finance-talk/data/FG/FG2104.csv

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,