finance-talk/data/FG/FG2112.csv

ts_code,trade_date,pre_close,pre_settle,open,high,low,close,settle,change1,change2,vol,amount,oi,oi_chg,delv_settle
FG2112.ZCE,20201215,,1864.0,1887.0,1888.0,1826.0,1858.0,1866.0,-6.0,2.0,10.0,37.32,3.0,,
FG2112.ZCE,20201216,1858.0,1866.0,,,,,1866.0,,0.0,0.0,0.0,3.0,0.0,
FG2112.ZCE,20201217,,1866.0,1851.0,1858.0,1829.0,1844.0,1848.0,-22.0,-18.0,6.0,22.18,8.0,5.0,
FG2112.ZCE,20201218,1844.0,1848.0,1883.0,1897.0,1879.0,1879.0,1889.0,31.0,41.0,13.0,49.11,7.0,-1.0,
FG2112.ZCE,20201221,1879.0,1889.0,1896.0,1920.0,1896.0,1920.0,1908.0,31.0,19.0,2.0,7.63,8.0,1.0,
FG2112.ZCE,20201222,1920.0,1908.0,1900.0,1900.0,1872.0,1872.0,1881.0,-36.0,-27.0,3.0,11.29,9.0,1.0,
FG2112.ZCE,20201223,1872.0,1881.0,1894.0,1894.0,1865.0,1870.0,1876.0,-11.0,-5.0,6.0,22.51,11.0,2.0,
FG2112.ZCE,20201224,1870.0,1876.0,1888.0,1888.0,1866.0,1866.0,1875.0,-10.0,-1.0,3.0,11.25,12.0,1.0,
FG2112.ZCE,20201225,1866.0,1875.0,1861.0,1861.0,1861.0,1861.0,1861.0,-14.0,-14.0,1.0,3.72,12.0,0.0,
FG2112.ZCE,20201228,1861.0,1861.0,1826.0,1828.0,1812.0,1813.0,1818.0,-48.0,-43.0,5.0,18.19,15.0,3.0,
FG2112.ZCE,20201229,1813.0,1818.0,1819.0,1819.0,1779.0,1805.0,1806.0,-13.0,-12.0,9.0,32.51,16.0,1.0,
FG2112.ZCE,20201230,1805.0,1806.0,,,,,1808.0,,2.0,0.0,0.0,16.0,0.0,
FG2112.ZCE,20201231,,1808.0,1791.0,1821.0,1791.0,1805.0,1808.0,-3.0,0.0,15.0,54.24,18.0,2.0,
FG2112.ZCE,20210104,1805.0,1808.0,1790.0,1827.0,1790.0,1827.0,1805.0,19.0,-3.0,9.0,32.5,17.0,-1.0,
FG2112.ZCE,20210105,1827.0,1805.0,1834.0,1836.0,1805.0,1805.0,1819.0,0.0,14.0,20.0,72.75,20.0,3.0,
FG2112.ZCE,20210106,1805.0,1819.0,1812.0,1812.0,1765.0,1770.0,1774.0,-49.0,-45.0,111.0,393.84,104.0,84.0,
FG2112.ZCE,20210107,1770.0,1774.0,1784.0,1799.0,1766.0,1790.0,1790.0,16.0,16.0,2835.0,10150.88,2906.0,2802.0,
FG2112.ZCE,20210108,1790.0,1790.0,1808.0,1808.0,1783.0,1807.0,1791.0,17.0,1.0,3147.0,11270.83,6018.0,3112.0,
FG2112.ZCE,20210111,1807.0,1791.0,1799.0,1799.0,1750.0,1780.0,1752.0,-11.0,-39.0,423.0,1482.35,6427.0,409.0,
FG2112.ZCE,20210112,1780.0,1752.0,1762.0,1770.0,1755.0,1770.0,1763.0,18.0,11.0,9.0,31.74,6423.0,-4.0,
FG2112.ZCE,20210113,1770.0,1763.0,1773.0,1792.0,1760.0,1767.0,1760.0,4.0,-3.0,1000.0,3520.15,7415.0,992.0,
FG2112.ZCE,20210114,1767.0,1760.0,1764.0,1764.0,1712.0,1716.0,1730.0,-44.0,-30.0,25.0,86.51,7420.0,5.0,
FG2112.ZCE,20210115,1716.0,1730.0,1716.0,1738.0,1716.0,1737.0,1726.0,7.0,-4.0,200.0,690.57,7607.0,187.0,
FG2112.ZCE,20210118,1737.0,1726.0,1746.0,1782.0,1691.0,1782.0,1731.0,56.0,5.0,577.0,1997.0,8125.0,518.0,
FG2112.ZCE,20210119,1782.0,1731.0,1780.0,1784.0,1766.0,1781.0,1776.0,50.0,45.0,62.0,220.24,8161.0,36.0,
FG2112.ZCE,20210120,1781.0,1776.0,1780.0,1795.0,1768.0,1786.0,1786.0,10.0,10.0,210.0,749.96,7961.0,-200.0,
FG2112.ZCE,20210121,1786.0,1786.0,1759.0,1795.0,1759.0,1795.0,1785.0,9.0,-1.0,34.0,121.4,7966.0,5.0,
FG2112.ZCE,20210122,1795.0,1785.0,,,,,1798.0,,13.0,0.0,0.0,7966.0,0.0,
FG2112.ZCE,20210125,,1798.0,1802.0,1810.0,1735.0,1810.0,1788.0,12.0,-10.0,12.0,42.92,7966.0,0.0,
FG2112.ZCE,20210126,1810.0,1788.0,1812.0,1820.0,1778.0,1778.0,1795.0,-10.0,7.0,21.0,75.41,7961.0,-5.0,
FG2112.ZCE,20210127,1778.0,1795.0,1776.0,1789.0,1776.0,1789.0,1783.0,-6.0,-12.0,7.0,24.97,7960.0,-1.0,
FG2112.ZCE,20210128,1789.0,1783.0,1788.0,1788.0,1788.0,1788.0,1788.0,5.0,5.0,1.0,3.58,7960.0,0.0,
FG2112.ZCE,20210129,1788.0,1788.0,1789.0,1795.0,1782.0,1795.0,1790.0,7.0,2.0,7.0,25.06,7963.0,3.0,
FG2112.ZCE,20210201,1795.0,1790.0,1793.0,1806.0,1791.0,1791.0,1799.0,1.0,9.0,17.0,61.15,7965.0,2.0,
FG2112.ZCE,20210202,1791.0,1799.0,1787.0,1803.0,1780.0,1780.0,1788.0,-19.0,-11.0,17.0,60.81,7971.0,6.0,
FG2112.ZCE,20210203,1780.0,1788.0,1780.0,1788.0,1778.0,1788.0,1785.0,0.0,-3.0,7.0,24.99,7972.0,1.0,
FG2112.ZCE,20210204,1788.0,1785.0,1777.0,1805.0,1777.0,1805.0,1778.0,20.0,-7.0,1014.0,3604.79,8974.0,1002.0,
FG2112.ZCE,20210205,1805.0,1778.0,1796.0,1818.0,1793.0,1808.0,1797.0,30.0,19.0,2193.0,7882.32,11155.0,2181.0,
FG2112.ZCE,20210208,1808.0,1797.0,1804.0,1816.0,1803.0,1812.0,1805.0,15.0,8.0,1044.0,3767.88,12083.0,928.0,
FG2112.ZCE,20210209,1812.0,1805.0,1815.0,1830.0,1810.0,1829.0,1826.0,24.0,21.0,264.0,963.91,11937.0,-146.0,
FG2112.ZCE,20210210,1829.0,1826.0,1823.0,1827.0,1811.0,1815.0,1816.0,-11.0,-10.0,609.0,2212.35,12533.0,596.0,
FG2112.ZCE,20210218,1815.0,1816.0,1840.0,1884.0,1840.0,1870.0,1870.0,54.0,54.0,540.0,2019.41,13043.0,510.0,
FG2112.ZCE,20210219,1870.0,1870.0,1856.0,1871.0,1850.0,1869.0,1865.0,-1.0,-5.0,58.0,216.34,13077.0,34.0,
FG2112.ZCE,20210222,1869.0,1865.0,1880.0,1923.0,1880.0,1908.0,1915.0,43.0,50.0,2056.0,7876.11,15124.0,2047.0,
FG2112.ZCE,20210223,1908.0,1915.0,1924.0,1934.0,1885.0,1913.0,1920.0,-2.0,5.0,1169.0,4489.43,15666.0,542.0,
FG2112.ZCE,20210224,1913.0,1920.0,1905.0,1916.0,1900.0,1916.0,1912.0,-4.0,-8.0,1112.0,4251.85,16755.0,1089.0,
FG2112.ZCE,20210225,1916.0,1912.0,1927.0,1981.0,1916.0,1953.0,1943.0,41.0,31.0,145.0,563.54,16824.0,69.0,
FG2112.ZCE,20210226,1953.0,1943.0,1970.0,1971.0,1937.0,1950.0,1950.0,7.0,7.0,1550.0,6045.66,15330.0,-1494.0,
FG2112.ZCE,20210301,1950.0,1950.0,1951.0,1981.0,1936.0,1974.0,1965.0,24.0,15.0,50.0,196.49,15339.0,9.0,
FG2112.ZCE,20210302,1974.0,1965.0,1980.0,1982.0,1951.0,1976.0,1964.0,11.0,-1.0,414.0,1625.84,15715.0,376.0,
FG2112.ZCE,20210303,1976.0,1964.0,1988.0,2023.0,1979.0,1995.0,2004.0,31.0,40.0,86.0,344.65,15725.0,10.0,
FG2112.ZCE,20210304,1995.0,2004.0,1989.0,1996.0,1971.0,1984.0,1978.0,-20.0,-26.0,1228.0,4858.9,14587.0,-1138.0,
FG2112.ZCE,20210305,1984.0,1978.0,1979.0,2011.0,1963.0,1971.0,1982.0,-7.0,4.0,109.0,432.12,14585.0,-2.0,
FG2112.ZCE,20210308,1971.0,1982.0,1999.0,2018.0,1961.0,1973.0,1977.0,-9.0,-5.0,702.0,2775.6,14086.0,-499.0,
FG2112.ZCE,20210309,1973.0,1977.0,1975.0,1975.0,1929.0,1929.0,1947.0,-48.0,-30.0,84.0,327.08,14086.0,0.0,
FG2112.ZCE,20210310,1929.0,1947.0,1930.0,1949.0,1919.0,1937.0,1930.0,-10.0,-17.0,2355.0,9090.62,11801.0,-2285.0,
FG2112.ZCE,20210311,1937.0,1930.0,1943.0,1943.0,1873.0,1927.0,1941.0,-3.0,11.0,2053.0,7968.24,9846.0,-1955.0,
FG2112.ZCE,20210312,1927.0,1941.0,1920.0,1928.0,1906.0,1918.0,1917.0,-23.0,-24.0,40.0,153.33,9853.0,7.0,
FG2112.ZCE,20210315,1918.0,1917.0,1908.0,1948.0,1898.0,1948.0,1909.0,31.0,-8.0,77.0,294.03,9873.0,20.0,
FG2112.ZCE,20210316,1948.0,1909.0,1950.0,1988.0,1945.0,1973.0,1965.0,64.0,56.0,87.0,341.92,9863.0,-10.0,
FG2112.ZCE,20210317,1973.0,1965.0,1962.0,1997.0,1955.0,1995.0,1974.0,30.0,9.0,36.0,142.15,9865.0,2.0,
FG2112.ZCE,20210318,1995.0,1974.0,1993.0,2017.0,1988.0,2006.0,2007.0,32.0,33.0,178.0,714.38,9901.0,36.0,
FG2112.ZCE,20210319,2006.0,2007.0,2009.0,2028.0,1992.0,2002.0,2009.0,-5.0,2.0,106.0,425.94,9943.0,42.0,
FG2112.ZCE,20210322,2002.0,2009.0,2008.0,2047.0,2003.0,2039.0,2030.0,30.0,21.0,256.0,1039.6,9933.0,-10.0,
FG2112.ZCE,20210323,2039.0,2030.0,2029.0,2040.0,2021.0,2036.0,2030.0,6.0,0.0,503.0,2041.81,10392.0,,
FG2112.ZCE,20210324,2036.0,2030.0,2032.0,2035.0,1992.0,2021.0,2014.0,-9.0,-16.0,113.0,455.14,10390.0,-2.0,
FG2112.ZCE,20210325,2021.0,2014.0,2016.0,2019.0,1992.0,2000.0,2006.0,-14.0,-8.0,134.0,537.52,10456.0,66.0,
FG2112.ZCE,20210326,2000.0,2006.0,1999.0,2057.0,1995.0,2051.0,2026.0,45.0,20.0,266.0,1077.65,10620.0,164.0,
FG2112.ZCE,20210329,2051.0,2026.0,2049.0,2056.0,2036.0,2056.0,2049.0,30.0,23.0,136.0,557.28,10634.0,14.0,
FG2112.ZCE,20210330,2056.0,2049.0,2045.0,2055.0,2028.0,2038.0,2044.0,-11.0,-5.0,68.0,277.98,10639.0,5.0,
FG2112.ZCE,20210331,2038.0,2044.0,2035.0,2042.0,2015.0,2019.0,2027.0,-25.0,-17.0,175.0,709.5,10581.0,-58.0,
FG2112.ZCE,20210401,2019.0,2027.0,2013.0,2060.0,2013.0,2048.0,2046.0,21.0,19.0,190.0,777.32,10648.0,67.0,
FG2112.ZCE,20210402,2048.0,2046.0,2055.0,2057.0,2045.0,2057.0,2053.0,11.0,7.0,224.0,919.59,10602.0,-46.0,
FG2112.ZCE,20210406,2057.0,2053.0,2055.0,2098.0,2055.0,2091.0,2088.0,38.0,35.0,542.0,2263.7,10269.0,-333.0,
FG2112.ZCE,20210407,2091.0,2088.0,2094.0,2101.0,2067.0,2085.0,2074.0,-3.0,-14.0,702.0,2912.5,9667.0,-602.0,
FG2112.ZCE,20210408,2085.0,2074.0,2088.0,2102.0,2060.0,2085.0,2100.0,11.0,26.0,1103.0,4633.49,8679.0,-988.0,
FG2112.ZCE,20210409,2085.0,2100.0,2092.0,2093.0,2042.0,2045.0,2061.0,-55.0,-39.0,427.0,1760.49,8363.0,-316.0,
FG2112.ZCE,20210412,2045.0,2061.0,2017.0,2075.0,2017.0,2074.0,2024.0,13.0,-37.0,1201.0,4860.96,9445.0,1082.0,
FG2112.ZCE,20210413,2074.0,2024.0,2083.0,2112.0,2075.0,2098.0,2093.0,74.0,69.0,249.0,1042.21,9632.0,187.0,
FG2112.ZCE,20210414,2098.0,2093.0,2100.0,2106.0,2089.0,2102.0,2097.0,9.0,4.0,170.0,713.09,9627.0,-5.0,
FG2112.ZCE,20210415,2102.0,2097.0,2097.0,2138.0,2097.0,2138.0,2125.0,41.0,28.0,823.0,3497.35,9746.0,119.0,
FG2112.ZCE,20210416,2138.0,2125.0,2135.0,2177.0,2127.0,2174.0,2164.0,49.0,39.0,477.0,2064.73,9570.0,-176.0,
FG2112.ZCE,20210419,2174.0,2164.0,2171.0,2193.0,2151.0,2174.0,2185.0,10.0,21.0,498.0,2175.84,9195.0,-375.0,
FG2112.ZCE,20210420,2174.0,2185.0,2177.0,2201.0,2172.0,2201.0,2189.0,16.0,4.0,141.0,617.17,9254.0,59.0,
FG2112.ZCE,20210421,2201.0,2189.0,2202.0,2202.0,2169.0,2186.0,2186.0,-3.0,-3.0,200.0,874.46,9123.0,-131.0,
FG2112.ZCE,20210422,2186.0,2186.0,2187.0,2222.0,2173.0,2182.0,2202.0,-4.0,16.0,114.0,502.16,9128.0,5.0,
FG2112.ZCE,20210423,2182.0,2202.0,2185.0,2210.0,2183.0,2207.0,2200.0,5.0,-2.0,82.0,360.73,9136.0,8.0,
FG2112.ZCE,20210426,2207.0,2200.0,2196.0,2230.0,2181.0,2219.0,2198.0,19.0,-2.0,603.0,2650.44,8642.0,-494.0,
FG2112.ZCE,20210427,2219.0,2198.0,2214.0,2253.0,2211.0,2250.0,2236.0,52.0,38.0,98.0,438.26,8669.0,27.0,
FG2112.ZCE,20210428,2250.0,2236.0,2249.0,2258.0,2235.0,2253.0,2246.0,17.0,10.0,104.0,467.26,8641.0,-28.0,
FG2112.ZCE,20210429,2253.0,2246.0,2267.0,2305.0,2267.0,2301.0,2288.0,55.0,42.0,379.0,1734.01,8586.0,-55.0,
FG2112.ZCE,20210430,2301.0,2288.0,2301.0,2341.0,2287.0,2341.0,2312.0,53.0,24.0,180.0,832.29,8543.0,-43.0,
FG2112.ZCE,20210506,2341.0,2312.0,2368.0,2442.0,2360.0,2442.0,2405.0,130.0,93.0,212.0,1019.82,8520.0,-23.0,
FG2112.ZCE,20210507,2442.0,2405.0,2424.0,2474.0,2419.0,2467.0,2441.0,62.0,36.0,2827.0,13800.34,10643.0,2123.0,
FG2112.ZCE,20210510,2467.0,2441.0,2454.0,2588.0,2451.0,2588.0,2517.0,147.0,76.0,1307.0,6578.48,10308.0,-335.0,
FG2112.ZCE,20210511,2588.0,2517.0,2628.0,2744.0,2572.0,2709.0,2673.0,192.0,156.0,2814.0,15041.66,9451.0,-857.0,
FG2112.ZCE,20210512,2709.0,2673.0,2707.0,2828.0,2682.0,2813.0,2768.0,140.0,95.0,2026.0,11216.54,10263.0,812.0,
FG2112.ZCE,20210513,2813.0,2768.0,2786.0,2855.0,2690.0,2765.0,2770.0,-3.0,2.0,1245.0,6896.44,10175.0,-88.0,
FG2112.ZCE,20210514,2765.0,2770.0,2785.0,2787.0,2614.0,2673.0,2680.0,-97.0,-90.0,1402.0,7515.01,10078.0,-97.0,
FG2112.ZCE,20210517,2673.0,2680.0,2674.0,2765.0,2624.0,2667.0,2689.0,-13.0,9.0,2280.0,12263.38,10868.0,790.0,
FG2112.ZCE,20210518,2667.0,2689.0,2667.0,2738.0,2656.0,2738.0,2709.0,49.0,20.0,1359.0,7362.81,11181.0,313.0,
FG2112.ZCE,20210519,2738.0,2709.0,2744.0,2748.0,2592.0,2619.0,2655.0,-90.0,-54.0,1178.0,6256.17,10938.0,-243.0,
FG2112.ZCE,20210520,2619.0,2655.0,2558.0,2588.0,2495.0,2576.0,2545.0,-79.0,-110.0,1720.0,8755.2,11211.0,273.0,
FG2112.ZCE,20210521,2576.0,2545.0,2575.0,2582.0,2487.0,2491.0,2525.0,-54.0,-20.0,1615.0,8157.32,11694.0,483.0,
FG2112.ZCE,20210524,2491.0,2525.0,2485.0,2510.0,2407.0,2483.0,2466.0,-42.0,-59.0,1853.0,9138.9,12219.0,525.0,
FG2112.ZCE,20210525,2483.0,2466.0,2506.0,2545.0,2500.0,2531.0,2523.0,65.0,57.0,892.0,4501.61,12390.0,171.0,
FG2112.ZCE,20210526,2531.0,2523.0,2520.0,2550.0,2482.0,2508.0,2512.0,-15.0,-11.0,1267.0,6365.32,11998.0,-392.0,
FG2112.ZCE,20210527,2508.0,2512.0,2485.0,2502.0,2412.0,2475.0,2448.0,-37.0,-64.0,4130.0,20224.01,8841.0,-3157.0,
FG2112.ZCE,20210528,2475.0,2448.0,2484.0,2558.0,2470.0,2548.0,2526.0,100.0,78.0,1999.0,10100.56,8317.0,-524.0,
FG2112.ZCE,20210531,2548.0,2526.0,2548.0,2631.0,2523.0,2603.0,2557.0,77.0,31.0,2802.0,14329.46,6642.0,-1675.0,
FG2112.ZCE,20210601,2603.0,2557.0,2588.0,2643.0,2570.0,2627.0,2592.0,70.0,35.0,4182.0,21675.63,2960.0,-3682.0,
FG2112.ZCE,20210602,2627.0,2592.0,2604.0,2671.0,2578.0,2604.0,2618.0,12.0,26.0,2101.0,10999.97,1676.0,-1284.0,
FG2112.ZCE,20210603,2604.0,2618.0,2590.0,2650.0,2586.0,2617.0,2626.0,-1.0,8.0,536.0,2814.84,1674.0,-2.0,
FG2112.ZCE,20210604,2617.0,2626.0,2600.0,2631.0,2553.0,2610.0,2586.0,-16.0,-40.0,714.0,3692.74,1717.0,43.0,
FG2112.ZCE,20210607,2610.0,2586.0,2618.0,2652.0,2577.0,2579.0,2613.0,-7.0,27.0,543.0,2837.21,1752.0,35.0,
FG2112.ZCE,20210608,2579.0,2613.0,2577.0,2590.0,2514.0,2571.0,2559.0,-42.0,-54.0,575.0,2942.41,1714.0,-38.0,
FG2112.ZCE,20210609,2571.0,2559.0,2576.0,2597.0,2547.0,2575.0,2575.0,16.0,16.0,427.0,2199.14,1750.0,36.0,
FG2112.ZCE,20210610,2575.0,2575.0,2567.0,2613.0,2551.0,2580.0,2578.0,5.0,3.0,353.0,1819.85,1773.0,23.0,
FG2112.ZCE,20210611,2580.0,2578.0,2588.0,2651.0,2585.0,2651.0,2614.0,73.0,36.0,143.0,747.51,1781.0,8.0,
FG2112.ZCE,20210615,2651.0,2614.0,2619.0,2619.0,2560.0,2586.0,2582.0,-28.0,-32.0,127.0,655.91,1751.0,-30.0,
FG2112.ZCE,20210616,2586.0,2582.0,2573.0,2593.0,2535.0,2535.0,2563.0,-47.0,-19.0,185.0,948.39,1752.0,1.0,
FG2112.ZCE,20210617,2535.0,2563.0,2538.0,2591.0,2526.0,2588.0,2557.0,25.0,-6.0,199.0,1017.54,1763.0,11.0,
FG2112.ZCE,20210618,2588.0,2557.0,2583.0,2599.0,2544.0,2555.0,2566.0,-2.0,9.0,144.0,739.1,1762.0,-1.0,
FG2112.ZCE,20210621,2555.0,2566.0,2583.0,2596.0,2555.0,2557.0,2577.0,-9.0,11.0,183.0,943.04,1772.0,10.0,
FG2112.ZCE,20210622,2557.0,2577.0,2551.0,2610.0,2542.0,2606.0,2570.0,29.0,-7.0,180.0,925.15,1747.0,-25.0,
FG2112.ZCE,20210623,2606.0,2570.0,2607.0,2631.0,2597.0,2605.0,2611.0,35.0,41.0,210.0,1096.61,1760.0,13.0,
FG2112.ZCE,20210624,2605.0,2611.0,2612.0,2700.0,2612.0,2695.0,2668.0,84.0,57.0,339.0,1809.08,1779.0,19.0,
FG2112.ZCE,20210625,2695.0,2668.0,2687.0,2765.0,2683.0,2762.0,2722.0,94.0,54.0,285.0,1551.58,1866.0,87.0,
FG2112.ZCE,20210628,2762.0,2722.0,2761.0,2761.0,2718.0,2725.0,2741.0,3.0,19.0,316.0,1732.07,1912.0,46.0,
FG2112.ZCE,20210629,2725.0,2741.0,2737.0,2748.0,2707.0,2723.0,2726.0,-18.0,-15.0,339.0,1847.94,2013.0,101.0,
FG2112.ZCE,20210630,2723.0,2726.0,2730.0,2743.0,2713.0,2733.0,2727.0,7.0,1.0,132.0,720.04,2004.0,-9.0,
FG2112.ZCE,20210701,2733.0,2727.0,2735.0,2770.0,2693.0,2701.0,2736.0,-26.0,9.0,1557.0,8518.76,2024.0,20.0,
FG2112.ZCE,20210702,2701.0,2736.0,2712.0,2749.0,2697.0,2745.0,2712.0,9.0,-24.0,686.0,3721.29,2103.0,79.0,
FG2112.ZCE,20210705,2745.0,2712.0,2734.0,2737.0,2706.0,2714.0,2719.0,2.0,7.0,1646.0,8949.36,2926.0,823.0,
FG2112.ZCE,20210706,2714.0,2719.0,2712.0,2773.0,2712.0,2748.0,2748.0,29.0,29.0,1075.0,5907.61,2966.0,40.0,
FG2112.ZCE,20210707,2748.0,2748.0,2756.0,2781.0,2729.0,2764.0,2753.0,16.0,5.0,660.0,3634.38,2960.0,-6.0,
FG2112.ZCE,20210708,2764.0,2753.0,2771.0,2802.0,2769.0,2793.0,2787.0,40.0,34.0,618.0,3444.51,3009.0,49.0,
FG2112.ZCE,20210709,2793.0,2787.0,2783.0,2790.0,2749.0,2783.0,2772.0,-4.0,-15.0,696.0,3858.61,3034.0,25.0,
FG2112.ZCE,20210712,2783.0,2772.0,2794.0,2852.0,2783.0,2829.0,2827.0,57.0,55.0,1534.0,8674.0,3152.0,118.0,
FG2112.ZCE,20210713,2829.0,2827.0,2833.0,2880.0,2833.0,2879.0,2859.0,52.0,32.0,915.0,5231.28,3204.0,52.0,
FG2112.ZCE,20210714,2879.0,2859.0,2881.0,2978.0,2877.0,2977.0,2924.0,118.0,65.0,2218.0,12969.68,3134.0,-70.0,
FG2112.ZCE,20210715,2977.0,2924.0,2966.0,2985.0,2912.0,2970.0,2953.0,46.0,29.0,3791.0,22388.62,3892.0,758.0,
FG2112.ZCE,20210716,2970.0,2953.0,2971.0,3012.0,2959.0,3011.0,2986.0,58.0,33.0,2603.0,15543.08,4142.0,250.0,
FG2112.ZCE,20210719,3011.0,2986.0,3022.0,3101.0,3007.0,3020.0,3052.0,34.0,66.0,4339.0,26483.2,4067.0,-75.0,
FG2112.ZCE,20210720,3020.0,3052.0,3011.0,3030.0,2965.0,3010.0,2995.0,-42.0,-57.0,3522.0,21094.19,4023.0,-44.0,
FG2112.ZCE,20210721,3010.0,2995.0,3011.0,3050.0,2996.0,2996.0,3024.0,1.0,29.0,3830.0,23161.07,5069.0,1046.0,
FG2112.ZCE,20210722,2996.0,3024.0,2999.0,3058.0,2989.0,3044.0,3020.0,20.0,-4.0,4074.0,24609.04,5292.0,223.0,
FG2112.ZCE,20210723,3044.0,3020.0,3050.0,3113.0,3044.0,3056.0,3077.0,36.0,57.0,4625.0,28460.74,6060.0,768.0,
FG2112.ZCE,20210726,3056.0,3077.0,3051.0,3053.0,2911.0,2949.0,2993.0,-128.0,-84.0,7633.0,45684.45,4862.0,-1198.0,
FG2112.ZCE,20210727,2949.0,2993.0,2943.0,2985.0,2837.0,2842.0,2901.0,-151.0,-92.0,3356.0,19472.58,3681.0,-1181.0,
FG2112.ZCE,20210728,2842.0,2901.0,2853.0,2899.0,2848.0,2887.0,2874.0,-14.0,-27.0,1253.0,7202.56,3606.0,-75.0,
FG2112.ZCE,20210729,2887.0,2874.0,2890.0,2942.0,2884.0,2924.0,2918.0,50.0,44.0,1715.0,10007.8,3707.0,101.0,
FG2112.ZCE,20210730,2924.0,2918.0,2926.0,2941.0,2880.0,2929.0,2916.0,11.0,-2.0,841.0,4904.3,3694.0,-13.0,
FG2112.ZCE,20210802,2929.0,2916.0,2916.0,2918.0,2836.0,2859.0,2866.0,-57.0,-50.0,1039.0,5956.27,3634.0,-60.0,
FG2112.ZCE,20210803,2859.0,2866.0,2848.0,2848.0,2769.0,2769.0,2803.0,-97.0,-63.0,1253.0,7024.07,3520.0,-114.0,
FG2112.ZCE,20210804,2769.0,2803.0,2761.0,2844.0,2761.0,2833.0,2814.0,30.0,11.0,1401.0,7885.78,3596.0,76.0,
FG2112.ZCE,20210805,2833.0,2814.0,2812.0,2883.0,2743.0,2748.0,2776.0,-66.0,-38.0,2215.0,12297.22,4065.0,469.0,
FG2112.ZCE,20210806,2748.0,2776.0,2752.0,2797.0,2733.0,2790.0,2776.0,14.0,0.0,738.0,4096.67,4078.0,13.0,
FG2112.ZCE,20210809,2790.0,2776.0,2795.0,2863.0,2777.0,2846.0,2820.0,70.0,44.0,3375.0,19032.15,5558.0,1480.0,
FG2112.ZCE,20210810,2846.0,2820.0,2844.0,2950.0,2831.0,2945.0,2902.0,125.0,82.0,2659.0,15430.21,5902.0,344.0,
FG2112.ZCE,20210811,2945.0,2902.0,2943.0,2965.0,2919.0,2940.0,2936.0,38.0,34.0,857.0,5032.53,5827.0,-75.0,
FG2112.ZCE,20210812,2940.0,2936.0,2937.0,2954.0,2839.0,2841.0,2908.0,-95.0,-28.0,4844.0,28172.02,7808.0,1981.0,
FG2112.ZCE,20210813,2841.0,2908.0,2835.0,2863.0,2810.0,2835.0,2842.0,-73.0,-66.0,1969.0,11193.51,8179.0,371.0,
FG2112.ZCE,20210816,2835.0,2842.0,2838.0,2906.0,2838.0,2865.0,2869.0,23.0,27.0,1716.0,9845.33,8259.0,80.0,
FG2112.ZCE,20210817,2865.0,2869.0,2869.0,2889.0,2839.0,2879.0,2861.0,10.0,-8.0,1114.0,6373.8,8215.0,-44.0,
FG2112.ZCE,20210818,2879.0,2861.0,2879.0,2903.0,2828.0,2861.0,2858.0,0.0,-3.0,1370.0,7831.4,8251.0,36.0,
FG2112.ZCE,20210819,2861.0,2858.0,2842.0,2875.0,2777.0,2853.0,2816.0,-5.0,-42.0,3166.0,17828.58,9106.0,855.0,
FG2112.ZCE,20210820,2853.0,2816.0,2840.0,2900.0,2818.0,2852.0,2863.0,36.0,47.0,3283.0,18799.87,9376.0,270.0,
FG2112.ZCE,20210823,2852.0,2863.0,2848.0,2920.0,2848.0,2914.0,2892.0,51.0,29.0,2757.0,15948.16,9700.0,324.0,
FG2112.ZCE,20210824,2914.0,2892.0,2910.0,2936.0,2884.0,2885.0,2903.0,-7.0,11.0,1223.0,7101.96,9746.0,46.0,
FG2112.ZCE,20210825,2885.0,2903.0,2888.0,2897.0,2835.0,2866.0,2859.0,-37.0,-44.0,1298.0,7421.8,9887.0,141.0,
FG2112.ZCE,20210826,2866.0,2859.0,2880.0,2896.0,2800.0,2800.0,2845.0,-59.0,-14.0,3479.0,19797.14,11668.0,1781.0,
FG2112.ZCE,20210827,2800.0,2845.0,2810.0,2845.0,2803.0,2824.0,2824.0,-21.0,-21.0,1699.0,9595.11,12398.0,730.0,
FG2112.ZCE,20210830,2824.0,2824.0,2836.0,2892.0,2830.0,2858.0,2862.0,34.0,38.0,1564.0,8953.17,12212.0,-186.0,
FG2112.ZCE,20210831,2858.0,2862.0,2853.0,2861.0,2755.0,2810.0,2811.0,-52.0,-51.0,2610.0,14671.35,12905.0,693.0,
FG2112.ZCE,20210901,2810.0,2811.0,2798.0,2825.0,2780.0,2812.0,2802.0,1.0,-9.0,1412.0,7911.92,13145.0,240.0,
FG2112.ZCE,20210902,2812.0,2802.0,2803.0,2850.0,2780.0,2829.0,2810.0,27.0,8.0,1792.0,10071.39,12808.0,-337.0,
FG2112.ZCE,20210903,2829.0,2810.0,2818.0,2959.0,2809.0,2941.0,2889.0,131.0,79.0,2056.0,11880.19,12916.0,108.0,
FG2112.ZCE,20210906,2941.0,2889.0,2940.0,2965.0,2892.0,2905.0,2927.0,16.0,38.0,1820.0,10652.91,12915.0,-1.0,
FG2112.ZCE,20210907,2905.0,2927.0,2905.0,2938.0,2883.0,2919.0,2910.0,-8.0,-17.0,1298.0,7555.31,13031.0,116.0,
FG2112.ZCE,20210908,2919.0,2910.0,2909.0,2920.0,2804.0,2817.0,2864.0,-93.0,-46.0,2013.0,11530.31,12877.0,-154.0,
FG2112.ZCE,20210909,2817.0,2864.0,2809.0,2840.0,2728.0,2780.0,2774.0,-84.0,-90.0,3693.0,20491.74,12685.0,-192.0,
FG2112.ZCE,20210910,2780.0,2774.0,2777.0,2813.0,2771.0,2804.0,2793.0,30.0,19.0,942.0,5262.15,12612.0,-73.0,
FG2112.ZCE,20210913,2804.0,2793.0,2793.0,2812.0,2645.0,2660.0,2718.0,-133.0,-75.0,2854.0,15511.86,12404.0,-208.0,
FG2112.ZCE,20210914,2660.0,2718.0,2661.0,2678.0,2576.0,2591.0,2624.0,-127.0,-94.0,2318.0,12162.64,11713.0,-691.0,
FG2112.ZCE,20210915,2591.0,2624.0,2596.0,2601.0,2508.0,2546.0,2548.0,-78.0,-76.0,3790.0,19312.32,10439.0,-1274.0,
FG2112.ZCE,20210916,2546.0,2548.0,2550.0,2570.0,2495.0,2517.0,2535.0,-31.0,-13.0,2864.0,14521.05,9731.0,-708.0,
FG2112.ZCE,20210917,2517.0,2535.0,2507.0,2561.0,2423.0,2558.0,2484.0,23.0,-51.0,3433.0,17052.76,8929.0,-802.0,
FG2112.ZCE,20210922,2558.0,2484.0,2538.0,2598.0,2464.0,2596.0,2541.0,112.0,57.0,1229.0,6245.57,8916.0,-13.0,
FG2112.ZCE,20210923,2596.0,2541.0,2603.0,2689.0,2537.0,2545.0,2621.0,4.0,80.0,3955.0,20735.64,7902.0,-1014.0,
FG2112.ZCE,20210924,2545.0,2621.0,2556.0,2556.0,2437.0,2437.0,2481.0,-184.0,-140.0,2001.0,9929.25,7266.0,-636.0,
FG2112.ZCE,20210927,2437.0,2481.0,2435.0,2516.0,2385.0,2405.0,2437.0,-76.0,-44.0,3158.0,15390.52,6292.0,-974.0,
FG2112.ZCE,20210928,2405.0,2437.0,2415.0,2435.0,2309.0,2383.0,2347.0,-54.0,-90.0,4089.0,19190.52,3956.0,-2336.0,
FG2112.ZCE,20210929,2383.0,2347.0,2384.0,2384.0,2302.0,2311.0,2335.0,-36.0,-12.0,1183.0,5524.08,3406.0,-550.0,
FG2112.ZCE,20210930,2311.0,2335.0,2312.0,2330.0,2270.0,2281.0,2299.0,-54.0,-36.0,2152.0,9893.62,2699.0,-707.0,
FG2112.ZCE,20211008,2281.0,2299.0,2281.0,2410.0,2281.0,2343.0,2355.0,44.0,56.0,1476.0,6952.9,2590.0,-109.0,
FG2112.ZCE,20211011,2343.0,2355.0,2345.0,2461.0,2345.0,2444.0,2409.0,89.0,54.0,1168.0,5628.45,2799.0,209.0,
FG2112.ZCE,20211012,2444.0,2409.0,2428.0,2471.0,2362.0,2383.0,2421.0,-26.0,12.0,1564.0,7572.97,2657.0,-142.0,
FG2112.ZCE,20211013,2383.0,2421.0,2374.0,2501.0,2275.0,2470.0,2416.0,49.0,-5.0,1681.0,8124.1,2546.0,-111.0,
FG2112.ZCE,20211014,2470.0,2416.0,2461.0,2474.0,2383.0,2425.0,2424.0,9.0,8.0,1019.0,4941.04,2414.0,-132.0,
FG2112.ZCE,20211015,2425.0,2424.0,2418.0,2436.0,2361.0,2388.0,2390.0,-36.0,-34.0,331.0,1581.9,2302.0,-112.0,
FG2112.ZCE,20211018,2388.0,2390.0,2392.0,2395.0,2288.0,2317.0,2327.0,-73.0,-63.0,703.0,3271.64,2024.0,-278.0,
FG2112.ZCE,20211019,2317.0,2327.0,2304.0,2430.0,2256.0,2407.0,2330.0,80.0,3.0,529.0,2465.26,1990.0,-34.0,
FG2112.ZCE,20211020,2407.0,2330.0,2383.0,2403.0,2317.0,2323.0,2362.0,-7.0,32.0,504.0,2380.79,1960.0,-30.0,
FG2112.ZCE,20211021,2323.0,2362.0,2310.0,2376.0,2196.0,2197.0,2296.0,-165.0,-66.0,429.0,1970.03,1991.0,31.0,
FG2112.ZCE,20211022,2197.0,2296.0,2188.0,2219.0,2135.0,2135.0,2149.0,-161.0,-147.0,293.0,1259.54,1928.0,-63.0,
FG2112.ZCE,20211025,2135.0,2149.0,2103.0,2122.0,2000.0,2018.0,2051.0,-131.0,-98.0,725.0,2974.57,1815.0,-113.0,
FG2112.ZCE,20211026,2018.0,2051.0,2013.0,2057.0,1980.0,2041.0,2010.0,-10.0,-41.0,628.0,2524.66,1726.0,-89.0,
FG2112.ZCE,20211027,2041.0,2010.0,2048.0,2060.0,1954.0,1974.0,2009.0,-36.0,-1.0,455.0,1828.29,1630.0,-96.0,
FG2112.ZCE,20211028,1974.0,2009.0,1944.0,1953.0,1868.0,1890.0,1908.0,-119.0,-101.0,548.0,2090.85,1504.0,-126.0,
FG2112.ZCE,20211029,1890.0,1908.0,1885.0,1920.0,1861.0,1889.0,1889.0,-19.0,-19.0,579.0,2187.34,1272.0,-232.0,
FG2112.ZCE,20211101,1889.0,1889.0,1884.0,1917.0,1839.0,1852.0,1870.0,-37.0,-19.0,444.0,1660.84,1196.0,-76.0,
FG2112.ZCE,20211102,1852.0,1870.0,1853.0,1874.0,1707.0,1714.0,1804.0,-156.0,-66.0,320.0,1154.85,1130.0,-66.0,
FG2112.ZCE,20211103,1714.0,1804.0,1729.0,1851.0,1728.0,1829.0,1765.0,25.0,-39.0,432.0,1524.64,967.0,-163.0,
FG2112.ZCE,20211104,1829.0,1765.0,1822.0,1825.0,1769.0,1776.0,1793.0,11.0,28.0,38.0,136.24,955.0,-12.0,
FG2112.ZCE,20211105,1776.0,1793.0,1756.0,1807.0,1734.0,1803.0,1766.0,10.0,-27.0,143.0,504.94,878.0,-77.0,
FG2112.ZCE,20211108,1803.0,1766.0,1800.0,1832.0,1764.0,1776.0,1804.0,10.0,38.0,159.0,573.52,818.0,-60.0,
FG2112.ZCE,20211109,1776.0,1804.0,1712.0,1813.0,1712.0,1785.0,1793.0,-19.0,-11.0,49.0,175.69,803.0,-15.0,
FG2112.ZCE,20211110,1785.0,1793.0,1773.0,1773.0,1667.0,1677.0,1695.0,-116.0,-98.0,123.0,416.9,722.0,-81.0,
FG2112.ZCE,20211111,1677.0,1695.0,1657.0,1750.0,1657.0,1732.0,1722.0,37.0,27.0,151.0,520.16,713.0,-9.0,
FG2112.ZCE,20211112,1732.0,1722.0,1724.0,1730.0,1661.0,1730.0,1706.0,8.0,-16.0,94.0,320.67,718.0,5.0,
FG2112.ZCE,20211115,1730.0,1706.0,1691.0,1762.0,1681.0,1699.0,1730.0,-7.0,24.0,144.0,498.2,753.0,35.0,
FG2112.ZCE,20211116,1699.0,1730.0,1736.0,1758.0,1695.0,1695.0,1734.0,-35.0,4.0,191.0,662.35,743.0,-10.0,
FG2112.ZCE,20211117,1695.0,1734.0,1718.0,1718.0,1641.0,1658.0,1664.0,-76.0,-70.0,266.0,885.45,725.0,-18.0,
FG2112.ZCE,20211118,1658.0,1664.0,1669.0,1682.0,1657.0,1658.0,1667.0,-6.0,3.0,71.0,236.68,727.0,2.0,
FG2112.ZCE,20211119,1658.0,1667.0,1664.0,1718.0,1658.0,1717.0,1693.0,50.0,26.0,188.0,636.42,741.0,14.0,
FG2112.ZCE,20211122,1717.0,1693.0,1722.0,1741.0,1711.0,1728.0,1728.0,35.0,35.0,131.0,452.86,709.0,-32.0,
FG2112.ZCE,20211123,1728.0,1728.0,1723.0,1760.0,1702.0,1703.0,1739.0,-25.0,11.0,130.0,452.11,699.0,-10.0,
FG2112.ZCE,20211124,1703.0,1739.0,1706.0,1775.0,1686.0,1764.0,1741.0,25.0,2.0,73.0,254.16,699.0,0.0,
FG2112.ZCE,20211125,1764.0,1741.0,1789.0,1801.0,1772.0,1793.0,1789.0,52.0,48.0,70.0,250.4,690.0,-9.0,
FG2112.ZCE,20211126,1793.0,1789.0,1797.0,1812.0,1767.0,1793.0,1797.0,4.0,8.0,135.0,485.11,623.0,-67.0,
FG2112.ZCE,20211129,1793.0,1797.0,1793.0,1856.0,1793.0,1840.0,1838.0,43.0,41.0,68.0,249.92,604.0,-19.0,
FG2112.ZCE,20211130,1840.0,1838.0,1851.0,1876.0,1806.0,1806.0,1830.0,-32.0,-8.0,108.0,395.26,590.0,-14.0,
FG2112.ZCE,20211201,1806.0,1830.0,1841.0,1843.0,1837.0,1837.0,1839.0,7.0,9.0,6.0,22.06,590.0,0.0,
FG2112.ZCE,20211202,1837.0,1839.0,1922.0,1941.0,1922.0,1941.0,1931.0,102.0,92.0,40.0,154.46,590.0,0.0,
FG2112.ZCE,20211203,1941.0,1931.0,1936.0,1955.0,1936.0,1938.0,1946.0,7.0,15.0,12.0,46.71,590.0,0.0,
FG2112.ZCE,20211206,1938.0,1946.0,,,,,1946.0,,0.0,0.0,0.0,590.0,0.0,
FG2112.ZCE,20211207,,1946.0,1932.0,1958.0,1893.0,1893.0,1927.0,-53.0,-19.0,22.0,84.8,590.0,0.0,
FG2112.ZCE,20211208,1893.0,1927.0,1900.0,1900.0,1806.0,1829.0,1841.0,-98.0,-86.0,177.0,651.67,478.0,-112.0,
FG2112.ZCE,20211209,1829.0,1841.0,1830.0,1950.0,1826.0,1950.0,1886.0,109.0,45.0,6.0,22.63,477.0,-1.0,
FG2112.ZCE,20211210,1950.0,1886.0,2020.0,2020.0,1827.0,1880.0,1868.0,-6.0,-18.0,96.0,358.72,467.0,-10.0,
FG2112.ZCE,20211213,1880.0,1868.0,1944.0,1944.0,1938.0,1939.0,1942.0,71.0,74.0,5.0,19.42,467.0,0.0,
FG2112.ZCE,20211214,1939.0,1942.0,,,,,1920.0,,-22.0,0.0,0.0,0.0,-467.0,