finance-talk/data/FG/FG2111.csv

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,