finance-talk/data/FG/FG2108.csv

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,