finance-talk/data/FG/FG2105.csv

ts_code,trade_date,pre_close,pre_settle,open,high,low,close,settle,change1,change2,vol,amount,oi,oi_chg,delv_settle
FG2105.ZCE,20200520,,1340.0,1340.0,1344.0,1316.0,1330.0,1336.0,-10.0,-4.0,332.0,887.37,262.0,,
FG2105.ZCE,20200521,1330.0,1336.0,1333.0,1341.0,1328.0,1341.0,1333.0,5.0,-3.0,97.0,258.54,295.0,33.0,
FG2105.ZCE,20200522,1341.0,1333.0,1339.0,1345.0,1310.0,1311.0,1327.0,-22.0,-6.0,239.0,634.36,445.0,150.0,
FG2105.ZCE,20200525,1311.0,1327.0,1318.0,1349.0,1312.0,1342.0,1333.0,15.0,6.0,299.0,797.24,383.0,-62.0,
FG2105.ZCE,20200526,1342.0,1333.0,1346.0,1349.0,1336.0,1344.0,1343.0,11.0,10.0,202.0,542.63,287.0,-96.0,
FG2105.ZCE,20200527,1344.0,1343.0,1339.0,1346.0,1337.0,1341.0,1341.0,-2.0,-2.0,89.0,238.76,300.0,13.0,
FG2105.ZCE,20200528,1341.0,1341.0,1345.0,1345.0,1333.0,1341.0,1339.0,0.0,-2.0,81.0,216.93,324.0,24.0,
FG2105.ZCE,20200529,1341.0,1339.0,1343.0,1349.0,1335.0,1346.0,1342.0,7.0,3.0,120.0,322.14,339.0,15.0,
FG2105.ZCE,20200601,1346.0,1342.0,1347.0,1356.0,1338.0,1345.0,1346.0,3.0,4.0,157.0,422.79,370.0,31.0,
FG2105.ZCE,20200602,1345.0,1346.0,1346.0,1349.0,1338.0,1349.0,1344.0,3.0,-2.0,116.0,311.77,371.0,1.0,
FG2105.ZCE,20200603,1349.0,1344.0,1348.0,1348.0,1340.0,1344.0,1342.0,0.0,-2.0,96.0,257.69,410.0,39.0,
FG2105.ZCE,20200604,1344.0,1342.0,1340.0,1348.0,1338.0,1345.0,1342.0,3.0,0.0,212.0,568.94,442.0,32.0,
FG2105.ZCE,20200605,1345.0,1342.0,1343.0,1348.0,1340.0,1343.0,1344.0,1.0,2.0,104.0,279.46,447.0,5.0,
FG2105.ZCE,20200608,1343.0,1344.0,1346.0,1349.0,1340.0,1344.0,1344.0,0.0,0.0,91.0,244.63,470.0,23.0,
FG2105.ZCE,20200609,1344.0,1344.0,1346.0,1347.0,1336.0,1341.0,1340.0,-3.0,-4.0,168.0,450.33,481.0,11.0,
FG2105.ZCE,20200610,1341.0,1340.0,1340.0,1348.0,1340.0,1342.0,1344.0,2.0,4.0,108.0,290.32,458.0,-23.0,
FG2105.ZCE,20200611,1342.0,1344.0,1340.0,1358.0,1340.0,1353.0,1349.0,9.0,5.0,190.0,512.57,470.0,12.0,
FG2105.ZCE,20200612,1353.0,1349.0,1351.0,1376.0,1350.0,1372.0,1364.0,23.0,15.0,203.0,553.63,519.0,49.0,
FG2105.ZCE,20200615,1372.0,1364.0,1375.0,1381.0,1366.0,1374.0,1375.0,10.0,11.0,115.0,316.19,524.0,5.0,
FG2105.ZCE,20200616,1374.0,1375.0,1371.0,1375.0,1370.0,1373.0,1372.0,-2.0,-3.0,68.0,186.6,540.0,16.0,
FG2105.ZCE,20200617,1373.0,1372.0,1370.0,1370.0,1355.0,1357.0,1360.0,-15.0,-12.0,185.0,503.37,553.0,13.0,
FG2105.ZCE,20200618,1357.0,1360.0,1363.0,1368.0,1358.0,1365.0,1363.0,5.0,3.0,69.0,188.05,558.0,5.0,
FG2105.ZCE,20200619,1365.0,1363.0,1362.0,1372.0,1362.0,1365.0,1367.0,2.0,4.0,72.0,196.89,547.0,-11.0,
FG2105.ZCE,20200622,1365.0,1367.0,1372.0,1375.0,1368.0,1375.0,1371.0,8.0,4.0,92.0,252.25,559.0,12.0,
FG2105.ZCE,20200623,1375.0,1371.0,1372.0,1376.0,1369.0,1374.0,1374.0,3.0,3.0,110.0,302.26,574.0,15.0,
FG2105.ZCE,20200624,1374.0,1374.0,1371.0,1391.0,1370.0,1390.0,1385.0,16.0,11.0,178.0,493.11,672.0,98.0,
FG2105.ZCE,20200629,1390.0,1385.0,1388.0,1388.0,1380.0,1384.0,1383.0,-1.0,-2.0,58.0,160.45,682.0,10.0,
FG2105.ZCE,20200630,1384.0,1383.0,1382.0,1388.0,1382.0,1382.0,1384.0,-1.0,1.0,70.0,193.76,706.0,24.0,
FG2105.ZCE,20200701,1382.0,1384.0,1385.0,1390.0,1382.0,1390.0,1389.0,6.0,5.0,189.0,525.01,760.0,54.0,
FG2105.ZCE,20200702,1390.0,1389.0,1395.0,1396.0,1380.0,1394.0,1392.0,5.0,3.0,315.0,877.08,897.0,137.0,
FG2105.ZCE,20200703,1394.0,1392.0,1389.0,1398.0,1389.0,1395.0,1394.0,3.0,2.0,158.0,440.47,899.0,2.0,
FG2105.ZCE,20200706,1395.0,1394.0,1393.0,1400.0,1393.0,1399.0,1397.0,5.0,3.0,163.0,455.54,941.0,42.0,
FG2105.ZCE,20200707,1399.0,1397.0,1397.0,1422.0,1397.0,1414.0,1410.0,17.0,13.0,446.0,1257.55,1080.0,139.0,
FG2105.ZCE,20200708,1414.0,1410.0,1416.0,1427.0,1413.0,1418.0,1421.0,8.0,11.0,276.0,784.28,1142.0,62.0,
FG2105.ZCE,20200709,1418.0,1421.0,1418.0,1441.0,1418.0,1436.0,1432.0,15.0,11.0,300.0,859.16,1263.0,121.0,
FG2105.ZCE,20200710,1436.0,1432.0,1430.0,1443.0,1430.0,1438.0,1438.0,6.0,6.0,395.0,1136.02,1352.0,89.0,
FG2105.ZCE,20200713,1438.0,1438.0,1439.0,1487.0,1437.0,1477.0,1468.0,39.0,30.0,1552.0,4556.59,1509.0,157.0,
FG2105.ZCE,20200714,1477.0,1468.0,1478.0,1497.0,1476.0,1489.0,1489.0,21.0,21.0,1274.0,3794.47,1863.0,354.0,
FG2105.ZCE,20200715,1489.0,1489.0,1488.0,1500.0,1488.0,1497.0,1495.0,8.0,6.0,593.0,1773.24,2060.0,197.0,
FG2105.ZCE,20200716,1497.0,1495.0,1498.0,1499.0,1488.0,1490.0,1493.0,-5.0,-2.0,547.0,1633.67,2088.0,28.0,
FG2105.ZCE,20200717,1490.0,1493.0,1489.0,1526.0,1489.0,1524.0,1513.0,31.0,20.0,3077.0,9311.64,3299.0,1211.0,
FG2105.ZCE,20200720,1524.0,1513.0,1522.0,1527.0,1505.0,1509.0,1516.0,-4.0,3.0,1559.0,4726.33,3724.0,425.0,
FG2105.ZCE,20200721,1509.0,1516.0,1514.0,1542.0,1514.0,1539.0,1530.0,23.0,14.0,3672.0,11238.24,4732.0,1008.0,
FG2105.ZCE,20200722,1539.0,1530.0,1538.0,1588.0,1538.0,1544.0,1568.0,14.0,38.0,6390.0,20038.3,5586.0,854.0,
FG2105.ZCE,20200723,1544.0,1568.0,1556.0,1564.0,1507.0,1517.0,1527.0,-51.0,-41.0,6512.0,19882.93,6397.0,811.0,
FG2105.ZCE,20200724,1517.0,1527.0,1520.0,1536.0,1509.0,1529.0,1524.0,2.0,-3.0,3100.0,9447.71,6609.0,212.0,
FG2105.ZCE,20200727,1529.0,1524.0,1531.0,1556.0,1529.0,1533.0,1544.0,9.0,20.0,3397.0,10488.33,7089.0,480.0,
FG2105.ZCE,20200728,1533.0,1544.0,1531.0,1543.0,1531.0,1540.0,1537.0,-4.0,-7.0,1608.0,4942.31,7335.0,246.0,
FG2105.ZCE,20200729,1540.0,1537.0,1538.0,1548.0,1512.0,1532.0,1528.0,-5.0,-9.0,4083.0,12477.44,8710.0,1375.0,
FG2105.ZCE,20200730,1532.0,1528.0,1535.0,1563.0,1535.0,1557.0,1550.0,29.0,22.0,3644.0,11296.04,9911.0,1201.0,
FG2105.ZCE,20200731,1557.0,1550.0,1556.0,1577.0,1546.0,1574.0,1564.0,24.0,14.0,4666.0,14590.71,11580.0,1669.0,
FG2105.ZCE,20200803,1574.0,1564.0,1575.0,1627.0,1575.0,1626.0,1610.0,62.0,46.0,11727.0,37764.74,16109.0,4529.0,
FG2105.ZCE,20200804,1626.0,1610.0,1620.0,1665.0,1620.0,1653.0,1649.0,43.0,39.0,21040.0,69371.25,21488.0,5379.0,
FG2105.ZCE,20200805,1653.0,1649.0,1650.0,1678.0,1640.0,1675.0,1658.0,26.0,9.0,14956.0,49608.38,21099.0,-389.0,
FG2105.ZCE,20200806,1675.0,1658.0,1675.0,1705.0,1665.0,1687.0,1684.0,29.0,26.0,12483.0,42032.14,23541.0,2442.0,
FG2105.ZCE,20200807,1687.0,1684.0,1683.0,1696.0,1662.0,1678.0,1682.0,-6.0,-2.0,11273.0,37911.9,24284.0,743.0,
FG2105.ZCE,20200810,1678.0,1682.0,1676.0,1696.0,1656.0,1686.0,1676.0,4.0,-6.0,15134.0,50722.03,24905.0,621.0,
FG2105.ZCE,20200811,1686.0,1676.0,1689.0,1744.0,1687.0,1744.0,1731.0,68.0,55.0,17673.0,61175.82,29539.0,4634.0,
FG2105.ZCE,20200812,1744.0,1731.0,1780.0,1794.0,1708.0,1766.0,1757.0,35.0,26.0,53260.0,187122.94,34449.0,4910.0,
FG2105.ZCE,20200813,1766.0,1757.0,1770.0,1795.0,1741.0,1772.0,1764.0,15.0,7.0,33549.0,118332.05,38686.0,4237.0,
FG2105.ZCE,20200814,1772.0,1764.0,1774.0,1783.0,1758.0,1760.0,1768.0,-4.0,4.0,18857.0,66695.85,39868.0,1182.0,
FG2105.ZCE,20200817,1760.0,1768.0,1750.0,1765.0,1736.0,1761.0,1751.0,-7.0,-17.0,26662.0,93361.38,44458.0,4590.0,
FG2105.ZCE,20200818,1761.0,1751.0,1756.0,1788.0,1755.0,1767.0,1767.0,16.0,16.0,33964.0,120060.82,49909.0,5451.0,
FG2105.ZCE,20200819,1767.0,1767.0,1766.0,1769.0,1752.0,1755.0,1759.0,-12.0,-8.0,19567.0,68850.66,50942.0,1033.0,
FG2105.ZCE,20200820,1755.0,1759.0,1757.0,1762.0,1735.0,1750.0,1748.0,-9.0,-11.0,16262.0,56857.78,50255.0,-687.0,
FG2105.ZCE,20200821,1750.0,1748.0,1755.0,1759.0,1660.0,1660.0,1691.0,-88.0,-57.0,58967.0,199441.6,54867.0,4612.0,
FG2105.ZCE,20200824,1660.0,1691.0,1661.0,1685.0,1648.0,1682.0,1666.0,-9.0,-25.0,43936.0,146355.19,52772.0,-2095.0,
FG2105.ZCE,20200825,1682.0,1666.0,1681.0,1682.0,1610.0,1621.0,1636.0,-45.0,-30.0,49287.0,161263.33,57458.0,4686.0,
FG2105.ZCE,20200826,1621.0,1636.0,1620.0,1645.0,1598.0,1636.0,1623.0,0.0,-13.0,44479.0,144402.35,60151.0,2693.0,
FG2105.ZCE,20200827,1636.0,1623.0,1643.0,1675.0,1628.0,1659.0,1654.0,36.0,31.0,41559.0,137446.95,61599.0,1448.0,
FG2105.ZCE,20200828,1659.0,1654.0,1658.0,1737.0,1652.0,1734.0,1692.0,80.0,38.0,65323.0,221107.46,66948.0,5349.0,
FG2105.ZCE,20200831,1734.0,1692.0,1730.0,1776.0,1725.0,1747.0,1755.0,55.0,63.0,84141.0,295323.79,78229.0,11281.0,
FG2105.ZCE,20200901,1747.0,1755.0,1753.0,1756.0,1713.0,1714.0,1736.0,-41.0,-19.0,61148.0,212300.91,76340.0,-1889.0,
FG2105.ZCE,20200902,1714.0,1736.0,1716.0,1735.0,1704.0,1719.0,1719.0,-17.0,-17.0,52735.0,181269.08,79794.0,3454.0,
FG2105.ZCE,20200903,1719.0,1719.0,1718.0,1745.0,1682.0,1684.0,1720.0,-35.0,1.0,65516.0,225371.1,80123.0,329.0,
FG2105.ZCE,20200904,1684.0,1720.0,1685.0,1690.0,1634.0,1649.0,1654.0,-71.0,-66.0,92225.0,305085.25,78206.0,-1917.0,
FG2105.ZCE,20200907,1649.0,1654.0,1651.0,1674.0,1627.0,1647.0,1649.0,-7.0,-5.0,59817.0,197265.58,76048.0,-2158.0,
FG2105.ZCE,20200908,1647.0,1649.0,1646.0,1658.0,1635.0,1644.0,1645.0,-5.0,-4.0,34864.0,114682.77,74823.0,-1225.0,
FG2105.ZCE,20200909,1644.0,1645.0,1626.0,1665.0,1612.0,1644.0,1640.0,-1.0,-5.0,60028.0,196833.31,74568.0,-255.0,
FG2105.ZCE,20200910,1644.0,1640.0,1649.0,1660.0,1610.0,1617.0,1635.0,-23.0,-5.0,45912.0,150128.21,73411.0,-1157.0,
FG2105.ZCE,20200911,1617.0,1635.0,1616.0,1638.0,1602.0,1632.0,1618.0,-3.0,-17.0,54221.0,175465.99,71052.0,-2359.0,
FG2105.ZCE,20200914,1632.0,1618.0,1639.0,1642.0,1579.0,1582.0,1609.0,-36.0,-9.0,63752.0,205105.82,74354.0,3302.0,
FG2105.ZCE,20200915,1582.0,1609.0,1580.0,1596.0,1556.0,1580.0,1575.0,-29.0,-34.0,94040.0,296240.82,77547.0,3193.0,
FG2105.ZCE,20200916,1580.0,1575.0,1584.0,1595.0,1570.0,1584.0,1581.0,9.0,6.0,51465.0,162720.27,76120.0,-1427.0,
FG2105.ZCE,20200917,1584.0,1581.0,1587.0,1599.0,1573.0,1581.0,1584.0,0.0,3.0,44290.0,140337.73,74578.0,-1542.0,
FG2105.ZCE,20200918,1581.0,1584.0,1587.0,1621.0,1577.0,1601.0,1598.0,17.0,14.0,51890.0,165882.43,73028.0,-1550.0,
FG2105.ZCE,20200921,1601.0,1598.0,1600.0,1605.0,1552.0,1569.0,1578.0,-29.0,-20.0,56048.0,176854.16,71333.0,-1695.0,
FG2105.ZCE,20200922,1569.0,1578.0,1569.0,1598.0,1548.0,1589.0,1578.0,11.0,0.0,50749.0,160132.84,69555.0,-1778.0,
FG2105.ZCE,20200923,1589.0,1578.0,1591.0,1608.0,1564.0,1599.0,1585.0,21.0,7.0,52784.0,167305.71,71056.0,1501.0,
FG2105.ZCE,20200924,1599.0,1585.0,1598.0,1609.0,1580.0,1599.0,1594.0,14.0,9.0,42323.0,134903.16,69013.0,-2043.0,
FG2105.ZCE,20200925,1599.0,1594.0,1600.0,1601.0,1577.0,1596.0,1590.0,2.0,-4.0,29993.0,95362.34,69314.0,301.0,
FG2105.ZCE,20200928,1596.0,1590.0,1591.0,1618.0,1585.0,1594.0,1599.0,4.0,9.0,40517.0,129594.6,71663.0,2349.0,
FG2105.ZCE,20200929,1594.0,1599.0,1594.0,1613.0,1588.0,1609.0,1598.0,10.0,-1.0,31927.0,102048.69,70680.0,-983.0,
FG2105.ZCE,20200930,1609.0,1598.0,1612.0,1650.0,1604.0,1649.0,1628.0,51.0,30.0,34743.0,113149.91,69803.0,-877.0,
FG2105.ZCE,20201009,1649.0,1628.0,1667.0,1669.0,1633.0,1659.0,1649.0,31.0,21.0,30455.0,100467.44,74849.0,5046.0,
FG2105.ZCE,20201012,1659.0,1649.0,1655.0,1684.0,1645.0,1679.0,1668.0,30.0,19.0,47185.0,157374.17,85334.0,10485.0,
FG2105.ZCE,20201013,1679.0,1668.0,1682.0,1683.0,1650.0,1658.0,1669.0,-10.0,1.0,34470.0,115038.52,85294.0,-40.0,
FG2105.ZCE,20201014,1658.0,1669.0,1667.0,1667.0,1629.0,1640.0,1643.0,-29.0,-26.0,34706.0,114062.29,83945.0,-1349.0,
FG2105.ZCE,20201015,1640.0,1643.0,1642.0,1650.0,1623.0,1626.0,1634.0,-17.0,-9.0,36861.0,120457.59,83965.0,20.0,
FG2105.ZCE,20201016,1626.0,1634.0,1623.0,1641.0,1614.0,1633.0,1630.0,-1.0,-4.0,25981.0,84697.47,83861.0,-104.0,
FG2105.ZCE,20201019,1633.0,1630.0,1638.0,1648.0,1611.0,1618.0,1627.0,-12.0,-3.0,39399.0,128184.13,84639.0,778.0,
FG2105.ZCE,20201020,1618.0,1627.0,1621.0,1633.0,1599.0,1632.0,1616.0,5.0,-11.0,47818.0,154566.97,88299.0,3660.0,
FG2105.ZCE,20201021,1632.0,1616.0,1629.0,1631.0,1603.0,1610.0,1616.0,-6.0,0.0,35919.0,116075.03,85706.0,-2593.0,
FG2105.ZCE,20201022,1610.0,1616.0,1612.0,1630.0,1606.0,1624.0,1619.0,8.0,3.0,39775.0,128798.42,88494.0,2788.0,
FG2105.ZCE,20201023,1624.0,1619.0,1625.0,1642.0,1614.0,1618.0,1627.0,-1.0,8.0,32737.0,106527.94,90436.0,1942.0,
FG2105.ZCE,20201026,1618.0,1627.0,1618.0,1632.0,1608.0,1629.0,1622.0,2.0,-5.0,43444.0,140964.59,93528.0,3092.0,
FG2105.ZCE,20201027,1629.0,1622.0,1631.0,1655.0,1631.0,1655.0,1643.0,33.0,21.0,48298.0,158698.8,96666.0,3138.0,
FG2105.ZCE,20201028,1655.0,1643.0,1657.0,1659.0,1632.0,1638.0,1644.0,-5.0,1.0,34236.0,112588.5,94912.0,-1754.0,
FG2105.ZCE,20201029,1638.0,1644.0,1632.0,1649.0,1628.0,1631.0,1639.0,-13.0,-5.0,38595.0,126513.07,98077.0,3165.0,
FG2105.ZCE,20201030,1631.0,1639.0,1626.0,1666.0,1624.0,1662.0,1645.0,23.0,6.0,50590.0,166451.02,96945.0,-1132.0,
FG2105.ZCE,20201102,1662.0,1645.0,1665.0,1682.0,1650.0,1655.0,1665.0,10.0,20.0,45604.0,151829.6,98921.0,1976.0,
FG2105.ZCE,20201103,1655.0,1665.0,1651.0,1664.0,1641.0,1642.0,1654.0,-23.0,-11.0,40919.0,135334.2,102482.0,3561.0,
FG2105.ZCE,20201104,1642.0,1654.0,1646.0,1660.0,1643.0,1645.0,1652.0,-9.0,-2.0,28102.0,92860.11,102127.0,-355.0,
FG2105.ZCE,20201105,1645.0,1652.0,1648.0,1651.0,1635.0,1644.0,1644.0,-8.0,-8.0,24470.0,80439.11,103172.0,1045.0,
FG2105.ZCE,20201106,1644.0,1644.0,1645.0,1683.0,1644.0,1655.0,1664.0,11.0,20.0,67498.0,224694.02,109794.0,6622.0,
FG2105.ZCE,20201109,1655.0,1664.0,1655.0,1673.0,1652.0,1667.0,1665.0,3.0,1.0,38103.0,126849.04,108786.0,-1008.0,
FG2105.ZCE,20201110,1667.0,1665.0,1673.0,1681.0,1663.0,1672.0,1672.0,7.0,7.0,41386.0,138356.78,111978.0,3192.0,
FG2105.ZCE,20201111,1672.0,1672.0,1678.0,1695.0,1668.0,1691.0,1683.0,19.0,11.0,71778.0,241614.17,128633.0,16655.0,
FG2105.ZCE,20201112,1691.0,1683.0,1691.0,1699.0,1676.0,1690.0,1685.0,7.0,2.0,63112.0,212725.28,137241.0,8608.0,
FG2105.ZCE,20201113,1690.0,1685.0,1690.0,1720.0,1686.0,1718.0,1701.0,33.0,16.0,81971.0,278789.92,144283.0,7042.0,
FG2105.ZCE,20201116,1718.0,1701.0,1721.0,1735.0,1707.0,1725.0,1723.0,24.0,22.0,77264.0,266207.03,148243.0,3960.0,
FG2105.ZCE,20201117,1725.0,1723.0,1729.0,1738.0,1716.0,1737.0,1726.0,14.0,3.0,40392.0,139437.63,152079.0,3836.0,
FG2105.ZCE,20201118,1737.0,1726.0,1736.0,1737.0,1708.0,1715.0,1719.0,-11.0,-7.0,50946.0,175159.87,150742.0,-1337.0,
FG2105.ZCE,20201119,1715.0,1719.0,1719.0,1754.0,1703.0,1739.0,1732.0,20.0,13.0,105726.0,366278.31,159161.0,8419.0,
FG2105.ZCE,20201120,1739.0,1732.0,1739.0,1749.0,1726.0,1737.0,1738.0,5.0,6.0,71353.0,248023.11,163204.0,4043.0,
FG2105.ZCE,20201123,1737.0,1738.0,1736.0,1749.0,1718.0,1724.0,1735.0,-14.0,-3.0,101836.0,353337.06,170297.0,7093.0,
FG2105.ZCE,20201124,1724.0,1735.0,1724.0,1733.0,1718.0,1727.0,1727.0,-8.0,-8.0,59846.0,206723.11,178772.0,8475.0,
FG2105.ZCE,20201125,1727.0,1727.0,1728.0,1734.0,1721.0,1728.0,1726.0,1.0,-1.0,62797.0,216733.59,179923.0,1151.0,
FG2105.ZCE,20201126,1728.0,1726.0,1728.0,1752.0,1721.0,1748.0,1737.0,22.0,11.0,93294.0,324152.19,192453.0,12530.0,
FG2105.ZCE,20201127,1748.0,1737.0,1749.0,1792.0,1747.0,1779.0,1773.0,42.0,36.0,162869.0,577381.95,211085.0,18632.0,
FG2105.ZCE,20201130,1779.0,1773.0,1781.0,1785.0,1759.0,1771.0,1771.0,-2.0,-2.0,120009.0,425029.95,215118.0,4033.0,
FG2105.ZCE,20201201,1771.0,1771.0,1775.0,1775.0,1753.0,1763.0,1764.0,-8.0,-7.0,91707.0,323629.92,211923.0,-3195.0,
FG2105.ZCE,20201202,1763.0,1764.0,1767.0,1797.0,1765.0,1793.0,1786.0,29.0,22.0,188233.0,672278.92,230189.0,18266.0,
FG2105.ZCE,20201203,1793.0,1786.0,1795.0,1809.0,1782.0,1789.0,1792.0,3.0,6.0,128515.0,460500.8,234975.0,4786.0,
FG2105.ZCE,20201204,1789.0,1792.0,1787.0,1805.0,1762.0,1799.0,1782.0,7.0,-10.0,206586.0,736160.6,243651.0,8676.0,
FG2105.ZCE,20201207,1799.0,1782.0,1801.0,1843.0,1801.0,1825.0,1819.0,43.0,37.0,325099.0,1182510.48,249462.0,5811.0,
FG2105.ZCE,20201208,1825.0,1819.0,1824.0,1860.0,1821.0,1859.0,1840.0,40.0,21.0,251808.0,926581.48,271272.0,21810.0,
FG2105.ZCE,20201209,1859.0,1840.0,1860.0,1899.0,1850.0,1872.0,1873.0,32.0,33.0,354381.0,1327570.74,281559.0,10287.0,
FG2105.ZCE,20201210,1872.0,1873.0,1869.0,1954.0,1869.0,1894.0,1916.0,21.0,43.0,645170.0,2472672.39,294681.0,13122.0,
FG2105.ZCE,20201211,1894.0,1916.0,1897.0,1951.0,1894.0,1910.0,1921.0,-6.0,5.0,818245.0,3142920.05,332042.0,37361.0,
FG2105.ZCE,20201214,1910.0,1921.0,1916.0,1976.0,1882.0,1886.0,1929.0,-35.0,8.0,1480269.0,5712138.37,381605.0,49563.0,
FG2105.ZCE,20201215,1886.0,1929.0,1893.0,1918.0,1870.0,1911.0,1889.0,-18.0,-40.0,1089027.0,4113635.95,397402.0,15797.0,
FG2105.ZCE,20201216,1911.0,1889.0,1916.0,1944.0,1884.0,1907.0,1920.0,18.0,31.0,1554650.0,5969308.36,449433.0,52031.0,
FG2105.ZCE,20201217,1907.0,1920.0,1913.0,1920.0,1884.0,1914.0,1905.0,-6.0,-15.0,1098158.0,4183047.25,464647.0,15214.0,
FG2105.ZCE,20201218,1914.0,1905.0,1916.0,1968.0,1915.0,1951.0,1940.0,46.0,35.0,1238684.0,4805462.08,472735.0,8088.0,
FG2105.ZCE,20201221,1951.0,1940.0,1950.0,1998.0,1925.0,1982.0,1955.0,42.0,15.0,1237103.0,4836035.65,478550.0,5815.0,
FG2105.ZCE,20201222,1982.0,1955.0,1977.0,1985.0,1932.0,1932.0,1960.0,-23.0,5.0,1165986.0,4571570.94,441292.0,-37258.0,
FG2105.ZCE,20201223,1932.0,1960.0,1937.0,1953.0,1896.0,1940.0,1932.0,-20.0,-28.0,1303466.0,5036603.6,437322.0,-3970.0,
FG2105.ZCE,20201224,1940.0,1932.0,1945.0,1958.0,1902.0,1905.0,1930.0,-27.0,-2.0,920193.0,3552446.48,452525.0,15203.0,
FG2105.ZCE,20201225,1905.0,1930.0,1905.0,1920.0,1884.0,1914.0,1903.0,-16.0,-27.0,1057732.0,4026154.24,433815.0,-18710.0,
FG2105.ZCE,20201228,1914.0,1903.0,1919.0,1924.0,1839.0,1851.0,1875.0,-52.0,-28.0,1216646.0,4562137.97,427406.0,-6409.0,
FG2105.ZCE,20201229,1851.0,1875.0,1853.0,1869.0,1831.0,1857.0,1850.0,-18.0,-25.0,973142.0,3600325.32,437206.0,9800.0,
FG2105.ZCE,20201230,1857.0,1850.0,1863.0,1863.0,1842.0,1852.0,1852.0,2.0,2.0,744102.0,2755988.85,435983.0,-1223.0,
FG2105.ZCE,20201231,1852.0,1852.0,1849.0,1864.0,1824.0,1859.0,1844.0,7.0,-8.0,1000259.0,3689952.76,433791.0,-2192.0,
FG2105.ZCE,20210104,1859.0,1844.0,1850.0,1878.0,1826.0,1868.0,1848.0,24.0,4.0,699581.0,2586301.07,437861.0,4070.0,
FG2105.ZCE,20210105,1868.0,1848.0,1862.0,1881.0,1832.0,1835.0,1854.0,-13.0,6.0,947935.0,3515312.21,438890.0,1029.0,
FG2105.ZCE,20210106,1835.0,1854.0,1838.0,1840.0,1795.0,1803.0,1813.0,-51.0,-41.0,1266031.0,4590626.18,466467.0,27577.0,
FG2105.ZCE,20210107,1803.0,1813.0,1800.0,1807.0,1779.0,1788.0,1791.0,-25.0,-22.0,961810.0,3445335.56,463028.0,-3439.0,
FG2105.ZCE,20210108,1788.0,1791.0,1788.0,1816.0,1768.0,1782.0,1792.0,-9.0,1.0,1178325.0,4222751.98,434432.0,-28596.0,
FG2105.ZCE,20210111,1782.0,1792.0,1770.0,1797.0,1737.0,1793.0,1766.0,1.0,-26.0,1222955.0,4318498.99,445836.0,11404.0,
FG2105.ZCE,20210112,1793.0,1766.0,1789.0,1793.0,1752.0,1777.0,1773.0,11.0,7.0,1052019.0,3729769.2,442673.0,-3163.0,
FG2105.ZCE,20210113,1777.0,1773.0,1780.0,1781.0,1735.0,1738.0,1755.0,-35.0,-18.0,947600.0,3326525.15,465568.0,22895.0,
FG2105.ZCE,20210114,1738.0,1755.0,1734.0,1739.0,1691.0,1693.0,1712.0,-62.0,-43.0,1084016.0,3712187.38,459747.0,-5821.0,
FG2105.ZCE,20210115,1693.0,1712.0,1695.0,1714.0,1683.0,1699.0,1698.0,-13.0,-14.0,1023439.0,3475841.8,436009.0,-23738.0,
FG2105.ZCE,20210118,1699.0,1698.0,1699.0,1744.0,1685.0,1734.0,1716.0,36.0,18.0,1003301.0,3442754.3,432535.0,-3474.0,
FG2105.ZCE,20210119,1734.0,1716.0,1738.0,1742.0,1715.0,1730.0,1728.0,14.0,12.0,838734.0,2898400.71,447119.0,14584.0,
FG2105.ZCE,20210120,1730.0,1728.0,1730.0,1743.0,1720.0,1733.0,1731.0,5.0,3.0,755995.0,2616776.26,444852.0,-2267.0,
FG2105.ZCE,20210121,1733.0,1731.0,1739.0,1765.0,1722.0,1756.0,1747.0,25.0,16.0,948765.0,3315289.13,442887.0,-1965.0,
FG2105.ZCE,20210122,1756.0,1747.0,1756.0,1787.0,1752.0,1777.0,1770.0,30.0,23.0,1089326.0,3856508.17,447101.0,4214.0,
FG2105.ZCE,20210125,1777.0,1770.0,1772.0,1805.0,1746.0,1805.0,1775.0,35.0,5.0,1603420.0,5691072.79,497000.0,49899.0,
FG2105.ZCE,20210126,1805.0,1775.0,1802.0,1808.0,1754.0,1759.0,1782.0,-16.0,7.0,1105944.0,3942096.63,478191.0,-18809.0,
FG2105.ZCE,20210127,1759.0,1782.0,1759.0,1779.0,1755.0,1774.0,1768.0,-8.0,-14.0,736545.0,2605104.61,466296.0,-11895.0,
FG2105.ZCE,20210128,1774.0,1768.0,1775.0,1794.0,1767.0,1790.0,1782.0,22.0,14.0,953219.0,3398222.1,490200.0,23904.0,
FG2105.ZCE,20210129,1790.0,1782.0,1790.0,1795.0,1773.0,1785.0,1784.0,3.0,2.0,789223.0,2815397.84,472819.0,-17381.0,
FG2105.ZCE,20210201,1785.0,1784.0,1782.0,1833.0,1778.0,1804.0,1810.0,20.0,26.0,1112475.0,4026580.02,470391.0,-2428.0,
FG2105.ZCE,20210202,1804.0,1810.0,1804.0,1819.0,1765.0,1768.0,1796.0,-42.0,-14.0,964906.0,3465778.73,458138.0,-12253.0,
FG2105.ZCE,20210203,1768.0,1796.0,1768.0,1780.0,1755.0,1770.0,1770.0,-26.0,-26.0,763181.0,2701007.79,449135.0,-9003.0,
FG2105.ZCE,20210204,1770.0,1770.0,1775.0,1820.0,1763.0,1817.0,1790.0,47.0,20.0,834076.0,2986520.23,439851.0,-9284.0,
FG2105.ZCE,20210205,1817.0,1790.0,1817.0,1841.0,1808.0,1835.0,1824.0,45.0,34.0,736962.0,2688764.34,466368.0,26517.0,
FG2105.ZCE,20210208,1835.0,1824.0,1838.0,1850.0,1822.0,1841.0,1834.0,17.0,10.0,704592.0,2583871.05,460070.0,-6298.0,
FG2105.ZCE,20210209,1841.0,1834.0,1839.0,1868.0,1834.0,1866.0,1849.0,32.0,15.0,534480.0,1977015.88,436671.0,-23399.0,
FG2105.ZCE,20210210,1866.0,1849.0,1861.0,1872.0,1840.0,1870.0,1858.0,21.0,9.0,443630.0,1648326.65,391650.0,-45021.0,
FG2105.ZCE,20210218,1870.0,1858.0,1885.0,1931.0,1885.0,1921.0,1919.0,63.0,61.0,365222.0,1402065.12,428002.0,36352.0,
FG2105.ZCE,20210219,1921.0,1919.0,1923.0,1924.0,1889.0,1911.0,1907.0,-8.0,-12.0,537467.0,2049794.41,437302.0,9300.0,
FG2105.ZCE,20210222,1911.0,1907.0,1909.0,1977.0,1905.0,1959.0,1949.0,52.0,42.0,848556.0,3307681.77,470141.0,32839.0,
FG2105.ZCE,20210223,1959.0,1949.0,1955.0,1993.0,1952.0,1969.0,1968.0,20.0,19.0,919450.0,3618823.53,465406.0,-4735.0,
FG2105.ZCE,20210224,1969.0,1968.0,1969.0,1992.0,1953.0,1988.0,1971.0,20.0,3.0,764366.0,3012434.06,483398.0,17992.0,
FG2105.ZCE,20210225,1988.0,1971.0,1995.0,2070.0,1977.0,2059.0,2025.0,88.0,54.0,1187990.0,4811172.25,451300.0,-32098.0,
FG2105.ZCE,20210226,2059.0,2025.0,2062.0,2078.0,2024.0,2044.0,2051.0,19.0,26.0,1044480.0,4285078.54,443361.0,-7939.0,
FG2105.ZCE,20210301,2044.0,2051.0,2042.0,2118.0,2032.0,2071.0,2076.0,20.0,25.0,1251336.0,5194389.56,440425.0,-2936.0,
FG2105.ZCE,20210302,2071.0,2076.0,2071.0,2098.0,2046.0,2090.0,2070.0,14.0,-6.0,1072025.0,4439200.03,464460.0,24035.0,
FG2105.ZCE,20210303,2090.0,2070.0,2100.0,2150.0,2080.0,2088.0,2120.0,18.0,50.0,1438608.0,6099046.39,446530.0,-17930.0,
FG2105.ZCE,20210304,2088.0,2120.0,2094.0,2107.0,2060.0,2077.0,2083.0,-43.0,-37.0,1638087.0,6825261.59,484694.0,38164.0,
FG2105.ZCE,20210305,2077.0,2083.0,2079.0,2130.0,2047.0,2107.0,2089.0,24.0,6.0,2283564.0,9541232.79,525105.0,40411.0,
FG2105.ZCE,20210308,2107.0,2089.0,2120.0,2159.0,2065.0,2071.0,2106.0,-18.0,17.0,2326988.0,9801619.07,487352.0,-37753.0,
FG2105.ZCE,20210309,2071.0,2106.0,2071.0,2078.0,2004.0,2013.0,2048.0,-93.0,-58.0,1904279.0,7798797.5,446158.0,-41194.0,
FG2105.ZCE,20210310,2013.0,2048.0,2028.0,2044.0,1999.0,2041.0,2023.0,-7.0,-25.0,1340045.0,5421436.66,443406.0,-2752.0,
FG2105.ZCE,20210311,2041.0,2023.0,2041.0,2045.0,1921.0,1986.0,1969.0,-37.0,-54.0,1997554.0,7867073.72,403819.0,-39587.0,
FG2105.ZCE,20210312,1986.0,1969.0,1982.0,1995.0,1953.0,1972.0,1969.0,3.0,0.0,855827.0,3370117.36,397248.0,-6571.0,
FG2105.ZCE,20210315,1972.0,1969.0,1970.0,2025.0,1938.0,2021.0,1968.0,52.0,-1.0,943418.0,3712909.5,382039.0,-15209.0,
FG2105.ZCE,20210316,2021.0,1968.0,2016.0,2043.0,1979.0,2001.0,2015.0,33.0,47.0,980751.0,3952578.51,448949.0,66910.0,
FG2105.ZCE,20210317,2001.0,2015.0,1991.0,2074.0,1977.0,2067.0,2014.0,52.0,-1.0,932878.0,3758137.63,428197.0,-20752.0,
FG2105.ZCE,20210318,2067.0,2014.0,2067.0,2095.0,2059.0,2078.0,2074.0,64.0,60.0,893207.0,3705821.35,432790.0,4593.0,
FG2105.ZCE,20210319,2078.0,2074.0,2084.0,2094.0,2040.0,2055.0,2069.0,-19.0,-5.0,829997.0,3433770.56,374543.0,-58247.0,
FG2105.ZCE,20210322,2055.0,2069.0,2051.0,2118.0,2051.0,2090.0,2092.0,21.0,23.0,771953.0,3229453.36,422349.0,47806.0,
FG2105.ZCE,20210323,2090.0,2092.0,2091.0,2103.0,2068.0,2082.0,2085.0,-10.0,-7.0,680365.0,2836809.73,379083.0,,
FG2105.ZCE,20210324,2082.0,2085.0,2070.0,2082.0,2008.0,2049.0,2041.0,-36.0,-44.0,921645.0,3762026.76,401911.0,22828.0,
FG2105.ZCE,20210325,2049.0,2041.0,2049.0,2064.0,2028.0,2051.0,2046.0,10.0,5.0,635235.0,2599287.67,373805.0,-28106.0,
FG2105.ZCE,20210326,2051.0,2046.0,2044.0,2135.0,2032.0,2133.0,2081.0,87.0,35.0,880322.0,3663229.33,457542.0,83737.0,
FG2105.ZCE,20210329,2133.0,2081.0,2132.0,2144.0,2104.0,2125.0,2123.0,44.0,42.0,782908.0,3324600.63,420983.0,-36559.0,
FG2105.ZCE,20210330,2125.0,2123.0,2125.0,2152.0,2109.0,2135.0,2130.0,12.0,7.0,749197.0,3190912.19,443347.0,22364.0,
FG2105.ZCE,20210331,2135.0,2130.0,2135.0,2146.0,2110.0,2112.0,2128.0,-18.0,-2.0,642133.0,2733375.99,383473.0,-59874.0,
FG2105.ZCE,20210401,2112.0,2128.0,2100.0,2144.0,2094.0,2116.0,2115.0,-12.0,-13.0,677060.0,2863359.66,374525.0,-8948.0,
FG2105.ZCE,20210402,2116.0,2115.0,2117.0,2123.0,2082.0,2117.0,2104.0,2.0,-11.0,693350.0,2917608.77,326253.0,-48272.0,
FG2105.ZCE,20210406,2117.0,2104.0,2130.0,2182.0,2096.0,2159.0,2149.0,55.0,45.0,472701.0,2031692.49,309842.0,-16411.0,
FG2105.ZCE,20210407,2159.0,2149.0,2160.0,2164.0,2109.0,2123.0,2134.0,-26.0,-15.0,444019.0,1895374.32,279798.0,-30044.0,
FG2105.ZCE,20210408,2123.0,2134.0,2112.0,2140.0,2111.0,2124.0,2124.0,-10.0,-10.0,249670.0,1060820.19,229608.0,-50190.0,
FG2105.ZCE,20210409,2124.0,2124.0,2123.0,2128.0,2095.0,2099.0,2111.0,-25.0,-13.0,218986.0,924386.36,175281.0,-54327.0,
FG2105.ZCE,20210412,2099.0,2111.0,2106.0,2147.0,2103.0,2140.0,2124.0,29.0,13.0,203943.0,866439.03,165179.0,-10102.0,
FG2105.ZCE,20210413,2140.0,2124.0,2159.0,2187.0,2145.0,2179.0,2163.0,55.0,39.0,137927.0,596785.78,169460.0,4281.0,
FG2105.ZCE,20210414,2179.0,2163.0,2179.0,2182.0,2156.0,2170.0,2169.0,7.0,6.0,90821.0,393998.3,148973.0,-20487.0,
FG2105.ZCE,20210415,2170.0,2169.0,2173.0,2207.0,2165.0,2203.0,2182.0,34.0,13.0,103598.0,452165.95,137356.0,-11617.0,
FG2105.ZCE,20210416,2203.0,2182.0,2195.0,2241.0,2183.0,2234.0,2208.0,52.0,26.0,97513.0,430610.46,110352.0,-27004.0,
FG2105.ZCE,20210419,2234.0,2208.0,2228.0,2248.0,2208.0,2239.0,2231.0,31.0,23.0,64848.0,289308.27,102019.0,-8333.0,
FG2105.ZCE,20210420,2239.0,2231.0,2239.0,2252.0,2227.0,2247.0,2241.0,16.0,10.0,52495.0,235266.41,81106.0,-20913.0,
FG2105.ZCE,20210421,2247.0,2241.0,2244.0,2255.0,2230.0,2255.0,2242.0,14.0,1.0,38627.0,173210.46,75807.0,-5299.0,
FG2105.ZCE,20210422,2255.0,2242.0,2255.0,2266.0,2225.0,2232.0,2250.0,-10.0,8.0,51150.0,230142.02,59454.0,-16353.0,
FG2105.ZCE,20210423,2232.0,2250.0,2231.0,2252.0,2228.0,2249.0,2239.0,-1.0,-11.0,31559.0,141320.26,52887.0,-6567.0,
FG2105.ZCE,20210426,2249.0,2239.0,2248.0,2265.0,2231.0,2254.0,2249.0,15.0,10.0,23796.0,107030.54,44314.0,-8573.0,
FG2105.ZCE,20210427,2254.0,2249.0,2254.0,2308.0,2245.0,2291.0,2272.0,42.0,23.0,22738.0,103339.0,35369.0,-8945.0,
FG2105.ZCE,20210428,2291.0,2272.0,2294.0,2300.0,2278.0,2295.0,2290.0,23.0,18.0,16092.0,73696.02,26360.0,-9009.0,
FG2105.ZCE,20210429,2295.0,2290.0,2295.0,2333.0,2287.0,2322.0,2314.0,32.0,24.0,19231.0,88990.15,13430.0,-12930.0,
FG2105.ZCE,20210430,2322.0,2314.0,2323.0,2439.0,2302.0,2439.0,2355.0,125.0,41.0,17415.0,82022.46,960.0,-12470.0,
FG2105.ZCE,20210506,2439.0,2355.0,2450.0,2544.0,2420.0,2467.0,2500.0,112.0,145.0,746.0,3730.24,528.0,-432.0,
FG2105.ZCE,20210507,2467.0,2500.0,2490.0,2492.0,2389.0,2420.0,2484.0,-80.0,-16.0,178.0,844.11,366.0,-162.0,
FG2105.ZCE,20210510,2420.0,2484.0,2498.0,2560.0,2498.0,2560.0,2556.0,76.0,72.0,213.0,1088.99,376.0,10.0,
FG2105.ZCE,20210511,2560.0,2556.0,2668.0,2668.0,2668.0,2668.0,2668.0,112.0,112.0,4.0,21.34,372.0,-4.0,
FG2105.ZCE,20210512,2668.0,2668.0,2600.0,2668.0,2600.0,2668.0,2657.0,0.0,-11.0,6.0,31.88,336.0,-36.0,
FG2105.ZCE,20210513,2668.0,2657.0,2817.0,2817.0,2816.0,2816.0,2816.0,159.0,159.0,92.0,517.8,247.0,-89.0,
FG2105.ZCE,20210514,2816.0,2816.0,2788.0,2788.0,2657.0,2657.0,2692.0,-159.0,-124.0,8.0,43.06,239.0,-8.0,
FG2105.ZCE,20210517,2657.0,2692.0,2754.0,2800.0,2530.0,2530.0,2723.0,-162.0,31.0,65.0,354.0,244.0,5.0,
FG2105.ZCE,20210518,2530.0,2723.0,2723.0,2723.0,2600.0,2600.0,2604.0,-123.0,-119.0,151.0,786.43,93.0,-151.0,
FG2105.ZCE,20210519,2600.0,2604.0,,,,,2546.0,,-58.0,17.0,86.56,0.0,-93.0,