1909.0,-48.0,-51.0,141210.0,539097.76,247201.0,438.0, +FG2307.ZCE,20230427,1912.0,1909.0,1900.0,1904.0,1840.0,1845.0,1865.0,-64.0,-44.0,154430.0,576036.95,247738.0,537.0, +FG2307.ZCE,20230428,1845.0,1865.0,1841.0,1905.0,1821.0,1903.0,1870.0,38.0,5.0,177083.0,662337.93,228180.0,-19558.0, +FG2307.ZCE,20230504,1903.0,1870.0,1890.0,1923.0,1828.0,1841.0,1879.0,-29.0,9.0,135357.0,508656.74,209256.0,-18924.0, +FG2307.ZCE,20230505,1841.0,1879.0,1850.0,1873.0,1793.0,1830.0,1833.0,-49.0,-46.0,129535.0,474901.85,178197.0,-31059.0, +FG2307.ZCE,20230508,1830.0,1833.0,1835.0,1859.0,1778.0,1799.0,1811.0,-34.0,-22.0,112410.0,407181.01,162728.0,-15469.0, +FG2307.ZCE,20230509,1799.0,1811.0,1784.0,1790.0,1742.0,1746.0,1769.0,-65.0,-42.0,88859.0,314346.3,148971.0,-13757.0, +FG2307.ZCE,20230510,1746.0,1769.0,1746.0,1771.0,1727.0,1761.0,1748.0,-8.0,-21.0,66483.0,232358.29,135086.0,-13885.0, +FG2307.ZCE,20230511,1761.0,1748.0,1757.0,1797.0,1725.0,1763.0,1764.0,15.0,16.0,84577.0,298402.26,139895.0,4809.0, +FG2307.ZCE,20230512,1763.0,1764.0,1755.0,1778.0,1732.0,1770.0,1755.0,6.0,-9.0,73326.0,257315.71,132217.0,-7678.0, +FG2307.ZCE,20230515,1770.0,1755.0,1778.0,1787.0,1646.0,1656.0,1690.0,-99.0,-65.0,132030.0,446269.59,114633.0,-17584.0, +FG2307.ZCE,20230516,1656.0,1690.0,1651.0,1672.0,1634.0,1657.0,1653.0,-33.0,-37.0,56710.0,187459.85,110507.0,-4126.0, +FG2307.ZCE,20230517,1657.0,1653.0,1662.0,1747.0,1657.0,1702.0,1703.0,49.0,50.0,89126.0,303613.8,111104.0,597.0, +FG2307.ZCE,20230518,1702.0,1703.0,1711.0,1736.0,1677.0,1679.0,1709.0,-24.0,6.0,55004.0,188037.73,105020.0,-6084.0, +FG2307.ZCE,20230519,1679.0,1709.0,1668.0,1686.0,1607.0,1639.0,1652.0,-70.0,-57.0,74887.0,247479.39,101292.0,-3728.0, +FG2307.ZCE,20230522,1639.0,1652.0,1641.0,1647.0,1556.0,1559.0,1604.0,-93.0,-48.0,94712.0,303863.09,85222.0,-16070.0, +FG2307.ZCE,20230523,1559.0,1604.0,1569.0,1609.0,1556.0,1569.0,1578.0,-35.0,-26.0,37380.0,117947.46,84065.0,-1157.0, +FG2307.ZCE,20230524,1569.0,1578.0,1593.0,1633.0,1570.0,1594.0,1597.0,16.0,19.0,73927.0,236161.94,86532.0,2467.0, +FG2307.ZCE,20230525,1594.0,1597.0,1598.0,1638.0,1573.0,1596.0,1607.0,-1.0,10.0,62697.0,201471.12,83204.0,-3328.0, +FG2307.ZCE,20230526,1596.0,1607.0,1595.0,1602.0,1557.0,1579.0,1577.0,-28.0,-30.0,65487.0,206517.03,73284.0,-9920.0, +FG2307.ZCE,20230529,1579.0,1577.0,1580.0,1586.0,1550.0,1563.0,1568.0,-14.0,-9.0,37095.0,116322.64,68995.0,-4289.0, +FG2307.ZCE,20230530,1563.0,1568.0,1560.0,1570.0,1516.0,1524.0,1542.0,-44.0,-26.0,32147.0,99147.51,64752.0,-4243.0, +FG2307.ZCE,20230531,1524.0,1542.0,1513.0,1534.0,1506.0,1517.0,1521.0,-25.0,-21.0,24002.0,72999.14,59025.0,-5727.0, +FG2307.ZCE,20230601,1517.0,1521.0,1520.0,1555.0,1510.0,1550.0,1537.0,29.0,16.0,21410.0,65826.01,50928.0,-8097.0, +FG2307.ZCE,20230602,1550.0,1537.0,1554.0,1655.0,1542.0,1655.0,1594.0,118.0,57.0,32905.0,104902.6,45121.0,-5807.0, +FG2307.ZCE,20230605,1655.0,1594.0,1675.0,1698.0,1613.0,1634.0,1656.0,40.0,62.0,34816.0,115295.54,41580.0,-3541.0, +FG2307.ZCE,20230606,1634.0,1656.0,1624.0,1640.0,1593.0,1614.0,1616.0,-42.0,-40.0,12758.0,41236.64,38397.0,-3183.0, +FG2307.ZCE,20230607,1614.0,1616.0,1613.0,1646.0,1613.0,1628.0,1628.0,12.0,12.0,12793.0,41649.67,33120.0,-5277.0, +FG2307.ZCE,20230608,1628.0,1628.0,1639.0,1671.0,1634.0,1661.0,1652.0,33.0,24.0,9636.0,31843.29,32001.0,-1119.0, +FG2307.ZCE,20230609,1661.0,1652.0,1665.0,1675.0,1643.0,1675.0,1663.0,23.0,11.0,7639.0,25409.72,30036.0,-1965.0, +FG2307.ZCE,20230612,1675.0,1663.0,1678.0,1700.0,1658.0,1673.0,1684.0,10.0,21.0,10188.0,34308.13,27934.0,-2102.0, +FG2307.ZCE,20230613,1673.0,1684.0,1672.0,1728.0,1670.0,1727.0,1702.0,43.0,18.0,7861.0,26761.42,26584.0,-1350.0, +FG2307.ZCE,20230614,1727.0,1702.0,1731.0,1803.0,1716.0,1770.0,1755.0,68.0,53.0,10052.0,35276.93,24969.0,-1615.0, +FG2307.ZCE,20230615,1770.0,1755.0,1769.0,1778.0,1716.0,1741.0,1749.0,-14.0,-6.0,6084.0,21281.63,23734.0,-1235.0, +FG2307.ZCE,20230616,1741.0,1749.0,1746.0,1765.0,1695.0,1710.0,1735.0,-39.0,-14.0,7943.0,27558.15,21864.0,-1870.0, +FG2307.ZCE,20230619,1710.0,1735.0,1708.0,1713.0,1601.0,1611.0,1637.0,-124.0,-98.0,10443.0,34189.58,19252.0,-2612.0, +FG2307.ZCE,20230620,1611.0,1637.0,1601.0,1622.0,1596.0,1611.0,1610.0,-26.0,-27.0,4302.0,13851.87,17626.0,-1626.0, +FG2307.ZCE,20230621,1611.0,1610.0,1612.0,1647.0,1607.0,1626.0,1630.0,16.0,20.0,3859.0,12578.77,15561.0,-2065.0, +FG2307.ZCE,20230626,1626.0,1630.0,1612.0,1648.0,1611.0,1622.0,1619.0,-8.0,-11.0,4527.0,14661.32,13023.0,-2538.0, +FG2307.ZCE,20230627,1622.0,1619.0,1631.0,1666.0,1618.0,1629.0,1643.0,10.0,24.0,4167.0,13694.01,10722.0,-2301.0, +FG2307.ZCE,20230628,1629.0,1643.0,1631.0,1642.0,1616.0,1632.0,1629.0,-11.0,-14.0,9720.0,31674.36,3427.0,-7295.0, +FG2307.ZCE,20230629,1632.0,1629.0,1629.0,1659.0,1621.0,1646.0,1638.0,17.0,9.0,1650.0,5406.96,2840.0,-587.0, +FG2307.ZCE,20230630,1646.0,1638.0,1638.0,1699.0,1638.0,1687.0,1667.0,49.0,29.0,1223.0,4076.33,2092.0,-748.0, +FG2307.ZCE,20230703,1687.0,1667.0,1640.0,1739.0,1639.0,1660.0,1660.0,-7.0,-7.0,24.0,79.69,2072.0,-20.0, +FG2307.ZCE,20230704,1660.0,1660.0,1690.0,1690.0,1639.0,1648.0,1654.0,-12.0,-6.0,110.0,363.77,1963.0,-109.0, +FG2307.ZCE,20230705,1648.0,1654.0,1641.0,1641.0,1640.0,1640.0,1640.0,-14.0,-14.0,37.0,121.38,1926.0,-37.0, +FG2307.ZCE,20230706,1640.0,1640.0,1650.0,1655.0,1650.0,1650.0,1650.0,10.0,10.0,654.0,2152.0,1299.0,-627.0, +FG2307.ZCE,20230707,1650.0,1650.0,1739.0,1739.0,1690.0,1715.0,1697.0,65.0,47.0,41.0,139.17,1299.0,0.0, +FG2307.ZCE,20230710,1715.0,1697.0,1715.0,1735.0,1690.0,1690.0,1698.0,-7.0,1.0,70.0,237.76,1299.0,0.0, +FG2307.ZCE,20230711,1690.0,1698.0,1728.0,1733.0,1728.0,1730.0,1730.0,32.0,32.0,65.0,224.92,1339.0,40.0, +FG2307.ZCE,20230712,1730.0,1730.0,,,,,1730.0,,0.0,0.0,0.0,1314.0,-25.0, +FG2307.ZCE,20230713,,1730.0,,,,,1730.0,,0.0,0.0,0.0,1314.0,0.0, +FG2307.ZCE,20230714,,1730.0,,,,,1730.0,,0.0,900.0,3114.0,0.0,-1314.0, diff --git a/data/FG/FG2308.csv b/data/FG/FG2308.csv new file mode 100644 index 0000000..e05386b --- /dev/null +++ b/data/FG/FG2308.csv @@ -0,0 +1,244 @@ +ts_code,trade_date,pre_close,pre_settle,open,high,low,close,settle,change1,change2,vol,amount,oi,oi_chg,delv_settle +FG2308.ZCE,20220815,,1609.0,,,,,1609.0,,0.0,0.0,0.0,0.0,, +FG2308.ZCE,20220816,,1609.0,1600.0,1600.0,1587.0,1587.0,1587.0,-22.0,-22.0,245.0,777.74,245.0,245.0, +FG2308.ZCE,20220817,1587.0,1587.0,,,,,1575.0,,-12.0,0.0,0.0,245.0,0.0, +FG2308.ZCE,20220818,,1575.0,1592.0,1592.0,1558.0,1565.0,1576.0,-10.0,1.0,5.0,15.76,247.0,2.0, +FG2308.ZCE,20220819,1565.0,1576.0,1523.0,1534.0,1503.0,1511.0,1512.0,-65.0,-64.0,15.0,45.36,253.0,6.0, +FG2308.ZCE,20220822,1511.0,1512.0,1541.0,1565.0,1526.0,1558.0,1544.0,46.0,32.0,8.0,24.7,253.0,0.0, +FG2308.ZCE,20220823,1558.0,1544.0,1542.0,1547.0,1536.0,1545.0,1543.0,1.0,-1.0,10.0,30.85,252.0,-1.0, +FG2308.ZCE,20220824,1545.0,1543.0,1542.0,1542.0,1539.0,1539.0,1539.0,-4.0,-4.0,596.0,1834.76,758.0,506.0, +FG2308.ZCE,20220825,1539.0,1539.0,1553.0,1553.0,1532.0,1532.0,1532.0,-7.0,-7.0,511.0,1565.75,1268.0,510.0, +FG2308.ZCE,20220826,1532.0,1532.0,1538.0,1542.0,1522.0,1532.0,1523.0,0.0,-9.0,729.0,2220.8,1874.0,606.0, +FG2308.ZCE,20220829,1532.0,1523.0,1547.0,1547.0,1530.0,1530.0,1541.0,7.0,18.0,11.0,33.9,1881.0,7.0, +FG2308.ZCE,20220830,1530.0,1541.0,1510.0,1513.0,1498.0,1503.0,1506.0,-38.0,-35.0,14.0,42.16,1888.0,7.0, +FG2308.ZCE,20220831,1503.0,1506.0,1513.0,1545.0,1513.0,1545.0,1528.0,39.0,22.0,6.0,18.33,1887.0,-1.0, +FG2308.ZCE,20220901,1545.0,1528.0,1527.0,1537.0,1508.0,1526.0,1525.0,-2.0,-3.0,170.0,518.52,1758.0,-129.0, +FG2308.ZCE,20220902,1526.0,1525.0,1511.0,1516.0,1489.0,1506.0,1495.0,-19.0,-30.0,1471.0,4398.33,3216.0,1458.0, +FG2308.ZCE,20220905,1506.0,1495.0,1515.0,1536.0,1514.0,1524.0,1524.0,29.0,29.0,26.0,79.26,3212.0,-4.0, +FG2308.ZCE,20220906,1524.0,1524.0,1525.0,1544.0,1509.0,1540.0,1521.0,16.0,-3.0,815.0,2479.29,2420.0,-792.0, +FG2308.ZCE,20220907,1540.0,1521.0,1540.0,1543.0,1528.0,1533.0,1533.0,12.0,12.0,80.0,245.33,2485.0,65.0, +FG2308.ZCE,20220908,1533.0,1533.0,1542.0,1555.0,1537.0,1546.0,1548.0,13.0,15.0,18.0,55.74,2484.0,-1.0, +FG2308.ZCE,20220909,1546.0,1548.0,1542.0,1568.0,1541.0,1560.0,1556.0,12.0,8.0,33.0,102.7,2490.0,6.0, +FG2308.ZCE,20220913,1560.0,1556.0,1570.0,1585.0,1556.0,1572.0,1567.0,16.0,11.0,61.0,191.19,2524.0,34.0, +FG2308.ZCE,20220914,1572.0,1567.0,1569.0,1572.0,1549.0,1560.0,1559.0,-7.0,-8.0,62.0,193.36,2574.0,50.0, +FG2308.ZCE,20220915,1560.0,1559.0,1562.0,1571.0,1548.0,1556.0,1560.0,-3.0,1.0,284.0,886.19,2842.0,268.0, +FG2308.ZCE,20220916,1556.0,1560.0,1556.0,1556.0,1533.0,1535.0,1535.0,-25.0,-25.0,657.0,2017.35,3482.0,640.0, +FG2308.ZCE,20220919,1535.0,1535.0,1539.0,1557.0,1538.0,1540.0,1547.0,5.0,12.0,90.0,278.52,3550.0,68.0, +FG2308.ZCE,20220920,1540.0,1547.0,1535.0,1546.0,1535.0,1539.0,1542.0,-8.0,-5.0,48.0,148.02,3583.0,33.0, +FG2308.ZCE,20220921,1539.0,1542.0,1531.0,1538.0,1527.0,1532.0,1533.0,-10.0,-9.0,199.0,610.19,3756.0,173.0, +FG2308.ZCE,20220922,1532.0,1533.0,1535.0,1552.0,1529.0,1550.0,1549.0,17.0,16.0,481.0,1490.55,4212.0,456.0, +FG2308.ZCE,20220923,1550.0,1549.0,1561.0,1561.0,1547.0,1549.0,1551.0,0.0,2.0,23.0,71.35,4201.0,-11.0, +FG2308.ZCE,20220926,1549.0,1551.0,1536.0,1551.0,1527.0,1551.0,1539.0,0.0,-12.0,27.0,83.09,4212.0,11.0, +FG2308.ZCE,20220927,1551.0,1539.0,1563.0,1565.0,1532.0,1559.0,1554.0,20.0,15.0,25.0,77.68,4212.0,0.0, +FG2308.ZCE,20220928,1559.0,1554.0,1559.0,1559.0,1546.0,1557.0,1553.0,3.0,-1.0,11.0,34.17,4213.0,1.0, +FG2308.ZCE,20220929,1557.0,1553.0,1561.0,1561.0,1526.0,1526.0,1543.0,-27.0,-10.0,33.0,101.84,4205.0,-8.0, +FG2308.ZCE,20220930,1526.0,1543.0,1543.0,1543.0,1523.0,1523.0,1525.0,-20.0,-18.0,336.0,1024.5,3879.0,-326.0, +FG2308.ZCE,20221010,1523.0,1525.0,1541.0,1551.0,1535.0,1547.0,1544.0,22.0,19.0,13.0,40.16,3877.0,-2.0, +FG2308.ZCE,20221011,1547.0,1544.0,1552.0,1564.0,1540.0,1540.0,1547.0,-4.0,3.0,1430.0,4425.66,5144.0,1267.0, +FG2308.ZCE,20221012,1540.0,1547.0,1551.0,1551.0,1543.0,1547.0,1547.0,0.0,0.0,623.0,1927.52,5737.0,593.0, +FG2308.ZCE,20221013,1547.0,1547.0,1546.0,1550.0,1526.0,1527.0,1539.0,-20.0,-8.0,423.0,1301.58,6091.0,354.0, +FG2308.ZCE,20221014,1527.0,1539.0,1519.0,1533.0,1519.0,1528.0,1528.0,-11.0,-11.0,6.0,18.34,6093.0,2.0, +FG2308.ZCE,20221017,1528.0,1528.0,1531.0,1531.0,1510.0,1510.0,1511.0,-18.0,-17.0,114.0,344.55,6197.0,104.0, +FG2308.ZCE,20221018,1510.0,1511.0,1506.0,1509.0,1504.0,1508.0,1506.0,-3.0,-5.0,9.0,27.12,6198.0,1.0, +FG2308.ZCE,20221019,1508.0,1506.0,1508.0,1508.0,1488.0,1493.0,1494.0,-13.0,-12.0,13.0,38.85,6200.0,2.0, +FG2308.ZCE,20221020,1493.0,1494.0,1492.0,1499.0,1492.0,1499.0,1495.0,5.0,1.0,5.0,14.95,6200.0,0.0, +FG2308.ZCE,20221021,1499.0,1495.0,1486.0,1499.0,1486.0,1491.0,1491.0,-4.0,-4.0,7.0,20.87,6204.0,4.0, +FG2308.ZCE,20221024,1491.0,1491.0,1507.0,1514.0,1486.0,1487.0,1499.0,-4.0,8.0,667.0,2000.08,5569.0,-635.0, +FG2308.ZCE,20221025,1487.0,1499.0,1480.0,1483.0,1455.0,1467.0,1473.0,-32.0,-26.0,105.0,309.27,5493.0,-76.0, +FG2308.ZCE,20221026,1467.0,1473.0,1477.0,1477.0,1454.0,1454.0,1461.0,-19.0,-12.0,8.0,23.38,5496.0,3.0, +FG2308.ZCE,20221027,1454.0,1461.0,1461.0,1469.0,1430.0,1430.0,1452.0,-31.0,-9.0,16.0,46.45,5496.0,0.0, +FG2308.ZCE,20221028,1430.0,1452.0,1431.0,1441.0,1427.0,1441.0,1436.0,-11.0,-16.0,81.0,232.68,5428.0,-68.0, +FG2308.ZCE,20221031,1441.0,1436.0,1414.0,1414.0,1388.0,1391.0,1400.0,-45.0,-36.0,8.0,22.4,5426.0,-2.0, +FG2308.ZCE,20221101,1391.0,1400.0,1399.0,1407.0,1394.0,1407.0,1400.0,7.0,0.0,3.0,8.4,5424.0,-2.0, +FG2308.ZCE,20221102,1407.0,1400.0,1406.0,1416.0,1402.0,1413.0,1412.0,13.0,12.0,443.0,1251.19,5113.0,-311.0, +FG2308.ZCE,20221103,1413.0,1412.0,1414.0,1419.0,1414.0,1419.0,1416.0,7.0,4.0,4.0,11.33,5113.0,0.0, +FG2308.ZCE,20221104,1419.0,1416.0,1416.0,1463.0,1413.0,1457.0,1426.0,41.0,10.0,77.0,219.56,5059.0,-54.0, +FG2308.ZCE,20221107,1457.0,1426.0,1470.0,1493.0,1444.0,1463.0,1459.0,37.0,33.0,535.0,1560.61,5555.0,496.0, +FG2308.ZCE,20221108,1463.0,1459.0,1472.0,1483.0,1467.0,1483.0,1483.0,24.0,24.0,104.0,308.37,5457.0,-98.0, +FG2308.ZCE,20221109,1483.0,1483.0,1488.0,1495.0,1475.0,1491.0,1489.0,8.0,6.0,37.0,110.2,5480.0,23.0, +FG2308.ZCE,20221110,1491.0,1489.0,1478.0,1481.0,1473.0,1473.0,1473.0,-16.0,-16.0,559.0,1646.91,5031.0,-449.0, +FG2308.ZCE,20221111,1473.0,1473.0,1493.0,1506.0,1487.0,1495.0,1497.0,22.0,24.0,9.0,26.95,5029.0,-2.0, +FG2308.ZCE,20221114,1495.0,1497.0,1499.0,1530.0,1496.0,1502.0,1506.0,5.0,9.0,200.0,602.48,4885.0,-144.0, +FG2308.ZCE,20221115,1502.0,1506.0,1518.0,1527.0,1510.0,1510.0,1518.0,4.0,12.0,26.0,78.95,4881.0,-4.0, +FG2308.ZCE,20221116,1510.0,1518.0,1517.0,1523.0,1510.0,1517.0,1513.0,-1.0,-5.0,95.0,287.41,4796.0,-85.0, +FG2308.ZCE,20221117,1517.0,1513.0,1507.0,1507.0,1480.0,1488.0,1485.0,-25.0,-28.0,553.0,1642.05,4437.0,-359.0, +FG2308.ZCE,20221118,1488.0,1485.0,1491.0,1491.0,1470.0,1486.0,1484.0,1.0,-1.0,11.0,32.64,4443.0,6.0, +FG2308.ZCE,20221121,1486.0,1484.0,1488.0,1493.0,1478.0,1492.0,1488.0,8.0,4.0,4.0,11.9,4445.0,2.0, +FG2308.ZCE,20221122,1492.0,1488.0,1488.0,1488.0,1475.0,1475.0,1484.0,-13.0,-4.0,12.0,35.63,4442.0,-3.0, +FG2308.ZCE,20221123,1475.0,1484.0,1471.0,1487.0,1465.0,1471.0,1470.0,-13.0,-14.0,71.0,208.67,4378.0,-64.0, +FG2308.ZCE,20221124,1471.0,1470.0,1474.0,1498.0,1474.0,1498.0,1480.0,28.0,10.0,6.0,17.76,4377.0,-1.0, +FG2308.ZCE,20221125,1498.0,1480.0,1494.0,1518.0,1489.0,1518.0,1502.0,38.0,22.0,16.0,48.05,4374.0,-3.0, +FG2308.ZCE,20221128,1518.0,1502.0,1523.0,1529.0,1499.0,1529.0,1503.0,27.0,1.0,494.0,1485.26,4832.0,458.0, +FG2308.ZCE,20221129,1529.0,1503.0,1529.0,1554.0,1529.0,1540.0,1541.0,37.0,38.0,43.0,132.53,4846.0,14.0, +FG2308.ZCE,20221130,1540.0,1541.0,1544.0,1544.0,1523.0,1527.0,1527.0,-14.0,-14.0,535.0,1633.57,4437.0,-409.0, +FG2308.ZCE,20221201,1527.0,1527.0,1534.0,1551.0,1532.0,1538.0,1540.0,11.0,13.0,61.0,187.84,4475.0,38.0, +FG2308.ZCE,20221202,1538.0,1540.0,1540.0,1552.0,1532.0,1551.0,1542.0,11.0,2.0,34.0,104.84,4489.0,14.0, +FG2308.ZCE,20221205,1551.0,1542.0,1555.0,1588.0,1547.0,1576.0,1573.0,34.0,31.0,164.0,516.01,4416.0,-73.0, +FG2308.ZCE,20221206,1576.0,1573.0,1583.0,1600.0,1570.0,1600.0,1589.0,27.0,16.0,28.0,88.97,4413.0,-3.0, +FG2308.ZCE,20221207,1600.0,1589.0,1600.0,1609.0,1575.0,1589.0,1596.0,0.0,7.0,126.0,402.11,4450.0,37.0, +FG2308.ZCE,20221208,1589.0,1596.0,1587.0,1594.0,1583.0,1594.0,1588.0,-2.0,-8.0,12.0,38.11,4453.0,3.0, +FG2308.ZCE,20221209,1594.0,1588.0,1605.0,1643.0,1588.0,1643.0,1618.0,55.0,30.0,46.0,148.81,4482.0,29.0, +FG2308.ZCE,20221212,1643.0,1618.0,1653.0,1683.0,1627.0,1629.0,1655.0,11.0,37.0,48.0,158.88,4476.0,-6.0, +FG2308.ZCE,20221213,1629.0,1655.0,1628.0,1663.0,1628.0,1643.0,1640.0,-12.0,-15.0,27.0,88.57,4472.0,-4.0, +FG2308.ZCE,20221214,1643.0,1640.0,1651.0,1655.0,1632.0,1645.0,1643.0,5.0,3.0,66.0,216.81,4453.0,-19.0, +FG2308.ZCE,20221215,1645.0,1643.0,1655.0,1699.0,1654.0,1690.0,1678.0,47.0,35.0,173.0,580.54,4474.0,21.0, +FG2308.ZCE,20221216,1690.0,1678.0,1694.0,1705.0,1650.0,1660.0,1684.0,-18.0,6.0,120.0,404.15,4490.0,16.0, +FG2308.ZCE,20221219,1660.0,1684.0,1659.0,1659.0,1617.0,1617.0,1629.0,-67.0,-55.0,111.0,361.58,4491.0,1.0, +FG2308.ZCE,20221220,1617.0,1629.0,1612.0,1635.0,1612.0,1631.0,1622.0,2.0,-7.0,41.0,133.04,4506.0,15.0, +FG2308.ZCE,20221221,1631.0,1622.0,1631.0,1639.0,1627.0,1636.0,1632.0,14.0,10.0,25.0,81.59,4512.0,6.0, +FG2308.ZCE,20221222,1636.0,1632.0,1639.0,1639.0,1625.0,1625.0,1631.0,-7.0,-1.0,8.0,26.1,4514.0,2.0, +FG2308.ZCE,20221223,1625.0,1631.0,1630.0,1643.0,1618.0,1634.0,1627.0,3.0,-4.0,21.0,68.32,4512.0,-2.0, +FG2308.ZCE,20221226,1634.0,1627.0,1650.0,1663.0,1640.0,1654.0,1652.0,27.0,25.0,74.0,244.52,4539.0,27.0, +FG2308.ZCE,20221227,1654.0,1652.0,1663.0,1706.0,1651.0,1704.0,1664.0,52.0,12.0,1063.0,3538.32,5536.0,997.0, +FG2308.ZCE,20221228,1704.0,1664.0,1705.0,1733.0,1695.0,1730.0,1713.0,66.0,49.0,166.0,568.71,5549.0,13.0, +FG2308.ZCE,20221229,1730.0,1713.0,1731.0,1737.0,1710.0,1722.0,1724.0,9.0,11.0,86.0,296.57,5552.0,3.0, +FG2308.ZCE,20221230,1722.0,1724.0,1725.0,1735.0,1707.0,1735.0,1721.0,11.0,-3.0,626.0,2154.83,5626.0,74.0, +FG2308.ZCE,20230103,1735.0,1721.0,1710.0,1756.0,1708.0,1737.0,1739.0,16.0,18.0,132.0,459.16,5597.0,-29.0, +FG2308.ZCE,20230104,1737.0,1739.0,1732.0,1732.0,1700.0,1718.0,1721.0,-21.0,-18.0,109.0,375.1,5548.0,-49.0, +FG2308.ZCE,20230105,1718.0,1721.0,1722.0,1742.0,1712.0,1726.0,1729.0,5.0,8.0,1763.0,6098.1,7150.0,1602.0, +FG2308.ZCE,20230106,1726.0,1729.0,1729.0,1745.0,1722.0,1745.0,1730.0,16.0,1.0,365.0,1262.89,7472.0,322.0, +FG2308.ZCE,20230109,1745.0,1730.0,1749.0,1750.0,1727.0,1739.0,1736.0,9.0,6.0,331.0,1149.48,7492.0,20.0, +FG2308.ZCE,20230110,1739.0,1736.0,1743.0,1745.0,1706.0,1724.0,1725.0,-12.0,-11.0,374.0,1289.98,7663.0,171.0, +FG2308.ZCE,20230111,1724.0,1725.0,1722.0,1740.0,1718.0,1738.0,1728.0,13.0,3.0,87.0,300.64,7676.0,13.0, +FG2308.ZCE,20230112,1738.0,1728.0,1740.0,1742.0,1727.0,1730.0,1730.0,2.0,2.0,74.0,256.03,7703.0,27.0, +FG2308.ZCE,20230113,1730.0,1730.0,1720.0,1745.0,1716.0,1738.0,1732.0,8.0,2.0,79.0,273.65,7691.0,-12.0, +FG2308.ZCE,20230116,1738.0,1732.0,1732.0,1735.0,1704.0,1719.0,1722.0,-13.0,-10.0,128.0,440.89,7646.0,-45.0, +FG2308.ZCE,20230117,1719.0,1722.0,1718.0,1735.0,1716.0,1726.0,1723.0,4.0,1.0,50.0,172.28,7628.0,-18.0, +FG2308.ZCE,20230118,1726.0,1723.0,1733.0,1768.0,1731.0,1762.0,1750.0,39.0,27.0,89.0,311.5,7608.0,-20.0, +FG2308.ZCE,20230119,1762.0,1750.0,1769.0,1802.0,1768.0,1774.0,1783.0,24.0,33.0,158.0,563.58,7555.0,-53.0, +FG2308.ZCE,20230120,1774.0,1783.0,1785.0,1807.0,1781.0,1799.0,1790.0,16.0,7.0,76.0,272.04,7525.0,-30.0, +FG2308.ZCE,20230130,1799.0,1790.0,1790.0,1810.0,1708.0,1709.0,1738.0,-81.0,-52.0,91.0,316.26,7513.0,-12.0, +FG2308.ZCE,20230131,1709.0,1738.0,1712.0,1720.0,1680.0,1682.0,1693.0,-56.0,-45.0,117.0,396.19,7536.0,23.0, +FG2308.ZCE,20230201,1682.0,1693.0,1680.0,1707.0,1671.0,1676.0,1696.0,-17.0,3.0,252.0,854.91,7463.0,-73.0, +FG2308.ZCE,20230202,1676.0,1696.0,1679.0,1683.0,1634.0,1644.0,1668.0,-52.0,-28.0,484.0,1614.93,7175.0,-288.0, +FG2308.ZCE,20230203,1644.0,1668.0,1640.0,1673.0,1638.0,1659.0,1650.0,-9.0,-18.0,254.0,838.41,7102.0,-73.0, +FG2308.ZCE,20230206,1659.0,1650.0,1661.0,1668.0,1636.0,1648.0,1652.0,-2.0,2.0,135.0,445.91,7073.0,-29.0, +FG2308.ZCE,20230207,1648.0,1652.0,1644.0,1644.0,1607.0,1625.0,1638.0,-27.0,-14.0,1922.0,6297.57,5524.0,-1549.0, +FG2308.ZCE,20230208,1625.0,1638.0,1620.0,1622.0,1604.0,1618.0,1614.0,-20.0,-24.0,172.0,555.25,5529.0,5.0, +FG2308.ZCE,20230209,1618.0,1614.0,1620.0,1622.0,1603.0,1611.0,1614.0,-3.0,0.0,78.0,251.76,5520.0,-9.0, +FG2308.ZCE,20230210,1611.0,1614.0,1616.0,1620.0,1587.0,1615.0,1608.0,1.0,-6.0,221.0,710.88,5497.0,-23.0, +FG2308.ZCE,20230213,1615.0,1608.0,1625.0,1625.0,1599.0,1602.0,1612.0,-6.0,4.0,175.0,564.04,5475.0,-22.0, +FG2308.ZCE,20230214,1602.0,1612.0,1605.0,1615.0,1585.0,1613.0,1610.0,1.0,-2.0,679.0,2186.19,6064.0,589.0, +FG2308.ZCE,20230215,1613.0,1610.0,1613.0,1631.0,1608.0,1610.0,1619.0,0.0,9.0,56.0,181.31,6075.0,11.0, +FG2308.ZCE,20230216,1610.0,1619.0,1621.0,1632.0,1617.0,1626.0,1626.0,7.0,7.0,118.0,383.67,6050.0,-25.0, +FG2308.ZCE,20230217,1626.0,1626.0,1627.0,1629.0,1606.0,1613.0,1621.0,-13.0,-5.0,136.0,440.9,6122.0,72.0, +FG2308.ZCE,20230220,1613.0,1621.0,1612.0,1622.0,1605.0,1617.0,1614.0,-4.0,-7.0,106.0,342.08,6141.0,19.0, +FG2308.ZCE,20230221,1617.0,1614.0,1626.0,1641.0,1621.0,1639.0,1635.0,25.0,21.0,127.0,415.17,6138.0,-3.0, +FG2308.ZCE,20230222,1639.0,1635.0,1635.0,1635.0,1616.0,1631.0,1627.0,-4.0,-8.0,178.0,579.12,6155.0,17.0, +FG2308.ZCE,20230223,1631.0,1627.0,1629.0,1646.0,1629.0,1633.0,1636.0,6.0,9.0,145.0,474.49,6255.0,100.0, +FG2308.ZCE,20230224,1633.0,1636.0,1633.0,1633.0,1609.0,1613.0,1617.0,-23.0,-19.0,139.0,449.65,6295.0,40.0, +FG2308.ZCE,20230227,1613.0,1617.0,1612.0,1615.0,1600.0,1606.0,1609.0,-11.0,-8.0,48.0,154.44,6289.0,-6.0, +FG2308.ZCE,20230228,1606.0,1609.0,1604.0,1608.0,1602.0,1603.0,1606.0,-6.0,-3.0,139.0,446.44,6292.0,3.0, +FG2308.ZCE,20230301,1603.0,1606.0,1607.0,1610.0,1590.0,1605.0,1600.0,-1.0,-6.0,8219.0,26298.32,12327.0,6035.0, +FG2308.ZCE,20230302,1605.0,1600.0,1607.0,1617.0,1604.0,1617.0,1611.0,17.0,11.0,5431.0,17503.81,16818.0,4491.0, +FG2308.ZCE,20230303,1617.0,1611.0,1619.0,1629.0,1618.0,1627.0,1623.0,16.0,12.0,5285.0,17156.35,21145.0,4327.0, +FG2308.ZCE,20230306,1627.0,1623.0,1625.0,1653.0,1616.0,1650.0,1629.0,27.0,6.0,7026.0,22886.88,24567.0,3422.0, +FG2308.ZCE,20230307,1650.0,1629.0,1658.0,1667.0,1651.0,1659.0,1660.0,30.0,31.0,5697.0,18909.69,26293.0,1726.0, +FG2308.ZCE,20230308,1659.0,1660.0,1665.0,1676.0,1644.0,1660.0,1663.0,0.0,3.0,9047.0,30087.76,28383.0,2090.0, +FG2308.ZCE,20230309,1660.0,1663.0,1665.0,1665.0,1637.0,1649.0,1645.0,-14.0,-18.0,8132.0,26757.09,29788.0,1405.0, +FG2308.ZCE,20230310,1649.0,1645.0,1655.0,1688.0,1649.0,1666.0,1670.0,21.0,25.0,6845.0,22859.48,30668.0,880.0, +FG2308.ZCE,20230313,1666.0,1670.0,1674.0,1699.0,1665.0,1696.0,1684.0,26.0,14.0,6154.0,20729.26,31221.0,553.0, +FG2308.ZCE,20230314,1696.0,1684.0,1680.0,1703.0,1670.0,1672.0,1688.0,-12.0,4.0,8100.0,27348.93,32138.0,917.0, +FG2308.ZCE,20230315,1672.0,1688.0,1679.0,1688.0,1662.0,1671.0,1676.0,-17.0,-12.0,3844.0,12881.92,32268.0,130.0, +FG2308.ZCE,20230316,1671.0,1676.0,1659.0,1675.0,1603.0,1603.0,1635.0,-73.0,-41.0,8913.0,29146.28,31915.0,-353.0, +FG2308.ZCE,20230317,1603.0,1635.0,1608.0,1635.0,1592.0,1622.0,1613.0,-13.0,-22.0,3840.0,12384.93,32579.0,664.0, +FG2308.ZCE,20230320,1622.0,1613.0,1623.0,1642.0,1601.0,1607.0,1623.0,-6.0,10.0,3771.0,12243.63,33019.0,440.0, +FG2308.ZCE,20230321,1607.0,1623.0,1614.0,1627.0,1611.0,1618.0,1618.0,-5.0,-5.0,2231.0,7221.44,33296.0,277.0, +FG2308.ZCE,20230322,1618.0,1618.0,1626.0,1640.0,1617.0,1633.0,1629.0,15.0,11.0,2831.0,9221.89,33872.0,576.0, +FG2308.ZCE,20230323,1633.0,1629.0,1640.0,1656.0,1638.0,1649.0,1648.0,20.0,19.0,4925.0,16228.11,35293.0,1421.0, +FG2308.ZCE,20230324,1649.0,1648.0,1650.0,1657.0,1625.0,1651.0,1643.0,3.0,-5.0,5157.0,16948.47,36333.0,1040.0, +FG2308.ZCE,20230327,1651.0,1643.0,1648.0,1683.0,1602.0,1667.0,1667.0,24.0,24.0,6184.0,20619.74,37198.0,865.0, +FG2308.ZCE,20230328,1667.0,1667.0,1671.0,1698.0,1665.0,1686.0,1682.0,19.0,15.0,6296.0,21184.91,38580.0,1382.0, +FG2308.ZCE,20230329,1686.0,1682.0,1687.0,1694.0,1661.0,1668.0,1681.0,-14.0,-1.0,8755.0,29428.72,40976.0,2396.0, +FG2308.ZCE,20230330,1668.0,1681.0,1674.0,1689.0,1662.0,1677.0,1678.0,-4.0,-3.0,5311.0,17821.94,42315.0,1339.0, +FG2308.ZCE,20230331,1677.0,1678.0,1678.0,1680.0,1655.0,1656.0,1667.0,-22.0,-11.0,5112.0,17040.8,43083.0,768.0, +FG2308.ZCE,20230403,1656.0,1667.0,1658.0,1688.0,1656.0,1674.0,1676.0,7.0,9.0,8021.0,26888.79,43736.0,653.0, +FG2308.ZCE,20230404,1674.0,1676.0,1671.0,1673.0,1641.0,1654.0,1652.0,-22.0,-24.0,8020.0,26501.04,44394.0,658.0, +FG2308.ZCE,20230406,1654.0,1652.0,1674.0,1691.0,1658.0,1666.0,1675.0,14.0,23.0,12027.0,40282.0,46235.0,1841.0, +FG2308.ZCE,20230407,1666.0,1675.0,1668.0,1686.0,1668.0,1682.0,1679.0,7.0,4.0,6419.0,21552.43,46669.0,434.0, +FG2308.ZCE,20230410,1682.0,1679.0,1688.0,1706.0,1656.0,1666.0,1684.0,-13.0,5.0,17487.0,58901.67,53142.0,6473.0, +FG2308.ZCE,20230411,1666.0,1684.0,1672.0,1677.0,1626.0,1653.0,1656.0,-31.0,-28.0,12940.0,42866.0,56354.0,3212.0, +FG2308.ZCE,20230412,1653.0,1656.0,1651.0,1664.0,1637.0,1657.0,1652.0,1.0,-4.0,7348.0,24271.87,56232.0,-122.0, +FG2308.ZCE,20230413,1657.0,1652.0,1665.0,1678.0,1646.0,1672.0,1657.0,20.0,5.0,17474.0,57893.77,59258.0,3026.0, +FG2308.ZCE,20230414,1672.0,1657.0,1677.0,1740.0,1677.0,1736.0,1717.0,79.0,60.0,20087.0,68959.71,62532.0,3274.0, +FG2308.ZCE,20230417,1736.0,1717.0,1737.0,1803.0,1727.0,1800.0,1775.0,83.0,58.0,13935.0,49476.6,65329.0,2797.0, +FG2308.ZCE,20230418,1800.0,1775.0,1805.0,1815.0,1780.0,1812.0,1799.0,37.0,24.0,11004.0,39591.89,67249.0,1920.0, +FG2308.ZCE,20230419,1812.0,1799.0,1816.0,1879.0,1816.0,1855.0,1854.0,56.0,55.0,26444.0,98055.29,76610.0,9361.0, +FG2308.ZCE,20230420,1855.0,1854.0,1855.0,1942.0,1831.0,1929.0,1875.0,75.0,21.0,23150.0,86800.32,82670.0,6060.0, +FG2308.ZCE,20230421,1929.0,1875.0,1929.0,1979.0,1853.0,1866.0,1918.0,-9.0,43.0,40361.0,154815.13,86232.0,3562.0, +FG2308.ZCE,20230424,1866.0,1918.0,1874.0,1932.0,1830.0,1893.0,1886.0,-25.0,-32.0,24033.0,90634.85,89965.0,3733.0, +FG2308.ZCE,20230425,1893.0,1886.0,1909.0,1960.0,1899.0,1921.0,1924.0,35.0,38.0,24833.0,95563.22,98378.0,8413.0, +FG2308.ZCE,20230426,1921.0,1924.0,1915.0,1915.0,1856.0,1877.0,1879.0,-47.0,-45.0,26024.0,97799.77,98002.0,-376.0, +FG2308.ZCE,20230427,1877.0,1879.0,1866.0,1870.0,1812.0,1813.0,1840.0,-66.0,-39.0,19758.0,72701.72,99518.0,1516.0, +FG2308.ZCE,20230428,1813.0,1840.0,1819.0,1857.0,1791.0,1856.0,1832.0,16.0,-8.0,30236.0,110778.54,87608.0,-11910.0, +FG2308.ZCE,20230504,1856.0,1832.0,1836.0,1870.0,1792.0,1798.0,1835.0,-34.0,3.0,23237.0,85267.4,77182.0,-10426.0, +FG2308.ZCE,20230505,1798.0,1835.0,1801.0,1823.0,1755.0,1797.0,1792.0,-38.0,-43.0,20391.0,73091.88,71490.0,-5692.0, +FG2308.ZCE,20230508,1797.0,1792.0,1797.0,1823.0,1751.0,1774.0,1784.0,-18.0,-8.0,17750.0,63315.04,65214.0,-6276.0, +FG2308.ZCE,20230509,1774.0,1784.0,1755.0,1767.0,1718.0,1719.0,1748.0,-65.0,-36.0,16161.0,56493.58,62944.0,-2270.0, +FG2308.ZCE,20230510,1719.0,1748.0,1722.0,1746.0,1713.0,1737.0,1727.0,-11.0,-21.0,16280.0,56239.09,60243.0,-2701.0, +FG2308.ZCE,20230511,1737.0,1727.0,1734.0,1767.0,1707.0,1743.0,1739.0,16.0,12.0,12746.0,44321.12,61937.0,1694.0, +FG2308.ZCE,20230512,1743.0,1739.0,1736.0,1740.0,1706.0,1734.0,1724.0,-5.0,-15.0,8470.0,29200.7,61805.0,-132.0, +FG2308.ZCE,20230515,1734.0,1724.0,1735.0,1747.0,1632.0,1637.0,1655.0,-87.0,-69.0,29287.0,96961.46,58680.0,-3125.0, +FG2308.ZCE,20230516,1637.0,1655.0,1627.0,1651.0,1622.0,1639.0,1637.0,-16.0,-18.0,16991.0,55613.32,52222.0,-6458.0, +FG2308.ZCE,20230517,1639.0,1637.0,1649.0,1707.0,1640.0,1678.0,1672.0,41.0,35.0,17963.0,60085.76,48401.0,-3821.0, +FG2308.ZCE,20230518,1678.0,1672.0,1686.0,1713.0,1662.0,1665.0,1690.0,-7.0,18.0,7013.0,23702.08,48422.0,21.0, +FG2308.ZCE,20230519,1665.0,1690.0,1679.0,1679.0,1594.0,1623.0,1632.0,-67.0,-58.0,12821.0,41857.36,50199.0,1777.0, +FG2308.ZCE,20230522,1623.0,1632.0,1627.0,1632.0,1509.0,1517.0,1558.0,-115.0,-74.0,44425.0,138392.76,43294.0,-6905.0, +FG2308.ZCE,20230523,1517.0,1558.0,1534.0,1567.0,1504.0,1514.0,1530.0,-44.0,-28.0,16232.0,49660.7,38698.0,-4596.0, +FG2308.ZCE,20230524,1514.0,1530.0,1528.0,1550.0,1501.0,1535.0,1529.0,5.0,-1.0,16602.0,50781.15,38355.0,-343.0, +FG2308.ZCE,20230525,1535.0,1529.0,1533.0,1571.0,1521.0,1545.0,1547.0,16.0,18.0,13134.0,40626.59,34804.0,-3551.0, +FG2308.ZCE,20230526,1545.0,1547.0,1538.0,1550.0,1494.0,1527.0,1520.0,-20.0,-27.0,8814.0,26791.07,35357.0,553.0, +FG2308.ZCE,20230529,1527.0,1520.0,1532.0,1543.0,1502.0,1513.0,1523.0,-7.0,3.0,7146.0,21760.77,34788.0,-569.0, +FG2308.ZCE,20230530,1513.0,1523.0,1508.0,1527.0,1461.0,1469.0,1493.0,-54.0,-30.0,6463.0,19301.2,34624.0,-164.0, +FG2308.ZCE,20230531,1469.0,1493.0,1465.0,1476.0,1449.0,1464.0,1461.0,-29.0,-32.0,5082.0,14849.07,33844.0,-780.0, +FG2308.ZCE,20230601,1464.0,1461.0,1465.0,1499.0,1454.0,1499.0,1482.0,38.0,21.0,4636.0,13742.4,33507.0,-337.0, +FG2308.ZCE,20230602,1499.0,1482.0,1498.0,1601.0,1494.0,1601.0,1550.0,119.0,68.0,8400.0,26039.32,33998.0,491.0, +FG2308.ZCE,20230605,1601.0,1550.0,1599.0,1647.0,1558.0,1578.0,1606.0,28.0,56.0,11952.0,38391.88,34480.0,482.0, +FG2308.ZCE,20230606,1578.0,1606.0,1569.0,1585.0,1543.0,1559.0,1565.0,-47.0,-41.0,5150.0,16117.99,33900.0,-580.0, +FG2308.ZCE,20230607,1559.0,1565.0,1562.0,1595.0,1561.0,1576.0,1579.0,11.0,14.0,5120.0,16166.97,34720.0,820.0, +FG2308.ZCE,20230608,1576.0,1579.0,1584.0,1622.0,1583.0,1605.0,1603.0,26.0,24.0,6558.0,21022.76,34227.0,-493.0, +FG2308.ZCE,20230609,1605.0,1603.0,1609.0,1621.0,1566.0,1620.0,1609.0,17.0,6.0,3824.0,12304.13,34399.0,172.0, +FG2308.ZCE,20230612,1620.0,1609.0,1624.0,1643.0,1606.0,1613.0,1625.0,4.0,16.0,4336.0,14091.23,33692.0,-707.0, +FG2308.ZCE,20230613,1613.0,1625.0,1614.0,1665.0,1612.0,1663.0,1643.0,38.0,18.0,4970.0,16333.36,32939.0,-753.0, +FG2308.ZCE,20230614,1663.0,1643.0,1668.0,1735.0,1659.0,1706.0,1694.0,63.0,51.0,8508.0,28824.71,31065.0,-1874.0, +FG2308.ZCE,20230615,1706.0,1694.0,1702.0,1716.0,1655.0,1688.0,1690.0,-6.0,-4.0,7025.0,23750.3,31591.0,526.0, +FG2308.ZCE,20230616,1688.0,1690.0,1693.0,1714.0,1646.0,1661.0,1684.0,-29.0,-6.0,8358.0,28146.01,31604.0,13.0, +FG2308.ZCE,20230619,1661.0,1684.0,1664.0,1664.0,1557.0,1558.0,1595.0,-126.0,-89.0,10765.0,34332.13,31688.0,84.0, +FG2308.ZCE,20230620,1558.0,1595.0,1549.0,1570.0,1545.0,1558.0,1560.0,-37.0,-35.0,5279.0,16471.07,30740.0,-948.0, +FG2308.ZCE,20230621,1558.0,1560.0,1558.0,1572.0,1535.0,1558.0,1560.0,-2.0,0.0,5853.0,18263.72,29770.0,-970.0, +FG2308.ZCE,20230626,1558.0,1560.0,1570.0,1570.0,1530.0,1544.0,1541.0,-16.0,-19.0,3346.0,10314.13,29110.0,-660.0, +FG2308.ZCE,20230627,1544.0,1541.0,1547.0,1574.0,1526.0,1549.0,1549.0,8.0,8.0,4115.0,12750.24,28946.0,-164.0, +FG2308.ZCE,20230628,1549.0,1549.0,1552.0,1566.0,1538.0,1559.0,1549.0,10.0,0.0,6592.0,20422.68,28711.0,-235.0, +FG2308.ZCE,20230629,1559.0,1549.0,1561.0,1570.0,1544.0,1562.0,1555.0,13.0,6.0,4322.0,13444.12,28738.0,27.0, +FG2308.ZCE,20230630,1562.0,1555.0,1559.0,1608.0,1558.0,1575.0,1590.0,20.0,35.0,7802.0,24815.49,28740.0,2.0, +FG2308.ZCE,20230703,1575.0,1590.0,1578.0,1587.0,1566.0,1575.0,1574.0,-15.0,-16.0,6335.0,19936.86,26354.0,-2386.0, +FG2308.ZCE,20230704,1575.0,1574.0,1582.0,1617.0,1581.0,1615.0,1599.0,41.0,25.0,7977.0,25504.57,23624.0,-2730.0, +FG2308.ZCE,20230705,1615.0,1599.0,1618.0,1626.0,1588.0,1617.0,1609.0,18.0,10.0,6025.0,19385.85,23912.0,288.0, +FG2308.ZCE,20230706,1617.0,1609.0,1627.0,1627.0,1604.0,1620.0,1617.0,11.0,8.0,4620.0,14943.14,22992.0,-920.0, +FG2308.ZCE,20230707,1620.0,1617.0,1618.0,1667.0,1615.0,1648.0,1641.0,31.0,24.0,6826.0,22405.31,23542.0,550.0, +FG2308.ZCE,20230710,1648.0,1641.0,1658.0,1666.0,1631.0,1639.0,1648.0,-2.0,7.0,4312.0,14210.11,22499.0,-1043.0, +FG2308.ZCE,20230711,1639.0,1648.0,1651.0,1712.0,1649.0,1680.0,1685.0,32.0,37.0,9613.0,32400.36,18098.0,-4401.0, +FG2308.ZCE,20230712,1680.0,1685.0,1681.0,1693.0,1661.0,1681.0,1677.0,-4.0,-8.0,3982.0,13356.24,15858.0,-2240.0, +FG2308.ZCE,20230713,1681.0,1677.0,1685.0,1685.0,1645.0,1677.0,1663.0,0.0,-14.0,3938.0,13099.17,13637.0,-2221.0, +FG2308.ZCE,20230714,1677.0,1663.0,1688.0,1741.0,1683.0,1733.0,1712.0,70.0,49.0,5516.0,18885.66,12123.0,-1514.0, +FG2308.ZCE,20230717,1733.0,1712.0,1746.0,1780.0,1724.0,1727.0,1755.0,15.0,43.0,5303.0,18609.05,9615.0,-2508.0, +FG2308.ZCE,20230718,1727.0,1755.0,1745.0,1773.0,1745.0,1768.0,1761.0,13.0,6.0,4894.0,17241.56,7270.0,-2345.0, +FG2308.ZCE,20230719,1768.0,1761.0,1773.0,1807.0,1773.0,1795.0,1794.0,34.0,33.0,3860.0,13847.57,5965.0,-1305.0, +FG2308.ZCE,20230720,1795.0,1794.0,1789.0,1815.0,1742.0,1750.0,1775.0,-44.0,-19.0,2792.0,9911.81,4776.0,-1189.0, +FG2308.ZCE,20230721,1750.0,1775.0,1747.0,1772.0,1721.0,1734.0,1746.0,-41.0,-29.0,1443.0,5037.66,4333.0,-443.0, +FG2308.ZCE,20230724,1734.0,1746.0,1746.0,1770.0,1699.0,1701.0,1718.0,-45.0,-28.0,1518.0,5216.18,3389.0,-944.0, +FG2308.ZCE,20230725,1701.0,1718.0,1710.0,1747.0,1703.0,1720.0,1715.0,2.0,-3.0,1238.0,4245.47,2605.0,-784.0, +FG2308.ZCE,20230726,1720.0,1715.0,1728.0,1798.0,1704.0,1755.0,1755.0,40.0,40.0,1281.0,4496.86,1823.0,-782.0, +FG2308.ZCE,20230727,1755.0,1755.0,1756.0,1772.0,1731.0,1742.0,1748.0,-13.0,-7.0,1290.0,4509.55,1753.0,-70.0, +FG2308.ZCE,20230728,1742.0,1748.0,1721.0,1755.0,1690.0,1708.0,1717.0,-40.0,-31.0,720.0,2472.45,1606.0,-147.0, +FG2308.ZCE,20230731,1708.0,1717.0,1710.0,1743.0,1688.0,1723.0,1718.0,6.0,1.0,520.0,1786.54,1392.0,-214.0, +FG2308.ZCE,20230801,1723.0,1718.0,1746.0,1825.0,1746.0,1825.0,1797.0,107.0,79.0,197.0,708.03,1340.0,-52.0, +FG2308.ZCE,20230802,1825.0,1797.0,1838.0,1848.0,1831.0,1831.0,1832.0,34.0,35.0,58.0,212.53,1383.0,43.0, +FG2308.ZCE,20230803,1831.0,1832.0,1832.0,1832.0,1810.0,1817.0,1820.0,-15.0,-12.0,55.0,200.18,1348.0,-35.0, +FG2308.ZCE,20230804,1817.0,1820.0,,,,,1856.0,,36.0,0.0,0.0,1348.0,0.0, +FG2308.ZCE,20230807,,1856.0,1850.0,1875.0,1830.0,1875.0,1846.0,19.0,-10.0,158.0,583.35,1190.0,-158.0, +FG2308.ZCE,20230808,1875.0,1846.0,1875.0,1975.0,1850.0,1856.0,1863.0,10.0,17.0,560.0,2086.87,860.0,-330.0, +FG2308.ZCE,20230809,1856.0,1863.0,1900.0,1900.0,1900.0,1900.0,1900.0,37.0,37.0,30.0,114.0,830.0,-30.0, +FG2308.ZCE,20230810,1900.0,1900.0,1857.0,1857.0,1819.0,1825.0,1833.0,-75.0,-67.0,209.0,766.22,830.0,0.0, +FG2308.ZCE,20230811,1825.0,1833.0,1931.0,1931.0,1835.0,1840.0,1868.0,7.0,35.0,11.0,41.1,830.0,0.0, +FG2308.ZCE,20230814,1840.0,1868.0,1880.0,2000.0,1880.0,1880.0,1892.0,12.0,24.0,10.0,37.84,0.0,-830.0, diff --git a/data/FG/FG2309.csv b/data/FG/FG2309.csv new file mode 100644 index 0000000..2555398 --- /dev/null +++ b/data/FG/FG2309.csv @@ -0,0 +1,244 @@ +ts_code,trade_date,pre_close,pre_settle,open,high,low,close,settle,change1,change2,vol,amount,oi,oi_chg,delv_settle +FG2309.ZCE,20220916,,1560.0,1546.0,1546.0,1513.0,1518.0,1522.0,-42.0,-38.0,294.0,894.97,177.0,, +FG2309.ZCE,20220919,1518.0,1522.0,1523.0,1535.0,1519.0,1525.0,1528.0,3.0,6.0,305.0,931.88,342.0,165.0, +FG2309.ZCE,20220920,1525.0,1528.0,1520.0,1535.0,1518.0,1524.0,1527.0,-4.0,-1.0,216.0,659.67,435.0,93.0, +FG2309.ZCE,20220921,1524.0,1527.0,1521.0,1526.0,1511.0,1518.0,1519.0,-9.0,-8.0,140.0,425.36,481.0,46.0, +FG2309.ZCE,20220922,1518.0,1519.0,1520.0,1539.0,1515.0,1538.0,1527.0,19.0,8.0,209.0,638.4,461.0,-20.0, +FG2309.ZCE,20220923,1538.0,1527.0,1543.0,1544.0,1522.0,1525.0,1531.0,-2.0,4.0,334.0,1022.64,591.0,130.0, +FG2309.ZCE,20220926,1525.0,1531.0,1520.0,1538.0,1510.0,1537.0,1526.0,6.0,-5.0,299.0,912.33,629.0,38.0, +FG2309.ZCE,20220927,1537.0,1526.0,1536.0,1551.0,1519.0,1539.0,1535.0,13.0,9.0,448.0,1375.24,804.0,175.0, +FG2309.ZCE,20220928,1539.0,1535.0,1546.0,1555.0,1529.0,1538.0,1537.0,3.0,2.0,443.0,1361.5,972.0,168.0, +FG2309.ZCE,20220929,1538.0,1537.0,1537.0,1537.0,1506.0,1511.0,1519.0,-26.0,-18.0,707.0,2147.45,1235.0,263.0, +FG2309.ZCE,20220930,1511.0,1519.0,1515.0,1520.0,1502.0,1509.0,1509.0,-10.0,-10.0,571.0,1723.73,1414.0,179.0, +FG2309.ZCE,20221010,1509.0,1509.0,1520.0,1536.0,1504.0,1529.0,1523.0,20.0,14.0,691.0,2104.91,1681.0,267.0, +FG2309.ZCE,20221011,1529.0,1523.0,1540.0,1548.0,1516.0,1521.0,1529.0,-2.0,6.0,1592.0,4866.96,2621.0,940.0, +FG2309.ZCE,20221012,1521.0,1529.0,1522.0,1528.0,1517.0,1524.0,1523.0,-5.0,-6.0,799.0,2433.59,2688.0,67.0, +FG2309.ZCE,20221013,1524.0,1523.0,1524.0,1526.0,1497.0,1500.0,1512.0,-23.0,-11.0,1473.0,4453.82,3461.0,773.0, +FG2309.ZCE,20221014,1500.0,1512.0,1491.0,1511.0,1485.0,1496.0,1501.0,-16.0,-11.0,636.0,1909.2,3583.0,122.0, +FG2309.ZCE,20221017,1496.0,1501.0,1500.0,1504.0,1475.0,1483.0,1493.0,-18.0,-8.0,805.0,2403.0,3911.0,328.0, +FG2309.ZCE,20221018,1483.0,1493.0,1489.0,1489.0,1475.0,1483.0,1481.0,-10.0,-12.0,666.0,1973.03,4058.0,147.0, +FG2309.ZCE,20221019,1483.0,1481.0,1483.0,1484.0,1457.0,1464.0,1470.0,-17.0,-11.0,821.0,2413.95,4410.0,352.0, +FG2309.ZCE,20221020,1464.0,1470.0,1464.0,1473.0,1458.0,1464.0,1466.0,-6.0,-4.0,581.0,1703.74,4456.0,46.0, +FG2309.ZCE,20221021,1464.0,1466.0,1464.0,1472.0,1453.0,1461.0,1463.0,-5.0,-3.0,701.0,2051.58,4580.0,124.0, +FG2309.ZCE,20221024,1461.0,1463.0,1464.0,1488.0,1458.0,1462.0,1475.0,-1.0,12.0,1156.0,3409.13,4654.0,74.0, +FG2309.ZCE,20221025,1462.0,1475.0,1462.0,1464.0,1439.0,1439.0,1450.0,-36.0,-25.0,1974.0,5726.51,5354.0,700.0, +FG2309.ZCE,20221026,1439.0,1450.0,1437.0,1450.0,1432.0,1436.0,1440.0,-14.0,-10.0,1029.0,2964.19,5579.0,225.0, +FG2309.ZCE,20221027,1436.0,1440.0,1440.0,1447.0,1408.0,1412.0,1425.0,-28.0,-15.0,1430.0,4076.36,6214.0,635.0, +FG2309.ZCE,20221028,1412.0,1425.0,1413.0,1423.0,1405.0,1415.0,1413.0,-10.0,-12.0,3285.0,9285.93,8390.0,2176.0, +FG2309.ZCE,20221031,1415.0,1413.0,1414.0,1429.0,1371.0,1377.0,1402.0,-36.0,-11.0,5125.0,14374.96,11481.0,3091.0, +FG2309.ZCE,20221101,1377.0,1402.0,1379.0,1399.0,1368.0,1395.0,1381.0,-7.0,-21.0,4550.0,12570.88,14604.0,3123.0, +FG2309.ZCE,20221102,1395.0,1381.0,1399.0,1402.0,1378.0,1393.0,1390.0,12.0,9.0,1859.0,5169.31,14901.0,297.0, +FG2309.ZCE,20221103,1393.0,1390.0,1394.0,1404.0,1388.0,1399.0,1395.0,9.0,5.0,2441.0,6811.78,16035.0,1134.0, +FG2309.ZCE,20221104,1399.0,1395.0,1394.0,1441.0,1392.0,1441.0,1425.0,46.0,30.0,2999.0,8546.73,16743.0,708.0, +FG2309.ZCE,20221107,1441.0,1425.0,1443.0,1460.0,1426.0,1445.0,1442.0,20.0,17.0,4788.0,13810.28,19635.0,2892.0, +FG2309.ZCE,20221108,1445.0,1442.0,1440.0,1470.0,1440.0,1470.0,1455.0,28.0,13.0,2615.0,7610.71,19964.0,329.0, +FG2309.ZCE,20221109,1470.0,1455.0,1471.0,1483.0,1463.0,1476.0,1474.0,21.0,19.0,2899.0,8545.78,21113.0,1149.0, +FG2309.ZCE,20221110,1476.0,1474.0,1472.0,1481.0,1455.0,1466.0,1465.0,-8.0,-9.0,2460.0,7209.2,21565.0,452.0, +FG2309.ZCE,20221111,1466.0,1465.0,1466.0,1493.0,1461.0,1480.0,1478.0,15.0,13.0,3955.0,11687.87,22184.0,619.0, +FG2309.ZCE,20221114,1480.0,1478.0,1483.0,1522.0,1478.0,1498.0,1502.0,20.0,24.0,6866.0,20621.01,22732.0,548.0, +FG2309.ZCE,20221115,1498.0,1502.0,1496.0,1514.0,1488.0,1502.0,1500.0,0.0,-2.0,5019.0,15060.15,23950.0,1218.0, +FG2309.ZCE,20221116,1502.0,1500.0,1508.0,1510.0,1490.0,1497.0,1499.0,-3.0,-1.0,4447.0,13332.87,23189.0,-761.0, +FG2309.ZCE,20221117,1497.0,1499.0,1497.0,1500.0,1458.0,1468.0,1471.0,-31.0,-28.0,4890.0,14382.6,23576.0,387.0, +FG2309.ZCE,20221118,1468.0,1471.0,1466.0,1477.0,1448.0,1466.0,1464.0,-5.0,-7.0,4321.0,12649.79,23959.0,383.0, +FG2309.ZCE,20221121,1466.0,1464.0,1465.0,1483.0,1462.0,1469.0,1472.0,5.0,8.0,7521.0,22147.95,24867.0,908.0, +FG2309.ZCE,20221122,1469.0,1472.0,1468.0,1479.0,1457.0,1459.0,1467.0,-13.0,-5.0,3133.0,9190.93,25408.0,541.0, +FG2309.ZCE,20221123,1459.0,1467.0,1462.0,1471.0,1447.0,1450.0,1457.0,-17.0,-10.0,4857.0,14153.3,26237.0,829.0, +FG2309.ZCE,20221124,1450.0,1457.0,1453.0,1483.0,1446.0,1474.0,1462.0,17.0,5.0,4544.0,13287.81,26401.0,164.0, +FG2309.ZCE,20221125,1474.0,1462.0,1475.0,1502.0,1468.0,1502.0,1482.0,40.0,20.0,9405.0,27872.94,27730.0,1329.0, +FG2309.ZCE,20221128,1502.0,1482.0,1506.0,1514.0,1480.0,1512.0,1501.0,30.0,19.0,10407.0,31234.06,28374.0,644.0, +FG2309.ZCE,20221129,1512.0,1501.0,1510.0,1545.0,1510.0,1528.0,1528.0,27.0,27.0,25581.0,78197.94,39987.0,11613.0, +FG2309.ZCE,20221130,1528.0,1528.0,1529.0,1534.0,1505.0,1514.0,1518.0,-14.0,-10.0,13845.0,42037.45,44875.0,4888.0, +FG2309.ZCE,20221201,1514.0,1518.0,1515.0,1539.0,1513.0,1520.0,1523.0,2.0,5.0,12466.0,37976.16,47002.0,2127.0, +FG2309.ZCE,20221202,1520.0,1523.0,1520.0,1539.0,1515.0,1539.0,1528.0,16.0,5.0,10563.0,32285.1,51679.0,4677.0, +FG2309.ZCE,20221205,1539.0,1528.0,1538.0,1576.0,1529.0,1565.0,1554.0,37.0,26.0,17236.0,53567.92,55185.0,3506.0, +FG2309.ZCE,20221206,1565.0,1554.0,1567.0,1586.0,1556.0,1585.0,1570.0,31.0,16.0,12900.0,40516.0,58508.0,3323.0, +FG2309.ZCE,20221207,1585.0,1570.0,1585.0,1596.0,1555.0,1578.0,1582.0,8.0,12.0,24394.0,77195.08,65315.0,6807.0, +FG2309.ZCE,20221208,1578.0,1582.0,1578.0,1586.0,1565.0,1583.0,1575.0,1.0,-7.0,11306.0,35623.96,66477.0,1162.0, +FG2309.ZCE,20221209,1583.0,1575.0,1595.0,1637.0,1586.0,1632.0,1612.0,57.0,37.0,20826.0,67145.1,68974.0,2497.0, +FG2309.ZCE,20221212,1632.0,1612.0,1637.0,1674.0,1609.0,1613.0,1643.0,1.0,31.0,33608.0,110445.77,74811.0,5837.0, +FG2309.ZCE,20221213,1613.0,1643.0,1618.0,1636.0,1609.0,1628.0,1622.0,-15.0,-21.0,22253.0,72186.85,80233.0,5422.0, +FG2309.ZCE,20221214,1628.0,1622.0,1630.0,1637.0,1612.0,1629.0,1626.0,7.0,4.0,18808.0,61145.53,79589.0,-644.0, +FG2309.ZCE,20221215,1629.0,1626.0,1628.0,1689.0,1628.0,1678.0,1659.0,52.0,33.0,28372.0,94129.24,80895.0,1306.0, +FG2309.ZCE,20221216,1678.0,1659.0,1683.0,1696.0,1630.0,1650.0,1662.0,-9.0,3.0,35501.0,118026.67,83484.0,2589.0, +FG2309.ZCE,20221219,1650.0,1662.0,1650.0,1651.0,1600.0,1606.0,1615.0,-56.0,-47.0,40307.0,130213.23,81089.0,-2395.0, +FG2309.ZCE,20221220,1606.0,1615.0,1609.0,1622.0,1588.0,1619.0,1610.0,4.0,-5.0,20928.0,67394.54,81853.0,764.0, +FG2309.ZCE,20221221,1619.0,1610.0,1626.0,1632.0,1609.0,1628.0,1622.0,18.0,12.0,15252.0,49464.9,83640.0,1787.0, +FG2309.ZCE,20221222,1628.0,1622.0,1635.0,1636.0,1608.0,1612.0,1621.0,-10.0,-1.0,14347.0,46526.12,84672.0,1032.0, +FG2309.ZCE,20221223,1612.0,1621.0,1612.0,1631.0,1595.0,1623.0,1615.0,2.0,-6.0,23319.0,75328.22,83264.0,-1408.0, +FG2309.ZCE,20221226,1623.0,1615.0,1624.0,1650.0,1622.0,1637.0,1637.0,22.0,22.0,21003.0,68762.23,83131.0,-133.0, +FG2309.ZCE,20221227,1637.0,1637.0,1636.0,1690.0,1636.0,1686.0,1670.0,49.0,33.0,30905.0,103228.87,88079.0,4948.0, +FG2309.ZCE,20221228,1686.0,1670.0,1686.0,1721.0,1675.0,1716.0,1699.0,46.0,29.0,33569.0,114084.26,90509.0,2430.0, +FG2309.ZCE,20221229,1716.0,1699.0,1718.0,1726.0,1694.0,1713.0,1711.0,14.0,12.0,38877.0,133063.9,93753.0,3244.0, +FG2309.ZCE,20221230,1713.0,1711.0,1711.0,1722.0,1692.0,1721.0,1706.0,10.0,-5.0,45113.0,153925.87,100563.0,6810.0, +FG2309.ZCE,20230103,1721.0,1706.0,1722.0,1737.0,1691.0,1721.0,1720.0,15.0,14.0,37362.0,128525.14,105243.0,4680.0, +FG2309.ZCE,20230104,1721.0,1720.0,1719.0,1720.0,1681.0,1704.0,1704.0,-16.0,-16.0,46164.0,157310.75,111544.0,6301.0, +FG2309.ZCE,20230105,1704.0,1704.0,1699.0,1726.0,1695.0,1707.0,1711.0,3.0,7.0,33661.0,115167.67,114195.0,2651.0, +FG2309.ZCE,20230106,1707.0,1711.0,1714.0,1735.0,1701.0,1733.0,1716.0,22.0,5.0,30749.0,105531.8,116830.0,2635.0, +FG2309.ZCE,20230109,1733.0,1716.0,1730.0,1738.0,1712.0,1724.0,1722.0,8.0,6.0,41382.0,142545.08,126910.0,10080.0, +FG2309.ZCE,20230110,1724.0,1722.0,1725.0,1731.0,1690.0,1707.0,1714.0,-15.0,-8.0,31185.0,106880.32,128986.0,2076.0, +FG2309.ZCE,20230111,1707.0,1714.0,1707.0,1728.0,1703.0,1723.0,1715.0,9.0,1.0,26212.0,89890.68,132992.0,4006.0, +FG2309.ZCE,20230112,1723.0,1715.0,1722.0,1733.0,1711.0,1716.0,1722.0,1.0,7.0,27469.0,94589.36,137316.0,4324.0, +FG2309.ZCE,20230113,1716.0,1722.0,1715.0,1730.0,1696.0,1723.0,1715.0,1.0,-7.0,40895.0,140294.77,138564.0,1248.0, +FG2309.ZCE,20230116,1723.0,1715.0,1725.0,1726.0,1687.0,1701.0,1707.0,-14.0,-8.0,34165.0,116615.89,142483.0,3919.0, +FG2309.ZCE,20230117,1701.0,1707.0,1699.0,1720.0,1697.0,1713.0,1707.0,6.0,0.0,19849.0,67748.54,144215.0,1732.0, +FG2309.ZCE,20230118,1713.0,1707.0,1713.0,1752.0,1713.0,1748.0,1735.0,41.0,28.0,31461.0,109144.63,147746.0,3531.0, +FG2309.ZCE,20230119,1748.0,1735.0,1752.0,1790.0,1749.0,1761.0,1767.0,26.0,32.0,31377.0,110872.01,147110.0,-636.0, +FG2309.ZCE,20230120,1761.0,1767.0,1761.0,1787.0,1758.0,1785.0,1773.0,18.0,6.0,14881.0,52774.11,146247.0,-863.0, +FG2309.ZCE,20230130,1785.0,1773.0,1803.0,1803.0,1686.0,1691.0,1727.0,-82.0,-46.0,72666.0,251019.77,150397.0,4150.0, +FG2309.ZCE,20230131,1691.0,1727.0,1697.0,1702.0,1662.0,1667.0,1680.0,-60.0,-47.0,40617.0,136483.67,150258.0,-139.0, +FG2309.ZCE,20230201,1667.0,1680.0,1666.0,1696.0,1652.0,1662.0,1674.0,-18.0,-6.0,47515.0,159085.47,153143.0,2885.0, +FG2309.ZCE,20230202,1662.0,1674.0,1660.0,1668.0,1616.0,1627.0,1646.0,-47.0,-28.0,69533.0,228846.09,162173.0,9030.0, +FG2309.ZCE,20230203,1627.0,1646.0,1626.0,1657.0,1620.0,1645.0,1635.0,-1.0,-11.0,39720.0,129907.78,163044.0,871.0, +FG2309.ZCE,20230206,1645.0,1635.0,1644.0,1656.0,1617.0,1627.0,1634.0,-8.0,-1.0,37369.0,122114.49,166671.0,3627.0, +FG2309.ZCE,20230207,1627.0,1634.0,1627.0,1629.0,1588.0,1605.0,1607.0,-29.0,-27.0,50171.0,161284.71,172306.0,5635.0, +FG2309.ZCE,20230208,1605.0,1607.0,1603.0,1605.0,1585.0,1600.0,1597.0,-7.0,-10.0,40725.0,130085.53,179157.0,6851.0, +FG2309.ZCE,20230209,1600.0,1597.0,1602.0,1607.0,1591.0,1596.0,1598.0,-1.0,1.0,35684.0,114058.53,181602.0,2445.0, +FG2309.ZCE,20230210,1596.0,1598.0,1594.0,1603.0,1559.0,1595.0,1587.0,-3.0,-11.0,81491.0,258730.65,184413.0,2811.0, +FG2309.ZCE,20230213,1595.0,1587.0,1599.0,1603.0,1571.0,1580.0,1587.0,-7.0,0.0,67639.0,214724.1,195390.0,10977.0, +FG2309.ZCE,20230214,1580.0,1587.0,1580.0,1594.0,1560.0,1588.0,1576.0,1.0,-11.0,66811.0,210574.01,200178.0,4788.0, +FG2309.ZCE,20230215,1588.0,1576.0,1593.0,1611.0,1584.0,1593.0,1596.0,17.0,20.0,66429.0,211993.59,204981.0,4803.0, +FG2309.ZCE,20230216,1593.0,1596.0,1595.0,1610.0,1591.0,1600.0,1601.0,4.0,5.0,67002.0,214521.39,201801.0,-3180.0, +FG2309.ZCE,20230217,1600.0,1601.0,1602.0,1609.0,1582.0,1591.0,1597.0,-10.0,-4.0,62154.0,198466.76,204064.0,2263.0, +FG2309.ZCE,20230220,1591.0,1597.0,1588.0,1602.0,1580.0,1596.0,1589.0,-1.0,-8.0,51235.0,162858.75,210594.0,6530.0, +FG2309.ZCE,20230221,1596.0,1589.0,1597.0,1621.0,1596.0,1619.0,1611.0,30.0,22.0,64089.0,206464.39,212791.0,2197.0, +FG2309.ZCE,20230222,1619.0,1611.0,1616.0,1616.0,1595.0,1609.0,1607.0,-2.0,-4.0,74486.0,239431.29,218256.0,5465.0, +FG2309.ZCE,20230223,1609.0,1607.0,1611.0,1629.0,1605.0,1614.0,1616.0,7.0,9.0,61471.0,198728.72,218593.0,337.0, +FG2309.ZCE,20230224,1614.0,1616.0,1613.0,1618.0,1588.0,1592.0,1602.0,-24.0,-14.0,85695.0,274586.29,224798.0,6205.0, +FG2309.ZCE,20230227,1592.0,1602.0,1588.0,1598.0,1578.0,1585.0,1589.0,-17.0,-13.0,58908.0,187187.72,227003.0,2205.0, +FG2309.ZCE,20230228,1585.0,1589.0,1582.0,1588.0,1580.0,1586.0,1585.0,-3.0,-4.0,42806.0,135656.15,229198.0,2195.0, +FG2309.ZCE,20230301,1586.0,1585.0,1587.0,1591.0,1566.0,1585.0,1580.0,0.0,-5.0,94383.0,298181.46,240806.0,11608.0, +FG2309.ZCE,20230302,1585.0,1580.0,1585.0,1599.0,1584.0,1596.0,1592.0,16.0,12.0,65674.0,209075.67,243854.0,3048.0, +FG2309.ZCE,20230303,1596.0,1592.0,1600.0,1610.0,1597.0,1607.0,1603.0,15.0,11.0,69792.0,223790.71,245587.0,1733.0, +FG2309.ZCE,20230306,1607.0,1603.0,1608.0,1634.0,1596.0,1633.0,1611.0,30.0,8.0,127723.0,411439.49,249568.0,3981.0, +FG2309.ZCE,20230307,1633.0,1611.0,1635.0,1648.0,1632.0,1641.0,1641.0,30.0,30.0,91779.0,301143.67,254209.0,4641.0, +FG2309.ZCE,20230308,1641.0,1641.0,1647.0,1657.0,1624.0,1639.0,1644.0,-2.0,3.0,139744.0,459599.34,255758.0,1549.0, +FG2309.ZCE,20230309,1639.0,1644.0,1641.0,1641.0,1618.0,1631.0,1628.0,-13.0,-16.0,133212.0,433688.47,267647.0,11889.0, +FG2309.ZCE,20230310,1631.0,1628.0,1636.0,1672.0,1630.0,1651.0,1652.0,23.0,24.0,174065.0,575281.02,270381.0,2734.0, +FG2309.ZCE,20230313,1651.0,1652.0,1658.0,1683.0,1648.0,1678.0,1666.0,26.0,14.0,167515.0,558187.06,281268.0,10887.0, +FG2309.ZCE,20230314,1678.0,1666.0,1662.0,1687.0,1648.0,1651.0,1668.0,-15.0,2.0,191133.0,637448.78,294993.0,13725.0, +FG2309.ZCE,20230315,1651.0,1668.0,1660.0,1669.0,1640.0,1650.0,1656.0,-18.0,-12.0,137916.0,456668.88,309416.0,14423.0, +FG2309.ZCE,20230316,1650.0,1656.0,1635.0,1655.0,1576.0,1576.0,1614.0,-80.0,-42.0,289694.0,935391.91,317200.0,7784.0, +FG2309.ZCE,20230317,1576.0,1614.0,1580.0,1612.0,1568.0,1597.0,1591.0,-17.0,-23.0,196734.0,626067.84,324296.0,7096.0, +FG2309.ZCE,20230320,1597.0,1591.0,1600.0,1618.0,1573.0,1579.0,1599.0,-12.0,8.0,208853.0,667807.56,348443.0,24147.0, +FG2309.ZCE,20230321,1579.0,1599.0,1586.0,1602.0,1584.0,1591.0,1592.0,-8.0,-7.0,137077.0,436544.89,353640.0,5197.0, +FG2309.ZCE,20230322,1591.0,1592.0,1598.0,1617.0,1592.0,1608.0,1604.0,16.0,12.0,183347.0,588310.49,365340.0,11700.0, +FG2309.ZCE,20230323,1608.0,1604.0,1614.0,1634.0,1611.0,1629.0,1622.0,25.0,18.0,187501.0,608243.75,382019.0,16679.0, +FG2309.ZCE,20230324,1629.0,1622.0,1633.0,1636.0,1603.0,1631.0,1621.0,9.0,-1.0,220505.0,714867.36,400149.0,18130.0, +FG2309.ZCE,20230327,1631.0,1621.0,1622.0,1662.0,1622.0,1646.0,1646.0,25.0,25.0,270047.0,889061.46,419099.0,18950.0, +FG2309.ZCE,20230328,1646.0,1646.0,1655.0,1679.0,1642.0,1669.0,1662.0,23.0,16.0,251969.0,837625.05,426309.0,7210.0, +FG2309.ZCE,20230329,1669.0,1662.0,1670.0,1675.0,1637.0,1651.0,1657.0,-11.0,-5.0,282222.0,935162.97,454207.0,27898.0, +FG2309.ZCE,20230330,1651.0,1657.0,1657.0,1669.0,1644.0,1658.0,1658.0,1.0,1.0,210807.0,699240.57,467776.0,13569.0, +FG2309.ZCE,20230331,1658.0,1658.0,1658.0,1662.0,1634.0,1635.0,1647.0,-23.0,-11.0,296327.0,975932.55,476345.0,8569.0, +FG2309.ZCE,20230403,1635.0,1647.0,1639.0,1669.0,1636.0,1653.0,1653.0,6.0,6.0,385720.0,1275051.32,504880.0,28535.0, +FG2309.ZCE,20230404,1653.0,1653.0,1642.0,1645.0,1620.0,1629.0,1630.0,-24.0,-23.0,353583.0,1152949.31,538864.0,33984.0, +FG2309.ZCE,20230406,1629.0,1630.0,1645.0,1672.0,1636.0,1650.0,1655.0,20.0,25.0,418637.0,1385860.84,603793.0,64929.0, +FG2309.ZCE,20230407,1650.0,1655.0,1652.0,1671.0,1650.0,1666.0,1661.0,11.0,6.0,394513.0,1310867.27,657825.0,54032.0, +FG2309.ZCE,20230410,1666.0,1661.0,1677.0,1689.0,1646.0,1659.0,1670.0,-2.0,9.0,773174.0,2582958.18,741872.0,84047.0, +FG2309.ZCE,20230411,1659.0,1670.0,1666.0,1669.0,1615.0,1645.0,1642.0,-25.0,-28.0,982405.0,3227022.44,818138.0,76266.0, +FG2309.ZCE,20230412,1645.0,1642.0,1648.0,1653.0,1624.0,1645.0,1640.0,3.0,-2.0,797223.0,2615388.8,852835.0,34697.0, +FG2309.ZCE,20230413,1645.0,1640.0,1650.0,1661.0,1632.0,1657.0,1643.0,17.0,3.0,659781.0,2168028.24,879986.0,27151.0, +FG2309.ZCE,20230414,1657.0,1643.0,1660.0,1708.0,1659.0,1704.0,1689.0,61.0,46.0,1158454.0,3913081.58,1000091.0,120105.0, +FG2309.ZCE,20230417,1704.0,1689.0,1707.0,1764.0,1700.0,1761.0,1733.0,72.0,44.0,1171883.0,4061913.53,1119806.0,119715.0, +FG2309.ZCE,20230418,1761.0,1733.0,1761.0,1774.0,1741.0,1770.0,1760.0,37.0,27.0,943156.0,3320311.78,1156552.0,36746.0, +FG2309.ZCE,20230419,1770.0,1760.0,1775.0,1803.0,1766.0,1778.0,1786.0,18.0,26.0,1541234.0,5504764.87,1147206.0,-9346.0, +FG2309.ZCE,20230420,1778.0,1786.0,1772.0,1867.0,1771.0,1850.0,1806.0,64.0,20.0,2069181.0,7475136.91,1227857.0,80651.0, +FG2309.ZCE,20230421,1850.0,1806.0,1860.0,1906.0,1797.0,1807.0,1851.0,1.0,45.0,3619531.0,13398547.1,1151479.0,-76378.0, +FG2309.ZCE,20230424,1807.0,1851.0,1811.0,1866.0,1770.0,1837.0,1825.0,-14.0,-26.0,3281080.0,11977595.74,1161557.0,10078.0, +FG2309.ZCE,20230425,1837.0,1825.0,1850.0,1888.0,1833.0,1846.0,1852.0,21.0,27.0,2292315.0,8488755.93,1158854.0,-2703.0, +FG2309.ZCE,20230426,1846.0,1852.0,1839.0,1840.0,1792.0,1813.0,1813.0,-39.0,-39.0,2358677.0,8551250.61,1137707.0,-21147.0, +FG2309.ZCE,20230427,1813.0,1813.0,1805.0,1812.0,1748.0,1753.0,1779.0,-60.0,-34.0,2068389.0,7358267.47,1068905.0,-68802.0, +FG2309.ZCE,20230428,1753.0,1779.0,1753.0,1795.0,1731.0,1793.0,1763.0,14.0,-16.0,1969849.0,6944121.62,1044477.0,-24428.0, +FG2309.ZCE,20230504,1793.0,1763.0,1773.0,1797.0,1733.0,1738.0,1764.0,-25.0,1.0,1652424.0,5829039.71,1144799.0,100322.0, +FG2309.ZCE,20230505,1738.0,1764.0,1740.0,1761.0,1707.0,1755.0,1738.0,-9.0,-26.0,1961134.0,6818226.72,1136201.0,-8598.0, +FG2309.ZCE,20230508,1755.0,1738.0,1755.0,1780.0,1705.0,1730.0,1737.0,-8.0,-1.0,2218829.0,7708755.74,1138415.0,2214.0, +FG2309.ZCE,20230509,1730.0,1737.0,1722.0,1733.0,1674.0,1676.0,1708.0,-61.0,-29.0,1891998.0,6461646.65,1203404.0,64989.0, +FG2309.ZCE,20230510,1676.0,1708.0,1677.0,1707.0,1677.0,1696.0,1691.0,-12.0,-17.0,1446439.0,4892254.93,1146894.0,-56510.0, +FG2309.ZCE,20230511,1696.0,1691.0,1692.0,1717.0,1663.0,1691.0,1690.0,0.0,-1.0,2127641.0,7192659.66,1179783.0,32889.0, +FG2309.ZCE,20230512,1691.0,1690.0,1680.0,1689.0,1654.0,1683.0,1674.0,-7.0,-16.0,1798236.0,6018897.2,1138808.0,-40975.0, +FG2309.ZCE,20230515,1683.0,1674.0,1687.0,1696.0,1601.0,1609.0,1638.0,-65.0,-36.0,2365738.0,7750644.32,1176101.0,37293.0, +FG2309.ZCE,20230516,1609.0,1638.0,1609.0,1625.0,1585.0,1594.0,1602.0,-44.0,-36.0,1521267.0,4872752.05,1108982.0,-67119.0, +FG2309.ZCE,20230517,1594.0,1602.0,1600.0,1642.0,1598.0,1631.0,1624.0,29.0,22.0,1710690.0,5554688.77,1069395.0,-39587.0, +FG2309.ZCE,20230518,1631.0,1624.0,1638.0,1668.0,1619.0,1623.0,1648.0,-1.0,24.0,1935185.0,6379035.46,1075509.0,6114.0, +FG2309.ZCE,20230519,1623.0,1648.0,1617.0,1628.0,1557.0,1582.0,1595.0,-66.0,-53.0,2673654.0,8527125.58,1083754.0,8245.0, +FG2309.ZCE,20230522,1582.0,1595.0,1581.0,1583.0,1475.0,1484.0,1528.0,-111.0,-67.0,2823354.0,8627778.37,1144557.0,60803.0, +FG2309.ZCE,20230523,1484.0,1528.0,1499.0,1531.0,1463.0,1474.0,1495.0,-54.0,-33.0,2445246.0,7312546.98,1098361.0,-46196.0, +FG2309.ZCE,20230524,1474.0,1495.0,1490.0,1497.0,1446.0,1479.0,1473.0,-16.0,-22.0,2336456.0,6883893.99,1145988.0,47627.0, +FG2309.ZCE,20230525,1479.0,1473.0,1481.0,1508.0,1465.0,1488.0,1485.0,15.0,12.0,2154727.0,6397457.15,1094760.0,-51228.0, +FG2309.ZCE,20230526,1488.0,1485.0,1484.0,1502.0,1436.0,1475.0,1468.0,-10.0,-17.0,2886937.0,8475439.63,1027348.0,-67412.0, +FG2309.ZCE,20230529,1475.0,1468.0,1474.0,1492.0,1452.0,1462.0,1470.0,-6.0,2.0,2465241.0,7248187.47,1047391.0,20043.0, +FG2309.ZCE,20230530,1462.0,1470.0,1459.0,1479.0,1408.0,1416.0,1447.0,-54.0,-23.0,2191435.0,6339908.09,1102426.0,55035.0, +FG2309.ZCE,20230531,1416.0,1447.0,1410.0,1425.0,1394.0,1409.0,1408.0,-38.0,-39.0,1508901.0,4247819.36,1044553.0,-57873.0, +FG2309.ZCE,20230601,1409.0,1408.0,1409.0,1449.0,1398.0,1448.0,1427.0,40.0,19.0,1294022.0,3693714.75,988050.0,-56503.0, +FG2309.ZCE,20230602,1448.0,1427.0,1448.0,1556.0,1444.0,1556.0,1500.0,129.0,73.0,2338667.0,7016276.78,1067035.0,78985.0, +FG2309.ZCE,20230605,1556.0,1500.0,1564.0,1600.0,1509.0,1531.0,1550.0,31.0,50.0,2624190.0,8133186.51,1008443.0,-58592.0, +FG2309.ZCE,20230606,1531.0,1550.0,1520.0,1535.0,1491.0,1507.0,1514.0,-43.0,-36.0,1616050.0,4892266.78,1049625.0,41182.0, +FG2309.ZCE,20230607,1507.0,1514.0,1510.0,1548.0,1510.0,1527.0,1530.0,13.0,16.0,1466263.0,4485949.7,1060747.0,11122.0, +FG2309.ZCE,20230608,1527.0,1530.0,1540.0,1571.0,1533.0,1555.0,1551.0,25.0,21.0,1499709.0,4652030.72,1076784.0,16037.0, +FG2309.ZCE,20230609,1555.0,1551.0,1560.0,1573.0,1541.0,1573.0,1559.0,22.0,8.0,1121303.0,3495717.08,1078502.0,1718.0, +FG2309.ZCE,20230612,1573.0,1559.0,1578.0,1593.0,1553.0,1559.0,1571.0,0.0,12.0,1509234.0,4743171.9,1086708.0,8206.0, +FG2309.ZCE,20230613,1559.0,1571.0,1555.0,1614.0,1554.0,1613.0,1587.0,42.0,16.0,1528530.0,4850975.23,1152885.0,66177.0, +FG2309.ZCE,20230614,1613.0,1587.0,1619.0,1683.0,1608.0,1648.0,1645.0,61.0,58.0,1742335.0,5732402.01,1174508.0,21623.0, +FG2309.ZCE,20230615,1648.0,1645.0,1652.0,1661.0,1602.0,1629.0,1633.0,-16.0,-12.0,1568948.0,5125115.11,1147483.0,-27025.0, +FG2309.ZCE,20230616,1629.0,1633.0,1635.0,1663.0,1596.0,1615.0,1633.0,-18.0,0.0,1595385.0,5210770.13,1153208.0,5725.0, +FG2309.ZCE,20230619,1615.0,1633.0,1605.0,1611.0,1507.0,1510.0,1550.0,-123.0,-83.0,2306512.0,7150081.09,1111661.0,-41547.0, +FG2309.ZCE,20230620,1510.0,1550.0,1508.0,1523.0,1495.0,1511.0,1511.0,-39.0,-39.0,1107119.0,3346000.42,1079094.0,-32567.0, +FG2309.ZCE,20230621,1511.0,1511.0,1508.0,1523.0,1481.0,1510.0,1509.0,-1.0,-2.0,1057071.0,3190603.51,972718.0,-106376.0, +FG2309.ZCE,20230626,1510.0,1509.0,1491.0,1513.0,1476.0,1492.0,1492.0,-17.0,-17.0,824687.0,2461247.37,1004862.0,32144.0, +FG2309.ZCE,20230627,1492.0,1492.0,1492.0,1525.0,1471.0,1496.0,1496.0,4.0,4.0,1248633.0,3735131.86,1026005.0,21143.0, +FG2309.ZCE,20230628,1496.0,1496.0,1500.0,1513.0,1482.0,1504.0,1499.0,8.0,3.0,1070212.0,3207927.32,1040785.0,14780.0, +FG2309.ZCE,20230629,1504.0,1499.0,1505.0,1515.0,1488.0,1506.0,1499.0,7.0,0.0,909909.0,2728727.44,1046962.0,6177.0, +FG2309.ZCE,20230630,1506.0,1499.0,1500.0,1551.0,1500.0,1517.0,1531.0,18.0,32.0,1731660.0,5303465.71,1052514.0,5552.0, +FG2309.ZCE,20230703,1517.0,1531.0,1520.0,1528.0,1506.0,1520.0,1518.0,-11.0,-13.0,781083.0,2371718.13,1040495.0,-12019.0, +FG2309.ZCE,20230704,1520.0,1518.0,1527.0,1564.0,1525.0,1562.0,1546.0,44.0,28.0,1340076.0,4142182.84,1026241.0,-14254.0, +FG2309.ZCE,20230705,1562.0,1546.0,1565.0,1573.0,1535.0,1566.0,1555.0,20.0,9.0,981380.0,3051612.31,1036585.0,10344.0, +FG2309.ZCE,20230706,1566.0,1555.0,1576.0,1576.0,1550.0,1567.0,1564.0,12.0,9.0,790863.0,2473172.96,1039334.0,2749.0, +FG2309.ZCE,20230707,1567.0,1564.0,1563.0,1614.0,1559.0,1595.0,1589.0,31.0,25.0,1310541.0,4164255.2,1066624.0,27290.0, +FG2309.ZCE,20230710,1595.0,1589.0,1595.0,1612.0,1577.0,1586.0,1591.0,-3.0,2.0,867337.0,2759849.29,1046089.0,-20535.0, +FG2309.ZCE,20230711,1586.0,1591.0,1599.0,1659.0,1593.0,1623.0,1629.0,32.0,38.0,1534857.0,5001188.07,982460.0,-63629.0, +FG2309.ZCE,20230712,1623.0,1629.0,1625.0,1640.0,1603.0,1624.0,1621.0,-5.0,-8.0,919212.0,2980804.54,956798.0,-25662.0, +FG2309.ZCE,20230713,1624.0,1621.0,1620.0,1625.0,1573.0,1617.0,1604.0,-4.0,-17.0,1247127.0,4001643.62,916671.0,-40127.0, +FG2309.ZCE,20230714,1617.0,1604.0,1620.0,1685.0,1619.0,1678.0,1654.0,74.0,50.0,1239398.0,4099651.61,950564.0,33893.0, +FG2309.ZCE,20230717,1678.0,1654.0,1690.0,1719.0,1666.0,1670.0,1692.0,16.0,38.0,1602062.0,5420798.14,876944.0,-73620.0, +FG2309.ZCE,20230718,1670.0,1692.0,1686.0,1712.0,1681.0,1708.0,1696.0,16.0,4.0,1140340.0,3869007.45,907372.0,30428.0, +FG2309.ZCE,20230719,1708.0,1696.0,1712.0,1750.0,1712.0,1747.0,1734.0,51.0,38.0,1150254.0,3988345.88,853119.0,-54253.0, +FG2309.ZCE,20230720,1747.0,1734.0,1739.0,1773.0,1693.0,1698.0,1726.0,-36.0,-8.0,2168822.0,7485050.83,813662.0,-39457.0, +FG2309.ZCE,20230721,1698.0,1726.0,1705.0,1722.0,1668.0,1691.0,1697.0,-35.0,-29.0,1319589.0,4479395.64,797012.0,-16650.0, +FG2309.ZCE,20230724,1691.0,1697.0,1703.0,1719.0,1637.0,1642.0,1671.0,-55.0,-26.0,1341075.0,4480722.19,791231.0,-5781.0, +FG2309.ZCE,20230725,1642.0,1671.0,1652.0,1698.0,1644.0,1675.0,1670.0,4.0,-1.0,969802.0,3239641.53,763512.0,-27719.0, +FG2309.ZCE,20230726,1675.0,1670.0,1670.0,1748.0,1663.0,1713.0,1709.0,43.0,39.0,1682255.0,5750230.64,691857.0,-71655.0, +FG2309.ZCE,20230727,1713.0,1709.0,1703.0,1756.0,1686.0,1720.0,1720.0,11.0,11.0,1387544.0,4772753.89,626999.0,-64858.0, +FG2309.ZCE,20230728,1720.0,1720.0,1720.0,1734.0,1661.0,1684.0,1700.0,-36.0,-20.0,1255749.0,4270607.3,619036.0,-7963.0, +FG2309.ZCE,20230731,1684.0,1700.0,1683.0,1725.0,1656.0,1718.0,1697.0,18.0,-3.0,1055317.0,3581247.29,574778.0,-44258.0, +FG2309.ZCE,20230801,1718.0,1697.0,1727.0,1826.0,1727.0,1819.0,1777.0,122.0,80.0,1568346.0,5572810.91,551253.0,-23525.0, +FG2309.ZCE,20230802,1819.0,1777.0,1810.0,1834.0,1793.0,1813.0,1810.0,36.0,33.0,1103977.0,3995654.84,493314.0,-57939.0, +FG2309.ZCE,20230803,1813.0,1810.0,1825.0,1846.0,1791.0,1810.0,1819.0,0.0,9.0,1406559.0,5115850.07,502605.0,9291.0, +FG2309.ZCE,20230804,1810.0,1819.0,1825.0,1867.0,1825.0,1850.0,1850.0,31.0,31.0,1217647.0,4504817.14,489498.0,-13107.0, +FG2309.ZCE,20230807,1850.0,1850.0,1867.0,1867.0,1795.0,1832.0,1824.0,-18.0,-26.0,1229230.0,4484841.1,487685.0,-1813.0, +FG2309.ZCE,20230808,1832.0,1824.0,1835.0,1839.0,1776.0,1809.0,1801.0,-15.0,-23.0,1147693.0,4134324.85,421060.0,-66625.0, +FG2309.ZCE,20230809,1809.0,1801.0,1799.0,1844.0,1791.0,1798.0,1815.0,-3.0,14.0,797554.0,2895208.9,344549.0,-76511.0, +FG2309.ZCE,20230810,1798.0,1815.0,1791.0,1826.0,1765.0,1794.0,1797.0,-21.0,-18.0,804845.0,2892874.17,283100.0,-61449.0, +FG2309.ZCE,20230811,1794.0,1797.0,1785.0,1823.0,1781.0,1818.0,1802.0,21.0,5.0,441384.0,1590752.46,241528.0,-41572.0, +FG2309.ZCE,20230814,1818.0,1802.0,1827.0,1828.0,1797.0,1815.0,1811.0,13.0,9.0,274268.0,993399.3,189595.0,-51933.0, +FG2309.ZCE,20230815,1815.0,1811.0,1817.0,1825.0,1805.0,1807.0,1815.0,-4.0,4.0,138017.0,501006.75,158157.0,-31438.0, +FG2309.ZCE,20230816,1807.0,1815.0,1801.0,1821.0,1798.0,1819.0,1814.0,4.0,-1.0,102301.0,371165.71,137641.0,-20516.0, +FG2309.ZCE,20230817,1819.0,1814.0,1819.0,1838.0,1809.0,1821.0,1821.0,7.0,7.0,108923.0,396695.77,103706.0,-33935.0, +FG2309.ZCE,20230818,1821.0,1821.0,1824.0,1840.0,1810.0,1820.0,1824.0,-1.0,3.0,77255.0,281791.86,87271.0,-16435.0, +FG2309.ZCE,20230821,1820.0,1824.0,1815.0,1915.0,1792.0,1885.0,1849.0,61.0,25.0,138162.0,510930.99,62033.0,-25238.0, +FG2309.ZCE,20230822,1885.0,1849.0,1874.0,1886.0,1818.0,1834.0,1846.0,-15.0,-3.0,55147.0,203558.3,50604.0,-11429.0, +FG2309.ZCE,20230823,1834.0,1846.0,1843.0,1854.0,1819.0,1820.0,1837.0,-26.0,-9.0,29368.0,107907.6,45715.0,-4889.0, +FG2309.ZCE,20230824,1820.0,1837.0,1820.0,1835.0,1803.0,1806.0,1823.0,-31.0,-14.0,24498.0,89337.29,37396.0,-8319.0, +FG2309.ZCE,20230825,1806.0,1823.0,1800.0,1820.0,1785.0,1809.0,1803.0,-14.0,-20.0,22623.0,81564.25,32361.0,-5035.0, +FG2309.ZCE,20230828,1809.0,1803.0,1810.0,1824.0,1790.0,1793.0,1804.0,-10.0,1.0,16527.0,59645.11,25982.0,-6379.0, +FG2309.ZCE,20230829,1793.0,1804.0,1793.0,1807.0,1785.0,1790.0,1794.0,-14.0,-10.0,13812.0,49548.36,21288.0,-4694.0, +FG2309.ZCE,20230830,1790.0,1794.0,1800.0,1950.0,1795.0,1939.0,1869.0,145.0,75.0,33095.0,123693.73,13606.0,-7682.0, +FG2309.ZCE,20230831,1939.0,1869.0,1942.0,2009.0,1918.0,1971.0,1973.0,102.0,104.0,28025.0,110559.97,1315.0,-12291.0, +FG2309.ZCE,20230901,1971.0,1973.0,1980.0,2040.0,1960.0,2000.0,1993.0,27.0,20.0,1351.0,5384.57,1229.0,-86.0, +FG2309.ZCE,20230904,2000.0,1993.0,2019.0,2019.0,1935.0,1940.0,1980.0,-53.0,-13.0,366.0,1449.21,1193.0,-36.0, +FG2309.ZCE,20230905,1940.0,1980.0,1980.0,1999.0,1960.0,1960.0,1985.0,-20.0,5.0,225.0,893.16,978.0,-215.0, +FG2309.ZCE,20230906,1960.0,1985.0,2180.0,2180.0,1985.0,1985.0,2083.0,0.0,98.0,40.0,166.6,958.0,-20.0, +FG2309.ZCE,20230907,1985.0,2083.0,2034.0,2034.0,1939.0,1939.0,1976.0,-144.0,-107.0,40.0,158.04,948.0,-10.0, +FG2309.ZCE,20230908,1939.0,1976.0,1950.0,1950.0,1923.0,1923.0,1928.0,-53.0,-48.0,25.0,96.42,923.0,-25.0, +FG2309.ZCE,20230911,1923.0,1928.0,,,,,1928.0,,0.0,0.0,0.0,923.0,0.0, +FG2309.ZCE,20230912,,1928.0,,,,,1928.0,,0.0,0.0,0.0,923.0,0.0, +FG2309.ZCE,20230913,,1928.0,1900.0,1900.0,1848.0,1848.0,1874.0,-80.0,-54.0,10.0,37.48,918.0,-5.0, +FG2309.ZCE,20230914,1848.0,1874.0,1898.0,1903.0,1880.0,1903.0,1895.0,29.0,21.0,28.0,106.12,0.0,-918.0, diff --git a/data/FG/FG2310.csv b/data/FG/FG2310.csv new file mode 100644 index 0000000..6d06df3 --- /dev/null +++ b/data/FG/FG2310.csv @@ -0,0 +1,243 @@ +ts_code,trade_date,pre_close,pre_settle,open,high,low,close,settle,change1,change2,vol,amount,oi,oi_chg,delv_settle +FG2310.ZCE,20221024,,1463.0,1496.0,1505.0,1475.0,1486.0,1493.0,23.0,30.0,9.0,26.88,6.0,, +FG2310.ZCE,20221025,1486.0,1493.0,1469.0,1476.0,1456.0,1464.0,1462.0,-29.0,-31.0,19.0,55.57,16.0,10.0, +FG2310.ZCE,20221026,1464.0,1462.0,1467.0,1467.0,1454.0,1456.0,1459.0,-6.0,-3.0,10.0,29.19,21.0,5.0, +FG2310.ZCE,20221027,1456.0,1459.0,1467.0,1467.0,1431.0,1437.0,1446.0,-22.0,-13.0,14.0,40.47,21.0,0.0, +FG2310.ZCE,20221028,1437.0,1446.0,1440.0,1442.0,1430.0,1438.0,1436.0,-8.0,-10.0,10.0,28.71,22.0,1.0, +FG2310.ZCE,20221031,1438.0,1436.0,1442.0,1447.0,1398.0,1398.0,1420.0,-38.0,-16.0,37.0,105.11,35.0,13.0, +FG2310.ZCE,20221101,1398.0,1420.0,1401.0,1417.0,1398.0,1417.0,1406.0,-3.0,-14.0,13.0,36.57,36.0,1.0, +FG2310.ZCE,20221102,1417.0,1406.0,1416.0,1425.0,1402.0,1420.0,1415.0,14.0,9.0,36.0,101.89,44.0,8.0, +FG2310.ZCE,20221103,1420.0,1415.0,1416.0,1421.0,1416.0,1420.0,1418.0,5.0,3.0,7.0,19.85,43.0,-1.0, +FG2310.ZCE,20221104,1420.0,1418.0,1410.0,1461.0,1410.0,1461.0,1443.0,43.0,25.0,50.0,144.26,45.0,2.0, +FG2310.ZCE,20221107,1461.0,1443.0,1488.0,1488.0,1447.0,1472.0,1475.0,29.0,32.0,46.0,135.66,49.0,4.0, +FG2310.ZCE,20221108,1472.0,1475.0,1479.0,1492.0,1475.0,1492.0,1483.0,17.0,8.0,25.0,74.13,51.0,2.0, +FG2310.ZCE,20221109,1492.0,1483.0,1502.0,1510.0,1494.0,1502.0,1503.0,19.0,20.0,29.0,87.17,53.0,2.0, +FG2310.ZCE,20221110,1502.0,1503.0,1502.0,1505.0,1481.0,1489.0,1490.0,-14.0,-13.0,66.0,196.68,96.0,43.0, +FG2310.ZCE,20221111,1489.0,1490.0,1501.0,1515.0,1495.0,1505.0,1506.0,15.0,16.0,11.0,33.13,97.0,1.0, +FG2310.ZCE,20221114,1505.0,1506.0,1511.0,1546.0,1505.0,1528.0,1531.0,22.0,25.0,113.0,345.93,144.0,47.0, +FG2310.ZCE,20221115,1528.0,1531.0,1524.0,1543.0,1524.0,1532.0,1535.0,1.0,4.0,40.0,122.81,144.0,0.0, +FG2310.ZCE,20221116,1532.0,1535.0,1542.0,1542.0,1522.0,1530.0,1528.0,-5.0,-7.0,50.0,152.82,164.0,20.0, +FG2310.ZCE,20221117,1530.0,1528.0,1523.0,1530.0,1494.0,1495.0,1505.0,-33.0,-23.0,48.0,144.47,165.0,1.0, +FG2310.ZCE,20221118,1495.0,1505.0,1502.0,1506.0,1485.0,1500.0,1498.0,-5.0,-7.0,18.0,53.92,168.0,3.0, +FG2310.ZCE,20221121,1500.0,1498.0,1500.0,1511.0,1493.0,1502.0,1501.0,4.0,3.0,38.0,114.08,173.0,5.0, +FG2310.ZCE,20221122,1502.0,1501.0,1510.0,1510.0,1490.0,1490.0,1498.0,-11.0,-3.0,17.0,50.93,178.0,5.0, +FG2310.ZCE,20221123,1490.0,1498.0,1495.0,1500.0,1483.0,1484.0,1490.0,-14.0,-8.0,18.0,53.63,184.0,6.0, +FG2310.ZCE,20221124,1484.0,1490.0,1490.0,1513.0,1481.0,1510.0,1494.0,20.0,4.0,30.0,89.61,179.0,-5.0, +FG2310.ZCE,20221125,1510.0,1494.0,1501.0,1529.0,1501.0,1529.0,1517.0,35.0,23.0,37.0,112.24,182.0,3.0, +FG2310.ZCE,20221128,1529.0,1517.0,1540.0,1543.0,1518.0,1543.0,1534.0,26.0,17.0,45.0,138.03,183.0,1.0, +FG2310.ZCE,20221129,1543.0,1534.0,1545.0,1570.0,1545.0,1557.0,1558.0,23.0,24.0,49.0,152.69,182.0,-1.0, +FG2310.ZCE,20221130,1557.0,1558.0,1564.0,1564.0,1539.0,1544.0,1550.0,-14.0,-8.0,55.0,170.45,184.0,2.0, +FG2310.ZCE,20221201,1544.0,1550.0,1558.0,1570.0,1546.0,1550.0,1557.0,0.0,7.0,62.0,193.1,190.0,6.0, +FG2310.ZCE,20221202,1550.0,1557.0,1550.0,1567.0,1549.0,1567.0,1559.0,10.0,2.0,16.0,49.88,194.0,4.0, +FG2310.ZCE,20221205,1567.0,1559.0,1570.0,1600.0,1563.0,1587.0,1592.0,28.0,33.0,240.0,763.92,362.0,168.0, +FG2310.ZCE,20221206,1587.0,1592.0,1598.0,1606.0,1584.0,1604.0,1592.0,12.0,0.0,543.0,1729.25,853.0,491.0, +FG2310.ZCE,20221207,1604.0,1592.0,1611.0,1620.0,1584.0,1605.0,1609.0,13.0,17.0,79.0,254.2,878.0,25.0, +FG2310.ZCE,20221208,1605.0,1609.0,1598.0,1612.0,1592.0,1608.0,1602.0,-1.0,-7.0,65.0,208.31,888.0,10.0, +FG2310.ZCE,20221209,1608.0,1602.0,1615.0,1662.0,1613.0,1650.0,1636.0,48.0,34.0,116.0,379.61,932.0,44.0, +FG2310.ZCE,20221212,1650.0,1636.0,1658.0,1697.0,1642.0,1644.0,1670.0,8.0,34.0,146.0,487.78,974.0,42.0, +FG2310.ZCE,20221213,1644.0,1670.0,1646.0,1660.0,1642.0,1657.0,1650.0,-13.0,-20.0,48.0,158.41,977.0,3.0, +FG2310.ZCE,20221214,1657.0,1650.0,1661.0,1667.0,1646.0,1658.0,1656.0,8.0,6.0,63.0,208.67,987.0,10.0, +FG2310.ZCE,20221215,1658.0,1656.0,1656.0,1697.0,1656.0,1694.0,1658.0,38.0,2.0,1840.0,6101.7,2629.0,1642.0, +FG2310.ZCE,20221216,1694.0,1658.0,1697.0,1704.0,1650.0,1671.0,1676.0,13.0,18.0,204.0,683.91,2656.0,27.0, +FG2310.ZCE,20221219,1671.0,1676.0,1667.0,1667.0,1630.0,1631.0,1645.0,-45.0,-31.0,149.0,490.14,2655.0,-1.0, +FG2310.ZCE,20221220,1631.0,1645.0,1622.0,1652.0,1620.0,1644.0,1636.0,-1.0,-9.0,50.0,163.59,2679.0,24.0, +FG2310.ZCE,20221221,1644.0,1636.0,1646.0,1674.0,1632.0,1657.0,1656.0,21.0,20.0,411.0,1360.98,3061.0,382.0, +FG2310.ZCE,20221222,1657.0,1656.0,1662.0,1662.0,1637.0,1639.0,1648.0,-17.0,-8.0,69.0,227.36,3096.0,35.0, +FG2310.ZCE,20221223,1639.0,1648.0,1644.0,1656.0,1625.0,1651.0,1639.0,3.0,-9.0,97.0,318.02,3142.0,46.0, +FG2310.ZCE,20221226,1651.0,1639.0,1658.0,1674.0,1653.0,1670.0,1663.0,31.0,24.0,73.0,242.85,3160.0,18.0, +FG2310.ZCE,20221227,1670.0,1663.0,1669.0,1714.0,1669.0,1714.0,1698.0,51.0,35.0,93.0,315.83,3180.0,20.0, +FG2310.ZCE,20221228,1714.0,1698.0,1712.0,1746.0,1703.0,1741.0,1728.0,43.0,30.0,109.0,376.77,3169.0,-11.0, +FG2310.ZCE,20221229,1741.0,1728.0,1735.0,1743.0,1723.0,1737.0,1732.0,9.0,4.0,56.0,194.03,3165.0,-4.0, +FG2310.ZCE,20221230,1737.0,1732.0,1737.0,1745.0,1720.0,1744.0,1734.0,12.0,2.0,356.0,1234.54,3473.0,308.0, +FG2310.ZCE,20230103,1744.0,1734.0,1734.0,1766.0,1716.0,1747.0,1751.0,13.0,17.0,258.0,903.42,3542.0,69.0, +FG2310.ZCE,20230104,1747.0,1751.0,1743.0,1746.0,1716.0,1736.0,1734.0,-15.0,-17.0,86.0,298.29,3555.0,13.0, +FG2310.ZCE,20230105,1736.0,1734.0,1731.0,1752.0,1725.0,1733.0,1738.0,-1.0,4.0,37.0,128.64,3552.0,-3.0, +FG2310.ZCE,20230106,1733.0,1738.0,1745.0,1759.0,1730.0,1759.0,1749.0,21.0,11.0,287.0,1004.02,3791.0,239.0, +FG2310.ZCE,20230109,1759.0,1749.0,1762.0,1762.0,1740.0,1747.0,1748.0,-2.0,-1.0,32.0,111.88,3793.0,2.0, +FG2310.ZCE,20230110,1747.0,1748.0,1749.0,1752.0,1717.0,1736.0,1739.0,-12.0,-9.0,158.0,549.63,3687.0,-106.0, +FG2310.ZCE,20230111,1736.0,1739.0,1705.0,1755.0,1704.0,1745.0,1733.0,6.0,-6.0,213.0,738.17,3832.0,145.0, +FG2310.ZCE,20230112,1745.0,1733.0,1752.0,1757.0,1740.0,1745.0,1746.0,12.0,13.0,138.0,481.8,3872.0,40.0, +FG2310.ZCE,20230113,1745.0,1746.0,1738.0,1756.0,1725.0,1752.0,1744.0,6.0,-2.0,90.0,313.86,3897.0,25.0, +FG2310.ZCE,20230116,1752.0,1744.0,1745.0,1747.0,1717.0,1729.0,1733.0,-15.0,-11.0,87.0,301.62,3915.0,18.0, +FG2310.ZCE,20230117,1729.0,1733.0,1730.0,1745.0,1728.0,1740.0,1734.0,7.0,1.0,69.0,239.27,3906.0,-9.0, +FG2310.ZCE,20230118,1740.0,1734.0,1745.0,1775.0,1745.0,1771.0,1761.0,37.0,27.0,160.0,563.65,3887.0,-19.0, +FG2310.ZCE,20230119,1771.0,1761.0,1776.0,1809.0,1776.0,1786.0,1794.0,25.0,33.0,266.0,954.66,3843.0,-44.0, +FG2310.ZCE,20230120,1786.0,1794.0,1800.0,1805.0,1788.0,1805.0,1796.0,11.0,2.0,49.0,175.98,3828.0,-15.0, +FG2310.ZCE,20230130,1805.0,1796.0,1821.0,1859.0,1713.0,1718.0,1765.0,-78.0,-31.0,303.0,1069.42,3768.0,-60.0, +FG2310.ZCE,20230131,1718.0,1765.0,1723.0,1730.0,1690.0,1692.0,1705.0,-73.0,-60.0,220.0,750.27,3745.0,-23.0, +FG2310.ZCE,20230201,1692.0,1705.0,1700.0,1719.0,1682.0,1687.0,1701.0,-18.0,-4.0,147.0,500.24,3736.0,-9.0, +FG2310.ZCE,20230202,1687.0,1701.0,1686.0,1692.0,1647.0,1656.0,1669.0,-45.0,-32.0,151.0,503.94,3788.0,52.0, +FG2310.ZCE,20230203,1656.0,1669.0,1655.0,1682.0,1625.0,1680.0,1665.0,11.0,-4.0,228.0,759.18,3721.0,-67.0, +FG2310.ZCE,20230206,1680.0,1665.0,1668.0,1678.0,1645.0,1656.0,1658.0,-9.0,-7.0,82.0,271.97,3741.0,20.0, +FG2310.ZCE,20230207,1656.0,1658.0,1650.0,1652.0,1617.0,1625.0,1635.0,-33.0,-23.0,411.0,1343.57,3613.0,-128.0, +FG2310.ZCE,20230208,1625.0,1635.0,1612.0,1631.0,1612.0,1624.0,1623.0,-11.0,-12.0,77.0,250.02,3599.0,-14.0, +FG2310.ZCE,20230209,1624.0,1623.0,1623.0,1631.0,1617.0,1625.0,1620.0,2.0,-3.0,128.0,414.74,3519.0,-80.0, +FG2310.ZCE,20230210,1625.0,1620.0,1625.0,1628.0,1588.0,1622.0,1616.0,2.0,-4.0,80.0,258.59,3521.0,2.0, +FG2310.ZCE,20230213,1622.0,1616.0,1624.0,1626.0,1598.0,1609.0,1614.0,-7.0,-2.0,81.0,261.49,3533.0,12.0, +FG2310.ZCE,20230214,1609.0,1614.0,1606.0,1618.0,1590.0,1613.0,1604.0,-1.0,-10.0,253.0,811.53,3492.0,-41.0, +FG2310.ZCE,20230215,1613.0,1604.0,1615.0,1629.0,1610.0,1619.0,1620.0,15.0,16.0,48.0,155.48,3481.0,-11.0, +FG2310.ZCE,20230216,1619.0,1620.0,1630.0,1633.0,1617.0,1622.0,1625.0,2.0,5.0,96.0,312.0,3459.0,-22.0, +FG2310.ZCE,20230217,1622.0,1625.0,1629.0,1630.0,1610.0,1616.0,1619.0,-9.0,-6.0,57.0,184.6,3458.0,-1.0, +FG2310.ZCE,20230220,1616.0,1619.0,1610.0,1626.0,1607.0,1625.0,1615.0,6.0,-4.0,57.0,184.12,3461.0,3.0, +FG2310.ZCE,20230221,1625.0,1615.0,1628.0,1645.0,1625.0,1640.0,1636.0,25.0,21.0,60.0,196.27,3467.0,6.0, +FG2310.ZCE,20230222,1640.0,1636.0,1636.0,1640.0,1621.0,1636.0,1632.0,0.0,-4.0,86.0,280.69,3484.0,17.0, +FG2310.ZCE,20230223,1636.0,1632.0,1634.0,1653.0,1633.0,1637.0,1642.0,5.0,10.0,353.0,1159.23,3783.0,299.0, +FG2310.ZCE,20230224,1637.0,1642.0,1636.0,1641.0,1615.0,1619.0,1630.0,-23.0,-12.0,119.0,387.87,3822.0,39.0, +FG2310.ZCE,20230227,1619.0,1630.0,1618.0,1623.0,1604.0,1612.0,1615.0,-18.0,-15.0,72.0,232.6,3843.0,21.0, +FG2310.ZCE,20230228,1612.0,1615.0,1611.0,1615.0,1608.0,1608.0,1611.0,-7.0,-4.0,30.0,96.68,3841.0,-2.0, +FG2310.ZCE,20230301,1608.0,1611.0,1613.0,1618.0,1597.0,1611.0,1609.0,0.0,-2.0,104.0,334.7,3864.0,23.0, +FG2310.ZCE,20230302,1611.0,1609.0,1617.0,1625.0,1613.0,1624.0,1623.0,15.0,14.0,383.0,1242.89,4190.0,326.0, +FG2310.ZCE,20230303,1624.0,1623.0,1626.0,1635.0,1622.0,1629.0,1628.0,6.0,5.0,130.0,423.24,4151.0,-39.0, +FG2310.ZCE,20230306,1629.0,1628.0,1635.0,1655.0,1621.0,1654.0,1638.0,26.0,10.0,209.0,684.76,4142.0,-9.0, +FG2310.ZCE,20230307,1654.0,1638.0,1657.0,1670.0,1656.0,1665.0,1663.0,27.0,25.0,542.0,1802.6,4258.0,116.0, +FG2310.ZCE,20230308,1665.0,1663.0,1667.0,1679.0,1650.0,1663.0,1667.0,0.0,4.0,224.0,746.93,4225.0,-33.0, +FG2310.ZCE,20230309,1663.0,1667.0,1660.0,1662.0,1644.0,1655.0,1652.0,-12.0,-15.0,170.0,561.63,4188.0,-37.0, +FG2310.ZCE,20230310,1655.0,1652.0,1651.0,1690.0,1651.0,1673.0,1684.0,21.0,32.0,640.0,2155.4,4561.0,373.0, +FG2310.ZCE,20230313,1673.0,1684.0,1679.0,1699.0,1671.0,1698.0,1688.0,14.0,4.0,152.0,513.1,4565.0,4.0, +FG2310.ZCE,20230314,1698.0,1688.0,1723.0,1723.0,1666.0,1666.0,1687.0,-22.0,-1.0,191.0,644.57,4587.0,22.0, +FG2310.ZCE,20230315,1666.0,1687.0,1680.0,1685.0,1660.0,1665.0,1673.0,-22.0,-14.0,107.0,358.12,4601.0,14.0, +FG2310.ZCE,20230316,1665.0,1673.0,1660.0,1669.0,1601.0,1606.0,1621.0,-67.0,-52.0,778.0,2521.83,5036.0,435.0, +FG2310.ZCE,20230317,1606.0,1621.0,1606.0,1634.0,1593.0,1615.0,1614.0,-6.0,-7.0,395.0,1274.99,5065.0,29.0, +FG2310.ZCE,20230320,1615.0,1614.0,1617.0,1636.0,1595.0,1600.0,1614.0,-14.0,0.0,217.0,700.52,5099.0,34.0, +FG2310.ZCE,20230321,1600.0,1614.0,1611.0,1616.0,1602.0,1604.0,1609.0,-10.0,-5.0,156.0,501.95,5130.0,31.0, +FG2310.ZCE,20230322,1604.0,1609.0,1613.0,1628.0,1603.0,1614.0,1615.0,5.0,6.0,227.0,733.07,5111.0,-19.0, +FG2310.ZCE,20230323,1614.0,1615.0,1622.0,1632.0,1619.0,1629.0,1625.0,14.0,10.0,138.0,448.54,5134.0,23.0, +FG2310.ZCE,20230324,1629.0,1625.0,1622.0,1629.0,1606.0,1623.0,1616.0,-2.0,-9.0,150.0,484.87,5135.0,1.0, +FG2310.ZCE,20230327,1623.0,1616.0,1630.0,1650.0,1625.0,1645.0,1641.0,29.0,25.0,106.0,347.83,5114.0,-21.0, +FG2310.ZCE,20230328,1645.0,1641.0,1656.0,1671.0,1640.0,1664.0,1657.0,23.0,16.0,157.0,520.27,5116.0,2.0, +FG2310.ZCE,20230329,1664.0,1657.0,1661.0,1669.0,1640.0,1646.0,1652.0,-11.0,-5.0,132.0,436.02,5093.0,-23.0, +FG2310.ZCE,20230330,1646.0,1652.0,1649.0,1665.0,1645.0,1654.0,1656.0,2.0,4.0,461.0,1527.05,4686.0,-407.0, +FG2310.ZCE,20230331,1654.0,1656.0,1653.0,1658.0,1636.0,1644.0,1645.0,-12.0,-11.0,215.0,707.32,4694.0,8.0, +FG2310.ZCE,20230403,1644.0,1645.0,1643.0,1671.0,1643.0,1654.0,1655.0,9.0,10.0,715.0,2366.6,5026.0,332.0, +FG2310.ZCE,20230404,1654.0,1655.0,1641.0,1645.0,1629.0,1631.0,1635.0,-24.0,-20.0,313.0,1023.76,5023.0,-3.0, +FG2310.ZCE,20230406,1631.0,1635.0,1643.0,1670.0,1632.0,1652.0,1658.0,17.0,23.0,409.0,1356.37,5170.0,147.0, +FG2310.ZCE,20230407,1652.0,1658.0,1660.0,1673.0,1656.0,1669.0,1665.0,11.0,7.0,214.0,712.45,5240.0,70.0, +FG2310.ZCE,20230410,1669.0,1665.0,1685.0,1687.0,1650.0,1657.0,1667.0,-8.0,2.0,954.0,3181.3,5131.0,-109.0, +FG2310.ZCE,20230411,1657.0,1667.0,1662.0,1667.0,1625.0,1648.0,1645.0,-19.0,-22.0,786.0,2585.18,5263.0,132.0, +FG2310.ZCE,20230412,1648.0,1645.0,1648.0,1653.0,1628.0,1643.0,1638.0,-2.0,-7.0,506.0,1657.7,5231.0,-32.0, +FG2310.ZCE,20230413,1643.0,1638.0,1649.0,1660.0,1635.0,1656.0,1644.0,18.0,6.0,374.0,1229.99,5315.0,84.0, +FG2310.ZCE,20230414,1656.0,1644.0,1660.0,1697.0,1660.0,1695.0,1684.0,51.0,40.0,843.0,2839.08,5359.0,44.0, +FG2310.ZCE,20230417,1695.0,1684.0,1700.0,1750.0,1692.0,1749.0,1728.0,65.0,44.0,996.0,3441.39,5598.0,239.0, +FG2310.ZCE,20230418,1749.0,1728.0,1750.0,1756.0,1730.0,1755.0,1747.0,27.0,19.0,300.0,1048.03,5601.0,3.0, +FG2310.ZCE,20230419,1755.0,1747.0,1760.0,1784.0,1742.0,1748.0,1768.0,1.0,21.0,1323.0,4678.22,5475.0,-126.0, +FG2310.ZCE,20230420,1748.0,1768.0,1754.0,1825.0,1744.0,1818.0,1772.0,50.0,4.0,901.0,3193.11,5524.0,49.0, +FG2310.ZCE,20230421,1818.0,1772.0,1815.0,1870.0,1770.0,1781.0,1824.0,9.0,52.0,1879.0,6853.2,5376.0,-148.0, +FG2310.ZCE,20230424,1781.0,1824.0,1796.0,1833.0,1750.0,1806.0,1795.0,-18.0,-29.0,852.0,3058.46,5425.0,49.0, +FG2310.ZCE,20230425,1806.0,1795.0,1817.0,1847.0,1790.0,1804.0,1811.0,9.0,16.0,936.0,3389.53,5599.0,174.0, +FG2310.ZCE,20230426,1804.0,1811.0,1788.0,1797.0,1758.0,1772.0,1773.0,-39.0,-38.0,651.0,2308.66,5743.0,144.0, +FG2310.ZCE,20230427,1772.0,1773.0,1770.0,1773.0,1711.0,1715.0,1740.0,-58.0,-33.0,853.0,2968.13,5775.0,32.0, +FG2310.ZCE,20230428,1715.0,1740.0,1712.0,1751.0,1695.0,1751.0,1723.0,11.0,-17.0,1886.0,6498.67,6438.0,663.0, +FG2310.ZCE,20230504,1751.0,1723.0,1733.0,1757.0,1695.0,1702.0,1719.0,-21.0,-4.0,29893.0,102794.21,25771.0,19333.0, +FG2310.ZCE,20230505,1702.0,1719.0,1704.0,1721.0,1669.0,1717.0,1696.0,-2.0,-23.0,43881.0,148819.24,54504.0,28733.0, +FG2310.ZCE,20230508,1717.0,1696.0,1710.0,1746.0,1677.0,1706.0,1697.0,10.0,1.0,54542.0,185168.55,89471.0,34967.0, +FG2310.ZCE,20230509,1706.0,1697.0,1701.0,1701.0,1651.0,1654.0,1684.0,-43.0,-13.0,50225.0,169118.01,116404.0,26933.0, +FG2310.ZCE,20230510,1654.0,1684.0,1659.0,1680.0,1653.0,1668.0,1665.0,-16.0,-19.0,49326.0,164210.09,136642.0,20238.0, +FG2310.ZCE,20230511,1668.0,1665.0,1666.0,1682.0,1635.0,1656.0,1657.0,-9.0,-8.0,43861.0,145379.26,152572.0,15930.0, +FG2310.ZCE,20230512,1656.0,1657.0,1646.0,1653.0,1620.0,1645.0,1640.0,-12.0,-17.0,31136.0,102099.24,162822.0,10250.0, +FG2310.ZCE,20230515,1645.0,1640.0,1650.0,1665.0,1573.0,1580.0,1600.0,-60.0,-40.0,27170.0,86931.02,171057.0,8235.0, +FG2310.ZCE,20230516,1580.0,1600.0,1581.0,1597.0,1556.0,1564.0,1573.0,-36.0,-27.0,29339.0,92273.72,180511.0,9454.0, +FG2310.ZCE,20230517,1564.0,1573.0,1564.0,1630.0,1564.0,1624.0,1605.0,51.0,32.0,40211.0,129069.34,191847.0,11336.0, +FG2310.ZCE,20230518,1624.0,1605.0,1630.0,1656.0,1607.0,1611.0,1639.0,6.0,34.0,36801.0,120633.57,198004.0,6157.0, +FG2310.ZCE,20230519,1611.0,1639.0,1600.0,1613.0,1547.0,1568.0,1580.0,-71.0,-59.0,36201.0,114420.93,201746.0,3742.0, +FG2310.ZCE,20230522,1568.0,1580.0,1573.0,1573.0,1458.0,1464.0,1518.0,-116.0,-62.0,46406.0,140886.06,215537.0,13791.0, +FG2310.ZCE,20230523,1464.0,1518.0,1479.0,1514.0,1434.0,1448.0,1475.0,-70.0,-43.0,46394.0,136863.08,230174.0,14637.0, +FG2310.ZCE,20230524,1448.0,1475.0,1470.0,1470.0,1408.0,1435.0,1435.0,-40.0,-40.0,41811.0,119978.32,238506.0,8332.0, +FG2310.ZCE,20230525,1435.0,1435.0,1443.0,1470.0,1429.0,1451.0,1445.0,16.0,10.0,31377.0,90690.26,237433.0,-1073.0, +FG2310.ZCE,20230526,1451.0,1445.0,1453.0,1468.0,1405.0,1444.0,1434.0,-1.0,-11.0,34952.0,100234.33,243004.0,5571.0, +FG2310.ZCE,20230529,1444.0,1434.0,1439.0,1464.0,1426.0,1438.0,1445.0,4.0,11.0,33211.0,96005.24,246528.0,3524.0, +FG2310.ZCE,20230530,1438.0,1445.0,1434.0,1453.0,1392.0,1397.0,1423.0,-48.0,-22.0,37805.0,107603.01,252825.0,6297.0, +FG2310.ZCE,20230531,1397.0,1423.0,1393.0,1403.0,1370.0,1377.0,1385.0,-46.0,-38.0,56405.0,156216.43,263465.0,10640.0, +FG2310.ZCE,20230601,1377.0,1385.0,1378.0,1426.0,1368.0,1425.0,1399.0,40.0,14.0,47451.0,132752.37,260255.0,-3210.0, +FG2310.ZCE,20230602,1425.0,1399.0,1425.0,1511.0,1420.0,1511.0,1471.0,112.0,72.0,101075.0,297438.19,268525.0,8270.0, +FG2310.ZCE,20230605,1511.0,1471.0,1545.0,1578.0,1491.0,1518.0,1528.0,47.0,57.0,76827.0,234830.41,256546.0,-11979.0, +FG2310.ZCE,20230606,1518.0,1528.0,1509.0,1520.0,1475.0,1493.0,1499.0,-35.0,-29.0,45972.0,137845.09,261311.0,4765.0, +FG2310.ZCE,20230607,1493.0,1499.0,1495.0,1530.0,1494.0,1504.0,1510.0,5.0,11.0,62156.0,187656.94,262506.0,1195.0, +FG2310.ZCE,20230608,1504.0,1510.0,1520.0,1549.0,1506.0,1533.0,1527.0,23.0,17.0,70035.0,213863.54,267141.0,4635.0, +FG2310.ZCE,20230609,1533.0,1527.0,1535.0,1548.0,1519.0,1547.0,1536.0,20.0,9.0,47721.0,146582.34,269438.0,2297.0, +FG2310.ZCE,20230612,1547.0,1536.0,1551.0,1568.0,1526.0,1534.0,1547.0,-2.0,11.0,52691.0,162978.85,267952.0,-1486.0, +FG2310.ZCE,20230613,1534.0,1547.0,1534.0,1586.0,1530.0,1584.0,1556.0,37.0,9.0,47677.0,148378.1,266239.0,-1713.0, +FG2310.ZCE,20230614,1584.0,1556.0,1588.0,1650.0,1581.0,1618.0,1615.0,62.0,59.0,67679.0,218610.77,262748.0,-3491.0, +FG2310.ZCE,20230615,1618.0,1615.0,1621.0,1628.0,1572.0,1598.0,1604.0,-17.0,-11.0,52059.0,167050.1,266218.0,3470.0, +FG2310.ZCE,20230616,1598.0,1604.0,1604.0,1632.0,1576.0,1593.0,1608.0,-11.0,4.0,72181.0,232112.08,268135.0,1917.0, +FG2310.ZCE,20230619,1593.0,1608.0,1591.0,1591.0,1495.0,1497.0,1534.0,-111.0,-74.0,93427.0,286558.13,270282.0,2147.0, +FG2310.ZCE,20230620,1497.0,1534.0,1501.0,1509.0,1476.0,1486.0,1494.0,-48.0,-40.0,67965.0,203122.7,272786.0,2504.0, +FG2310.ZCE,20230621,1486.0,1494.0,1490.0,1499.0,1462.0,1484.0,1485.0,-10.0,-9.0,69101.0,205250.19,276733.0,3947.0, +FG2310.ZCE,20230626,1484.0,1485.0,1470.0,1487.0,1440.0,1457.0,1460.0,-28.0,-25.0,48262.0,140902.79,282214.0,5481.0, +FG2310.ZCE,20230627,1457.0,1460.0,1456.0,1496.0,1443.0,1471.0,1467.0,11.0,7.0,79451.0,233130.09,288853.0,6639.0, +FG2310.ZCE,20230628,1471.0,1467.0,1473.0,1482.0,1456.0,1471.0,1470.0,4.0,3.0,69156.0,203341.21,294293.0,5440.0, +FG2310.ZCE,20230629,1471.0,1470.0,1471.0,1481.0,1457.0,1479.0,1468.0,9.0,-2.0,49165.0,144389.0,301744.0,7451.0, +FG2310.ZCE,20230630,1479.0,1468.0,1477.0,1520.0,1473.0,1491.0,1503.0,23.0,35.0,73139.0,219795.34,306784.0,5040.0, +FG2310.ZCE,20230703,1491.0,1503.0,1491.0,1503.0,1482.0,1496.0,1493.0,-7.0,-10.0,50507.0,150842.66,313092.0,6308.0, +FG2310.ZCE,20230704,1496.0,1493.0,1500.0,1532.0,1500.0,1531.0,1518.0,38.0,25.0,56624.0,171859.1,311814.0,-1278.0, +FG2310.ZCE,20230705,1531.0,1518.0,1534.0,1542.0,1509.0,1530.0,1524.0,12.0,6.0,55596.0,169417.85,321842.0,10028.0, +FG2310.ZCE,20230706,1530.0,1524.0,1530.0,1535.0,1509.0,1527.0,1523.0,3.0,-1.0,51337.0,156413.87,329062.0,7220.0, +FG2310.ZCE,20230707,1527.0,1523.0,1527.0,1565.0,1518.0,1549.0,1544.0,26.0,21.0,61541.0,189989.59,328061.0,-1001.0, +FG2310.ZCE,20230710,1549.0,1544.0,1551.0,1563.0,1530.0,1536.0,1544.0,-8.0,0.0,57048.0,176157.41,330114.0,2053.0, +FG2310.ZCE,20230711,1536.0,1544.0,1539.0,1589.0,1539.0,1569.0,1568.0,25.0,24.0,62939.0,197425.76,330178.0,64.0, +FG2310.ZCE,20230712,1569.0,1568.0,1568.0,1581.0,1557.0,1571.0,1569.0,3.0,1.0,43459.0,136374.4,327182.0,-2996.0, +FG2310.ZCE,20230713,1571.0,1569.0,1571.0,1575.0,1532.0,1564.0,1559.0,-5.0,-10.0,37812.0,117892.31,323591.0,-3591.0, +FG2310.ZCE,20230714,1564.0,1559.0,1567.0,1615.0,1565.0,1614.0,1592.0,55.0,33.0,37833.0,120444.01,322441.0,-1150.0, +FG2310.ZCE,20230717,1614.0,1592.0,1620.0,1634.0,1586.0,1590.0,1612.0,-2.0,20.0,58960.0,190120.6,319817.0,-2624.0, +FG2310.ZCE,20230718,1590.0,1612.0,1601.0,1630.0,1594.0,1625.0,1610.0,13.0,-2.0,49876.0,160645.64,316605.0,-3212.0, +FG2310.ZCE,20230719,1625.0,1610.0,1629.0,1687.0,1628.0,1679.0,1661.0,69.0,51.0,72712.0,241503.14,311058.0,-5547.0, +FG2310.ZCE,20230720,1679.0,1661.0,1678.0,1707.0,1627.0,1635.0,1662.0,-26.0,1.0,86151.0,286406.53,315502.0,4444.0, +FG2310.ZCE,20230721,1635.0,1662.0,1638.0,1655.0,1605.0,1626.0,1632.0,-36.0,-30.0,69139.0,225632.44,313647.0,-1855.0, +FG2310.ZCE,20230724,1626.0,1632.0,1633.0,1647.0,1571.0,1583.0,1605.0,-49.0,-27.0,79546.0,255377.56,314946.0,1299.0, +FG2310.ZCE,20230725,1583.0,1605.0,1598.0,1635.0,1582.0,1611.0,1607.0,6.0,2.0,66026.0,212177.34,314042.0,-904.0, +FG2310.ZCE,20230726,1611.0,1607.0,1609.0,1685.0,1602.0,1647.0,1646.0,40.0,39.0,99831.0,328641.07,314994.0,952.0, +FG2310.ZCE,20230727,1647.0,1646.0,1640.0,1707.0,1626.0,1669.0,1663.0,23.0,17.0,89119.0,296431.05,316007.0,1013.0, +FG2310.ZCE,20230728,1669.0,1663.0,1669.0,1686.0,1618.0,1647.0,1656.0,-16.0,-7.0,83162.0,275434.47,318192.0,2185.0, +FG2310.ZCE,20230731,1647.0,1656.0,1650.0,1686.0,1631.0,1677.0,1665.0,21.0,9.0,91767.0,305564.3,316981.0,-1211.0, +FG2310.ZCE,20230801,1677.0,1665.0,1692.0,1799.0,1690.0,1797.0,1746.0,132.0,81.0,181940.0,635304.9,304907.0,-12074.0, +FG2310.ZCE,20230802,1797.0,1746.0,1783.0,1797.0,1756.0,1769.0,1775.0,23.0,29.0,160746.0,570665.07,301747.0,-3160.0, +FG2310.ZCE,20230803,1769.0,1775.0,1776.0,1792.0,1745.0,1770.0,1770.0,-5.0,-5.0,180632.0,639302.88,302934.0,1187.0, +FG2310.ZCE,20230804,1770.0,1770.0,1791.0,1816.0,1783.0,1797.0,1798.0,27.0,28.0,166426.0,598550.23,318013.0,15079.0, +FG2310.ZCE,20230807,1797.0,1798.0,1811.0,1812.0,1725.0,1741.0,1751.0,-57.0,-47.0,182654.0,639808.63,323459.0,5446.0, +FG2310.ZCE,20230808,1741.0,1751.0,1744.0,1744.0,1688.0,1699.0,1709.0,-52.0,-42.0,169364.0,578792.42,325822.0,2363.0, +FG2310.ZCE,20230809,1699.0,1709.0,1701.0,1739.0,1680.0,1689.0,1707.0,-20.0,-2.0,168619.0,575673.9,331810.0,5988.0, +FG2310.ZCE,20230810,1689.0,1707.0,1683.0,1723.0,1670.0,1697.0,1697.0,-10.0,-10.0,137524.0,466767.59,334432.0,2622.0, +FG2310.ZCE,20230811,1697.0,1697.0,1685.0,1742.0,1675.0,1736.0,1708.0,39.0,11.0,149081.0,509239.86,338422.0,3990.0, +FG2310.ZCE,20230814,1736.0,1708.0,1738.0,1742.0,1701.0,1729.0,1717.0,21.0,9.0,123134.0,422770.82,333844.0,-4578.0, +FG2310.ZCE,20230815,1729.0,1717.0,1728.0,1745.0,1711.0,1728.0,1730.0,11.0,13.0,99890.0,345526.16,326362.0,-7482.0, +FG2310.ZCE,20230816,1728.0,1730.0,1721.0,1743.0,1703.0,1737.0,1724.0,7.0,-6.0,108353.0,373514.14,324464.0,-1898.0, +FG2310.ZCE,20230817,1737.0,1724.0,1736.0,1781.0,1731.0,1755.0,1755.0,31.0,31.0,183048.0,642496.68,314932.0,-9532.0, +FG2310.ZCE,20230818,1755.0,1755.0,1758.0,1795.0,1718.0,1741.0,1752.0,-14.0,-3.0,160392.0,561898.88,303323.0,-11609.0, +FG2310.ZCE,20230821,1741.0,1752.0,1740.0,1868.0,1706.0,1840.0,1793.0,88.0,41.0,282278.0,1011971.24,288090.0,-15233.0, +FG2310.ZCE,20230822,1840.0,1793.0,1829.0,1844.0,1747.0,1774.0,1789.0,-19.0,-4.0,222288.0,795133.56,269371.0,-18719.0, +FG2310.ZCE,20230823,1774.0,1789.0,1781.0,1821.0,1765.0,1774.0,1792.0,-15.0,3.0,151381.0,542564.43,255148.0,-14223.0, +FG2310.ZCE,20230824,1774.0,1792.0,1773.0,1802.0,1750.0,1752.0,1784.0,-40.0,-8.0,160973.0,574420.94,226421.0,-28727.0, +FG2310.ZCE,20230825,1752.0,1784.0,1763.0,1776.0,1705.0,1739.0,1743.0,-45.0,-41.0,212439.0,740532.97,200591.0,-25830.0, +FG2310.ZCE,20230828,1739.0,1743.0,1746.0,1779.0,1713.0,1721.0,1746.0,-22.0,3.0,175364.0,612211.98,170094.0,-30497.0, +FG2310.ZCE,20230829,1721.0,1746.0,1725.0,1760.0,1722.0,1738.0,1741.0,-8.0,-5.0,165304.0,575705.43,134129.0,-35965.0, +FG2310.ZCE,20230830,1738.0,1741.0,1740.0,1881.0,1740.0,1881.0,1815.0,140.0,74.0,207790.0,754422.99,113372.0,-20757.0, +FG2310.ZCE,20230831,1881.0,1815.0,1915.0,1976.0,1885.0,1924.0,1933.0,109.0,118.0,234789.0,907617.52,96365.0,-17007.0, +FG2310.ZCE,20230901,1924.0,1933.0,1923.0,2031.0,1904.0,1987.0,1971.0,54.0,38.0,189775.0,747911.23,88569.0,-7796.0, +FG2310.ZCE,20230904,1987.0,1971.0,1989.0,2026.0,1901.0,1909.0,1964.0,-62.0,-7.0,146453.0,575214.77,73437.0,-15132.0, +FG2310.ZCE,20230905,1909.0,1964.0,1914.0,1959.0,1910.0,1928.0,1938.0,-36.0,-26.0,69048.0,267639.49,54823.0,-18614.0, +FG2310.ZCE,20230906,1928.0,1938.0,1923.0,1957.0,1892.0,1951.0,1933.0,13.0,-5.0,41565.0,160668.18,49801.0,-5022.0, +FG2310.ZCE,20230907,1951.0,1933.0,1952.0,1958.0,1905.0,1918.0,1929.0,-15.0,-4.0,29633.0,114332.82,41807.0,-7994.0, +FG2310.ZCE,20230908,1918.0,1929.0,1919.0,1939.0,1863.0,1864.0,1906.0,-65.0,-23.0,31153.0,118743.49,34362.0,-7445.0, +FG2310.ZCE,20230911,1864.0,1906.0,1871.0,1935.0,1860.0,1908.0,1897.0,2.0,-9.0,24553.0,93164.58,28422.0,-5940.0, +FG2310.ZCE,20230912,1908.0,1897.0,1900.0,1926.0,1879.0,1904.0,1905.0,7.0,8.0,16280.0,62012.17,25642.0,-2780.0, +FG2310.ZCE,20230913,1904.0,1905.0,1906.0,1911.0,1850.0,1867.0,1875.0,-38.0,-30.0,17132.0,64242.91,19422.0,-6220.0, +FG2310.ZCE,20230914,1867.0,1875.0,1876.0,1883.0,1858.0,1869.0,1872.0,-6.0,-3.0,7593.0,28429.77,17538.0,-1884.0, +FG2310.ZCE,20230915,1869.0,1872.0,1878.0,1905.0,1832.0,1871.0,1864.0,-1.0,-8.0,9730.0,36265.84,14320.0,-3218.0, +FG2310.ZCE,20230918,1871.0,1864.0,1867.0,1885.0,1845.0,1876.0,1866.0,12.0,2.0,5980.0,22312.7,12811.0,-1509.0, +FG2310.ZCE,20230919,1876.0,1866.0,1881.0,1918.0,1875.0,1899.0,1895.0,33.0,29.0,7818.0,29632.59,10720.0,-2091.0, +FG2310.ZCE,20230920,1899.0,1895.0,1896.0,1912.0,1863.0,1889.0,1891.0,-6.0,-4.0,4954.0,18733.57,8976.0,-1744.0, +FG2310.ZCE,20230921,1889.0,1891.0,1903.0,1903.0,1849.0,1858.0,1870.0,-33.0,-21.0,3983.0,14898.98,7232.0,-1744.0, +FG2310.ZCE,20230922,1858.0,1870.0,1863.0,1915.0,1863.0,1891.0,1889.0,21.0,19.0,3802.0,14367.12,6803.0,-429.0, +FG2310.ZCE,20230925,1891.0,1889.0,1912.0,1912.0,1850.0,1860.0,1870.0,-29.0,-19.0,2794.0,10451.58,5648.0,-1155.0, +FG2310.ZCE,20230926,1860.0,1870.0,1871.0,1878.0,1851.0,1857.0,1869.0,-13.0,-1.0,1848.0,6907.11,4310.0,-1338.0, +FG2310.ZCE,20230927,1857.0,1869.0,1871.0,1872.0,1855.0,1864.0,1867.0,-5.0,-2.0,1810.0,6757.97,3008.0,-1302.0, +FG2310.ZCE,20230928,1864.0,1867.0,1879.0,1882.0,1850.0,1860.0,1861.0,-7.0,-6.0,1480.0,5508.93,2305.0,-703.0, +FG2310.ZCE,20231009,1860.0,1861.0,1950.0,1963.0,1852.0,1930.0,1949.0,69.0,88.0,1213.0,4728.31,1166.0,-1139.0, +FG2310.ZCE,20231010,1930.0,1949.0,1940.0,1940.0,1858.0,1900.0,1908.0,-49.0,-41.0,305.0,1163.83,1028.0,-138.0, +FG2310.ZCE,20231011,1900.0,1908.0,1900.0,1900.0,1900.0,1900.0,1900.0,-8.0,-8.0,61.0,231.8,967.0,-61.0, +FG2310.ZCE,20231012,1900.0,1900.0,1920.0,1920.0,1920.0,1920.0,1920.0,20.0,20.0,3.0,11.52,964.0,-3.0, +FG2310.ZCE,20231013,1920.0,1920.0,1919.0,1944.0,1919.0,1944.0,1921.0,24.0,1.0,22.0,84.54,942.0,-22.0, +FG2310.ZCE,20231016,1944.0,1921.0,,,,,1921.0,,0.0,0.0,0.0,942.0,0.0, +FG2310.ZCE,20231017,,1921.0,1890.0,1890.0,1889.0,1889.0,1890.0,-32.0,-31.0,150.0,567.0,941.0,-1.0, +FG2310.ZCE,20231018,1889.0,1890.0,,,,,1890.0,,0.0,0.0,0.0,941.0,0.0, +FG2310.ZCE,20231019,,1890.0,1837.0,1925.0,1837.0,1865.0,1870.0,-25.0,-20.0,118.0,441.22,941.0,0.0, +FG2310.ZCE,20231020,1865.0,1870.0,1850.0,1850.0,1829.0,1829.0,1843.0,-41.0,-27.0,546.0,2012.55,0.0,-941.0, diff --git a/data/FG/FG2311.csv b/data/FG/FG2311.csv new file mode 100644 index 0000000..22dbf15 --- /dev/null +++ b/data/FG/FG2311.csv @@ -0,0 +1,244 @@ +ts_code,trade_date,pre_close,pre_settle,open,high,low,close,settle,change1,change2,vol,amount,oi,oi_chg,delv_settle +FG2311.ZCE,20221115,,1531.0,1528.0,1535.0,1512.0,1518.0,1523.0,-13.0,-8.0,13.0,39.6,8.0,, +FG2311.ZCE,20221116,1518.0,1523.0,1515.0,1517.0,1508.0,1508.0,1513.0,-15.0,-10.0,13.0,39.33,16.0,8.0, +FG2311.ZCE,20221117,1508.0,1513.0,1500.0,1500.0,1480.0,1480.0,1487.0,-33.0,-26.0,17.0,50.57,30.0,14.0, +FG2311.ZCE,20221118,1480.0,1487.0,1480.0,1485.0,1468.0,1485.0,1476.0,-2.0,-11.0,5.0,14.76,32.0,2.0, +FG2311.ZCE,20221121,1485.0,1476.0,1471.0,1489.0,1471.0,1488.0,1482.0,12.0,6.0,9.0,26.68,33.0,1.0, +FG2311.ZCE,20221122,1488.0,1482.0,,,,,1475.0,,-7.0,0.0,0.0,33.0,0.0, +FG2311.ZCE,20221123,,1475.0,1477.0,1478.0,1468.0,1468.0,1475.0,-7.0,0.0,10.0,29.5,39.0,6.0, +FG2311.ZCE,20221124,1468.0,1475.0,1471.0,1503.0,1469.0,1503.0,1482.0,28.0,7.0,21.0,62.24,44.0,5.0, +FG2311.ZCE,20221125,1503.0,1482.0,1489.0,1511.0,1489.0,1511.0,1500.0,29.0,18.0,9.0,26.99,47.0,3.0, +FG2311.ZCE,20221128,1511.0,1500.0,1515.0,1523.0,1502.0,1523.0,1516.0,23.0,16.0,22.0,66.72,51.0,4.0, +FG2311.ZCE,20221129,1523.0,1516.0,1535.0,1557.0,1530.0,1541.0,1541.0,25.0,25.0,16.0,49.31,49.0,-2.0, +FG2311.ZCE,20221130,1541.0,1541.0,1543.0,1543.0,1521.0,1531.0,1530.0,-10.0,-11.0,29.0,88.76,62.0,13.0, +FG2311.ZCE,20221201,1531.0,1530.0,1528.0,1559.0,1522.0,1536.0,1540.0,6.0,10.0,84.0,258.76,82.0,20.0, +FG2311.ZCE,20221202,1536.0,1540.0,1533.0,1552.0,1532.0,1547.0,1541.0,7.0,1.0,24.0,73.97,82.0,0.0, +FG2311.ZCE,20221205,1547.0,1541.0,1540.0,1587.0,1540.0,1582.0,1562.0,41.0,21.0,112.0,349.85,111.0,29.0, +FG2311.ZCE,20221206,1582.0,1562.0,1579.0,1594.0,1565.0,1589.0,1579.0,27.0,17.0,92.0,290.59,135.0,24.0, +FG2311.ZCE,20221207,1589.0,1579.0,1598.0,1609.0,1572.0,1594.0,1599.0,15.0,20.0,899.0,2874.17,925.0,790.0, +FG2311.ZCE,20221208,1594.0,1599.0,1597.0,1598.0,1583.0,1593.0,1594.0,-6.0,-5.0,276.0,879.99,1143.0,218.0, +FG2311.ZCE,20221209,1593.0,1594.0,1608.0,1646.0,1602.0,1643.0,1630.0,49.0,36.0,143.0,466.08,1208.0,65.0, +FG2311.ZCE,20221212,1643.0,1630.0,1650.0,1685.0,1625.0,1625.0,1658.0,-5.0,28.0,183.0,606.83,1282.0,74.0, +FG2311.ZCE,20221213,1625.0,1658.0,1632.0,1650.0,1629.0,1647.0,1639.0,-11.0,-19.0,62.0,203.2,1299.0,17.0, +FG2311.ZCE,20221214,1647.0,1639.0,1651.0,1655.0,1630.0,1644.0,1641.0,5.0,2.0,113.0,370.8,1284.0,-15.0, +FG2311.ZCE,20221215,1644.0,1641.0,1648.0,1684.0,1646.0,1676.0,1658.0,35.0,17.0,527.0,1747.42,1484.0,200.0, +FG2311.ZCE,20221216,1676.0,1658.0,1661.0,1694.0,1638.0,1660.0,1658.0,2.0,0.0,387.0,1282.98,1393.0,-91.0, +FG2311.ZCE,20221219,1660.0,1658.0,1658.0,1658.0,1615.0,1625.0,1630.0,-33.0,-28.0,441.0,1438.01,1391.0,-2.0, +FG2311.ZCE,20221220,1625.0,1630.0,1616.0,1639.0,1612.0,1632.0,1620.0,2.0,-10.0,95.0,307.81,1395.0,4.0, +FG2311.ZCE,20221221,1632.0,1620.0,1642.0,1662.0,1619.0,1645.0,1643.0,25.0,23.0,429.0,1409.35,1769.0,374.0, +FG2311.ZCE,20221222,1645.0,1643.0,1650.0,1650.0,1628.0,1630.0,1638.0,-13.0,-5.0,84.0,275.21,1790.0,21.0, +FG2311.ZCE,20221223,1630.0,1638.0,1633.0,1646.0,1614.0,1637.0,1630.0,-1.0,-8.0,105.0,342.29,1820.0,30.0, +FG2311.ZCE,20221226,1637.0,1630.0,1654.0,1661.0,1640.0,1652.0,1656.0,22.0,26.0,113.0,374.33,1826.0,6.0, +FG2311.ZCE,20221227,1652.0,1656.0,1657.0,1699.0,1654.0,1696.0,1687.0,40.0,31.0,184.0,620.73,1794.0,-32.0, +FG2311.ZCE,20221228,1696.0,1687.0,1706.0,1733.0,1691.0,1726.0,1714.0,39.0,27.0,181.0,620.48,1866.0,72.0, +FG2311.ZCE,20221229,1726.0,1714.0,1729.0,1738.0,1710.0,1724.0,1724.0,10.0,10.0,108.0,372.4,1860.0,-6.0, +FG2311.ZCE,20221230,1724.0,1724.0,1719.0,1731.0,1705.0,1731.0,1717.0,7.0,-7.0,531.0,1823.15,2027.0,167.0, +FG2311.ZCE,20230103,1731.0,1717.0,1713.0,1748.0,1702.0,1732.0,1737.0,15.0,20.0,240.0,833.53,2097.0,70.0, +FG2311.ZCE,20230104,1732.0,1737.0,1726.0,1732.0,1702.0,1720.0,1718.0,-17.0,-19.0,186.0,639.09,2197.0,100.0, +FG2311.ZCE,20230105,1720.0,1718.0,1713.0,1735.0,1660.0,1720.0,1721.0,2.0,3.0,1392.0,4791.39,3477.0,1280.0, +FG2311.ZCE,20230106,1720.0,1721.0,1725.0,1742.0,1717.0,1742.0,1729.0,21.0,8.0,550.0,1902.33,3382.0,-95.0, +FG2311.ZCE,20230109,1742.0,1729.0,1729.0,1743.0,1722.0,1735.0,1735.0,6.0,6.0,962.0,3337.61,3120.0,-262.0, +FG2311.ZCE,20230110,1735.0,1735.0,1738.0,1739.0,1693.0,1714.0,1726.0,-21.0,-9.0,707.0,2440.32,2607.0,-513.0, +FG2311.ZCE,20230111,1714.0,1726.0,1683.0,1743.0,1683.0,1732.0,1726.0,6.0,0.0,1140.0,3934.66,2307.0,-300.0, +FG2311.ZCE,20230112,1732.0,1726.0,1733.0,1743.0,1729.0,1737.0,1734.0,11.0,8.0,314.0,1089.21,2412.0,105.0, +FG2311.ZCE,20230113,1737.0,1734.0,1726.0,1745.0,1712.0,1736.0,1731.0,2.0,-3.0,220.0,761.56,2420.0,8.0, +FG2311.ZCE,20230116,1736.0,1731.0,1730.0,1733.0,1707.0,1719.0,1722.0,-12.0,-9.0,242.0,833.49,2481.0,61.0, +FG2311.ZCE,20230117,1719.0,1722.0,1719.0,1732.0,1712.0,1726.0,1718.0,4.0,-4.0,186.0,639.15,2457.0,-24.0, +FG2311.ZCE,20230118,1726.0,1718.0,1731.0,1759.0,1730.0,1758.0,1745.0,40.0,27.0,261.0,910.64,2442.0,-15.0, +FG2311.ZCE,20230119,1758.0,1745.0,1768.0,1795.0,1738.0,1771.0,1775.0,26.0,30.0,303.0,1075.49,2275.0,-167.0, +FG2311.ZCE,20230120,1771.0,1775.0,1770.0,1787.0,1770.0,1787.0,1779.0,12.0,4.0,83.0,295.25,2230.0,-45.0, +FG2311.ZCE,20230130,1787.0,1779.0,1805.0,1841.0,1692.0,1696.0,1740.0,-83.0,-39.0,320.0,1113.54,2194.0,-36.0, +FG2311.ZCE,20230131,1696.0,1740.0,1699.0,1710.0,1666.0,1671.0,1682.0,-69.0,-58.0,235.0,790.53,2096.0,-98.0, +FG2311.ZCE,20230201,1671.0,1682.0,1674.0,1695.0,1655.0,1667.0,1679.0,-15.0,-3.0,177.0,594.47,2035.0,-61.0, +FG2311.ZCE,20230202,1667.0,1679.0,1669.0,1670.0,1627.0,1630.0,1649.0,-49.0,-30.0,153.0,504.67,2026.0,-9.0, +FG2311.ZCE,20230203,1630.0,1649.0,1601.0,1655.0,1601.0,1651.0,1631.0,2.0,-18.0,146.0,476.3,2017.0,-9.0, +FG2311.ZCE,20230206,1651.0,1631.0,1650.0,1653.0,1620.0,1631.0,1636.0,0.0,5.0,152.0,497.23,2037.0,20.0, +FG2311.ZCE,20230207,1631.0,1636.0,1631.0,1631.0,1598.0,1606.0,1605.0,-30.0,-31.0,425.0,1364.13,1715.0,-322.0, +FG2311.ZCE,20230208,1606.0,1605.0,1591.0,1608.0,1591.0,1604.0,1601.0,-1.0,-4.0,152.0,486.56,1682.0,-33.0, +FG2311.ZCE,20230209,1604.0,1601.0,1607.0,1610.0,1595.0,1596.0,1598.0,-5.0,-3.0,162.0,517.74,1600.0,-82.0, +FG2311.ZCE,20230210,1596.0,1598.0,1594.0,1605.0,1562.0,1596.0,1591.0,-2.0,-7.0,260.0,827.23,1699.0,99.0, +FG2311.ZCE,20230213,1596.0,1591.0,1590.0,1596.0,1567.0,1576.0,1582.0,-15.0,-9.0,184.0,582.3,1719.0,20.0, +FG2311.ZCE,20230214,1576.0,1582.0,1582.0,1590.0,1558.0,1588.0,1573.0,6.0,-9.0,129.0,405.72,1677.0,-42.0, +FG2311.ZCE,20230215,1588.0,1573.0,1590.0,1603.0,1581.0,1590.0,1592.0,17.0,19.0,98.0,312.0,1697.0,20.0, +FG2311.ZCE,20230216,1590.0,1592.0,1592.0,1605.0,1591.0,1591.0,1597.0,-1.0,5.0,99.0,316.23,1696.0,-1.0, +FG2311.ZCE,20230217,1591.0,1597.0,1597.0,1605.0,1585.0,1588.0,1596.0,-9.0,-1.0,129.0,411.88,1722.0,26.0, +FG2311.ZCE,20230220,1588.0,1596.0,1583.0,1596.0,1580.0,1596.0,1585.0,0.0,-11.0,84.0,266.33,1748.0,26.0, +FG2311.ZCE,20230221,1596.0,1585.0,1599.0,1618.0,1599.0,1615.0,1610.0,30.0,25.0,160.0,515.33,1735.0,-13.0, +FG2311.ZCE,20230222,1615.0,1610.0,1613.0,1615.0,1600.0,1615.0,1609.0,5.0,-1.0,140.0,450.5,1712.0,-23.0, +FG2311.ZCE,20230223,1615.0,1609.0,1611.0,1659.0,1607.0,1607.0,1618.0,-2.0,9.0,522.0,1689.29,1968.0,256.0, +FG2311.ZCE,20230224,1607.0,1618.0,1620.0,1620.0,1591.0,1597.0,1603.0,-21.0,-15.0,110.0,352.62,1989.0,21.0, +FG2311.ZCE,20230227,1597.0,1603.0,1587.0,1600.0,1581.0,1590.0,1593.0,-13.0,-10.0,130.0,414.17,2043.0,54.0, +FG2311.ZCE,20230228,1590.0,1593.0,1590.0,1594.0,1581.0,1582.0,1585.0,-11.0,-8.0,207.0,656.03,2095.0,52.0, +FG2311.ZCE,20230301,1582.0,1585.0,1584.0,1590.0,1571.0,1587.0,1583.0,2.0,-2.0,200.0,633.32,2191.0,96.0, +FG2311.ZCE,20230302,1587.0,1583.0,1589.0,1600.0,1585.0,1597.0,1595.0,14.0,12.0,118.0,376.51,2158.0,-33.0, +FG2311.ZCE,20230303,1597.0,1595.0,1604.0,1609.0,1595.0,1603.0,1601.0,8.0,6.0,202.0,646.7,2128.0,-30.0, +FG2311.ZCE,20230306,1603.0,1601.0,1604.0,1628.0,1595.0,1626.0,1605.0,25.0,4.0,194.0,622.72,2117.0,-11.0, +FG2311.ZCE,20230307,1626.0,1605.0,1633.0,1643.0,1629.0,1639.0,1638.0,34.0,33.0,182.0,596.25,2087.0,-30.0, +FG2311.ZCE,20230308,1639.0,1638.0,1643.0,1652.0,1621.0,1633.0,1640.0,-5.0,2.0,156.0,511.6,2039.0,-48.0, +FG2311.ZCE,20230309,1633.0,1640.0,1633.0,1633.0,1610.0,1621.0,1618.0,-19.0,-22.0,332.0,1074.37,2170.0,131.0, +FG2311.ZCE,20230310,1621.0,1618.0,1623.0,1658.0,1615.0,1639.0,1648.0,21.0,30.0,439.0,1446.71,2328.0,158.0, +FG2311.ZCE,20230313,1639.0,1648.0,1644.0,1668.0,1636.0,1668.0,1655.0,20.0,7.0,133.0,440.2,2339.0,11.0, +FG2311.ZCE,20230314,1668.0,1655.0,1695.0,1695.0,1633.0,1638.0,1656.0,-17.0,1.0,196.0,649.03,2341.0,2.0, +FG2311.ZCE,20230315,1638.0,1656.0,1640.0,1651.0,1624.0,1631.0,1639.0,-25.0,-17.0,166.0,544.21,2326.0,-15.0, +FG2311.ZCE,20230316,1631.0,1639.0,1620.0,1633.0,1564.0,1564.0,1588.0,-75.0,-51.0,577.0,1832.63,2519.0,193.0, +FG2311.ZCE,20230317,1564.0,1588.0,1563.0,1595.0,1552.0,1581.0,1569.0,-7.0,-19.0,348.0,1092.36,2531.0,12.0, +FG2311.ZCE,20230320,1581.0,1569.0,1580.0,1598.0,1557.0,1560.0,1576.0,-9.0,7.0,195.0,614.71,2556.0,25.0, +FG2311.ZCE,20230321,1560.0,1576.0,1567.0,1574.0,1560.0,1564.0,1566.0,-12.0,-10.0,137.0,428.95,2580.0,24.0, +FG2311.ZCE,20230322,1564.0,1566.0,1574.0,1586.0,1555.0,1567.0,1565.0,1.0,-1.0,196.0,613.36,2608.0,28.0, +FG2311.ZCE,20230323,1567.0,1565.0,1579.0,1580.0,1567.0,1578.0,1573.0,13.0,8.0,204.0,641.9,2647.0,39.0, +FG2311.ZCE,20230324,1578.0,1573.0,1573.0,1580.0,1552.0,1574.0,1565.0,1.0,-8.0,379.0,1186.26,2705.0,58.0, +FG2311.ZCE,20230327,1574.0,1565.0,1569.0,1602.0,1569.0,1592.0,1591.0,27.0,26.0,424.0,1348.86,2651.0,-54.0, +FG2311.ZCE,20230328,1592.0,1591.0,1598.0,1620.0,1589.0,1615.0,1607.0,24.0,16.0,209.0,671.67,2590.0,-61.0, +FG2311.ZCE,20230329,1615.0,1607.0,1612.0,1621.0,1590.0,1596.0,1602.0,-11.0,-5.0,413.0,1322.85,2386.0,-204.0, +FG2311.ZCE,20230330,1596.0,1602.0,1602.0,1615.0,1594.0,1604.0,1607.0,2.0,5.0,96.0,308.62,2383.0,-3.0, +FG2311.ZCE,20230331,1604.0,1607.0,1604.0,1610.0,1585.0,1591.0,1596.0,-16.0,-11.0,152.0,485.33,2399.0,16.0, +FG2311.ZCE,20230403,1591.0,1596.0,1591.0,1617.0,1591.0,1605.0,1604.0,9.0,8.0,276.0,885.43,2434.0,35.0, +FG2311.ZCE,20230404,1605.0,1604.0,1620.0,1620.0,1576.0,1582.0,1583.0,-22.0,-21.0,219.0,693.41,2490.0,56.0, +FG2311.ZCE,20230406,1582.0,1583.0,1581.0,1618.0,1581.0,1599.0,1604.0,16.0,21.0,191.0,612.72,2485.0,-5.0, +FG2311.ZCE,20230407,1599.0,1604.0,1611.0,1619.0,1603.0,1617.0,1613.0,13.0,9.0,118.0,380.68,2505.0,20.0, +FG2311.ZCE,20230410,1617.0,1613.0,1625.0,1633.0,1597.0,1607.0,1616.0,-6.0,3.0,403.0,1302.17,2517.0,12.0, +FG2311.ZCE,20230411,1607.0,1616.0,1617.0,1617.0,1577.0,1596.0,1594.0,-20.0,-22.0,373.0,1188.87,2570.0,53.0, +FG2311.ZCE,20230412,1596.0,1594.0,1604.0,1604.0,1580.0,1594.0,1592.0,0.0,-2.0,109.0,346.95,2582.0,12.0, +FG2311.ZCE,20230413,1594.0,1592.0,1607.0,1608.0,1585.0,1608.0,1596.0,16.0,4.0,522.0,1666.0,2526.0,-56.0, +FG2311.ZCE,20230414,1608.0,1596.0,1610.0,1643.0,1607.0,1641.0,1628.0,45.0,32.0,562.0,1829.58,2589.0,63.0, +FG2311.ZCE,20230417,1641.0,1628.0,1644.0,1695.0,1637.0,1693.0,1678.0,65.0,50.0,1323.0,4438.76,3252.0,663.0, +FG2311.ZCE,20230418,1693.0,1678.0,1697.0,1700.0,1674.0,1696.0,1688.0,18.0,10.0,294.0,992.5,3216.0,-36.0, +FG2311.ZCE,20230419,1696.0,1688.0,1707.0,1734.0,1695.0,1704.0,1719.0,16.0,31.0,848.0,2914.67,3161.0,-55.0, +FG2311.ZCE,20230420,1704.0,1719.0,1709.0,1780.0,1698.0,1769.0,1723.0,50.0,4.0,893.0,3077.49,3102.0,-59.0, +FG2311.ZCE,20230421,1769.0,1723.0,1745.0,1828.0,1718.0,1724.0,1758.0,1.0,35.0,1218.0,4283.55,3139.0,37.0, +FG2311.ZCE,20230424,1724.0,1758.0,1730.0,1780.0,1695.0,1751.0,1747.0,-7.0,-11.0,796.0,2781.15,3324.0,185.0, +FG2311.ZCE,20230425,1751.0,1747.0,1764.0,1796.0,1733.0,1748.0,1756.0,1.0,9.0,884.0,3104.48,3390.0,66.0, +FG2311.ZCE,20230426,1748.0,1756.0,1735.0,1740.0,1697.0,1715.0,1716.0,-41.0,-40.0,744.0,2553.04,3307.0,-83.0, +FG2311.ZCE,20230427,1715.0,1716.0,1712.0,1719.0,1657.0,1664.0,1681.0,-52.0,-35.0,575.0,1933.49,3310.0,3.0, +FG2311.ZCE,20230428,1664.0,1681.0,1652.0,1691.0,1642.0,1690.0,1663.0,9.0,-18.0,569.0,1892.36,3321.0,11.0, +FG2311.ZCE,20230504,1690.0,1663.0,1684.0,1693.0,1641.0,1647.0,1663.0,-16.0,0.0,5417.0,18018.82,7525.0,4204.0, +FG2311.ZCE,20230505,1647.0,1663.0,1650.0,1671.0,1620.0,1666.0,1645.0,3.0,-18.0,7196.0,23679.67,13500.0,5975.0, +FG2311.ZCE,20230508,1666.0,1645.0,1664.0,1697.0,1627.0,1661.0,1656.0,16.0,11.0,7241.0,23979.02,18534.0,5034.0, +FG2311.ZCE,20230509,1661.0,1656.0,1654.0,1660.0,1611.0,1612.0,1640.0,-44.0,-16.0,5840.0,19156.3,22528.0,3994.0, +FG2311.ZCE,20230510,1612.0,1640.0,1617.0,1636.0,1613.0,1623.0,1621.0,-17.0,-19.0,6342.0,20565.97,27084.0,4556.0, +FG2311.ZCE,20230511,1623.0,1621.0,1610.0,1633.0,1593.0,1605.0,1611.0,-16.0,-10.0,8225.0,26498.14,32324.0,5240.0, +FG2311.ZCE,20230512,1605.0,1611.0,1593.0,1602.0,1568.0,1595.0,1589.0,-16.0,-22.0,5284.0,16794.46,34685.0,2361.0, +FG2311.ZCE,20230515,1595.0,1589.0,1592.0,1615.0,1532.0,1542.0,1560.0,-47.0,-29.0,5026.0,15679.32,36663.0,1978.0, +FG2311.ZCE,20230516,1542.0,1560.0,1547.0,1556.0,1517.0,1523.0,1532.0,-37.0,-28.0,7031.0,21547.73,40022.0,3359.0, +FG2311.ZCE,20230517,1523.0,1532.0,1530.0,1575.0,1527.0,1569.0,1560.0,37.0,28.0,6476.0,20199.19,41589.0,1567.0, +FG2311.ZCE,20230518,1569.0,1560.0,1570.0,1602.0,1558.0,1560.0,1585.0,0.0,25.0,8040.0,25492.35,44378.0,2789.0, +FG2311.ZCE,20230519,1560.0,1585.0,1556.0,1564.0,1495.0,1516.0,1527.0,-69.0,-58.0,14945.0,45636.0,47829.0,3451.0, +FG2311.ZCE,20230522,1516.0,1527.0,1517.0,1518.0,1410.0,1417.0,1458.0,-110.0,-69.0,10418.0,30382.63,51579.0,3750.0, +FG2311.ZCE,20230523,1417.0,1458.0,1428.0,1460.0,1388.0,1397.0,1427.0,-61.0,-31.0,9781.0,27913.94,54674.0,3095.0, +FG2311.ZCE,20230524,1397.0,1427.0,1418.0,1418.0,1358.0,1382.0,1382.0,-45.0,-45.0,12523.0,34611.03,58315.0,3641.0, +FG2311.ZCE,20230525,1382.0,1382.0,1388.0,1414.0,1376.0,1393.0,1393.0,11.0,11.0,13866.0,38621.71,63674.0,5359.0, +FG2311.ZCE,20230526,1393.0,1393.0,1400.0,1415.0,1353.0,1399.0,1380.0,6.0,-13.0,12895.0,35592.26,66424.0,2750.0, +FG2311.ZCE,20230529,1399.0,1380.0,1398.0,1420.0,1381.0,1394.0,1403.0,14.0,23.0,15458.0,43374.21,70093.0,3669.0, +FG2311.ZCE,20230530,1394.0,1403.0,1390.0,1407.0,1354.0,1354.0,1378.0,-49.0,-25.0,14298.0,39401.9,74665.0,4572.0, +FG2311.ZCE,20230531,1354.0,1378.0,1355.0,1365.0,1336.0,1343.0,1348.0,-35.0,-30.0,16865.0,45460.52,82295.0,7630.0, +FG2311.ZCE,20230601,1343.0,1348.0,1341.0,1389.0,1334.0,1389.0,1365.0,41.0,17.0,15617.0,42634.54,86960.0,4665.0, +FG2311.ZCE,20230602,1389.0,1365.0,1389.0,1475.0,1383.0,1475.0,1430.0,110.0,65.0,21682.0,61997.0,89342.0,2382.0, +FG2311.ZCE,20230605,1475.0,1430.0,1479.0,1526.0,1444.0,1467.0,1481.0,37.0,51.0,25798.0,76388.59,92624.0,3282.0, +FG2311.ZCE,20230606,1467.0,1481.0,1460.0,1474.0,1431.0,1449.0,1454.0,-32.0,-27.0,13354.0,38828.95,95597.0,2973.0, +FG2311.ZCE,20230607,1449.0,1454.0,1452.0,1484.0,1448.0,1459.0,1465.0,5.0,11.0,17432.0,51084.67,97911.0,2314.0, +FG2311.ZCE,20230608,1459.0,1465.0,1470.0,1499.0,1458.0,1485.0,1480.0,20.0,15.0,15887.0,47014.42,100453.0,2542.0, +FG2311.ZCE,20230609,1485.0,1480.0,1487.0,1499.0,1474.0,1498.0,1487.0,18.0,7.0,9134.0,27159.32,102038.0,1585.0, +FG2311.ZCE,20230612,1498.0,1487.0,1498.0,1519.0,1467.0,1483.0,1496.0,-4.0,9.0,14509.0,43422.92,104515.0,2477.0, +FG2311.ZCE,20230613,1483.0,1496.0,1484.0,1528.0,1479.0,1528.0,1504.0,32.0,8.0,10768.0,32384.44,105596.0,1081.0, +FG2311.ZCE,20230614,1528.0,1504.0,1535.0,1586.0,1525.0,1551.0,1553.0,47.0,49.0,18934.0,58816.2,108787.0,3191.0, +FG2311.ZCE,20230615,1551.0,1553.0,1554.0,1566.0,1506.0,1532.0,1534.0,-21.0,-19.0,11371.0,34895.92,111117.0,2330.0, +FG2311.ZCE,20230616,1532.0,1534.0,1536.0,1561.0,1521.0,1534.0,1543.0,0.0,9.0,12892.0,39795.73,112383.0,1266.0, +FG2311.ZCE,20230619,1534.0,1543.0,1530.0,1534.0,1444.0,1455.0,1482.0,-88.0,-61.0,18555.0,54998.63,114395.0,2012.0, +FG2311.ZCE,20230620,1455.0,1482.0,1451.0,1460.0,1432.0,1438.0,1445.0,-44.0,-37.0,13461.0,38910.34,115661.0,1266.0, +FG2311.ZCE,20230621,1438.0,1445.0,1439.0,1451.0,1413.0,1435.0,1437.0,-10.0,-8.0,10870.0,31235.82,116670.0,1009.0, +FG2311.ZCE,20230626,1435.0,1437.0,1419.0,1439.0,1397.0,1414.0,1414.0,-23.0,-23.0,11171.0,31584.32,117583.0,913.0, +FG2311.ZCE,20230627,1414.0,1414.0,1416.0,1448.0,1400.0,1428.0,1424.0,14.0,10.0,13799.0,39308.98,120347.0,2764.0, +FG2311.ZCE,20230628,1428.0,1424.0,1427.0,1437.0,1413.0,1428.0,1425.0,4.0,1.0,11473.0,32704.92,123079.0,2732.0, +FG2311.ZCE,20230629,1428.0,1425.0,1427.0,1437.0,1413.0,1435.0,1425.0,10.0,0.0,12168.0,34674.79,126045.0,2966.0, +FG2311.ZCE,20230630,1435.0,1425.0,1425.0,1472.0,1425.0,1448.0,1457.0,23.0,32.0,16961.0,49430.16,128396.0,2351.0, +FG2311.ZCE,20230703,1448.0,1457.0,1447.0,1458.0,1439.0,1452.0,1450.0,-5.0,-7.0,19120.0,55435.24,136145.0,7749.0, +FG2311.ZCE,20230704,1452.0,1450.0,1458.0,1486.0,1455.0,1483.0,1471.0,33.0,21.0,19445.0,57203.84,142162.0,6017.0, +FG2311.ZCE,20230705,1483.0,1471.0,1490.0,1492.0,1463.0,1481.0,1476.0,10.0,5.0,23157.0,68369.4,149230.0,7068.0, +FG2311.ZCE,20230706,1481.0,1476.0,1489.0,1489.0,1462.0,1475.0,1474.0,-1.0,-2.0,20447.0,60282.97,155864.0,6634.0, +FG2311.ZCE,20230707,1475.0,1474.0,1474.0,1499.0,1466.0,1483.0,1484.0,9.0,10.0,28584.0,84821.11,161725.0,5861.0, +FG2311.ZCE,20230710,1483.0,1484.0,1485.0,1498.0,1470.0,1474.0,1481.0,-10.0,-3.0,22086.0,65433.25,164079.0,2354.0, +FG2311.ZCE,20230711,1474.0,1481.0,1487.0,1517.0,1480.0,1502.0,1503.0,21.0,22.0,24882.0,74784.63,166769.0,2690.0, +FG2311.ZCE,20230712,1502.0,1503.0,1499.0,1512.0,1495.0,1508.0,1505.0,5.0,2.0,15276.0,45982.97,168422.0,1653.0, +FG2311.ZCE,20230713,1508.0,1505.0,1510.0,1513.0,1475.0,1503.0,1498.0,-2.0,-7.0,16586.0,49707.67,168817.0,395.0, +FG2311.ZCE,20230714,1503.0,1498.0,1504.0,1549.0,1504.0,1545.0,1526.0,47.0,28.0,14973.0,45701.9,169882.0,1065.0, +FG2311.ZCE,20230717,1545.0,1526.0,1550.0,1556.0,1508.0,1512.0,1538.0,-14.0,12.0,28374.0,87264.93,176830.0,6948.0, +FG2311.ZCE,20230718,1512.0,1538.0,1525.0,1553.0,1514.0,1550.0,1534.0,12.0,-4.0,17655.0,54180.09,179858.0,3028.0, +FG2311.ZCE,20230719,1550.0,1534.0,1547.0,1614.0,1547.0,1601.0,1589.0,67.0,55.0,30867.0,98106.3,185536.0,5678.0, +FG2311.ZCE,20230720,1601.0,1589.0,1600.0,1626.0,1556.0,1563.0,1587.0,-26.0,-2.0,35600.0,113000.62,190316.0,4780.0, +FG2311.ZCE,20230721,1563.0,1587.0,1565.0,1579.0,1532.0,1551.0,1558.0,-36.0,-29.0,25198.0,78517.38,190044.0,-272.0, +FG2311.ZCE,20230724,1551.0,1558.0,1559.0,1571.0,1499.0,1508.0,1530.0,-50.0,-28.0,32409.0,99177.19,193556.0,3512.0, +FG2311.ZCE,20230725,1508.0,1530.0,1520.0,1560.0,1510.0,1536.0,1534.0,6.0,4.0,22618.0,69373.96,197281.0,3725.0, +FG2311.ZCE,20230726,1536.0,1534.0,1531.0,1616.0,1530.0,1581.0,1576.0,47.0,42.0,40296.0,127015.37,198306.0,1025.0, +FG2311.ZCE,20230727,1581.0,1576.0,1576.0,1648.0,1563.0,1614.0,1612.0,38.0,36.0,44368.0,143010.07,202790.0,4484.0, +FG2311.ZCE,20230728,1614.0,1612.0,1610.0,1632.0,1574.0,1600.0,1605.0,-12.0,-7.0,33703.0,108196.78,208084.0,5294.0, +FG2311.ZCE,20230731,1600.0,1605.0,1600.0,1640.0,1589.0,1633.0,1621.0,28.0,16.0,34488.0,111791.75,212185.0,4101.0, +FG2311.ZCE,20230801,1633.0,1621.0,1645.0,1751.0,1642.0,1750.0,1699.0,129.0,78.0,76814.0,261058.68,211071.0,-1114.0, +FG2311.ZCE,20230802,1750.0,1699.0,1738.0,1752.0,1709.0,1722.0,1731.0,23.0,32.0,68232.0,236202.17,212218.0,1147.0, +FG2311.ZCE,20230803,1722.0,1731.0,1727.0,1745.0,1683.0,1712.0,1714.0,-19.0,-17.0,86289.0,295878.04,224480.0,12262.0, +FG2311.ZCE,20230804,1712.0,1714.0,1719.0,1763.0,1719.0,1742.0,1741.0,28.0,27.0,67065.0,233513.52,234857.0,10377.0, +FG2311.ZCE,20230807,1742.0,1741.0,1753.0,1757.0,1668.0,1672.0,1691.0,-69.0,-50.0,73726.0,249407.63,242912.0,8055.0, +FG2311.ZCE,20230808,1672.0,1691.0,1671.0,1674.0,1618.0,1627.0,1641.0,-64.0,-50.0,77341.0,253770.78,250525.0,7613.0, +FG2311.ZCE,20230809,1627.0,1641.0,1618.0,1662.0,1608.0,1621.0,1634.0,-20.0,-7.0,63408.0,207236.28,255992.0,5467.0, +FG2311.ZCE,20230810,1621.0,1634.0,1625.0,1651.0,1606.0,1620.0,1627.0,-14.0,-7.0,53570.0,174348.94,264934.0,8942.0, +FG2311.ZCE,20230811,1620.0,1627.0,1619.0,1677.0,1605.0,1670.0,1644.0,43.0,17.0,69072.0,227132.12,276404.0,11470.0, +FG2311.ZCE,20230814,1670.0,1644.0,1674.0,1678.0,1639.0,1661.0,1652.0,17.0,8.0,49585.0,163835.2,279824.0,3420.0, +FG2311.ZCE,20230815,1661.0,1652.0,1664.0,1675.0,1638.0,1655.0,1656.0,3.0,4.0,36142.0,119725.81,283967.0,4143.0, +FG2311.ZCE,20230816,1655.0,1656.0,1644.0,1667.0,1625.0,1660.0,1646.0,4.0,-10.0,35659.0,117411.62,288534.0,4567.0, +FG2311.ZCE,20230817,1660.0,1646.0,1663.0,1705.0,1658.0,1693.0,1681.0,47.0,35.0,62194.0,209044.53,293458.0,4924.0, +FG2311.ZCE,20230818,1693.0,1681.0,1702.0,1728.0,1654.0,1674.0,1684.0,-7.0,3.0,67906.0,228751.52,293076.0,-382.0, +FG2311.ZCE,20230821,1674.0,1684.0,1670.0,1785.0,1640.0,1767.0,1710.0,83.0,26.0,128203.0,438507.93,289321.0,-3755.0, +FG2311.ZCE,20230822,1767.0,1710.0,1747.0,1766.0,1678.0,1701.0,1715.0,-9.0,5.0,95153.0,326308.9,286780.0,-2541.0, +FG2311.ZCE,20230823,1701.0,1715.0,1706.0,1752.0,1694.0,1708.0,1721.0,-7.0,6.0,81102.0,279225.99,288476.0,1696.0, +FG2311.ZCE,20230824,1708.0,1721.0,1705.0,1740.0,1690.0,1692.0,1721.0,-29.0,0.0,106118.0,365268.71,300700.0,12224.0, +FG2311.ZCE,20230825,1692.0,1721.0,1694.0,1710.0,1654.0,1687.0,1686.0,-34.0,-35.0,95512.0,322149.16,308751.0,8051.0, +FG2311.ZCE,20230828,1687.0,1686.0,1695.0,1726.0,1644.0,1654.0,1686.0,-32.0,0.0,80855.0,272626.32,311132.0,2381.0, +FG2311.ZCE,20230829,1654.0,1686.0,1655.0,1681.0,1640.0,1664.0,1663.0,-22.0,-23.0,77682.0,258353.54,310740.0,-392.0, +FG2311.ZCE,20230830,1664.0,1663.0,1669.0,1797.0,1669.0,1797.0,1747.0,134.0,84.0,121235.0,423618.42,313370.0,2630.0, +FG2311.ZCE,20230831,1797.0,1747.0,1837.0,1905.0,1820.0,1860.0,1867.0,113.0,120.0,213451.0,796859.68,299676.0,-13694.0, +FG2311.ZCE,20230901,1860.0,1867.0,1875.0,1965.0,1838.0,1921.0,1905.0,54.0,38.0,192519.0,733596.97,296943.0,-2733.0, +FG2311.ZCE,20230904,1921.0,1905.0,1927.0,1960.0,1836.0,1845.0,1898.0,-60.0,-7.0,199457.0,756954.73,288726.0,-8217.0, +FG2311.ZCE,20230905,1845.0,1898.0,1849.0,1890.0,1839.0,1856.0,1868.0,-42.0,-30.0,90699.0,338785.43,283464.0,-5262.0, +FG2311.ZCE,20230906,1856.0,1868.0,1853.0,1891.0,1816.0,1886.0,1866.0,18.0,-2.0,95116.0,355050.04,260787.0,-22677.0, +FG2311.ZCE,20230907,1886.0,1866.0,1889.0,1895.0,1835.0,1851.0,1863.0,-15.0,-3.0,69649.0,259513.92,246309.0,-14478.0, +FG2311.ZCE,20230908,1851.0,1863.0,1850.0,1874.0,1795.0,1798.0,1840.0,-65.0,-23.0,83957.0,308987.88,241150.0,-5159.0, +FG2311.ZCE,20230911,1798.0,1840.0,1804.0,1875.0,1789.0,1849.0,1834.0,9.0,-6.0,73277.0,268800.32,240659.0,-491.0, +FG2311.ZCE,20230912,1849.0,1834.0,1845.0,1873.0,1823.0,1859.0,1851.0,25.0,17.0,55037.0,203706.59,233886.0,-6773.0, +FG2311.ZCE,20230913,1859.0,1851.0,1864.0,1865.0,1798.0,1811.0,1824.0,-40.0,-27.0,67076.0,244679.07,214012.0,-19874.0, +FG2311.ZCE,20230914,1811.0,1824.0,1812.0,1834.0,1804.0,1818.0,1821.0,-6.0,-3.0,35819.0,130438.0,203749.0,-10263.0, +FG2311.ZCE,20230915,1818.0,1821.0,1828.0,1847.0,1780.0,1818.0,1814.0,-3.0,-7.0,51631.0,187355.17,187320.0,-16429.0, +FG2311.ZCE,20230918,1818.0,1814.0,1810.0,1833.0,1792.0,1828.0,1815.0,14.0,1.0,35589.0,129170.54,178677.0,-8643.0, +FG2311.ZCE,20230919,1828.0,1815.0,1830.0,1870.0,1825.0,1853.0,1848.0,38.0,33.0,51397.0,190002.01,166820.0,-11857.0, +FG2311.ZCE,20230920,1853.0,1848.0,1847.0,1871.0,1810.0,1839.0,1842.0,-9.0,-6.0,55014.0,202704.89,150836.0,-15984.0, +FG2311.ZCE,20230921,1839.0,1842.0,1841.0,1845.0,1802.0,1813.0,1823.0,-29.0,-19.0,45084.0,164361.42,133826.0,-17010.0, +FG2311.ZCE,20230922,1813.0,1823.0,1812.0,1885.0,1812.0,1860.0,1857.0,37.0,34.0,55743.0,207009.21,115789.0,-18037.0, +FG2311.ZCE,20230925,1860.0,1857.0,1869.0,1871.0,1810.0,1829.0,1833.0,-28.0,-24.0,57880.0,212175.89,91193.0,-24596.0, +FG2311.ZCE,20230926,1829.0,1833.0,1832.0,1846.0,1810.0,1822.0,1831.0,-11.0,-2.0,42825.0,156806.01,74293.0,-16900.0, +FG2311.ZCE,20230927,1822.0,1831.0,1826.0,1838.0,1810.0,1832.0,1826.0,1.0,-5.0,38132.0,139296.0,57317.0,-16976.0, +FG2311.ZCE,20230928,1832.0,1826.0,1834.0,1853.0,1791.0,1792.0,1824.0,-34.0,-2.0,47070.0,171678.37,35932.0,-21385.0, +FG2311.ZCE,20231009,1792.0,1824.0,1860.0,1899.0,1850.0,1882.0,1879.0,58.0,55.0,27708.0,104125.46,32045.0,-3887.0, +FG2311.ZCE,20231010,1882.0,1879.0,1890.0,1895.0,1822.0,1851.0,1848.0,-28.0,-31.0,31765.0,117392.76,29445.0,-2600.0, +FG2311.ZCE,20231011,1851.0,1848.0,1850.0,1872.0,1835.0,1848.0,1859.0,0.0,11.0,19092.0,70997.96,22092.0,-7353.0, +FG2311.ZCE,20231012,1848.0,1859.0,1855.0,1884.0,1851.0,1874.0,1865.0,15.0,6.0,14223.0,53051.74,16616.0,-5476.0, +FG2311.ZCE,20231013,1874.0,1865.0,1874.0,1875.0,1819.0,1839.0,1842.0,-26.0,-23.0,12279.0,45244.46,12706.0,-3910.0, +FG2311.ZCE,20231016,1839.0,1842.0,1828.0,1841.0,1796.0,1825.0,1815.0,-17.0,-27.0,8324.0,30222.27,10334.0,-2372.0, +FG2311.ZCE,20231017,1825.0,1815.0,1823.0,1846.0,1803.0,1819.0,1820.0,4.0,5.0,4796.0,17456.42,9337.0,-997.0, +FG2311.ZCE,20231018,1819.0,1820.0,1820.0,1851.0,1815.0,1828.0,1827.0,8.0,7.0,3289.0,12014.78,8165.0,-1172.0, +FG2311.ZCE,20231019,1828.0,1827.0,1834.0,1867.0,1820.0,1843.0,1845.0,16.0,18.0,4374.0,16138.27,7551.0,-614.0, +FG2311.ZCE,20231020,1843.0,1845.0,1846.0,1848.0,1807.0,1816.0,1820.0,-29.0,-25.0,3993.0,14538.25,6106.0,-1445.0, +FG2311.ZCE,20231023,1816.0,1820.0,1816.0,1821.0,1775.0,1797.0,1793.0,-23.0,-27.0,3783.0,13567.33,4596.0,-1510.0, +FG2311.ZCE,20231024,1797.0,1793.0,1796.0,1803.0,1774.0,1780.0,1785.0,-13.0,-8.0,1790.0,6389.59,4083.0,-513.0, +FG2311.ZCE,20231025,1780.0,1785.0,1788.0,1805.0,1772.0,1772.0,1783.0,-13.0,-2.0,1684.0,6004.47,3575.0,-508.0, +FG2311.ZCE,20231026,1772.0,1783.0,1775.0,1779.0,1745.0,1773.0,1763.0,-10.0,-20.0,1867.0,6581.37,3422.0,-153.0, +FG2311.ZCE,20231027,1773.0,1763.0,1783.0,1798.0,1751.0,1763.0,1774.0,0.0,11.0,1631.0,5786.87,2611.0,-811.0, +FG2311.ZCE,20231030,1763.0,1774.0,1772.0,1786.0,1746.0,1775.0,1766.0,1.0,-8.0,837.0,2955.75,2282.0,-329.0, +FG2311.ZCE,20231031,1775.0,1766.0,1785.0,1785.0,1742.0,1743.0,1770.0,-23.0,4.0,1359.0,4810.39,1389.0,-893.0, +FG2311.ZCE,20231101,1743.0,1770.0,1739.0,1770.0,1739.0,1769.0,1744.0,-1.0,-26.0,127.0,443.09,1291.0,-98.0, +FG2311.ZCE,20231102,1769.0,1744.0,1760.0,1775.0,1760.0,1775.0,1770.0,31.0,26.0,57.0,201.83,1291.0,0.0, +FG2311.ZCE,20231103,1775.0,1770.0,1776.0,1814.0,1760.0,1814.0,1785.0,44.0,15.0,22.0,78.53,1289.0,-2.0, +FG2311.ZCE,20231106,1814.0,1785.0,1787.0,1787.0,1787.0,1787.0,1787.0,2.0,2.0,11.0,39.31,1278.0,-11.0, +FG2311.ZCE,20231107,1787.0,1787.0,1810.0,1810.0,1810.0,1810.0,1810.0,23.0,23.0,2.0,7.24,1276.0,-2.0, +FG2311.ZCE,20231108,1810.0,1810.0,1810.0,1810.0,1809.0,1810.0,1810.0,0.0,0.0,30.0,108.6,1276.0,0.0, +FG2311.ZCE,20231109,1810.0,1810.0,1790.0,1790.0,1790.0,1790.0,1790.0,-20.0,-20.0,10.0,35.8,1276.0,0.0, +FG2311.ZCE,20231110,1790.0,1790.0,1800.0,1815.0,1800.0,1815.0,1804.0,25.0,14.0,95.0,344.35,1226.0,-50.0, +FG2311.ZCE,20231113,1815.0,1804.0,1815.0,1815.0,1810.0,1810.0,1811.0,6.0,7.0,715.0,2585.4,526.0,-700.0, +FG2311.ZCE,20231114,1810.0,1811.0,1700.0,1720.0,1700.0,1720.0,1702.0,-91.0,-109.0,17.0,57.88,0.0,-526.0, diff --git a/data/FG/FG2312.csv b/data/FG/FG2312.csv new file mode 100644 index 0000000..076fb23 --- /dev/null +++ b/data/FG/FG2312.csv @@ -0,0 +1,244 @@ +ts_code,trade_date,pre_close,pre_settle,open,high,low,close,settle,change1,change2,vol,amount,oi,oi_chg,delv_settle +FG2312.ZCE,20221215,,1641.0,1638.0,1707.0,1638.0,1678.0,1678.0,37.0,37.0,32.0,107.38,13.0,, +FG2312.ZCE,20221216,1678.0,1678.0,1692.0,1700.0,1663.0,1684.0,1682.0,6.0,4.0,39.0,131.21,23.0,10.0, +FG2312.ZCE,20221219,1684.0,1682.0,1683.0,1683.0,1654.0,1659.0,1669.0,-23.0,-13.0,122.0,407.31,76.0,53.0, +FG2312.ZCE,20221220,1659.0,1669.0,1652.0,1672.0,1650.0,1665.0,1663.0,-4.0,-6.0,38.0,126.37,88.0,12.0, +FG2312.ZCE,20221221,1665.0,1663.0,1675.0,1680.0,1670.0,1680.0,1675.0,17.0,12.0,23.0,77.07,88.0,0.0, +FG2312.ZCE,20221222,1680.0,1675.0,1688.0,1688.0,1661.0,1661.0,1668.0,-14.0,-7.0,144.0,480.34,214.0,126.0, +FG2312.ZCE,20221223,1661.0,1668.0,1677.0,1678.0,1657.0,1673.0,1667.0,5.0,-1.0,32.0,106.68,216.0,2.0, +FG2312.ZCE,20221226,1673.0,1667.0,1678.0,1695.0,1676.0,1684.0,1691.0,17.0,24.0,2191.0,7410.11,2382.0,2166.0, +FG2312.ZCE,20221227,1684.0,1691.0,1692.0,1730.0,1692.0,1722.0,1722.0,31.0,31.0,225.0,774.68,2570.0,188.0, +FG2312.ZCE,20221228,1722.0,1722.0,1725.0,1755.0,1725.0,1750.0,1742.0,28.0,20.0,42.0,146.31,2576.0,6.0, +FG2312.ZCE,20221229,1750.0,1742.0,1742.0,1759.0,1735.0,1749.0,1742.0,7.0,0.0,2557.0,8908.99,5088.0,2512.0, +FG2312.ZCE,20221230,1749.0,1742.0,1742.0,1750.0,1726.0,1738.0,1737.0,-4.0,-5.0,4304.0,14955.32,9017.0,3929.0, +FG2312.ZCE,20230103,1738.0,1737.0,1731.0,1759.0,1714.0,1742.0,1744.0,5.0,7.0,51.0,177.94,9024.0,7.0, +FG2312.ZCE,20230104,1742.0,1744.0,1739.0,1744.0,1716.0,1734.0,1731.0,-10.0,-13.0,54.0,186.99,9020.0,-4.0, +FG2312.ZCE,20230105,1734.0,1731.0,1745.0,1745.0,1728.0,1736.0,1735.0,5.0,4.0,861.0,2987.5,9719.0,699.0, +FG2312.ZCE,20230106,1736.0,1735.0,1746.0,1749.0,1731.0,1749.0,1734.0,14.0,-1.0,128.0,443.82,9825.0,106.0, +FG2312.ZCE,20230109,1749.0,1734.0,1734.0,1753.0,1734.0,1744.0,1735.0,10.0,1.0,288.0,999.41,9580.0,-245.0, +FG2312.ZCE,20230110,1744.0,1735.0,1741.0,1746.0,1721.0,1726.0,1726.0,-9.0,-9.0,165.0,569.63,9473.0,-107.0, +FG2312.ZCE,20230111,1726.0,1726.0,1721.0,1746.0,1720.0,1741.0,1725.0,15.0,-1.0,188.0,648.66,9613.0,140.0, +FG2312.ZCE,20230112,1741.0,1725.0,1747.0,1750.0,1738.0,1740.0,1743.0,15.0,18.0,38.0,132.47,9622.0,9.0, +FG2312.ZCE,20230113,1740.0,1743.0,1735.0,1748.0,1723.0,1745.0,1735.0,2.0,-8.0,110.0,381.77,9653.0,31.0, +FG2312.ZCE,20230116,1745.0,1735.0,1738.0,1744.0,1720.0,1733.0,1732.0,-2.0,-3.0,99.0,342.94,9641.0,-12.0, +FG2312.ZCE,20230117,1733.0,1732.0,1724.0,1732.0,1716.0,1731.0,1725.0,-1.0,-7.0,108.0,372.53,9659.0,18.0, +FG2312.ZCE,20230118,1731.0,1725.0,1734.0,1757.0,1734.0,1754.0,1747.0,29.0,22.0,59.0,206.18,9672.0,13.0, +FG2312.ZCE,20230119,1754.0,1747.0,1762.0,1787.0,1759.0,1769.0,1771.0,22.0,24.0,274.0,970.44,9447.0,-225.0, +FG2312.ZCE,20230120,1769.0,1771.0,1774.0,1796.0,1773.0,1796.0,1778.0,25.0,7.0,62.0,220.51,9446.0,-1.0, +FG2312.ZCE,20230130,1796.0,1778.0,1809.0,1809.0,1707.0,1712.0,1740.0,-66.0,-38.0,165.0,574.35,9541.0,95.0, +FG2312.ZCE,20230131,1712.0,1740.0,1711.0,1723.0,1683.0,1688.0,1702.0,-52.0,-38.0,104.0,353.94,9576.0,35.0, +FG2312.ZCE,20230201,1688.0,1702.0,1692.0,1709.0,1671.0,1679.0,1689.0,-23.0,-13.0,87.0,293.84,9584.0,8.0, +FG2312.ZCE,20230202,1679.0,1689.0,1684.0,1684.0,1638.0,1643.0,1671.0,-46.0,-18.0,820.0,2740.36,10102.0,518.0, +FG2312.ZCE,20230203,1643.0,1671.0,1640.0,1666.0,1630.0,1659.0,1647.0,-12.0,-24.0,115.0,378.79,10099.0,-3.0, +FG2312.ZCE,20230206,1659.0,1647.0,1659.0,1667.0,1637.0,1644.0,1649.0,-3.0,2.0,124.0,409.0,10050.0,-49.0, +FG2312.ZCE,20230207,1644.0,1649.0,1640.0,1640.0,1604.0,1608.0,1624.0,-41.0,-25.0,269.0,873.71,9916.0,-134.0, +FG2312.ZCE,20230208,1608.0,1624.0,1607.0,1613.0,1595.0,1610.0,1606.0,-14.0,-18.0,110.0,353.24,9893.0,-23.0, +FG2312.ZCE,20230209,1610.0,1606.0,1615.0,1617.0,1602.0,1609.0,1610.0,3.0,4.0,42.0,135.26,9892.0,-1.0, +FG2312.ZCE,20230210,1609.0,1610.0,1610.0,1614.0,1578.0,1606.0,1597.0,-4.0,-13.0,69.0,220.41,9884.0,-8.0, +FG2312.ZCE,20230213,1606.0,1597.0,1604.0,1605.0,1581.0,1588.0,1594.0,-9.0,-3.0,80.0,255.03,9894.0,10.0, +FG2312.ZCE,20230214,1588.0,1594.0,1588.0,1600.0,1570.0,1595.0,1579.0,1.0,-15.0,10661.0,33664.81,9899.0,5.0, +FG2312.ZCE,20230215,1595.0,1579.0,1603.0,1616.0,1594.0,1600.0,1605.0,21.0,26.0,43.0,138.06,9903.0,4.0, +FG2312.ZCE,20230216,1600.0,1605.0,1608.0,1617.0,1602.0,1602.0,1610.0,-3.0,5.0,27.0,86.95,9904.0,1.0, +FG2312.ZCE,20230217,1602.0,1610.0,1611.0,1613.0,1592.0,1597.0,1604.0,-13.0,-6.0,32.0,102.62,9909.0,5.0, +FG2312.ZCE,20230220,1597.0,1604.0,1595.0,1608.0,1593.0,1608.0,1599.0,4.0,-5.0,38.0,121.49,9916.0,7.0, +FG2312.ZCE,20230221,1608.0,1599.0,1611.0,1628.0,1609.0,1628.0,1619.0,29.0,20.0,661.0,2140.37,9311.0,-605.0, +FG2312.ZCE,20230222,1628.0,1619.0,1620.0,1632.0,1615.0,1627.0,1625.0,8.0,6.0,149.0,484.29,9418.0,107.0, +FG2312.ZCE,20230223,1627.0,1625.0,1624.0,1637.0,1622.0,1624.0,1632.0,-1.0,7.0,261.0,851.98,9644.0,226.0, +FG2312.ZCE,20230224,1624.0,1632.0,1634.0,1634.0,1602.0,1606.0,1615.0,-26.0,-17.0,28.0,90.41,9643.0,-1.0, +FG2312.ZCE,20230227,1606.0,1615.0,1604.0,1609.0,1599.0,1599.0,1603.0,-16.0,-12.0,37.0,118.63,9645.0,2.0, +FG2312.ZCE,20230228,1599.0,1603.0,1597.0,1601.0,1594.0,1597.0,1597.0,-6.0,-6.0,33.0,105.41,9657.0,12.0, +FG2312.ZCE,20230301,1597.0,1597.0,1601.0,1603.0,1581.0,1599.0,1596.0,2.0,-1.0,154.0,491.63,9697.0,40.0, +FG2312.ZCE,20230302,1599.0,1596.0,1602.0,1610.0,1602.0,1608.0,1608.0,12.0,12.0,43.0,138.28,9702.0,5.0, +FG2312.ZCE,20230303,1608.0,1608.0,1609.0,1620.0,1602.0,1614.0,1610.0,6.0,2.0,126.0,405.63,9749.0,47.0, +FG2312.ZCE,20230306,1614.0,1610.0,1613.0,1637.0,1607.0,1637.0,1617.0,27.0,7.0,82.0,265.26,9758.0,9.0, +FG2312.ZCE,20230307,1637.0,1617.0,1641.0,1650.0,1638.0,1645.0,1645.0,28.0,28.0,171.0,562.58,9717.0,-41.0, +FG2312.ZCE,20230308,1645.0,1645.0,1648.0,1656.0,1630.0,1642.0,1647.0,-3.0,2.0,55.0,181.17,9716.0,-1.0, +FG2312.ZCE,20230309,1642.0,1647.0,1637.0,1638.0,1620.0,1631.0,1631.0,-16.0,-16.0,735.0,2397.82,10244.0,528.0, +FG2312.ZCE,20230310,1631.0,1631.0,1632.0,1666.0,1632.0,1652.0,1654.0,21.0,23.0,352.0,1164.67,10399.0,155.0, +FG2312.ZCE,20230313,1652.0,1654.0,1655.0,1678.0,1649.0,1674.0,1664.0,20.0,10.0,46.0,153.1,10408.0,9.0, +FG2312.ZCE,20230314,1674.0,1664.0,1665.0,1678.0,1647.0,1651.0,1653.0,-13.0,-11.0,633.0,2093.33,10921.0,513.0, +FG2312.ZCE,20230315,1651.0,1653.0,1653.0,1667.0,1635.0,1641.0,1651.0,-12.0,-2.0,98.0,323.61,10931.0,10.0, +FG2312.ZCE,20230316,1641.0,1651.0,1634.0,1642.0,1568.0,1568.0,1601.0,-83.0,-50.0,477.0,1527.46,11111.0,180.0, +FG2312.ZCE,20230317,1568.0,1601.0,1565.0,1595.0,1561.0,1581.0,1573.0,-20.0,-28.0,149.0,468.82,11183.0,72.0, +FG2312.ZCE,20230320,1581.0,1573.0,1590.0,1601.0,1560.0,1564.0,1583.0,-9.0,10.0,160.0,506.62,11176.0,-7.0, +FG2312.ZCE,20230321,1564.0,1583.0,1570.0,1578.0,1563.0,1566.0,1569.0,-17.0,-14.0,126.0,395.26,11231.0,55.0, +FG2312.ZCE,20230322,1566.0,1569.0,1575.0,1586.0,1552.0,1562.0,1565.0,-7.0,-4.0,193.0,603.99,11142.0,-89.0, +FG2312.ZCE,20230323,1562.0,1565.0,1569.0,1572.0,1555.0,1563.0,1564.0,-2.0,-1.0,79.0,247.1,11149.0,7.0, +FG2312.ZCE,20230324,1563.0,1564.0,1567.0,1574.0,1550.0,1574.0,1563.0,10.0,-1.0,200.0,625.21,11182.0,33.0, +FG2312.ZCE,20230327,1574.0,1563.0,1574.0,1594.0,1566.0,1586.0,1585.0,23.0,22.0,167.0,529.3,11165.0,-17.0, +FG2312.ZCE,20230328,1586.0,1585.0,1593.0,1616.0,1586.0,1611.0,1606.0,26.0,21.0,120.0,385.35,11182.0,17.0, +FG2312.ZCE,20230329,1611.0,1606.0,1613.0,1618.0,1592.0,1602.0,1607.0,-4.0,1.0,159.0,511.03,11173.0,-9.0, +FG2312.ZCE,20230330,1602.0,1607.0,1600.0,1620.0,1600.0,1610.0,1613.0,3.0,6.0,67.0,216.2,11144.0,-29.0, +FG2312.ZCE,20230331,1610.0,1613.0,1606.0,1606.0,1582.0,1584.0,1598.0,-29.0,-15.0,612.0,1955.42,10642.0,-502.0, +FG2312.ZCE,20230403,1584.0,1598.0,1583.0,1606.0,1583.0,1592.0,1599.0,-6.0,1.0,651.0,2081.37,11129.0,487.0, +FG2312.ZCE,20230404,1592.0,1599.0,1613.0,1615.0,1567.0,1574.0,1577.0,-25.0,-22.0,195.0,614.92,11092.0,-37.0, +FG2312.ZCE,20230406,1574.0,1577.0,1586.0,1607.0,1585.0,1593.0,1595.0,16.0,18.0,265.0,845.18,11211.0,119.0, +FG2312.ZCE,20230407,1593.0,1595.0,1597.0,1609.0,1594.0,1605.0,1602.0,10.0,7.0,93.0,297.96,11214.0,3.0, +FG2312.ZCE,20230410,1605.0,1602.0,1615.0,1626.0,1590.0,1597.0,1608.0,-5.0,6.0,443.0,1424.75,10940.0,-274.0, +FG2312.ZCE,20230411,1597.0,1608.0,1605.0,1605.0,1561.0,1585.0,1576.0,-23.0,-32.0,392.0,1235.59,11100.0,160.0, +FG2312.ZCE,20230412,1585.0,1576.0,1592.0,1592.0,1566.0,1578.0,1576.0,2.0,0.0,187.0,589.43,11099.0,-1.0, +FG2312.ZCE,20230413,1578.0,1576.0,1593.0,1593.0,1573.0,1590.0,1581.0,14.0,5.0,335.0,1059.14,11020.0,-79.0, +FG2312.ZCE,20230414,1590.0,1581.0,1593.0,1623.0,1586.0,1620.0,1605.0,39.0,24.0,337.0,1081.79,11042.0,22.0, +FG2312.ZCE,20230417,1620.0,1605.0,1621.0,1666.0,1613.0,1664.0,1657.0,59.0,52.0,1012.0,3352.97,11368.0,326.0, +FG2312.ZCE,20230418,1664.0,1657.0,1659.0,1673.0,1644.0,1668.0,1660.0,11.0,3.0,204.0,677.14,11330.0,-38.0, +FG2312.ZCE,20230419,1668.0,1660.0,1670.0,1708.0,1669.0,1677.0,1688.0,17.0,28.0,530.0,1789.11,11317.0,-13.0, +FG2312.ZCE,20230420,1677.0,1688.0,1667.0,1744.0,1666.0,1734.0,1691.0,46.0,3.0,697.0,2357.22,11385.0,68.0, +FG2312.ZCE,20230421,1734.0,1691.0,1747.0,1799.0,1695.0,1702.0,1751.0,11.0,60.0,1399.0,4899.72,11624.0,239.0, +FG2312.ZCE,20230424,1702.0,1751.0,1705.0,1758.0,1669.0,1729.0,1716.0,-22.0,-35.0,718.0,2463.57,11615.0,-9.0, +FG2312.ZCE,20230425,1729.0,1716.0,1734.0,1764.0,1692.0,1708.0,1722.0,-8.0,6.0,712.0,2451.9,11649.0,34.0, +FG2312.ZCE,20230426,1708.0,1722.0,1692.0,1702.0,1661.0,1676.0,1681.0,-46.0,-41.0,627.0,2108.19,11460.0,-189.0, +FG2312.ZCE,20230427,1676.0,1681.0,1674.0,1677.0,1622.0,1624.0,1647.0,-57.0,-34.0,383.0,1261.23,11420.0,-40.0, +FG2312.ZCE,20230428,1624.0,1647.0,1629.0,1660.0,1604.0,1655.0,1633.0,8.0,-14.0,451.0,1472.9,11568.0,148.0, +FG2312.ZCE,20230504,1655.0,1633.0,1644.0,1659.0,1608.0,1614.0,1635.0,-19.0,2.0,787.0,2572.96,11611.0,43.0, +FG2312.ZCE,20230505,1614.0,1635.0,1628.0,1631.0,1586.0,1628.0,1611.0,-7.0,-24.0,331.0,1066.19,11614.0,3.0, +FG2312.ZCE,20230508,1628.0,1611.0,1627.0,1661.0,1605.0,1632.0,1626.0,21.0,15.0,447.0,1453.79,11606.0,-8.0, +FG2312.ZCE,20230509,1632.0,1626.0,1627.0,1633.0,1589.0,1591.0,1606.0,-35.0,-20.0,661.0,2123.49,11533.0,-73.0, +FG2312.ZCE,20230510,1591.0,1606.0,1596.0,1606.0,1586.0,1591.0,1592.0,-15.0,-14.0,729.0,2321.59,11333.0,-200.0, +FG2312.ZCE,20230511,1591.0,1592.0,1601.0,1608.0,1567.0,1573.0,1581.0,-19.0,-11.0,1534.0,4851.44,11142.0,-191.0, +FG2312.ZCE,20230512,1573.0,1581.0,1563.0,1575.0,1543.0,1566.0,1559.0,-15.0,-22.0,180.0,561.28,11148.0,6.0, +FG2312.ZCE,20230515,1566.0,1559.0,1544.0,1580.0,1510.0,1520.0,1540.0,-39.0,-19.0,797.0,2454.75,11128.0,-20.0, +FG2312.ZCE,20230516,1520.0,1540.0,1523.0,1527.0,1506.0,1513.0,1517.0,-27.0,-23.0,641.0,1945.32,11103.0,-25.0, +FG2312.ZCE,20230517,1513.0,1517.0,1520.0,1563.0,1518.0,1548.0,1545.0,31.0,28.0,1197.0,3698.8,11145.0,42.0, +FG2312.ZCE,20230518,1548.0,1545.0,1555.0,1576.0,1537.0,1540.0,1566.0,-5.0,21.0,1224.0,3834.04,11606.0,461.0, +FG2312.ZCE,20230519,1540.0,1566.0,1534.0,1539.0,1480.0,1499.0,1507.0,-67.0,-59.0,681.0,2053.02,11506.0,-100.0, +FG2312.ZCE,20230522,1499.0,1507.0,1493.0,1500.0,1398.0,1399.0,1427.0,-108.0,-80.0,1394.0,3979.38,11956.0,450.0, +FG2312.ZCE,20230523,1399.0,1427.0,1420.0,1441.0,1374.0,1382.0,1399.0,-45.0,-28.0,716.0,2003.3,12049.0,93.0, +FG2312.ZCE,20230524,1382.0,1399.0,1391.0,1392.0,1344.0,1358.0,1366.0,-41.0,-33.0,1795.0,4905.36,12513.0,464.0, +FG2312.ZCE,20230525,1358.0,1366.0,1365.0,1387.0,1359.0,1377.0,1371.0,11.0,5.0,1683.0,4614.07,13459.0,946.0, +FG2312.ZCE,20230526,1377.0,1371.0,1371.0,1394.0,1335.0,1381.0,1363.0,10.0,-8.0,938.0,2556.67,13610.0,151.0, +FG2312.ZCE,20230529,1381.0,1363.0,1399.0,1405.0,1369.0,1385.0,1387.0,22.0,24.0,1512.0,4194.67,14180.0,570.0, +FG2312.ZCE,20230530,1385.0,1387.0,1381.0,1390.0,1338.0,1340.0,1360.0,-47.0,-27.0,1403.0,3815.82,14935.0,755.0, +FG2312.ZCE,20230531,1340.0,1360.0,1339.0,1342.0,1318.0,1329.0,1327.0,-31.0,-33.0,1613.0,4281.4,15065.0,130.0, +FG2312.ZCE,20230601,1329.0,1327.0,1322.0,1360.0,1321.0,1358.0,1345.0,31.0,18.0,2651.0,7133.15,15104.0,39.0, +FG2312.ZCE,20230602,1358.0,1345.0,1366.0,1453.0,1353.0,1446.0,1400.0,101.0,55.0,2994.0,8381.39,15289.0,185.0, +FG2312.ZCE,20230605,1446.0,1400.0,1450.0,1486.0,1413.0,1432.0,1450.0,32.0,50.0,2291.0,6642.18,15758.0,469.0, +FG2312.ZCE,20230606,1432.0,1450.0,1421.0,1438.0,1402.0,1422.0,1424.0,-28.0,-26.0,1192.0,3394.51,15957.0,199.0, +FG2312.ZCE,20230607,1422.0,1424.0,1430.0,1448.0,1414.0,1426.0,1431.0,2.0,7.0,1907.0,5456.66,16587.0,630.0, +FG2312.ZCE,20230608,1426.0,1431.0,1436.0,1461.0,1427.0,1448.0,1445.0,17.0,14.0,1492.0,4312.61,16914.0,327.0, +FG2312.ZCE,20230609,1448.0,1445.0,1452.0,1461.0,1440.0,1461.0,1454.0,16.0,9.0,839.0,2439.27,16875.0,-39.0, +FG2312.ZCE,20230612,1461.0,1454.0,1474.0,1484.0,1442.0,1448.0,1460.0,-6.0,6.0,1060.0,3094.87,16857.0,-18.0, +FG2312.ZCE,20230613,1448.0,1460.0,1446.0,1493.0,1446.0,1493.0,1471.0,33.0,11.0,1003.0,2951.42,16572.0,-285.0, +FG2312.ZCE,20230614,1493.0,1471.0,1494.0,1543.0,1487.0,1515.0,1513.0,44.0,42.0,1586.0,4799.87,16605.0,33.0, +FG2312.ZCE,20230615,1515.0,1513.0,1521.0,1521.0,1466.0,1493.0,1497.0,-20.0,-16.0,881.0,2636.91,16258.0,-347.0, +FG2312.ZCE,20230616,1493.0,1497.0,1498.0,1520.0,1488.0,1501.0,1505.0,4.0,8.0,1092.0,3287.48,16289.0,31.0, +FG2312.ZCE,20230619,1501.0,1505.0,1495.0,1502.0,1420.0,1431.0,1453.0,-74.0,-52.0,2321.0,6744.84,16314.0,25.0, +FG2312.ZCE,20230620,1431.0,1453.0,1428.0,1436.0,1413.0,1421.0,1426.0,-32.0,-27.0,1599.0,4560.23,16353.0,39.0, +FG2312.ZCE,20230621,1421.0,1426.0,1421.0,1430.0,1397.0,1407.0,1415.0,-19.0,-11.0,857.0,2424.61,16190.0,-163.0, +FG2312.ZCE,20230626,1407.0,1415.0,1388.0,1410.0,1374.0,1386.0,1393.0,-29.0,-22.0,719.0,2002.59,16291.0,101.0, +FG2312.ZCE,20230627,1386.0,1393.0,1391.0,1419.0,1375.0,1401.0,1400.0,8.0,7.0,1567.0,4387.11,16258.0,-33.0, +FG2312.ZCE,20230628,1401.0,1400.0,1403.0,1408.0,1388.0,1399.0,1399.0,-1.0,-1.0,1242.0,3475.92,16134.0,-124.0, +FG2312.ZCE,20230629,1399.0,1399.0,1399.0,1412.0,1390.0,1410.0,1401.0,11.0,2.0,1322.0,3704.16,16169.0,35.0, +FG2312.ZCE,20230630,1410.0,1401.0,1415.0,1446.0,1410.0,1422.0,1431.0,21.0,30.0,2414.0,6908.62,16180.0,11.0, +FG2312.ZCE,20230703,1422.0,1431.0,1425.0,1433.0,1416.0,1427.0,1425.0,-4.0,-6.0,5014.0,14294.15,19309.0,3129.0, +FG2312.ZCE,20230704,1427.0,1425.0,1437.0,1457.0,1429.0,1450.0,1444.0,25.0,19.0,8021.0,23171.91,24569.0,5260.0, +FG2312.ZCE,20230705,1450.0,1444.0,1454.0,1458.0,1434.0,1444.0,1445.0,0.0,1.0,8010.0,23148.21,30468.0,5899.0, +FG2312.ZCE,20230706,1444.0,1445.0,1446.0,1448.0,1427.0,1437.0,1438.0,-8.0,-7.0,10057.0,28918.24,37812.0,7344.0, +FG2312.ZCE,20230707,1437.0,1438.0,1434.0,1459.0,1431.0,1448.0,1445.0,10.0,7.0,12678.0,36649.59,45412.0,7600.0, +FG2312.ZCE,20230710,1448.0,1445.0,1448.0,1460.0,1437.0,1440.0,1447.0,-5.0,2.0,10055.0,29090.63,51010.0,5598.0, +FG2312.ZCE,20230711,1440.0,1447.0,1449.0,1479.0,1446.0,1464.0,1465.0,17.0,18.0,10384.0,30429.52,57076.0,6066.0, +FG2312.ZCE,20230712,1464.0,1465.0,1464.0,1479.0,1460.0,1473.0,1472.0,8.0,7.0,9171.0,26990.84,61572.0,4496.0, +FG2312.ZCE,20230713,1473.0,1472.0,1475.0,1482.0,1444.0,1468.0,1465.0,-4.0,-7.0,10405.0,30494.75,65071.0,3499.0, +FG2312.ZCE,20230714,1468.0,1465.0,1469.0,1515.0,1467.0,1508.0,1489.0,43.0,24.0,11206.0,33378.66,70270.0,5199.0, +FG2312.ZCE,20230717,1508.0,1489.0,1512.0,1516.0,1462.0,1464.0,1492.0,-25.0,3.0,17301.0,51617.84,75651.0,5381.0, +FG2312.ZCE,20230718,1464.0,1492.0,1475.0,1504.0,1468.0,1498.0,1486.0,6.0,-6.0,6616.0,19657.45,77826.0,2175.0, +FG2312.ZCE,20230719,1498.0,1486.0,1503.0,1556.0,1500.0,1545.0,1533.0,59.0,47.0,19244.0,59018.07,80045.0,2219.0, +FG2312.ZCE,20230720,1545.0,1533.0,1552.0,1573.0,1510.0,1519.0,1538.0,-14.0,5.0,19850.0,61062.93,86747.0,6702.0, +FG2312.ZCE,20230721,1519.0,1538.0,1525.0,1532.0,1491.0,1507.0,1514.0,-31.0,-24.0,13296.0,40256.43,91031.0,4284.0, +FG2312.ZCE,20230724,1507.0,1514.0,1510.0,1528.0,1465.0,1470.0,1491.0,-44.0,-23.0,11634.0,34683.49,95336.0,4305.0, +FG2312.ZCE,20230725,1470.0,1491.0,1488.0,1522.0,1473.0,1507.0,1501.0,16.0,10.0,14085.0,42285.43,100697.0,5361.0, +FG2312.ZCE,20230726,1507.0,1501.0,1505.0,1587.0,1503.0,1555.0,1546.0,54.0,45.0,32023.0,99031.7,105823.0,5126.0, +FG2312.ZCE,20230727,1555.0,1546.0,1548.0,1615.0,1536.0,1578.0,1583.0,32.0,37.0,32465.0,102798.76,108918.0,3095.0, +FG2312.ZCE,20230728,1578.0,1583.0,1573.0,1597.0,1545.0,1569.0,1570.0,-14.0,-13.0,21495.0,67514.28,112846.0,3928.0, +FG2312.ZCE,20230731,1569.0,1570.0,1568.0,1609.0,1557.0,1603.0,1588.0,33.0,18.0,24080.0,76489.58,118837.0,5991.0, +FG2312.ZCE,20230801,1603.0,1588.0,1610.0,1707.0,1607.0,1707.0,1654.0,119.0,66.0,47579.0,157389.77,113442.0,-5395.0, +FG2312.ZCE,20230802,1707.0,1654.0,1700.0,1717.0,1670.0,1682.0,1696.0,28.0,42.0,28522.0,96759.3,116338.0,2896.0, +FG2312.ZCE,20230803,1682.0,1696.0,1687.0,1708.0,1629.0,1652.0,1667.0,-44.0,-29.0,30006.0,100028.93,120347.0,4009.0, +FG2312.ZCE,20230804,1652.0,1667.0,1663.0,1707.0,1663.0,1679.0,1683.0,12.0,16.0,17495.0,58896.16,122597.0,2250.0, +FG2312.ZCE,20230807,1679.0,1683.0,1679.0,1693.0,1605.0,1610.0,1627.0,-73.0,-56.0,20736.0,67478.64,125597.0,3000.0, +FG2312.ZCE,20230808,1610.0,1627.0,1612.0,1618.0,1568.0,1579.0,1587.0,-48.0,-40.0,26512.0,84153.89,130220.0,4623.0, +FG2312.ZCE,20230809,1579.0,1587.0,1570.0,1604.0,1565.0,1585.0,1584.0,-2.0,-3.0,19639.0,62196.99,131373.0,1153.0, +FG2312.ZCE,20230810,1585.0,1584.0,1577.0,1617.0,1572.0,1584.0,1591.0,0.0,7.0,23093.0,73474.28,134959.0,3586.0, +FG2312.ZCE,20230811,1584.0,1591.0,1584.0,1639.0,1575.0,1635.0,1609.0,44.0,18.0,24204.0,77910.35,138304.0,3345.0, +FG2312.ZCE,20230814,1635.0,1609.0,1640.0,1645.0,1589.0,1621.0,1612.0,12.0,3.0,24479.0,78912.93,139570.0,1266.0, +FG2312.ZCE,20230815,1621.0,1612.0,1621.0,1632.0,1593.0,1608.0,1612.0,-4.0,0.0,19892.0,64151.62,140235.0,665.0, +FG2312.ZCE,20230816,1608.0,1612.0,1604.0,1623.0,1574.0,1603.0,1598.0,-9.0,-14.0,19509.0,62331.55,142294.0,2059.0, +FG2312.ZCE,20230817,1603.0,1598.0,1608.0,1648.0,1599.0,1642.0,1621.0,44.0,23.0,23670.0,76749.19,146310.0,4016.0, +FG2312.ZCE,20230818,1642.0,1621.0,1650.0,1677.0,1612.0,1628.0,1640.0,7.0,19.0,25679.0,84219.15,150121.0,3811.0, +FG2312.ZCE,20230821,1628.0,1640.0,1623.0,1735.0,1601.0,1719.0,1671.0,79.0,31.0,51036.0,170524.66,151225.0,1104.0, +FG2312.ZCE,20230822,1719.0,1671.0,1710.0,1720.0,1645.0,1664.0,1677.0,-7.0,6.0,46779.0,156928.56,157005.0,5780.0, +FG2312.ZCE,20230823,1664.0,1677.0,1677.0,1710.0,1658.0,1671.0,1685.0,-6.0,8.0,29646.0,99881.99,158968.0,1963.0, +FG2312.ZCE,20230824,1671.0,1685.0,1680.0,1718.0,1667.0,1669.0,1694.0,-16.0,9.0,38884.0,131704.4,169148.0,10180.0, +FG2312.ZCE,20230825,1669.0,1694.0,1668.0,1684.0,1639.0,1669.0,1667.0,-25.0,-27.0,34417.0,114749.31,174632.0,5484.0, +FG2312.ZCE,20230828,1669.0,1667.0,1670.0,1706.0,1614.0,1626.0,1661.0,-41.0,-6.0,30449.0,101140.86,178165.0,3533.0, +FG2312.ZCE,20230829,1626.0,1661.0,1630.0,1648.0,1606.0,1631.0,1628.0,-30.0,-33.0,29734.0,96786.53,182545.0,4380.0, +FG2312.ZCE,20230830,1631.0,1628.0,1635.0,1759.0,1635.0,1759.0,1708.0,131.0,80.0,49666.0,169620.51,183186.0,641.0, +FG2312.ZCE,20230831,1759.0,1708.0,1798.0,1863.0,1783.0,1826.0,1828.0,118.0,120.0,76782.0,280711.96,178710.0,-4476.0, +FG2312.ZCE,20230901,1826.0,1828.0,1844.0,1916.0,1803.0,1880.0,1859.0,52.0,31.0,74789.0,278047.92,174646.0,-4064.0, +FG2312.ZCE,20230904,1880.0,1859.0,1888.0,1912.0,1803.0,1813.0,1857.0,-46.0,-2.0,80397.0,298530.92,181248.0,6602.0, +FG2312.ZCE,20230905,1813.0,1857.0,1810.0,1853.0,1806.0,1822.0,1830.0,-35.0,-27.0,42286.0,154791.81,184438.0,3190.0, +FG2312.ZCE,20230906,1822.0,1830.0,1816.0,1850.0,1782.0,1846.0,1825.0,16.0,-5.0,44780.0,163405.82,170501.0,-13937.0, +FG2312.ZCE,20230907,1846.0,1825.0,1848.0,1856.0,1792.0,1812.0,1824.0,-13.0,-1.0,37237.0,135867.48,164290.0,-6211.0, +FG2312.ZCE,20230908,1812.0,1824.0,1805.0,1836.0,1755.0,1760.0,1805.0,-64.0,-19.0,39306.0,141913.29,163007.0,-1283.0, +FG2312.ZCE,20230911,1760.0,1805.0,1768.0,1836.0,1747.0,1814.0,1795.0,9.0,-10.0,25981.0,93274.62,162472.0,-535.0, +FG2312.ZCE,20230912,1814.0,1795.0,1810.0,1839.0,1794.0,1828.0,1818.0,33.0,23.0,31332.0,113923.08,168732.0,6260.0, +FG2312.ZCE,20230913,1828.0,1818.0,1835.0,1835.0,1754.0,1768.0,1789.0,-50.0,-29.0,38504.0,137739.11,166551.0,-2181.0, +FG2312.ZCE,20230914,1768.0,1789.0,1776.0,1796.0,1762.0,1782.0,1782.0,-7.0,-7.0,23299.0,83030.66,166376.0,-175.0, +FG2312.ZCE,20230915,1782.0,1782.0,1797.0,1804.0,1736.0,1778.0,1776.0,-4.0,-6.0,28440.0,100995.73,167893.0,1517.0, +FG2312.ZCE,20230918,1778.0,1776.0,1778.0,1792.0,1748.0,1786.0,1772.0,10.0,-4.0,17293.0,61285.36,169652.0,1759.0, +FG2312.ZCE,20230919,1786.0,1772.0,1790.0,1827.0,1781.0,1800.0,1803.0,28.0,31.0,19104.0,68890.43,169817.0,165.0, +FG2312.ZCE,20230920,1800.0,1803.0,1799.0,1827.0,1766.0,1793.0,1799.0,-10.0,-4.0,19695.0,70871.02,171753.0,1936.0, +FG2312.ZCE,20230921,1793.0,1799.0,1803.0,1803.0,1755.0,1765.0,1777.0,-34.0,-22.0,15958.0,56702.41,171379.0,-374.0, +FG2312.ZCE,20230922,1765.0,1777.0,1765.0,1838.0,1765.0,1817.0,1810.0,40.0,33.0,19601.0,70970.19,169422.0,-1957.0, +FG2312.ZCE,20230925,1817.0,1810.0,1826.0,1826.0,1760.0,1775.0,1783.0,-35.0,-27.0,17945.0,63994.75,168313.0,-1109.0, +FG2312.ZCE,20230926,1775.0,1783.0,1783.0,1788.0,1755.0,1764.0,1774.0,-19.0,-9.0,12623.0,44777.48,169435.0,1122.0, +FG2312.ZCE,20230927,1764.0,1774.0,1769.0,1786.0,1754.0,1780.0,1774.0,6.0,0.0,13755.0,48789.51,171489.0,2054.0, +FG2312.ZCE,20230928,1780.0,1774.0,1789.0,1804.0,1749.0,1749.0,1774.0,-25.0,0.0,16407.0,58215.65,173841.0,2352.0, +FG2312.ZCE,20231009,1749.0,1774.0,1775.0,1825.0,1775.0,1814.0,1810.0,40.0,36.0,21721.0,78613.16,178855.0,5014.0, +FG2312.ZCE,20231010,1814.0,1810.0,1811.0,1820.0,1728.0,1753.0,1758.0,-57.0,-52.0,35581.0,125090.31,185070.0,6215.0, +FG2312.ZCE,20231011,1753.0,1758.0,1753.0,1776.0,1735.0,1748.0,1757.0,-10.0,-1.0,29456.0,103516.59,193846.0,8776.0, +FG2312.ZCE,20231012,1748.0,1757.0,1756.0,1789.0,1752.0,1787.0,1770.0,30.0,13.0,30410.0,107623.25,201542.0,7696.0, +FG2312.ZCE,20231013,1787.0,1770.0,1792.0,1802.0,1736.0,1750.0,1759.0,-20.0,-11.0,26297.0,92499.14,205514.0,3972.0, +FG2312.ZCE,20231016,1750.0,1759.0,1750.0,1756.0,1710.0,1749.0,1734.0,-10.0,-25.0,24195.0,83908.38,205337.0,-177.0, +FG2312.ZCE,20231017,1749.0,1734.0,1748.0,1763.0,1726.0,1741.0,1744.0,7.0,10.0,30808.0,107455.34,200860.0,-4477.0, +FG2312.ZCE,20231018,1741.0,1744.0,1744.0,1781.0,1740.0,1748.0,1755.0,4.0,11.0,32076.0,112574.5,193369.0,-7491.0, +FG2312.ZCE,20231019,1748.0,1755.0,1756.0,1806.0,1749.0,1790.0,1780.0,35.0,25.0,30318.0,107953.65,183250.0,-10119.0, +FG2312.ZCE,20231020,1790.0,1780.0,1783.0,1788.0,1743.0,1751.0,1757.0,-29.0,-23.0,31458.0,110573.87,170723.0,-12527.0, +FG2312.ZCE,20231023,1751.0,1757.0,1750.0,1763.0,1705.0,1720.0,1724.0,-37.0,-33.0,35266.0,121580.55,158870.0,-11853.0, +FG2312.ZCE,20231024,1720.0,1724.0,1724.0,1730.0,1694.0,1705.0,1712.0,-19.0,-12.0,36777.0,125951.4,141204.0,-17666.0, +FG2312.ZCE,20231025,1705.0,1712.0,1702.0,1733.0,1697.0,1705.0,1709.0,-7.0,-3.0,37848.0,129390.41,124102.0,-17102.0, +FG2312.ZCE,20231026,1705.0,1709.0,1707.0,1708.0,1665.0,1695.0,1684.0,-14.0,-25.0,42592.0,143450.77,106963.0,-17139.0, +FG2312.ZCE,20231027,1695.0,1684.0,1699.0,1704.0,1673.0,1695.0,1689.0,11.0,5.0,37404.0,126361.76,86577.0,-20386.0, +FG2312.ZCE,20231030,1695.0,1689.0,1699.0,1713.0,1665.0,1691.0,1690.0,2.0,1.0,34685.0,117221.65,71452.0,-15125.0, +FG2312.ZCE,20231031,1691.0,1690.0,1695.0,1715.0,1685.0,1704.0,1700.0,14.0,10.0,35627.0,121143.11,52826.0,-18626.0, +FG2312.ZCE,20231101,1704.0,1700.0,1683.0,1714.0,1676.0,1687.0,1693.0,-13.0,-7.0,15876.0,53752.77,44436.0,-8390.0, +FG2312.ZCE,20231102,1687.0,1693.0,1690.0,1728.0,1690.0,1724.0,1708.0,31.0,15.0,15649.0,53464.36,37105.0,-7331.0, +FG2312.ZCE,20231103,1724.0,1708.0,1729.0,1744.0,1711.0,1739.0,1732.0,31.0,24.0,13593.0,47094.7,29544.0,-7561.0, +FG2312.ZCE,20231106,1739.0,1732.0,1736.0,1752.0,1706.0,1712.0,1729.0,-20.0,-3.0,12363.0,42757.36,25522.0,-4022.0, +FG2312.ZCE,20231107,1712.0,1729.0,1716.0,1773.0,1716.0,1741.0,1749.0,12.0,20.0,12458.0,43587.11,18909.0,-6613.0, +FG2312.ZCE,20231108,1741.0,1749.0,1736.0,1754.0,1722.0,1734.0,1739.0,-15.0,-10.0,4893.0,17015.37,16416.0,-2493.0, +FG2312.ZCE,20231109,1734.0,1739.0,1730.0,1758.0,1710.0,1745.0,1728.0,6.0,-11.0,3964.0,13699.65,14271.0,-2145.0, +FG2312.ZCE,20231110,1745.0,1728.0,1754.0,1818.0,1747.0,1788.0,1789.0,60.0,61.0,5338.0,19098.83,13100.0,-1171.0, +FG2312.ZCE,20231113,1788.0,1789.0,1795.0,1804.0,1731.0,1739.0,1768.0,-50.0,-21.0,3298.0,11662.23,12401.0,-699.0, +FG2312.ZCE,20231114,1739.0,1768.0,1732.0,1732.0,1690.0,1704.0,1704.0,-64.0,-64.0,1695.0,5776.44,11730.0,-671.0, +FG2312.ZCE,20231115,1704.0,1704.0,1708.0,1719.0,1698.0,1708.0,1709.0,4.0,5.0,2711.0,9265.73,10552.0,-1178.0, +FG2312.ZCE,20231116,1708.0,1709.0,1705.0,1730.0,1702.0,1718.0,1715.0,9.0,6.0,2531.0,8683.75,9609.0,-943.0, +FG2312.ZCE,20231117,1718.0,1715.0,1718.0,1745.0,1715.0,1730.0,1728.0,15.0,13.0,2406.0,8315.26,9016.0,-593.0, +FG2312.ZCE,20231120,1730.0,1728.0,1735.0,1777.0,1715.0,1774.0,1738.0,46.0,10.0,2604.0,9051.54,8923.0,-93.0, +FG2312.ZCE,20231121,1774.0,1738.0,1772.0,1810.0,1749.0,1762.0,1772.0,24.0,34.0,2228.0,7895.9,8733.0,-190.0, +FG2312.ZCE,20231122,1762.0,1772.0,1761.0,1785.0,1710.0,1737.0,1730.0,-35.0,-42.0,1862.0,6442.25,8123.0,-610.0, +FG2312.ZCE,20231123,1737.0,1730.0,1737.0,1753.0,1720.0,1747.0,1735.0,17.0,5.0,893.0,3099.5,8125.0,2.0, +FG2312.ZCE,20231124,1747.0,1735.0,1756.0,1759.0,1708.0,1738.0,1734.0,3.0,-1.0,2700.0,9364.2,6914.0,-1211.0, +FG2312.ZCE,20231127,1738.0,1734.0,1735.0,1768.0,1724.0,1760.0,1747.0,26.0,13.0,1204.0,4207.81,6938.0,24.0, +FG2312.ZCE,20231128,1760.0,1747.0,1751.0,1800.0,1737.0,1753.0,1770.0,6.0,23.0,1753.0,6207.05,6868.0,-70.0, +FG2312.ZCE,20231129,1753.0,1770.0,1770.0,1820.0,1762.0,1811.0,1783.0,41.0,13.0,1672.0,5961.94,6020.0,-848.0, +FG2312.ZCE,20231130,1811.0,1783.0,1812.0,1813.0,1773.0,1781.0,1785.0,-2.0,2.0,1841.0,6570.69,5163.0,-857.0, +FG2312.ZCE,20231201,1781.0,1785.0,1800.0,1920.0,1800.0,1919.0,1831.0,134.0,46.0,829.0,3036.6,4505.0,-658.0, +FG2312.ZCE,20231204,1919.0,1831.0,1931.0,1979.0,1859.0,1911.0,1908.0,80.0,77.0,2209.0,8431.47,2852.0,-1653.0, +FG2312.ZCE,20231205,1911.0,1908.0,1866.0,1866.0,1830.0,1830.0,1860.0,-78.0,-48.0,12.0,44.64,2850.0,-2.0, +FG2312.ZCE,20231206,1830.0,1860.0,1860.0,1867.0,1840.0,1850.0,1853.0,-10.0,-7.0,260.0,963.77,2747.0,-103.0, +FG2312.ZCE,20231207,1850.0,1853.0,1870.0,1933.0,1870.0,1907.0,1902.0,54.0,49.0,221.0,840.54,2747.0,0.0, +FG2312.ZCE,20231208,1907.0,1902.0,,,,,1851.0,,-51.0,0.0,0.0,2747.0,0.0, +FG2312.ZCE,20231211,,1851.0,1826.0,1836.0,1826.0,1836.0,1830.0,-15.0,-21.0,7.0,25.63,2747.0,0.0, +FG2312.ZCE,20231212,1836.0,1830.0,1823.0,1825.0,1823.0,1824.0,1824.0,-6.0,-6.0,22.0,80.27,2747.0,0.0, +FG2312.ZCE,20231213,1824.0,1824.0,1819.0,1819.0,1781.0,1784.0,1784.0,-40.0,-40.0,422.0,1506.01,2340.0,-407.0, +FG2312.ZCE,20231214,1784.0,1784.0,1780.0,1787.0,1780.0,1787.0,1784.0,3.0,0.0,319.0,1133.43,0.0,-2340.0, diff --git a/update.py b/update.py index 25519e5..80ef7a7 100644 --- a/update.py +++ b/update.py @@ -172,8 +172,12 @@ def sync_csv_to_db(): if __name__ == "__main__": # 活跃合约 active = get_active_contracts("CZCE", "FG") - # 已退市合约：FG2401-FG2412、FG2501-FG2512、FG2601-FG2607 + # 已退市合约：FG2001-FG2012、FG2101-FG2112、FG2201-FG2212、FG2301-FG2312、FG2401-FG2412、FG2501-FG2512、FG2601-FG2607 extra_codes = {f"FG{suffix}.ZCE" for suffix in + [f"20{i:02d}" for i in range(1, 13)] + + [f"21{i:02d}" for i in range(1, 13)] + + [f"22{i:02d}" for i in range(1, 13)] + + [f"23{i:02d}" for i in range(1, 13)] + [f"24{i:02d}" for i in range(1, 13)] + [f"25{i:02d}" for i in range(1, 13)] + [f"26{i:02d}" for i in range(1, 8)]}