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,