finance-talk/data/FG/FG2103.csv

ts_code,trade_date,pre_close,pre_settle,open,high,low,close,settle,change1,change2,vol,amount,oi,oi_chg,delv_settle
FG2103.ZCE,20200316,,1423.0,,,,,1423.0,,0.0,0.0,0.0,0.0,,
FG2103.ZCE,20200317,,1423.0,,,,,1410.0,,-13.0,0.0,0.0,0.0,0.0,
FG2103.ZCE,20200318,,1410.0,,,,,1402.0,,-8.0,0.0,0.0,0.0,0.0,
FG2103.ZCE,20200319,,1402.0,,,,,1370.0,,-32.0,0.0,0.0,0.0,0.0,
FG2103.ZCE,20200320,,1370.0,,,,,1370.0,,0.0,0.0,0.0,0.0,0.0,
FG2103.ZCE,20200323,,1370.0,,,,,1334.0,,-36.0,0.0,0.0,0.0,0.0,
FG2103.ZCE,20200324,,1334.0,,,,,1334.0,,0.0,0.0,0.0,0.0,0.0,
FG2103.ZCE,20200325,,1334.0,1265.0,1295.0,1265.0,1295.0,1269.0,-39.0,-65.0,10.0,25.39,8.0,8.0,
FG2103.ZCE,20200326,1295.0,1269.0,1278.0,1278.0,1278.0,1278.0,1278.0,9.0,9.0,1.0,2.56,8.0,0.0,
FG2103.ZCE,20200327,1278.0,1278.0,,,,,1278.0,,0.0,0.0,0.0,8.0,0.0,
FG2103.ZCE,20200330,,1278.0,1272.0,1272.0,1265.0,1269.0,1267.0,-9.0,-11.0,7.0,17.74,4.0,-4.0,
FG2103.ZCE,20200331,1269.0,1267.0,1271.0,1271.0,1271.0,1271.0,1271.0,4.0,4.0,1.0,2.54,4.0,0.0,
FG2103.ZCE,20200401,1271.0,1271.0,,,,,1271.0,,0.0,0.0,0.0,4.0,0.0,
FG2103.ZCE,20200402,,1271.0,1253.0,1269.0,1238.0,1269.0,1252.0,-2.0,-19.0,14.0,35.05,12.0,8.0,
FG2103.ZCE,20200403,1269.0,1252.0,1258.0,1258.0,1216.0,1216.0,1233.0,-36.0,-19.0,8.0,19.73,18.0,6.0,
FG2103.ZCE,20200407,1216.0,1233.0,1228.0,1229.0,1213.0,1222.0,1222.0,-11.0,-11.0,23.0,56.19,36.0,18.0,
FG2103.ZCE,20200408,1222.0,1222.0,1222.0,1229.0,1212.0,1229.0,1224.0,7.0,2.0,10.0,24.49,43.0,7.0,
FG2103.ZCE,20200409,1229.0,1224.0,1230.0,1233.0,1222.0,1223.0,1225.0,-1.0,1.0,57.0,139.7,97.0,54.0,
FG2103.ZCE,20200410,1223.0,1225.0,1233.0,1239.0,1222.0,1232.0,1231.0,7.0,6.0,15.0,36.94,99.0,2.0,
FG2103.ZCE,20200413,1232.0,1231.0,1233.0,1233.0,1183.0,1187.0,1212.0,-44.0,-19.0,95.0,230.21,181.0,82.0,
FG2103.ZCE,20200414,1187.0,1212.0,1187.0,1201.0,1170.0,1201.0,1188.0,-11.0,-24.0,40.0,95.05,189.0,8.0,
FG2103.ZCE,20200415,1201.0,1188.0,1198.0,1234.0,1196.0,1234.0,1220.0,46.0,32.0,33.0,80.53,179.0,-10.0,
FG2103.ZCE,20200416,1234.0,1220.0,1227.0,1227.0,1207.0,1210.0,1217.0,-10.0,-3.0,20.0,48.69,189.0,10.0,
FG2103.ZCE,20200417,1210.0,1217.0,1225.0,1253.0,1224.0,1253.0,1238.0,36.0,21.0,18.0,44.55,176.0,-13.0,
FG2103.ZCE,20200420,1253.0,1238.0,1250.0,1250.0,1234.0,1236.0,1240.0,-2.0,2.0,23.0,57.06,177.0,1.0,
FG2103.ZCE,20200421,1236.0,1240.0,1230.0,1230.0,1211.0,1213.0,1214.0,-27.0,-26.0,13.0,31.57,189.0,12.0,
FG2103.ZCE,20200422,1213.0,1214.0,1212.0,1227.0,1212.0,1219.0,1219.0,5.0,5.0,29.0,70.7,174.0,-15.0,
FG2103.ZCE,20200423,1219.0,1219.0,1231.0,1233.0,1213.0,1215.0,1230.0,-4.0,11.0,281.0,691.3,430.0,256.0,
FG2103.ZCE,20200424,1215.0,1230.0,1222.0,1237.0,1222.0,1237.0,1234.0,7.0,4.0,26.0,64.15,415.0,-15.0,
FG2103.ZCE,20200427,1237.0,1234.0,1248.0,1261.0,1247.0,1252.0,1254.0,18.0,20.0,7.0,17.56,414.0,-1.0,
FG2103.ZCE,20200428,1252.0,1254.0,1253.0,1253.0,1241.0,1241.0,1248.0,-13.0,-6.0,9.0,22.47,414.0,0.0,
FG2103.ZCE,20200429,1241.0,1248.0,1246.0,1247.0,1245.0,1245.0,1246.0,-3.0,-2.0,8.0,19.93,407.0,-7.0,
FG2103.ZCE,20200430,1245.0,1246.0,,,,,1255.0,,9.0,0.0,0.0,407.0,0.0,
FG2103.ZCE,20200506,,1255.0,1271.0,1277.0,1271.0,1273.0,1274.0,18.0,19.0,3.0,7.64,406.0,-1.0,
FG2103.ZCE,20200507,1273.0,1274.0,1272.0,1279.0,1268.0,1279.0,1271.0,5.0,-3.0,32.0,81.35,409.0,3.0,
FG2103.ZCE,20200508,1279.0,1271.0,1268.0,1297.0,1268.0,1291.0,1288.0,20.0,17.0,4.0,10.3,409.0,0.0,
FG2103.ZCE,20200511,1291.0,1288.0,1293.0,1312.0,1293.0,1312.0,1304.0,24.0,16.0,5.0,13.04,409.0,0.0,
FG2103.ZCE,20200512,1312.0,1304.0,1314.0,1314.0,1304.0,1313.0,1309.0,9.0,5.0,118.0,308.87,508.0,99.0,
FG2103.ZCE,20200513,1313.0,1309.0,1268.0,1346.0,1268.0,1338.0,1323.0,29.0,14.0,24.0,63.53,508.0,0.0,
FG2103.ZCE,20200514,1338.0,1323.0,1344.0,1344.0,1329.0,1336.0,1336.0,13.0,13.0,7.0,18.71,507.0,-1.0,
FG2103.ZCE,20200515,1336.0,1336.0,1335.0,1336.0,1321.0,1322.0,1330.0,-14.0,-6.0,6.0,15.96,507.0,0.0,
FG2103.ZCE,20200518,1322.0,1330.0,1330.0,1350.0,1330.0,1350.0,1344.0,20.0,14.0,13.0,34.95,507.0,0.0,
FG2103.ZCE,20200519,1350.0,1344.0,1354.0,1360.0,1345.0,1350.0,1352.0,6.0,8.0,16.0,43.26,510.0,3.0,
FG2103.ZCE,20200520,1350.0,1352.0,1349.0,1350.0,1348.0,1348.0,1349.0,-4.0,-3.0,9.0,24.28,510.0,0.0,
FG2103.ZCE,20200521,1348.0,1349.0,,,,,1354.0,,5.0,0.0,0.0,510.0,0.0,
FG2103.ZCE,20200522,,1354.0,1346.0,1346.0,1327.0,1327.0,1338.0,-27.0,-16.0,4.0,10.7,509.0,-1.0,
FG2103.ZCE,20200525,1327.0,1338.0,1331.0,1370.0,1330.0,1365.0,1363.0,27.0,25.0,33.0,89.96,510.0,1.0,
FG2103.ZCE,20200526,1365.0,1363.0,1363.0,1367.0,1362.0,1362.0,1366.0,-1.0,3.0,32.0,87.41,507.0,-3.0,
FG2103.ZCE,20200527,1362.0,1366.0,1361.0,1361.0,1357.0,1360.0,1359.0,-6.0,-7.0,3.0,8.16,508.0,1.0,
FG2103.ZCE,20200528,1360.0,1359.0,1356.0,1356.0,1356.0,1356.0,1356.0,-3.0,-3.0,1.0,2.71,508.0,0.0,
FG2103.ZCE,20200529,1356.0,1356.0,1365.0,1370.0,1356.0,1359.0,1361.0,3.0,5.0,9.0,24.5,508.0,0.0,
FG2103.ZCE,20200601,1359.0,1361.0,1365.0,1370.0,1361.0,1361.0,1365.0,0.0,4.0,3.0,8.19,508.0,0.0,
FG2103.ZCE,20200602,1361.0,1365.0,1363.0,1367.0,1363.0,1367.0,1365.0,2.0,0.0,2.0,5.46,508.0,0.0,
FG2103.ZCE,20200603,1367.0,1365.0,1359.0,1359.0,1355.0,1355.0,1357.0,-10.0,-8.0,3.0,8.14,507.0,-1.0,
FG2103.ZCE,20200604,1355.0,1357.0,1352.0,1361.0,1352.0,1356.0,1352.0,-1.0,-5.0,108.0,292.13,608.0,101.0,
FG2103.ZCE,20200605,1356.0,1352.0,1357.0,1365.0,1357.0,1365.0,1361.0,13.0,9.0,3.0,8.17,608.0,0.0,
FG2103.ZCE,20200608,1365.0,1361.0,1359.0,1359.0,1359.0,1359.0,1359.0,-2.0,-2.0,1.0,2.72,609.0,1.0,
FG2103.ZCE,20200609,1359.0,1359.0,1356.0,1358.0,1351.0,1358.0,1354.0,-1.0,-5.0,4.0,10.84,609.0,0.0,
FG2103.ZCE,20200610,1358.0,1354.0,1359.0,1359.0,1357.0,1357.0,1357.0,3.0,3.0,51.0,138.42,658.0,49.0,
FG2103.ZCE,20200611,1357.0,1357.0,1356.0,1376.0,1356.0,1376.0,1369.0,19.0,12.0,14.0,38.34,655.0,-3.0,
FG2103.ZCE,20200612,1376.0,1369.0,1377.0,1395.0,1377.0,1395.0,1383.0,26.0,14.0,8.0,22.13,657.0,2.0,
FG2103.ZCE,20200615,1395.0,1383.0,1392.0,1398.0,1390.0,1398.0,1393.0,15.0,10.0,5.0,13.94,656.0,-1.0,
FG2103.ZCE,20200616,1398.0,1393.0,,,,,1391.0,,-2.0,0.0,0.0,656.0,0.0,
FG2103.ZCE,20200617,,1391.0,1386.0,1386.0,1381.0,1381.0,1384.0,-10.0,-7.0,3.0,8.31,655.0,-1.0,
FG2103.ZCE,20200618,1381.0,1384.0,1384.0,1390.0,1384.0,1390.0,1387.0,6.0,3.0,2.0,5.55,654.0,-1.0,
FG2103.ZCE,20200619,1390.0,1387.0,,,,,1387.0,,0.0,0.0,0.0,654.0,0.0,
FG2103.ZCE,20200622,,1387.0,1395.0,1395.0,1388.0,1388.0,1392.0,1.0,5.0,2.0,5.57,656.0,2.0,
FG2103.ZCE,20200623,1388.0,1392.0,,,,,1392.0,,0.0,0.0,0.0,656.0,0.0,
FG2103.ZCE,20200624,,1392.0,1395.0,1410.0,1395.0,1410.0,1403.0,18.0,11.0,6.0,16.84,657.0,1.0,
FG2103.ZCE,20200629,1410.0,1403.0,,,,,1403.0,,0.0,0.0,0.0,657.0,0.0,
FG2103.ZCE,20200630,,1403.0,1407.0,1407.0,1407.0,1407.0,1407.0,4.0,4.0,2.0,5.63,656.0,-1.0,
FG2103.ZCE,20200701,1407.0,1407.0,1413.0,1415.0,1413.0,1415.0,1414.0,8.0,7.0,4.0,11.31,656.0,0.0,
FG2103.ZCE,20200702,1415.0,1414.0,1414.0,1414.0,1414.0,1414.0,1414.0,0.0,0.0,1.0,2.83,656.0,0.0,
FG2103.ZCE,20200703,1414.0,1414.0,,,,,1414.0,,0.0,0.0,0.0,656.0,0.0,
FG2103.ZCE,20200706,,1414.0,1420.0,1425.0,1420.0,1425.0,1423.0,11.0,9.0,3.0,8.54,656.0,0.0,
FG2103.ZCE,20200707,1425.0,1423.0,1417.0,1445.0,1417.0,1445.0,1419.0,22.0,-4.0,112.0,317.77,559.0,-97.0,
FG2103.ZCE,20200708,1445.0,1419.0,1444.0,1446.0,1443.0,1446.0,1444.0,27.0,25.0,3.0,8.67,559.0,0.0,
FG2103.ZCE,20200709,1446.0,1444.0,1450.0,1455.0,1450.0,1455.0,1452.0,11.0,8.0,3.0,8.71,561.0,2.0,
FG2103.ZCE,20200710,1455.0,1452.0,1448.0,1448.0,1445.0,1445.0,1446.0,-7.0,-6.0,5.0,14.46,561.0,0.0,
FG2103.ZCE,20200713,1445.0,1446.0,1447.0,1503.0,1447.0,1493.0,1455.0,47.0,9.0,3049.0,8875.56,579.0,18.0,
FG2103.ZCE,20200714,1493.0,1455.0,1507.0,1514.0,1499.0,1514.0,1510.0,59.0,55.0,125.0,377.56,615.0,36.0,
FG2103.ZCE,20200715,1514.0,1510.0,1520.0,1528.0,1511.0,1525.0,1520.0,15.0,10.0,32.0,97.29,630.0,15.0,
FG2103.ZCE,20200716,1525.0,1520.0,1521.0,1527.0,1514.0,1516.0,1520.0,-4.0,0.0,26.0,79.02,632.0,2.0,
FG2103.ZCE,20200717,1516.0,1520.0,1520.0,1561.0,1520.0,1561.0,1547.0,41.0,27.0,83.0,256.83,684.0,52.0,
FG2103.ZCE,20200720,1561.0,1547.0,1560.0,1560.0,1541.0,1543.0,1546.0,-4.0,-1.0,18.0,55.66,676.0,-8.0,
FG2103.ZCE,20200721,1543.0,1546.0,1550.0,1580.0,1550.0,1573.0,1564.0,27.0,18.0,107.0,334.63,710.0,34.0,
FG2103.ZCE,20200722,1573.0,1564.0,1586.0,1627.0,1571.0,1577.0,1606.0,13.0,42.0,91.0,292.27,731.0,21.0,
FG2103.ZCE,20200723,1577.0,1606.0,1580.0,1595.0,1541.0,1552.0,1562.0,-54.0,-44.0,101.0,315.51,701.0,-30.0,
FG2103.ZCE,20200724,1552.0,1562.0,1555.0,1565.0,1546.0,1565.0,1558.0,3.0,-4.0,22.0,68.55,710.0,9.0,
FG2103.ZCE,20200727,1565.0,1558.0,1579.0,1585.0,1556.0,1562.0,1572.0,4.0,14.0,31.0,97.46,705.0,-5.0,
FG2103.ZCE,20200728,1562.0,1572.0,1565.0,1570.0,1558.0,1558.0,1565.0,-14.0,-7.0,21.0,65.74,700.0,-5.0,
FG2103.ZCE,20200729,1558.0,1565.0,1570.0,1570.0,1531.0,1550.0,1544.0,-15.0,-21.0,76.0,234.74,685.0,-15.0,
FG2103.ZCE,20200730,1550.0,1544.0,1560.0,1581.0,1559.0,1580.0,1574.0,36.0,30.0,36.0,113.3,714.0,29.0,
FG2103.ZCE,20200731,1580.0,1574.0,1578.0,1604.0,1573.0,1597.0,1586.0,23.0,12.0,132.0,418.61,728.0,14.0,
FG2103.ZCE,20200803,1597.0,1586.0,1605.0,1650.0,1605.0,1646.0,1638.0,60.0,52.0,127.0,416.16,806.0,78.0,
FG2103.ZCE,20200804,1646.0,1638.0,1655.0,1704.0,1655.0,1690.0,1686.0,52.0,48.0,243.0,819.41,845.0,39.0,
FG2103.ZCE,20200805,1690.0,1686.0,1686.0,1707.0,1676.0,1707.0,1689.0,21.0,3.0,75.0,253.3,858.0,13.0,
FG2103.ZCE,20200806,1707.0,1689.0,1710.0,1735.0,1696.0,1720.0,1717.0,31.0,28.0,88.0,302.26,857.0,-1.0,
FG2103.ZCE,20200807,1720.0,1717.0,1713.0,1731.0,1696.0,1720.0,1714.0,3.0,-3.0,125.0,428.56,846.0,-11.0,
FG2103.ZCE,20200810,1720.0,1714.0,1713.0,1728.0,1691.0,1721.0,1708.0,7.0,-6.0,205.0,700.1,855.0,9.0,
FG2103.ZCE,20200811,1721.0,1708.0,1726.0,1777.0,1726.0,1777.0,1766.0,69.0,58.0,286.0,1010.39,961.0,106.0,
FG2103.ZCE,20200812,1777.0,1766.0,1793.0,1801.0,1716.0,1769.0,1765.0,3.0,-1.0,412.0,1454.41,991.0,30.0,
FG2103.ZCE,20200813,1769.0,1765.0,1789.0,1803.0,1748.0,1778.0,1768.0,13.0,3.0,220.0,777.86,1004.0,13.0,
FG2103.ZCE,20200814,1778.0,1768.0,1760.0,1789.0,1760.0,1769.0,1776.0,1.0,8.0,149.0,529.13,1015.0,11.0,
FG2103.ZCE,20200817,1769.0,1776.0,1766.0,1781.0,1746.0,1779.0,1768.0,3.0,-8.0,190.0,671.81,1041.0,26.0,
FG2103.ZCE,20200818,1779.0,1768.0,1775.0,1810.0,1774.0,1788.0,1789.0,20.0,21.0,165.0,590.37,1050.0,9.0,
FG2103.ZCE,20200819,1788.0,1789.0,1790.0,1790.0,1767.0,1771.0,1776.0,-18.0,-13.0,105.0,373.05,1044.0,-6.0,
FG2103.ZCE,20200820,1771.0,1776.0,1768.0,1773.0,1742.0,1762.0,1757.0,-14.0,-19.0,162.0,569.36,1046.0,2.0,
FG2103.ZCE,20200821,1762.0,1757.0,1760.0,1765.0,1669.0,1669.0,1702.0,-88.0,-55.0,442.0,1504.73,1022.0,-24.0,
FG2103.ZCE,20200824,1669.0,1702.0,1670.0,1698.0,1655.0,1698.0,1676.0,-4.0,-26.0,382.0,1280.16,1089.0,67.0,
FG2103.ZCE,20200825,1698.0,1676.0,1686.0,1687.0,1634.0,1639.0,1655.0,-37.0,-21.0,222.0,734.62,1068.0,-21.0,
FG2103.ZCE,20200826,1639.0,1655.0,1642.0,1657.0,1623.0,1646.0,1637.0,-9.0,-18.0,218.0,713.75,989.0,-79.0,
FG2103.ZCE,20200827,1646.0,1637.0,1647.0,1690.0,1641.0,1676.0,1673.0,39.0,36.0,172.0,575.37,1029.0,40.0,
FG2103.ZCE,20200828,1676.0,1673.0,1683.0,1756.0,1672.0,1748.0,1713.0,75.0,40.0,213.0,729.89,1077.0,48.0,
FG2103.ZCE,20200831,1748.0,1713.0,1754.0,1798.0,1747.0,1785.0,1780.0,72.0,67.0,380.0,1353.13,1096.0,19.0,
FG2103.ZCE,20200901,1785.0,1780.0,1780.0,1787.0,1744.0,1749.0,1771.0,-31.0,-9.0,439.0,1554.94,1124.0,28.0,
FG2103.ZCE,20200902,1749.0,1771.0,1751.0,1769.0,1739.0,1756.0,1754.0,-15.0,-17.0,482.0,1690.56,1163.0,39.0,
FG2103.ZCE,20200903,1756.0,1754.0,1753.0,1781.0,1719.0,1722.0,1757.0,-32.0,3.0,593.0,2083.63,1127.0,-36.0,
FG2103.ZCE,20200904,1722.0,1757.0,1716.0,1721.0,1669.0,1677.0,1693.0,-80.0,-64.0,476.0,1611.46,1051.0,-76.0,
FG2103.ZCE,20200907,1677.0,1693.0,1683.0,1704.0,1659.0,1684.0,1677.0,-9.0,-16.0,1107.0,3712.7,1108.0,57.0,
FG2103.ZCE,20200908,1684.0,1677.0,1682.0,1690.0,1664.0,1672.0,1677.0,-5.0,0.0,660.0,2212.98,1131.0,23.0,
FG2103.ZCE,20200909,1672.0,1677.0,1645.0,1697.0,1643.0,1679.0,1675.0,2.0,-2.0,926.0,3101.89,1152.0,21.0,
FG2103.ZCE,20200910,1679.0,1675.0,1680.0,1691.0,1638.0,1644.0,1665.0,-31.0,-10.0,1879.0,6258.6,1196.0,44.0,
FG2103.ZCE,20200911,1644.0,1665.0,1646.0,1663.0,1631.0,1663.0,1646.0,-2.0,-19.0,1285.0,4231.03,1158.0,-38.0,
FG2103.ZCE,20200914,1663.0,1646.0,1660.0,1663.0,1610.0,1610.0,1639.0,-36.0,-7.0,1382.0,4529.83,1092.0,-66.0,
FG2103.ZCE,20200915,1610.0,1639.0,1613.0,1625.0,1569.0,1584.0,1597.0,-55.0,-42.0,1681.0,5368.3,1106.0,14.0,
FG2103.ZCE,20200916,1584.0,1597.0,1588.0,1601.0,1577.0,1592.0,1590.0,-5.0,-7.0,1533.0,4874.75,1229.0,123.0,
FG2103.ZCE,20200917,1592.0,1590.0,1592.0,1605.0,1579.0,1589.0,1590.0,-1.0,0.0,748.0,2379.11,1254.0,25.0,
FG2103.ZCE,20200918,1589.0,1590.0,1592.0,1625.0,1580.0,1606.0,1603.0,16.0,13.0,1365.0,4377.17,1285.0,31.0,
FG2103.ZCE,20200921,1606.0,1603.0,1601.0,1608.0,1558.0,1573.0,1585.0,-30.0,-18.0,728.0,2307.82,1299.0,14.0,
FG2103.ZCE,20200922,1573.0,1585.0,1569.0,1605.0,1553.0,1603.0,1591.0,18.0,6.0,1027.0,3267.77,1325.0,26.0,
FG2103.ZCE,20200923,1603.0,1591.0,1603.0,1619.0,1569.0,1602.0,1594.0,11.0,3.0,1343.0,4281.31,1281.0,-44.0,
FG2103.ZCE,20200924,1602.0,1594.0,1602.0,1616.0,1586.0,1609.0,1603.0,15.0,9.0,602.0,1929.78,1260.0,-21.0,
FG2103.ZCE,20200925,1609.0,1603.0,1606.0,1610.0,1586.0,1607.0,1597.0,4.0,-6.0,416.0,1328.68,1205.0,-55.0,
FG2103.ZCE,20200928,1607.0,1597.0,1604.0,1632.0,1599.0,1607.0,1613.0,10.0,16.0,527.0,1699.73,1201.0,-4.0,
FG2103.ZCE,20200929,1607.0,1613.0,1611.0,1630.0,1602.0,1630.0,1615.0,17.0,2.0,482.0,1557.0,1178.0,-23.0,
FG2103.ZCE,20200930,1630.0,1615.0,1629.0,1668.0,1623.0,1668.0,1648.0,53.0,33.0,504.0,1660.72,1265.0,87.0,
FG2103.ZCE,20201009,1668.0,1648.0,1678.0,1682.0,1654.0,1671.0,1667.0,23.0,19.0,533.0,1777.29,1335.0,70.0,
FG2103.ZCE,20201012,1671.0,1667.0,1667.0,1711.0,1663.0,1703.0,1680.0,36.0,13.0,2115.0,7106.4,2573.0,1238.0,
FG2103.ZCE,20201013,1703.0,1680.0,1704.0,1705.0,1667.0,1675.0,1682.0,-5.0,2.0,1914.0,6440.55,2774.0,201.0,
FG2103.ZCE,20201014,1675.0,1682.0,1676.0,1682.0,1650.0,1663.0,1663.0,-19.0,-19.0,1962.0,6527.07,2882.0,108.0,
FG2103.ZCE,20201015,1663.0,1663.0,1663.0,1671.0,1641.0,1644.0,1654.0,-19.0,-9.0,1658.0,5486.25,2873.0,-9.0,
FG2103.ZCE,20201016,1644.0,1654.0,1641.0,1658.0,1634.0,1652.0,1649.0,-2.0,-5.0,1516.0,4999.37,3029.0,156.0,
FG2103.ZCE,20201019,1652.0,1649.0,1641.0,1668.0,1629.0,1639.0,1643.0,-10.0,-6.0,6726.0,22098.27,4351.0,1322.0,
FG2103.ZCE,20201020,1639.0,1643.0,1646.0,1649.0,1614.0,1648.0,1630.0,5.0,-13.0,7432.0,24221.02,4981.0,630.0,
FG2103.ZCE,20201021,1648.0,1630.0,1645.0,1645.0,1618.0,1621.0,1631.0,-9.0,1.0,4770.0,15561.6,5387.0,406.0,
FG2103.ZCE,20201022,1621.0,1631.0,1621.0,1647.0,1619.0,1640.0,1631.0,9.0,0.0,4239.0,13830.75,5814.0,427.0,
FG2103.ZCE,20201023,1640.0,1631.0,1638.0,1654.0,1629.0,1633.0,1639.0,2.0,8.0,4020.0,13176.87,6348.0,534.0,
FG2103.ZCE,20201026,1633.0,1639.0,1636.0,1645.0,1620.0,1642.0,1637.0,3.0,-2.0,4129.0,13515.95,6714.0,366.0,
FG2103.ZCE,20201027,1642.0,1637.0,1645.0,1672.0,1645.0,1671.0,1658.0,34.0,21.0,3814.0,12650.69,7160.0,446.0,
FG2103.ZCE,20201028,1671.0,1658.0,1662.0,1675.0,1648.0,1652.0,1659.0,-6.0,1.0,6438.0,21360.91,7242.0,82.0,
FG2103.ZCE,20201029,1652.0,1659.0,1646.0,1663.0,1641.0,1641.0,1654.0,-18.0,-5.0,5436.0,17981.73,7340.0,98.0,
FG2103.ZCE,20201030,1641.0,1654.0,1640.0,1679.0,1635.0,1675.0,1658.0,21.0,4.0,4692.0,15562.13,7380.0,40.0,
FG2103.ZCE,20201102,1675.0,1658.0,1677.0,1696.0,1666.0,1671.0,1677.0,13.0,19.0,2812.0,9428.91,7340.0,-40.0,
FG2103.ZCE,20201103,1671.0,1677.0,1672.0,1683.0,1659.0,1661.0,1673.0,-16.0,-4.0,1974.0,6603.06,7240.0,-100.0,
FG2103.ZCE,20201104,1661.0,1673.0,1658.0,1677.0,1658.0,1660.0,1669.0,-13.0,-4.0,2759.0,9208.12,7098.0,-142.0,
FG2103.ZCE,20201105,1660.0,1669.0,1652.0,1667.0,1652.0,1660.0,1659.0,-9.0,-10.0,3624.0,12027.75,7086.0,-12.0,
FG2103.ZCE,20201106,1660.0,1659.0,1657.0,1700.0,1657.0,1674.0,1684.0,15.0,25.0,7732.0,26034.08,6626.0,-460.0,
FG2103.ZCE,20201109,1674.0,1684.0,1670.0,1692.0,1670.0,1685.0,1685.0,1.0,1.0,10542.0,35532.76,6149.0,-477.0,
FG2103.ZCE,20201110,1685.0,1685.0,1690.0,1701.0,1682.0,1692.0,1691.0,7.0,6.0,19212.0,64972.38,6104.0,-45.0,
FG2103.ZCE,20201111,1692.0,1691.0,1686.0,1719.0,1686.0,1714.0,1706.0,23.0,15.0,16588.0,56610.48,5996.0,-108.0,
FG2103.ZCE,20201112,1714.0,1706.0,1720.0,1728.0,1703.0,1716.0,1714.0,10.0,8.0,11155.0,38242.48,5502.0,-494.0,
FG2103.ZCE,20201113,1716.0,1714.0,1718.0,1741.0,1715.0,1741.0,1725.0,27.0,11.0,12014.0,41449.33,5422.0,-80.0,
FG2103.ZCE,20201116,1741.0,1725.0,1741.0,1759.0,1732.0,1751.0,1747.0,26.0,22.0,10120.0,35364.46,5207.0,-215.0,
FG2103.ZCE,20201117,1751.0,1747.0,1753.0,1760.0,1740.0,1760.0,1749.0,13.0,2.0,10523.0,36801.62,4876.0,-331.0,
FG2103.ZCE,20201118,1760.0,1749.0,1762.0,1762.0,1725.0,1730.0,1738.0,-19.0,-11.0,8315.0,28901.65,4872.0,-4.0,
FG2103.ZCE,20201119,1730.0,1738.0,1733.0,1769.0,1725.0,1760.0,1752.0,22.0,14.0,8773.0,30734.77,4633.0,-239.0,
FG2103.ZCE,20201120,1760.0,1752.0,1761.0,1768.0,1745.0,1756.0,1755.0,4.0,3.0,7561.0,26544.65,4838.0,205.0,
FG2103.ZCE,20201123,1756.0,1755.0,1753.0,1764.0,1735.0,1741.0,1750.0,-14.0,-5.0,11940.0,41788.16,4818.0,-20.0,
FG2103.ZCE,20201124,1741.0,1750.0,1740.0,1745.0,1731.0,1740.0,1739.0,-10.0,-11.0,10861.0,37773.36,5092.0,274.0,
FG2103.ZCE,20201125,1740.0,1739.0,1745.0,1745.0,1731.0,1740.0,1738.0,1.0,-1.0,13853.0,48152.14,4976.0,-116.0,
FG2103.ZCE,20201126,1740.0,1738.0,1742.0,1761.0,1737.0,1759.0,1751.0,21.0,13.0,10852.0,37996.02,5133.0,157.0,
FG2103.ZCE,20201127,1759.0,1751.0,1757.0,1794.0,1757.0,1781.0,1772.0,30.0,21.0,9581.0,33964.29,5322.0,189.0,
FG2103.ZCE,20201130,1781.0,1772.0,1782.0,1785.0,1761.0,1770.0,1772.0,-2.0,0.0,7007.0,24831.74,5348.0,26.0,
FG2103.ZCE,20201201,1770.0,1772.0,1764.0,1775.0,1756.0,1765.0,1766.0,-7.0,-6.0,5241.0,18516.19,5312.0,-36.0,
FG2103.ZCE,20201202,1765.0,1766.0,1769.0,1797.0,1769.0,1795.0,1787.0,29.0,21.0,6712.0,23985.4,5509.0,197.0,
FG2103.ZCE,20201203,1795.0,1787.0,1800.0,1809.0,1783.0,1789.0,1789.0,2.0,2.0,6345.0,22705.75,5466.0,-43.0,
FG2103.ZCE,20201204,1789.0,1789.0,1781.0,1799.0,1762.0,1793.0,1777.0,4.0,-12.0,9191.0,32667.95,5427.0,-39.0,
FG2103.ZCE,20201207,1793.0,1777.0,1797.0,1831.0,1782.0,1822.0,1810.0,45.0,33.0,11283.0,40834.51,5659.0,232.0,
FG2103.ZCE,20201208,1822.0,1810.0,1828.0,1855.0,1816.0,1855.0,1828.0,45.0,18.0,5921.0,21651.15,5658.0,-1.0,
FG2103.ZCE,20201209,1855.0,1828.0,1856.0,1881.0,1838.0,1860.0,1856.0,32.0,28.0,10966.0,40699.68,6626.0,968.0,
FG2103.ZCE,20201210,1860.0,1856.0,1863.0,1920.0,1856.0,1861.0,1885.0,5.0,29.0,8033.0,30284.21,6979.0,353.0,
FG2103.ZCE,20201211,1861.0,1885.0,1861.0,1901.0,1856.0,1874.0,1879.0,-11.0,-6.0,8097.0,30432.95,6922.0,-57.0,
FG2103.ZCE,20201214,1874.0,1879.0,1878.0,1927.0,1851.0,1855.0,1889.0,-24.0,10.0,9424.0,35609.27,6720.0,-202.0,
FG2103.ZCE,20201215,1855.0,1889.0,1856.0,1880.0,1839.0,1871.0,1857.0,-18.0,-32.0,8165.0,30319.07,6605.0,-115.0,
FG2103.ZCE,20201216,1871.0,1857.0,1879.0,1909.0,1856.0,1878.0,1884.0,21.0,27.0,9543.0,35963.65,6686.0,81.0,
FG2103.ZCE,20201217,1878.0,1884.0,1885.0,1900.0,1873.0,1898.0,1885.0,14.0,1.0,9052.0,34123.32,6555.0,-131.0,
FG2103.ZCE,20201218,1898.0,1885.0,1899.0,1951.0,1899.0,1928.0,1924.0,43.0,39.0,5541.0,21322.05,6432.0,-123.0,
FG2103.ZCE,20201221,1928.0,1924.0,1931.0,1969.0,1902.0,1954.0,1929.0,30.0,5.0,5812.0,22418.22,6088.0,-344.0,
FG2103.ZCE,20201222,1954.0,1929.0,1951.0,1962.0,1922.0,1927.0,1944.0,-2.0,15.0,6241.0,24268.66,5926.0,-162.0,
FG2103.ZCE,20201223,1927.0,1944.0,1933.0,1946.0,1895.0,1932.0,1927.0,-12.0,-17.0,4198.0,16177.65,5941.0,15.0,
FG2103.ZCE,20201224,1932.0,1927.0,1935.0,1954.0,1909.0,1915.0,1932.0,-12.0,5.0,4868.0,18810.22,5981.0,40.0,
FG2103.ZCE,20201225,1915.0,1932.0,1916.0,1925.0,1898.0,1924.0,1912.0,-8.0,-20.0,5119.0,19578.53,5832.0,-149.0,
FG2103.ZCE,20201228,1924.0,1912.0,1921.0,1931.0,1867.0,1868.0,1894.0,-44.0,-18.0,8052.0,30499.2,5552.0,-280.0,
FG2103.ZCE,20201229,1868.0,1894.0,1866.0,1884.0,1853.0,1869.0,1868.0,-25.0,-26.0,5053.0,18880.04,5612.0,60.0,
FG2103.ZCE,20201230,1869.0,1868.0,1870.0,1875.0,1858.0,1867.0,1866.0,-1.0,-2.0,5729.0,21376.75,5175.0,-437.0,
FG2103.ZCE,20201231,1867.0,1866.0,1859.0,1871.0,1837.0,1865.0,1856.0,-1.0,-10.0,4873.0,18091.91,5014.0,-161.0,
FG2103.ZCE,20210104,1865.0,1856.0,1856.0,1884.0,1835.0,1874.0,1855.0,18.0,-1.0,6768.0,25107.45,5581.0,567.0,
FG2103.ZCE,20210105,1874.0,1855.0,1870.0,1886.0,1846.0,1847.0,1862.0,-8.0,7.0,9923.0,36955.44,5970.0,389.0,
FG2103.ZCE,20210106,1847.0,1862.0,1851.0,1851.0,1796.0,1800.0,1820.0,-62.0,-42.0,9358.0,34058.63,6205.0,235.0,
FG2103.ZCE,20210107,1800.0,1820.0,1797.0,1801.0,1760.0,1763.0,1779.0,-57.0,-41.0,9272.0,32995.13,6335.0,130.0,
FG2103.ZCE,20210108,1763.0,1779.0,1760.0,1795.0,1746.0,1764.0,1773.0,-15.0,-6.0,9697.0,34388.3,6114.0,-221.0,
FG2103.ZCE,20210111,1764.0,1773.0,1761.0,1772.0,1717.0,1768.0,1741.0,-5.0,-32.0,9029.0,31431.47,5963.0,-151.0,
FG2103.ZCE,20210112,1768.0,1741.0,1764.0,1766.0,1730.0,1746.0,1749.0,5.0,8.0,5629.0,19695.84,5926.0,-37.0,
FG2103.ZCE,20210113,1746.0,1749.0,1749.0,1754.0,1714.0,1718.0,1732.0,-31.0,-17.0,6763.0,23433.56,5779.0,-147.0,
FG2103.ZCE,20210114,1718.0,1732.0,1717.0,1719.0,1672.0,1672.0,1691.0,-60.0,-41.0,7038.0,23803.12,5532.0,-247.0,
FG2103.ZCE,20210115,1672.0,1691.0,1674.0,1693.0,1662.0,1683.0,1676.0,-8.0,-15.0,7550.0,25305.56,5508.0,-24.0,
FG2103.ZCE,20210118,1683.0,1676.0,1684.0,1723.0,1669.0,1718.0,1698.0,42.0,22.0,6736.0,22880.03,5323.0,-185.0,
FG2103.ZCE,20210119,1718.0,1698.0,1712.0,1727.0,1696.0,1711.0,1709.0,13.0,11.0,5690.0,19451.8,5182.0,-141.0,
FG2103.ZCE,20210120,1711.0,1709.0,1714.0,1724.0,1703.0,1712.0,1715.0,3.0,6.0,6660.0,22841.87,4996.0,-186.0,
FG2103.ZCE,20210121,1712.0,1715.0,1719.0,1750.0,1704.0,1745.0,1732.0,30.0,17.0,6109.0,21156.32,4759.0,-237.0,
FG2103.ZCE,20210122,1745.0,1732.0,1748.0,1771.0,1738.0,1762.0,1756.0,30.0,24.0,6334.0,22244.9,4543.0,-216.0,
FG2103.ZCE,20210125,1762.0,1756.0,1772.0,1797.0,1736.0,1791.0,1763.0,35.0,7.0,8620.0,30386.99,4114.0,-429.0,
FG2103.ZCE,20210126,1791.0,1763.0,1793.0,1799.0,1735.0,1738.0,1770.0,-25.0,7.0,6225.0,22041.03,4130.0,16.0,
FG2103.ZCE,20210127,1738.0,1770.0,1737.0,1761.0,1735.0,1761.0,1752.0,-9.0,-18.0,6716.0,23535.85,4028.0,-102.0,
FG2103.ZCE,20210128,1761.0,1752.0,1752.0,1775.0,1752.0,1774.0,1765.0,22.0,13.0,7785.0,27475.3,3359.0,-669.0,
FG2103.ZCE,20210129,1774.0,1765.0,1770.0,1774.0,1754.0,1766.0,1764.0,1.0,-1.0,7590.0,26774.35,2602.0,-757.0,
FG2103.ZCE,20210201,1766.0,1764.0,1767.0,1814.0,1761.0,1776.0,1788.0,12.0,24.0,2727.0,9753.01,2220.0,-382.0,
FG2103.ZCE,20210202,1776.0,1788.0,1766.0,1790.0,1755.0,1776.0,1771.0,-12.0,-17.0,2569.0,9098.13,1709.0,-511.0,
FG2103.ZCE,20210203,1776.0,1771.0,1767.0,1781.0,1760.0,1772.0,1773.0,1.0,2.0,733.0,2599.35,1394.0,-315.0,
FG2103.ZCE,20210204,1772.0,1773.0,1775.0,1822.0,1768.0,1819.0,1786.0,46.0,13.0,448.0,1600.61,1234.0,-160.0,
FG2103.ZCE,20210205,1819.0,1786.0,1816.0,1833.0,1811.0,1825.0,1826.0,39.0,40.0,961.0,3510.33,1172.0,-62.0,
FG2103.ZCE,20210208,1825.0,1826.0,1825.0,1851.0,1816.0,1843.0,1836.0,17.0,10.0,162.0,595.03,1133.0,-39.0,
FG2103.ZCE,20210209,1843.0,1836.0,1838.0,1863.0,1831.0,1863.0,1851.0,27.0,15.0,122.0,451.73,1107.0,-26.0,
FG2103.ZCE,20210210,1863.0,1851.0,1855.0,1855.0,1830.0,1854.0,1836.0,3.0,-15.0,257.0,943.65,1098.0,-9.0,
FG2103.ZCE,20210218,1854.0,1836.0,1870.0,1904.0,1870.0,1876.0,1894.0,40.0,58.0,215.0,814.39,1211.0,113.0,
FG2103.ZCE,20210219,1876.0,1894.0,1874.0,1899.0,1874.0,1883.0,1886.0,-11.0,-8.0,177.0,667.54,1068.0,-143.0,
FG2103.ZCE,20210222,1883.0,1886.0,1889.0,1924.0,1889.0,1924.0,1900.0,38.0,14.0,283.0,1075.55,1068.0,0.0,
FG2103.ZCE,20210223,1924.0,1900.0,1929.0,1939.0,1898.0,1915.0,1926.0,15.0,26.0,230.0,885.88,865.0,-203.0,
FG2103.ZCE,20210224,1915.0,1926.0,1923.0,1936.0,1910.0,1934.0,1927.0,8.0,1.0,155.0,597.3,775.0,-90.0,
FG2103.ZCE,20210225,1934.0,1927.0,1946.0,2005.0,1931.0,1980.0,1987.0,53.0,60.0,122.0,484.82,706.0,-69.0,
FG2103.ZCE,20210226,1980.0,1987.0,1995.0,1998.0,1932.0,1998.0,1963.0,11.0,-24.0,112.0,439.8,617.0,-89.0,
FG2103.ZCE,20210301,1998.0,1963.0,2019.0,2019.0,1932.0,1932.0,1997.0,-31.0,34.0,4.0,15.98,613.0,-4.0,
FG2103.ZCE,20210302,1932.0,1997.0,,,,,1997.0,,0.0,0.0,0.0,613.0,0.0,
FG2103.ZCE,20210303,,1997.0,,,,,1997.0,,0.0,0.0,0.0,613.0,0.0,
FG2103.ZCE,20210304,,1997.0,2049.0,2049.0,2049.0,2049.0,2049.0,52.0,52.0,2.0,8.2,611.0,-2.0,
FG2103.ZCE,20210305,2049.0,2049.0,,,,,2049.0,,0.0,0.0,0.0,611.0,0.0,
FG2103.ZCE,20210308,,2049.0,2050.0,2055.0,2050.0,2055.0,2054.0,6.0,5.0,5.0,20.54,606.0,-5.0,
FG2103.ZCE,20210309,2055.0,2054.0,2100.0,2105.0,2100.0,2105.0,2103.0,51.0,49.0,3.0,12.62,604.0,-2.0,
FG2103.ZCE,20210310,2105.0,2103.0,2000.0,2000.0,2000.0,2000.0,2000.0,-103.0,-103.0,1.0,4.0,604.0,0.0,
FG2103.ZCE,20210311,2000.0,2000.0,1980.0,1985.0,1980.0,1985.0,1983.0,-15.0,-17.0,100.0,396.5,504.0,-100.0,
FG2103.ZCE,20210312,1985.0,1983.0,,,,,1983.0,,0.0,100.0,396.0,0.0,-504.0,