finance-talk/data/FG/FG2110.csv

ts_code,trade_date,pre_close,pre_settle,open,high,low,close,settle,change1,change2,vol,amount,oi,oi_chg,delv_settle
FG2110.ZCE,20201023,,1612.0,,,,,1612.0,,0.0,0.0,0.0,0.0,,
FG2110.ZCE,20201026,,1612.0,,,,,1612.0,,0.0,0.0,0.0,0.0,0.0,
FG2110.ZCE,20201027,,1612.0,1612.0,1612.0,1612.0,1612.0,1612.0,0.0,0.0,1.0,3.23,1.0,1.0,
FG2110.ZCE,20201028,1612.0,1612.0,1607.0,1641.0,1606.0,1607.0,1615.0,-5.0,3.0,10.0,32.3,5.0,4.0,
FG2110.ZCE,20201029,1607.0,1615.0,1615.0,1633.0,1615.0,1633.0,1627.0,18.0,12.0,6.0,19.52,4.0,-1.0,
FG2110.ZCE,20201030,1633.0,1627.0,,,,,1632.0,,5.0,0.0,0.0,4.0,0.0,
FG2110.ZCE,20201102,,1632.0,,,,,1635.0,,3.0,0.0,0.0,4.0,0.0,
FG2110.ZCE,20201103,,1635.0,1688.0,1688.0,1620.0,1641.0,1647.0,6.0,12.0,8.0,26.35,6.0,2.0,
FG2110.ZCE,20201104,1641.0,1647.0,,,,,1643.0,,-4.0,0.0,0.0,6.0,0.0,
FG2110.ZCE,20201105,,1643.0,1632.0,1632.0,1632.0,1632.0,1632.0,-11.0,-11.0,1.0,3.27,7.0,1.0,
FG2110.ZCE,20201106,1632.0,1632.0,1644.0,1660.0,1635.0,1635.0,1648.0,3.0,16.0,7.0,23.07,6.0,-1.0,
FG2110.ZCE,20201109,1635.0,1648.0,1647.0,1658.0,1646.0,1646.0,1650.0,-2.0,2.0,12.0,39.6,13.0,7.0,
FG2110.ZCE,20201110,1646.0,1650.0,1662.0,1662.0,1662.0,1662.0,1662.0,12.0,12.0,3.0,9.97,16.0,3.0,
FG2110.ZCE,20201111,1662.0,1662.0,1660.0,1660.0,1660.0,1660.0,1660.0,-2.0,-2.0,3.0,9.96,17.0,1.0,
FG2110.ZCE,20201112,1660.0,1660.0,,,,,1659.0,,-1.0,0.0,0.0,17.0,0.0,
FG2110.ZCE,20201113,,1659.0,1660.0,1700.0,1660.0,1698.0,1692.0,39.0,33.0,8.0,27.07,17.0,0.0,
FG2110.ZCE,20201116,1698.0,1692.0,1690.0,1690.0,1684.0,1684.0,1688.0,-8.0,-4.0,5.0,16.88,16.0,-1.0,
FG2110.ZCE,20201117,1684.0,1688.0,1704.0,1706.0,1704.0,1706.0,1706.0,18.0,18.0,6.0,20.47,22.0,6.0,
FG2110.ZCE,20201118,1706.0,1706.0,1698.0,1698.0,1683.0,1683.0,1691.0,-23.0,-15.0,6.0,20.3,23.0,1.0,
FG2110.ZCE,20201119,1683.0,1691.0,1702.0,1728.0,1701.0,1722.0,1714.0,31.0,23.0,12.0,41.15,24.0,1.0,
FG2110.ZCE,20201120,1722.0,1714.0,1712.0,1712.0,1711.0,1711.0,1711.0,-3.0,-3.0,3.0,10.27,24.0,0.0,
FG2110.ZCE,20201123,1711.0,1711.0,1708.0,1717.0,1708.0,1717.0,1713.0,6.0,2.0,2.0,6.85,23.0,-1.0,
FG2110.ZCE,20201124,1717.0,1713.0,1704.0,1704.0,1704.0,1704.0,1704.0,-9.0,-9.0,1.0,3.41,23.0,0.0,
FG2110.ZCE,20201125,1704.0,1704.0,1693.0,1703.0,1693.0,1703.0,1698.0,-1.0,-6.0,4.0,13.59,21.0,-2.0,
FG2110.ZCE,20201126,1703.0,1698.0,,,,,1715.0,,17.0,0.0,0.0,21.0,0.0,
FG2110.ZCE,20201127,,1715.0,,,,,1740.0,,25.0,0.0,0.0,21.0,0.0,
FG2110.ZCE,20201130,,1740.0,1744.0,1749.0,1722.0,1732.0,1738.0,-8.0,-2.0,9.0,31.29,21.0,0.0,
FG2110.ZCE,20201201,1732.0,1738.0,1726.0,1726.0,1721.0,1721.0,1724.0,-17.0,-14.0,2.0,6.9,21.0,0.0,
FG2110.ZCE,20201202,1721.0,1724.0,1748.0,1756.0,1748.0,1751.0,1752.0,27.0,28.0,9.0,31.54,19.0,-2.0,
FG2110.ZCE,20201203,1751.0,1752.0,1764.0,1764.0,1764.0,1764.0,1764.0,12.0,12.0,1.0,3.53,19.0,0.0,
FG2110.ZCE,20201204,1764.0,1764.0,1754.0,1765.0,1751.0,1765.0,1756.0,1.0,-8.0,4.0,14.05,20.0,1.0,
FG2110.ZCE,20201207,1765.0,1756.0,1785.0,1790.0,1774.0,1787.0,1782.0,31.0,26.0,6.0,21.39,20.0,0.0,
FG2110.ZCE,20201208,1787.0,1782.0,1802.0,1811.0,1792.0,1809.0,1804.0,27.0,22.0,7.0,25.25,23.0,3.0,
FG2110.ZCE,20201209,1809.0,1804.0,1845.0,1845.0,1845.0,1845.0,1845.0,41.0,41.0,1.0,3.69,23.0,0.0,
FG2110.ZCE,20201210,1845.0,1845.0,1860.0,1880.0,1855.0,1864.0,1865.0,19.0,20.0,18.0,67.14,27.0,4.0,
FG2110.ZCE,20201211,1864.0,1865.0,1856.0,1869.0,1856.0,1861.0,1862.0,-4.0,-3.0,4.0,14.9,28.0,1.0,
FG2110.ZCE,20201214,1861.0,1862.0,1854.0,1919.0,1854.0,1856.0,1899.0,-6.0,37.0,82.0,311.42,73.0,45.0,
FG2110.ZCE,20201215,1856.0,1899.0,1838.0,1865.0,1837.0,1837.0,1843.0,-62.0,-56.0,7.0,25.81,72.0,-1.0,
FG2110.ZCE,20201216,1837.0,1843.0,1896.0,1905.0,1861.0,1865.0,1884.0,22.0,41.0,27.0,101.73,75.0,3.0,
FG2110.ZCE,20201217,1865.0,1884.0,1866.0,1877.0,1855.0,1877.0,1865.0,-7.0,-19.0,12.0,44.77,74.0,-1.0,
FG2110.ZCE,20201218,1877.0,1865.0,1894.0,1900.0,1891.0,1898.0,1898.0,33.0,33.0,7.0,26.57,77.0,3.0,
FG2110.ZCE,20201221,1898.0,1898.0,1899.0,1961.0,1896.0,1950.0,1922.0,52.0,24.0,42.0,161.49,86.0,9.0,
FG2110.ZCE,20201222,1950.0,1922.0,1932.0,1946.0,1916.0,1916.0,1932.0,-6.0,10.0,6.0,23.18,86.0,0.0,
FG2110.ZCE,20201223,1916.0,1932.0,1929.0,1929.0,1892.0,1908.0,1904.0,-24.0,-28.0,17.0,64.73,84.0,-2.0,
FG2110.ZCE,20201224,1908.0,1904.0,1974.0,1974.0,1886.0,1888.0,1918.0,-16.0,14.0,15.0,57.54,88.0,4.0,
FG2110.ZCE,20201225,1888.0,1918.0,1887.0,1900.0,1877.0,1885.0,1889.0,-33.0,-29.0,30.0,113.32,91.0,3.0,
FG2110.ZCE,20201228,1885.0,1889.0,1901.0,1904.0,1840.0,1843.0,1865.0,-46.0,-24.0,48.0,179.09,96.0,5.0,
FG2110.ZCE,20201229,1843.0,1865.0,1847.0,1849.0,1831.0,1840.0,1841.0,-25.0,-24.0,9.0,33.13,95.0,-1.0,
FG2110.ZCE,20201230,1840.0,1841.0,1831.0,1840.0,1831.0,1831.0,1834.0,-10.0,-7.0,13.0,47.69,87.0,-8.0,
FG2110.ZCE,20201231,1831.0,1834.0,1819.0,1841.0,1819.0,1841.0,1831.0,7.0,-3.0,7.0,25.64,86.0,-1.0,
FG2110.ZCE,20210104,1841.0,1831.0,1843.0,1843.0,1820.0,1824.0,1829.0,-7.0,-2.0,8.0,29.27,86.0,0.0,
FG2110.ZCE,20210105,1824.0,1829.0,1842.0,1842.0,1831.0,1834.0,1836.0,5.0,7.0,3.0,11.02,86.0,0.0,
FG2110.ZCE,20210106,1834.0,1836.0,1803.0,1820.0,1799.0,1800.0,1806.0,-36.0,-30.0,63.0,227.57,82.0,-4.0,
FG2110.ZCE,20210107,1800.0,1806.0,1798.0,1822.0,1794.0,1821.0,1813.0,15.0,7.0,29.0,105.18,85.0,3.0,
FG2110.ZCE,20210108,1821.0,1813.0,1830.0,1856.0,1815.0,1827.0,1819.0,14.0,6.0,2044.0,7435.11,2085.0,2000.0,
FG2110.ZCE,20210111,1827.0,1819.0,1820.0,1820.0,1776.0,1820.0,1801.0,1.0,-18.0,60.0,216.1,2087.0,2.0,
FG2110.ZCE,20210112,1820.0,1801.0,1793.0,1819.0,1790.0,1819.0,1801.0,18.0,0.0,15.0,54.03,2086.0,-1.0,
FG2110.ZCE,20210113,1819.0,1801.0,1797.0,1800.0,1780.0,1780.0,1788.0,-21.0,-13.0,18.0,64.38,2088.0,2.0,
FG2110.ZCE,20210114,1780.0,1788.0,1770.0,1770.0,1739.0,1739.0,1753.0,-49.0,-35.0,37.0,129.73,2104.0,16.0,
FG2110.ZCE,20210115,1739.0,1753.0,1727.0,1778.0,1727.0,1748.0,1742.0,-5.0,-11.0,21.0,73.17,2109.0,5.0,
FG2110.ZCE,20210118,1748.0,1742.0,1748.0,1801.0,1738.0,1795.0,1778.0,53.0,36.0,77.0,273.83,2149.0,40.0,
FG2110.ZCE,20210119,1795.0,1778.0,1791.0,1808.0,1778.0,1800.0,1794.0,22.0,16.0,67.0,240.42,2167.0,18.0,
FG2110.ZCE,20210120,1800.0,1794.0,1802.0,1810.0,1790.0,1790.0,1801.0,-4.0,7.0,25.0,90.03,2166.0,-1.0,
FG2110.ZCE,20210121,1790.0,1801.0,1780.0,1822.0,1778.0,1816.0,1805.0,15.0,4.0,64.0,231.02,2186.0,20.0,
FG2110.ZCE,20210122,1816.0,1805.0,1819.0,1840.0,1810.0,1823.0,1822.0,18.0,17.0,32.0,116.63,2187.0,1.0,
FG2110.ZCE,20210125,1823.0,1822.0,1814.0,1831.0,1753.0,1828.0,1800.0,6.0,-22.0,75.0,270.03,2193.0,6.0,
FG2110.ZCE,20210126,1828.0,1800.0,1834.0,1838.0,1797.0,1799.0,1810.0,-1.0,10.0,24.0,86.87,2198.0,5.0,
FG2110.ZCE,20210127,1799.0,1810.0,1805.0,1806.0,1804.0,1806.0,1805.0,-4.0,-5.0,3.0,10.83,2196.0,-2.0,
FG2110.ZCE,20210128,1806.0,1805.0,1818.0,1820.0,1808.0,1810.0,1814.0,5.0,9.0,15.0,54.43,2197.0,1.0,
FG2110.ZCE,20210129,1810.0,1814.0,1810.0,1812.0,1797.0,1812.0,1799.0,-2.0,-15.0,40.0,143.93,2196.0,-1.0,
FG2110.ZCE,20210201,1812.0,1799.0,1820.0,1840.0,1815.0,1817.0,1827.0,18.0,28.0,32.0,116.94,2190.0,-6.0,
FG2110.ZCE,20210202,1817.0,1827.0,1828.0,1828.0,1805.0,1805.0,1818.0,-22.0,-9.0,21.0,76.34,2174.0,-16.0,
FG2110.ZCE,20210203,1805.0,1818.0,1800.0,1808.0,1795.0,1800.0,1800.0,-18.0,-18.0,2855.0,10278.01,5023.0,2849.0,
FG2110.ZCE,20210204,1800.0,1800.0,1796.0,1825.0,1796.0,1821.0,1796.0,21.0,-4.0,1000.0,3592.4,6018.0,995.0,
FG2110.ZCE,20210205,1821.0,1796.0,1827.0,1842.0,1827.0,1837.0,1837.0,41.0,41.0,15.0,55.11,6024.0,6.0,
FG2110.ZCE,20210208,1837.0,1837.0,1836.0,1842.0,1835.0,1838.0,1839.0,1.0,2.0,9.0,33.1,6023.0,-1.0,
FG2110.ZCE,20210209,1838.0,1839.0,1843.0,1868.0,1843.0,1864.0,1853.0,25.0,14.0,46.0,170.47,6039.0,16.0,
FG2110.ZCE,20210210,1864.0,1853.0,1860.0,1860.0,1847.0,1856.0,1854.0,3.0,1.0,4.0,14.83,6037.0,-2.0,
FG2110.ZCE,20210218,1856.0,1854.0,1898.0,1900.0,1886.0,1886.0,1897.0,32.0,43.0,7.0,26.56,6034.0,-3.0,
FG2110.ZCE,20210219,1886.0,1897.0,1881.0,1888.0,1880.0,1888.0,1882.0,-9.0,-15.0,7.0,26.35,6037.0,3.0,
FG2110.ZCE,20210222,1888.0,1882.0,1905.0,1941.0,1900.0,1931.0,1926.0,49.0,44.0,28.0,107.84,6033.0,-4.0,
FG2110.ZCE,20210223,1931.0,1926.0,1903.0,1960.0,1903.0,1940.0,1944.0,14.0,18.0,43.0,167.2,6041.0,8.0,
FG2110.ZCE,20210224,1940.0,1944.0,1945.0,1945.0,1927.0,1941.0,1940.0,-3.0,-4.0,36.0,139.66,6032.0,-9.0,
FG2110.ZCE,20210225,1941.0,1940.0,1945.0,2027.0,1945.0,1979.0,1978.0,39.0,38.0,68.0,269.07,6048.0,16.0,
FG2110.ZCE,20210226,1979.0,1978.0,1996.0,2000.0,1971.0,1978.0,1982.0,0.0,4.0,26.0,103.06,6056.0,8.0,
FG2110.ZCE,20210301,1978.0,1982.0,1971.0,2016.0,1971.0,2016.0,2006.0,34.0,24.0,31.0,124.39,6057.0,1.0,
FG2110.ZCE,20210302,2016.0,2006.0,2024.0,2038.0,2016.0,2029.0,2030.0,23.0,24.0,307.0,1246.72,6213.0,156.0,
FG2110.ZCE,20210303,2029.0,2030.0,2044.0,2084.0,2034.0,2066.0,2062.0,36.0,32.0,173.0,713.29,6278.0,65.0,
FG2110.ZCE,20210304,2066.0,2062.0,2066.0,2070.0,2036.0,2042.0,2057.0,-20.0,-5.0,402.0,1653.93,6441.0,163.0,
FG2110.ZCE,20210305,2042.0,2057.0,2041.0,2080.0,2029.0,2055.0,2042.0,-2.0,-15.0,1739.0,7102.11,4951.0,-1490.0,
FG2110.ZCE,20210308,2055.0,2042.0,2055.0,2088.0,2029.0,2036.0,2055.0,-6.0,13.0,2249.0,9242.44,2947.0,-2004.0,
FG2110.ZCE,20210309,2036.0,2055.0,2042.0,2044.0,1990.0,1996.0,2016.0,-59.0,-39.0,209.0,842.6,2983.0,36.0,
FG2110.ZCE,20210310,1996.0,2016.0,1983.0,2029.0,1981.0,2014.0,1988.0,-2.0,-28.0,502.0,1995.95,2631.0,-352.0,
FG2110.ZCE,20210311,2014.0,1988.0,1999.0,1999.0,1933.0,1986.0,1968.0,-2.0,-20.0,352.0,1385.26,2632.0,1.0,
FG2110.ZCE,20210312,1986.0,1968.0,1983.0,1999.0,1970.0,1978.0,1980.0,10.0,12.0,123.0,486.98,2639.0,7.0,
FG2110.ZCE,20210315,1978.0,1980.0,1970.0,2028.0,1957.0,2024.0,1988.0,44.0,8.0,141.0,560.58,2635.0,-4.0,
FG2110.ZCE,20210316,2024.0,1988.0,2024.0,2040.0,2003.0,2021.0,2028.0,33.0,40.0,230.0,932.84,2664.0,29.0,
FG2110.ZCE,20210317,2021.0,2028.0,2024.0,2051.0,2007.0,2051.0,2033.0,23.0,5.0,139.0,565.22,2675.0,11.0,
FG2110.ZCE,20210318,2051.0,2033.0,2044.0,2062.0,2034.0,2046.0,2047.0,13.0,14.0,114.0,466.7,2711.0,36.0,
FG2110.ZCE,20210319,2046.0,2047.0,2046.0,2058.0,2026.0,2036.0,2044.0,-11.0,-3.0,63.0,257.59,2707.0,-4.0,
FG2110.ZCE,20210322,2036.0,2044.0,2040.0,2064.0,2040.0,2051.0,2055.0,7.0,11.0,94.0,386.34,2717.0,10.0,
FG2110.ZCE,20210323,2051.0,2055.0,2049.0,2058.0,2034.0,2051.0,2051.0,-4.0,-4.0,227.0,931.15,2712.0,,
FG2110.ZCE,20210324,2051.0,2051.0,2045.0,2046.0,2010.0,2035.0,2025.0,-16.0,-26.0,217.0,879.03,2620.0,-92.0,
FG2110.ZCE,20210325,2035.0,2025.0,2035.0,2040.0,2012.0,2028.0,2027.0,3.0,2.0,106.0,429.77,2606.0,-14.0,
FG2110.ZCE,20210326,2028.0,2027.0,2022.0,2081.0,2022.0,2069.0,2062.0,42.0,35.0,155.0,639.22,2612.0,6.0,
FG2110.ZCE,20210329,2069.0,2062.0,2068.0,2079.0,2060.0,2072.0,2070.0,10.0,8.0,96.0,397.37,2631.0,19.0,
FG2110.ZCE,20210330,2072.0,2070.0,2070.0,2079.0,2050.0,2068.0,2063.0,-2.0,-7.0,63.0,259.97,2615.0,-16.0,
FG2110.ZCE,20210331,2068.0,2063.0,2056.0,2068.0,2029.0,2029.0,2046.0,-34.0,-17.0,79.0,323.26,2606.0,-9.0,
FG2110.ZCE,20210401,2029.0,2046.0,2026.0,2074.0,2021.0,2067.0,2045.0,21.0,-1.0,130.0,531.62,2612.0,6.0,
FG2110.ZCE,20210402,2067.0,2045.0,2066.0,2078.0,2056.0,2065.0,2064.0,20.0,19.0,298.0,1230.09,2571.0,-41.0,
FG2110.ZCE,20210406,2065.0,2064.0,2079.0,2115.0,2070.0,2112.0,2104.0,48.0,40.0,157.0,660.69,2566.0,-5.0,
FG2110.ZCE,20210407,2112.0,2104.0,2118.0,2118.0,2094.0,2106.0,2107.0,2.0,3.0,86.0,362.49,2553.0,-13.0,
FG2110.ZCE,20210408,2106.0,2107.0,2109.0,2132.0,2094.0,2119.0,2113.0,12.0,6.0,145.0,612.89,2528.0,-25.0,
FG2110.ZCE,20210409,2119.0,2113.0,2111.0,2116.0,2055.0,2059.0,2091.0,-54.0,-22.0,239.0,999.56,2410.0,-118.0,
FG2110.ZCE,20210412,2059.0,2091.0,2063.0,2105.0,2052.0,2105.0,2080.0,14.0,-11.0,109.0,453.36,2383.0,-27.0,
FG2110.ZCE,20210413,2105.0,2080.0,2112.0,2138.0,2097.0,2123.0,2116.0,43.0,36.0,95.0,401.97,2434.0,51.0,
FG2110.ZCE,20210414,2123.0,2116.0,2120.0,2130.0,2113.0,2128.0,2119.0,12.0,3.0,39.0,165.26,2435.0,1.0,
FG2110.ZCE,20210415,2128.0,2119.0,2125.0,2169.0,2123.0,2169.0,2155.0,50.0,36.0,150.0,646.55,2449.0,14.0,
FG2110.ZCE,20210416,2169.0,2155.0,2167.0,2201.0,2159.0,2201.0,2183.0,46.0,28.0,313.0,1366.62,2466.0,17.0,
FG2110.ZCE,20210419,2201.0,2183.0,2198.0,2215.0,2180.0,2196.0,2201.0,13.0,18.0,147.0,647.0,2465.0,-1.0,
FG2110.ZCE,20210420,2196.0,2201.0,2198.0,2227.0,2198.0,2224.0,2210.0,23.0,9.0,61.0,269.62,2486.0,21.0,
FG2110.ZCE,20210421,2224.0,2210.0,2226.0,2226.0,2200.0,2219.0,2216.0,9.0,6.0,96.0,425.56,2517.0,31.0,
FG2110.ZCE,20210422,2219.0,2216.0,2215.0,2258.0,2205.0,2215.0,2240.0,-1.0,24.0,121.0,542.01,2531.0,14.0,
FG2110.ZCE,20210423,2215.0,2240.0,2226.0,2245.0,2219.0,2241.0,2228.0,1.0,-12.0,59.0,262.89,2542.0,11.0,
FG2110.ZCE,20210426,2241.0,2228.0,2226.0,2259.0,2226.0,2258.0,2249.0,30.0,21.0,125.0,562.22,2560.0,18.0,
FG2110.ZCE,20210427,2258.0,2249.0,2268.0,2300.0,2250.0,2296.0,2275.0,47.0,26.0,105.0,477.66,2559.0,-1.0,
FG2110.ZCE,20210428,2296.0,2275.0,2291.0,2302.0,2276.0,2302.0,2289.0,27.0,14.0,129.0,590.51,2550.0,-9.0,
FG2110.ZCE,20210429,2302.0,2289.0,2303.0,2350.0,2303.0,2350.0,2328.0,61.0,39.0,191.0,889.24,2524.0,-26.0,
FG2110.ZCE,20210430,2350.0,2328.0,2351.0,2392.0,2335.0,2387.0,2364.0,59.0,36.0,121.0,572.17,2509.0,-15.0,
FG2110.ZCE,20210506,2387.0,2364.0,2438.0,2507.0,2431.0,2500.0,2472.0,136.0,108.0,556.0,2748.55,2579.0,70.0,
FG2110.ZCE,20210507,2500.0,2472.0,2485.0,2536.0,2479.0,2520.0,2511.0,48.0,39.0,793.0,3982.9,2600.0,21.0,
FG2110.ZCE,20210510,2520.0,2511.0,2525.0,2662.0,2511.0,2662.0,2600.0,151.0,89.0,1145.0,5954.04,2596.0,-4.0,
FG2110.ZCE,20210511,2662.0,2600.0,2669.0,2808.0,2618.0,2757.0,2704.0,157.0,104.0,1750.0,9462.81,2675.0,79.0,
FG2110.ZCE,20210512,2757.0,2704.0,2756.0,2862.0,2742.0,2858.0,2782.0,154.0,78.0,2376.0,13222.11,2674.0,-1.0,
FG2110.ZCE,20210513,2858.0,2782.0,2840.0,2909.0,2734.0,2815.0,2832.0,33.0,50.0,2301.0,13035.04,2834.0,160.0,
FG2110.ZCE,20210514,2815.0,2832.0,2821.0,2838.0,2662.0,2729.0,2753.0,-103.0,-79.0,2038.0,11221.94,2832.0,-2.0,
FG2110.ZCE,20210517,2729.0,2753.0,2748.0,2821.0,2668.0,2719.0,2758.0,-34.0,5.0,3138.0,17310.66,3191.0,359.0,
FG2110.ZCE,20210518,2719.0,2758.0,2719.0,2788.0,2705.0,2781.0,2749.0,23.0,-9.0,1528.0,8400.48,3389.0,198.0,
FG2110.ZCE,20210519,2781.0,2749.0,2793.0,2797.0,2630.0,2658.0,2686.0,-91.0,-63.0,2733.0,14682.07,3525.0,136.0,
FG2110.ZCE,20210520,2658.0,2686.0,2606.0,2626.0,2524.0,2612.0,2579.0,-74.0,-107.0,5233.0,26990.47,3503.0,-22.0,
FG2110.ZCE,20210521,2612.0,2579.0,2610.0,2622.0,2527.0,2528.0,2572.0,-51.0,-7.0,5534.0,28469.34,2422.0,-1081.0,
FG2110.ZCE,20210524,2528.0,2572.0,2528.0,2578.0,2436.0,2537.0,2502.0,-35.0,-70.0,7681.0,38437.87,2801.0,379.0,
FG2110.ZCE,20210525,2537.0,2502.0,2555.0,2602.0,2545.0,2583.0,2576.0,81.0,74.0,3639.0,18748.06,3228.0,427.0,
FG2110.ZCE,20210526,2583.0,2576.0,2562.0,2602.0,2526.0,2545.0,2559.0,-31.0,-17.0,3445.0,17632.78,3463.0,235.0,
FG2110.ZCE,20210527,2545.0,2559.0,2524.0,2545.0,2449.0,2517.0,2499.0,-42.0,-60.0,4190.0,20943.95,2363.0,-1100.0,
FG2110.ZCE,20210528,2517.0,2499.0,2524.0,2610.0,2507.0,2593.0,2569.0,94.0,70.0,3526.0,18116.51,2618.0,255.0,
FG2110.ZCE,20210531,2593.0,2569.0,2583.0,2686.0,2566.0,2658.0,2644.0,89.0,75.0,4649.0,24588.13,2538.0,-80.0,
FG2110.ZCE,20210601,2658.0,2644.0,2641.0,2686.0,2620.0,2669.0,2655.0,25.0,11.0,5056.0,26850.14,2628.0,90.0,
FG2110.ZCE,20210602,2669.0,2655.0,2654.0,2720.0,2617.0,2637.0,2665.0,-18.0,10.0,4142.0,22074.56,2951.0,323.0,
FG2110.ZCE,20210603,2637.0,2665.0,2628.0,2695.0,2628.0,2654.0,2666.0,-11.0,1.0,7336.0,39122.24,3209.0,258.0,
FG2110.ZCE,20210604,2654.0,2666.0,2644.0,2680.0,2594.0,2654.0,2632.0,-12.0,-34.0,6279.0,33053.61,3233.0,24.0,
FG2110.ZCE,20210607,2654.0,2632.0,2678.0,2700.0,2610.0,2616.0,2654.0,-16.0,22.0,8375.0,44456.05,3569.0,336.0,
FG2110.ZCE,20210608,2616.0,2654.0,2611.0,2628.0,2551.0,2614.0,2600.0,-40.0,-54.0,6092.0,31678.12,3686.0,117.0,
FG2110.ZCE,20210609,2614.0,2600.0,2611.0,2638.0,2586.0,2614.0,2608.0,14.0,8.0,5204.0,27145.67,3798.0,112.0,
FG2110.ZCE,20210610,2614.0,2608.0,2610.0,2657.0,2587.0,2622.0,2619.0,14.0,11.0,4518.0,23669.15,4100.0,302.0,
FG2110.ZCE,20210611,2622.0,2619.0,2624.0,2693.0,2624.0,2692.0,2658.0,73.0,39.0,5184.0,27559.84,4184.0,84.0,
FG2110.ZCE,20210615,2692.0,2658.0,2670.0,2670.0,2599.0,2625.0,2624.0,-33.0,-34.0,4890.0,25660.2,4516.0,332.0,
FG2110.ZCE,20210616,2625.0,2624.0,2614.0,2635.0,2571.0,2571.0,2595.0,-53.0,-29.0,7602.0,39455.25,4901.0,385.0,
FG2110.ZCE,20210617,2571.0,2595.0,2571.0,2631.0,2564.0,2628.0,2593.0,33.0,-2.0,5319.0,27579.02,4762.0,-139.0,
FG2110.ZCE,20210618,2628.0,2593.0,2620.0,2636.0,2578.0,2595.0,2608.0,2.0,15.0,4146.0,21624.25,4989.0,227.0,
FG2110.ZCE,20210621,2595.0,2608.0,2599.0,2640.0,2595.0,2597.0,2617.0,-11.0,9.0,3544.0,18548.82,5077.0,88.0,
FG2110.ZCE,20210622,2597.0,2617.0,2593.0,2654.0,2581.0,2648.0,2613.0,31.0,-4.0,3533.0,18462.4,5257.0,180.0,
FG2110.ZCE,20210623,2648.0,2613.0,2655.0,2680.0,2642.0,2654.0,2658.0,41.0,45.0,5115.0,27192.5,5225.0,-32.0,
FG2110.ZCE,20210624,2654.0,2658.0,2666.0,2749.0,2665.0,2743.0,2718.0,85.0,60.0,4749.0,25811.38,5400.0,175.0,
FG2110.ZCE,20210625,2743.0,2718.0,2741.0,2812.0,2733.0,2808.0,2764.0,90.0,46.0,4784.0,26444.98,5652.0,252.0,
FG2110.ZCE,20210628,2808.0,2764.0,2806.0,2810.0,2758.0,2773.0,2778.0,9.0,14.0,6555.0,36419.44,6279.0,627.0,
FG2110.ZCE,20210629,2773.0,2778.0,2785.0,2797.0,2758.0,2774.0,2778.0,-4.0,0.0,6765.0,37584.29,6643.0,364.0,
FG2110.ZCE,20210630,2774.0,2778.0,2782.0,2797.0,2759.0,2781.0,2777.0,3.0,-1.0,5390.0,29936.81,6767.0,124.0,
FG2110.ZCE,20210701,2781.0,2777.0,2776.0,2825.0,2738.0,2753.0,2786.0,-24.0,9.0,8097.0,45124.0,6761.0,-6.0,
FG2110.ZCE,20210702,2753.0,2786.0,2755.0,2802.0,2741.0,2797.0,2762.0,11.0,-24.0,9595.0,53012.2,6724.0,-37.0,
FG2110.ZCE,20210705,2797.0,2762.0,2799.0,2799.0,2754.0,2775.0,2771.0,13.0,9.0,11100.0,61505.91,6585.0,-139.0,
FG2110.ZCE,20210706,2775.0,2771.0,2778.0,2832.0,2778.0,2820.0,2808.0,49.0,37.0,6506.0,36532.03,6647.0,62.0,
FG2110.ZCE,20210707,2820.0,2808.0,2818.0,2843.0,2789.0,2823.0,2813.0,15.0,5.0,8249.0,46410.18,6583.0,-64.0,
FG2110.ZCE,20210708,2823.0,2813.0,2820.0,2870.0,2819.0,2858.0,2849.0,45.0,36.0,9632.0,54883.7,6569.0,-14.0,
FG2110.ZCE,20210709,2858.0,2849.0,2856.0,2856.0,2811.0,2849.0,2839.0,0.0,-10.0,7950.0,45137.41,6446.0,-123.0,
FG2110.ZCE,20210712,2849.0,2839.0,2855.0,2917.0,2845.0,2893.0,2885.0,54.0,46.0,8025.0,46309.57,6691.0,245.0,
FG2110.ZCE,20210713,2893.0,2885.0,2893.0,2944.0,2890.0,2944.0,2915.0,59.0,30.0,7614.0,44396.95,6981.0,290.0,
FG2110.ZCE,20210714,2944.0,2915.0,2938.0,3020.0,2937.0,3020.0,2978.0,105.0,63.0,8898.0,53004.92,7309.0,328.0,
FG2110.ZCE,20210715,3020.0,2978.0,3017.0,3018.0,2946.0,2997.0,2989.0,19.0,11.0,10481.0,62655.9,8069.0,760.0,
FG2110.ZCE,20210716,2997.0,2989.0,3008.0,3042.0,2978.0,3037.0,3000.0,48.0,11.0,9307.0,55845.79,8180.0,111.0,
FG2110.ZCE,20210719,3037.0,3000.0,3037.0,3139.0,3028.0,3056.0,3081.0,56.0,81.0,13196.0,81315.54,8015.0,-165.0,
FG2110.ZCE,20210720,3056.0,3081.0,3041.0,3050.0,2991.0,3036.0,3020.0,-45.0,-61.0,13315.0,80421.03,8264.0,249.0,
FG2110.ZCE,20210721,3036.0,3020.0,3029.0,3074.0,3013.0,3016.0,3044.0,-4.0,24.0,9888.0,60204.17,8231.0,-33.0,
FG2110.ZCE,20210722,3016.0,3044.0,3023.0,3077.0,3012.0,3059.0,3042.0,15.0,-2.0,10692.0,65057.84,8540.0,309.0,
FG2110.ZCE,20210723,3059.0,3042.0,3058.0,3120.0,3058.0,3071.0,3087.0,29.0,45.0,11644.0,71888.94,9399.0,859.0,
FG2110.ZCE,20210726,3071.0,3087.0,3057.0,3057.0,2953.0,2975.0,3007.0,-112.0,-80.0,14678.0,88268.47,6479.0,-2920.0,
FG2110.ZCE,20210727,2975.0,3007.0,2976.0,3010.0,2885.0,2888.0,2947.0,-119.0,-60.0,8767.0,51674.83,6013.0,-466.0,
FG2110.ZCE,20210728,2888.0,2947.0,2901.0,2955.0,2901.0,2940.0,2930.0,-7.0,-17.0,4360.0,25553.09,6042.0,29.0,
FG2110.ZCE,20210729,2940.0,2930.0,2942.0,2975.0,2942.0,2966.0,2958.0,36.0,28.0,4108.0,24305.32,5411.0,-631.0,
FG2110.ZCE,20210730,2966.0,2958.0,2961.0,2975.0,2930.0,2966.0,2955.0,8.0,-3.0,2788.0,16475.08,5443.0,32.0,
FG2110.ZCE,20210802,2966.0,2955.0,2953.0,2960.0,2889.0,2914.0,2918.0,-41.0,-37.0,3570.0,20837.25,4945.0,-498.0,
FG2110.ZCE,20210803,2914.0,2918.0,2898.0,2898.0,2800.0,2802.0,2836.0,-116.0,-82.0,4262.0,24172.06,4240.0,-705.0,
FG2110.ZCE,20210804,2802.0,2836.0,2805.0,2870.0,2791.0,2860.0,2839.0,24.0,3.0,2823.0,16027.52,4058.0,-182.0,
FG2110.ZCE,20210805,2860.0,2839.0,2845.0,2866.0,2773.0,2777.0,2818.0,-62.0,-21.0,3002.0,16917.79,3593.0,-465.0,
FG2110.ZCE,20210806,2777.0,2818.0,2789.0,2833.0,2770.0,2825.0,2809.0,7.0,-9.0,2000.0,11235.92,3290.0,-303.0,
FG2110.ZCE,20210809,2825.0,2809.0,2831.0,2878.0,2797.0,2863.0,2840.0,54.0,31.0,2524.0,14334.05,3163.0,-127.0,
FG2110.ZCE,20210810,2863.0,2840.0,2851.0,2953.0,2849.0,2950.0,2913.0,110.0,73.0,2331.0,13579.66,3263.0,100.0,
FG2110.ZCE,20210811,2950.0,2913.0,2945.0,2970.0,2929.0,2945.0,2945.0,32.0,32.0,1131.0,6662.38,3054.0,-209.0,
FG2110.ZCE,20210812,2945.0,2945.0,2937.0,2964.0,2845.0,2845.0,2913.0,-100.0,-32.0,2538.0,14786.83,3143.0,89.0,
FG2110.ZCE,20210813,2845.0,2913.0,2841.0,2879.0,2836.0,2865.0,2856.0,-48.0,-57.0,1376.0,7860.32,3082.0,-61.0,
FG2110.ZCE,20210816,2865.0,2856.0,2872.0,2929.0,2866.0,2904.0,2896.0,48.0,40.0,1625.0,9412.12,3276.0,194.0,
FG2110.ZCE,20210817,2904.0,2896.0,2906.0,2922.0,2873.0,2921.0,2901.0,25.0,5.0,1056.0,6126.77,3186.0,-90.0,
FG2110.ZCE,20210818,2921.0,2901.0,2921.0,2944.0,2878.0,2899.0,2913.0,-2.0,12.0,1063.0,6193.52,3043.0,-143.0,
FG2110.ZCE,20210819,2899.0,2913.0,2897.0,2955.0,2860.0,2928.0,2898.0,15.0,-15.0,2189.0,12687.18,3147.0,104.0,
FG2110.ZCE,20210820,2928.0,2898.0,2923.0,2955.0,2898.0,2930.0,2938.0,32.0,40.0,1408.0,8273.08,3196.0,49.0,
FG2110.ZCE,20210823,2930.0,2938.0,2936.0,3000.0,2926.0,2999.0,2976.0,61.0,38.0,1523.0,9065.14,3168.0,-28.0,
FG2110.ZCE,20210824,2999.0,2976.0,2996.0,3026.0,2967.0,2970.0,3001.0,-6.0,25.0,787.0,4724.2,3015.0,-153.0,
FG2110.ZCE,20210825,2970.0,3001.0,2974.0,2980.0,2933.0,2955.0,2954.0,-46.0,-47.0,707.0,4177.58,2921.0,-94.0,
FG2110.ZCE,20210826,2955.0,2954.0,2961.0,2983.0,2919.0,2919.0,2943.0,-35.0,-11.0,667.0,3925.54,2776.0,-145.0,
FG2110.ZCE,20210827,2919.0,2943.0,2931.0,2960.0,2922.0,2957.0,2939.0,14.0,-4.0,620.0,3644.92,2702.0,-74.0,
FG2110.ZCE,20210830,2957.0,2939.0,2970.0,3006.0,2963.0,2991.0,2983.0,52.0,44.0,716.0,4271.38,2741.0,39.0,
FG2110.ZCE,20210831,2991.0,2983.0,2979.0,2992.0,2921.0,2958.0,2955.0,-25.0,-28.0,992.0,5863.28,2603.0,-138.0,
FG2110.ZCE,20210901,2958.0,2955.0,2957.0,2994.0,2942.0,2982.0,2973.0,27.0,18.0,884.0,5256.2,2700.0,97.0,
FG2110.ZCE,20210902,2982.0,2973.0,2978.0,3019.0,2973.0,3000.0,2990.0,27.0,17.0,582.0,3480.32,2714.0,14.0,
FG2110.ZCE,20210903,3000.0,2990.0,2998.0,3023.0,2990.0,3014.0,3006.0,24.0,16.0,841.0,5056.41,2867.0,153.0,
FG2110.ZCE,20210906,3014.0,3006.0,3005.0,3025.0,2984.0,3005.0,3009.0,-1.0,3.0,415.0,2497.7,2867.0,0.0,
FG2110.ZCE,20210907,3005.0,3009.0,3010.0,3021.0,2988.0,3000.0,3007.0,-9.0,-2.0,591.0,3554.8,2732.0,-135.0,
FG2110.ZCE,20210908,3000.0,3007.0,2989.0,2999.0,2970.0,2978.0,2984.0,-29.0,-23.0,372.0,2220.42,2615.0,-117.0,
FG2110.ZCE,20210909,2978.0,2984.0,2968.0,3038.0,2952.0,2982.0,2971.0,-2.0,-13.0,521.0,3095.66,2452.0,-163.0,
FG2110.ZCE,20210910,2982.0,2971.0,3012.0,3012.0,2962.0,2966.0,2974.0,-5.0,3.0,239.0,1421.75,2376.0,-76.0,
FG2110.ZCE,20210913,2966.0,2974.0,2973.0,2985.0,2868.0,2888.0,2919.0,-86.0,-55.0,421.0,2458.04,2280.0,-96.0,
FG2110.ZCE,20210914,2888.0,2919.0,2866.0,2882.0,2730.0,2750.0,2835.0,-169.0,-84.0,558.0,3164.31,2178.0,-102.0,
FG2110.ZCE,20210915,2750.0,2835.0,2753.0,2770.0,2667.0,2679.0,2697.0,-156.0,-138.0,917.0,4946.03,1862.0,-316.0,
FG2110.ZCE,20210916,2679.0,2697.0,2671.0,2712.0,2669.0,2682.0,2688.0,-15.0,-9.0,236.0,1268.74,1786.0,-76.0,
FG2110.ZCE,20210917,2682.0,2688.0,2674.0,2755.0,2634.0,2740.0,2676.0,52.0,-12.0,189.0,1011.63,1719.0,-67.0,
FG2110.ZCE,20210922,2740.0,2676.0,2610.0,2750.0,2610.0,2750.0,2709.0,74.0,33.0,191.0,1034.86,1658.0,-61.0,
FG2110.ZCE,20210923,2750.0,2709.0,2750.0,2888.0,2705.0,2705.0,2814.0,-4.0,105.0,423.0,2380.27,1571.0,-87.0,
FG2110.ZCE,20210924,2705.0,2814.0,2700.0,2718.0,2631.0,2635.0,2668.0,-179.0,-146.0,222.0,1184.65,1472.0,-99.0,
FG2110.ZCE,20210927,2635.0,2668.0,2630.0,2651.0,2491.0,2504.0,2589.0,-164.0,-79.0,324.0,1677.81,1425.0,-47.0,
FG2110.ZCE,20210928,2504.0,2589.0,2542.0,2542.0,2420.0,2454.0,2441.0,-135.0,-148.0,319.0,1557.07,1411.0,-14.0,
FG2110.ZCE,20210929,2454.0,2441.0,2486.0,2486.0,2373.0,2373.0,2400.0,-68.0,-41.0,600.0,2879.57,1370.0,-41.0,
FG2110.ZCE,20210930,2373.0,2400.0,2376.0,2376.0,2280.0,2313.0,2328.0,-87.0,-72.0,354.0,1648.26,1337.0,-33.0,
FG2110.ZCE,20211008,2313.0,2328.0,2310.0,2347.0,2270.0,2271.0,2312.0,-57.0,-16.0,17.0,78.6,1337.0,0.0,
FG2110.ZCE,20211011,2271.0,2312.0,2268.0,2307.0,2268.0,2307.0,2303.0,-5.0,-9.0,46.0,211.86,1337.0,0.0,
FG2110.ZCE,20211012,2307.0,2303.0,2288.0,2288.0,2282.0,2285.0,2287.0,-18.0,-16.0,19.0,86.92,1337.0,0.0,
FG2110.ZCE,20211013,2285.0,2287.0,2294.0,2325.0,2255.0,2325.0,2298.0,38.0,11.0,39.0,179.21,1337.0,0.0,
FG2110.ZCE,20211014,2325.0,2298.0,2310.0,2310.0,2275.0,2287.0,2289.0,-11.0,-9.0,48.0,219.74,1337.0,0.0,
FG2110.ZCE,20211015,2287.0,2289.0,2291.0,2320.0,2285.0,2291.0,2296.0,2.0,7.0,94.0,431.67,1337.0,0.0,
FG2110.ZCE,20211018,2291.0,2296.0,2219.0,2312.0,2219.0,2258.0,2243.0,-38.0,-53.0,17.0,76.27,1337.0,0.0,
FG2110.ZCE,20211019,2258.0,2243.0,2202.0,2311.0,2184.0,2311.0,2266.0,68.0,23.0,126.0,570.96,1337.0,0.0,
FG2110.ZCE,20211020,2311.0,2266.0,2202.0,2229.0,2202.0,2229.0,2217.0,-37.0,-49.0,6.0,26.6,1337.0,0.0,
FG2110.ZCE,20211021,2229.0,2217.0,2172.0,2238.0,2160.0,2160.0,2173.0,-57.0,-44.0,74.0,321.55,0.0,-1337.0,