finance-talk/data/FG/FG2106.csv

ts_code,trade_date,pre_close,pre_settle,open,high,low,close,settle,change1,change2,vol,amount,oi,oi_chg,delv_settle
FG2106.ZCE,20200615,,1364.0,1345.0,1423.0,1345.0,1409.0,1399.0,45.0,35.0,5.0,14.0,3.0,,
FG2106.ZCE,20200616,1409.0,1399.0,,,,,1399.0,,0.0,0.0,0.0,3.0,0.0,
FG2106.ZCE,20200617,,1399.0,1391.0,1392.0,1391.0,1392.0,1392.0,-7.0,-7.0,2.0,5.57,4.0,1.0,
FG2106.ZCE,20200618,1392.0,1392.0,,,,,1392.0,,0.0,0.0,0.0,4.0,0.0,
FG2106.ZCE,20200619,,1392.0,,,,,1392.0,,0.0,0.0,0.0,4.0,0.0,
FG2106.ZCE,20200622,,1392.0,,,,,1392.0,,0.0,0.0,0.0,4.0,0.0,
FG2106.ZCE,20200623,,1392.0,1393.0,1393.0,1381.0,1381.0,1389.0,-11.0,-3.0,4.0,11.12,0.0,-4.0,
FG2106.ZCE,20200624,1381.0,1389.0,,,,,1389.0,,0.0,0.0,0.0,0.0,0.0,
FG2106.ZCE,20200629,,1389.0,,,,,1389.0,,0.0,0.0,0.0,0.0,0.0,
FG2106.ZCE,20200630,,1389.0,,,,,1389.0,,0.0,0.0,0.0,0.0,0.0,
FG2106.ZCE,20200701,,1389.0,,,,,1389.0,,0.0,0.0,0.0,0.0,0.0,
FG2106.ZCE,20200702,,1389.0,,,,,1389.0,,0.0,0.0,0.0,0.0,0.0,
FG2106.ZCE,20200703,,1389.0,,,,,1389.0,,0.0,0.0,0.0,0.0,0.0,
FG2106.ZCE,20200706,,1389.0,,,,,1389.0,,0.0,0.0,0.0,0.0,0.0,
FG2106.ZCE,20200707,,1389.0,,,,,1405.0,,16.0,0.0,0.0,0.0,0.0,
FG2106.ZCE,20200708,,1405.0,1444.0,1444.0,1412.0,1412.0,1428.0,7.0,23.0,2.0,5.71,1.0,1.0,
FG2106.ZCE,20200709,1412.0,1428.0,,,,,1429.0,,1.0,0.0,0.0,1.0,0.0,
FG2106.ZCE,20200710,,1429.0,,,,,1429.0,,0.0,0.0,0.0,1.0,0.0,
FG2106.ZCE,20200713,,1429.0,,,,,1457.0,,28.0,0.0,0.0,1.0,0.0,
FG2106.ZCE,20200714,,1457.0,,,,,1471.0,,14.0,0.0,0.0,1.0,0.0,
FG2106.ZCE,20200715,,1471.0,1470.0,1499.0,1470.0,1478.0,1485.0,7.0,14.0,5.0,14.85,2.0,1.0,
FG2106.ZCE,20200716,1478.0,1485.0,1492.0,1492.0,1488.0,1488.0,1490.0,3.0,5.0,2.0,5.96,3.0,1.0,
FG2106.ZCE,20200717,1488.0,1490.0,,,,,1506.0,,16.0,0.0,0.0,3.0,0.0,
FG2106.ZCE,20200720,,1506.0,1491.0,1491.0,1491.0,1491.0,1491.0,-15.0,-15.0,1.0,2.98,3.0,0.0,
FG2106.ZCE,20200721,1491.0,1491.0,,,,,1520.0,,29.0,0.0,0.0,3.0,0.0,
FG2106.ZCE,20200722,,1520.0,,,,,1522.0,,2.0,0.0,0.0,3.0,0.0,
FG2106.ZCE,20200723,,1522.0,,,,,1512.0,,-10.0,0.0,0.0,3.0,0.0,
FG2106.ZCE,20200724,,1512.0,1455.0,1564.0,1455.0,1499.0,1457.0,-13.0,-55.0,524.0,1527.45,506.0,503.0,
FG2106.ZCE,20200727,1499.0,1457.0,1473.0,1516.0,1473.0,1512.0,1482.0,55.0,25.0,264.0,782.58,714.0,208.0,
FG2106.ZCE,20200728,1512.0,1482.0,1519.0,1519.0,1512.0,1512.0,1516.0,30.0,34.0,2.0,6.06,712.0,-2.0,
FG2106.ZCE,20200729,1512.0,1516.0,1510.0,1515.0,1503.0,1515.0,1511.0,-1.0,-5.0,10.0,30.23,706.0,-6.0,
FG2106.ZCE,20200730,1515.0,1511.0,,,,,1527.0,,16.0,0.0,0.0,706.0,0.0,
FG2106.ZCE,20200731,,1527.0,1538.0,1538.0,1538.0,1538.0,1538.0,11.0,11.0,1.0,3.08,706.0,0.0,
FG2106.ZCE,20200803,1538.0,1538.0,1584.0,1588.0,1580.0,1583.0,1584.0,45.0,46.0,9.0,28.51,710.0,4.0,
FG2106.ZCE,20200804,1583.0,1584.0,1593.0,1625.0,1593.0,1612.0,1613.0,28.0,29.0,10.0,32.27,708.0,-2.0,
FG2106.ZCE,20200805,1612.0,1613.0,1636.0,1636.0,1634.0,1634.0,1635.0,21.0,22.0,2.0,6.54,709.0,1.0,
FG2106.ZCE,20200806,1634.0,1635.0,1625.0,1625.0,1625.0,1625.0,1625.0,-10.0,-10.0,1.0,3.25,709.0,0.0,
FG2106.ZCE,20200807,1625.0,1625.0,1650.0,1650.0,1644.0,1650.0,1648.0,25.0,23.0,3.0,9.89,709.0,0.0,
FG2106.ZCE,20200810,1650.0,1648.0,1622.0,1643.0,1622.0,1628.0,1631.0,-20.0,-17.0,3.0,9.79,710.0,1.0,
FG2106.ZCE,20200811,1628.0,1631.0,1666.0,1697.0,1657.0,1697.0,1680.0,66.0,49.0,22.0,73.9,721.0,11.0,
FG2106.ZCE,20200812,1697.0,1680.0,1691.0,1738.0,1673.0,1729.0,1711.0,49.0,31.0,116.0,396.89,761.0,40.0,
FG2106.ZCE,20200813,1729.0,1711.0,1765.0,1765.0,1715.0,1739.0,1733.0,28.0,22.0,51.0,176.72,768.0,7.0,
FG2106.ZCE,20200814,1739.0,1733.0,1741.0,1754.0,1732.0,1732.0,1741.0,-1.0,8.0,32.0,111.45,769.0,1.0,
FG2106.ZCE,20200817,1732.0,1741.0,1717.0,1736.0,1716.0,1730.0,1721.0,-11.0,-20.0,19.0,65.42,760.0,-9.0,
FG2106.ZCE,20200818,1730.0,1721.0,1736.0,1749.0,1732.0,1733.0,1738.0,12.0,17.0,13.0,45.2,762.0,2.0,
FG2106.ZCE,20200819,1733.0,1738.0,1736.0,1740.0,1727.0,1736.0,1733.0,-2.0,-5.0,15.0,52.0,757.0,-5.0,
FG2106.ZCE,20200820,1736.0,1733.0,1734.0,1734.0,1714.0,1723.0,1723.0,-10.0,-10.0,10.0,34.46,754.0,-3.0,
FG2106.ZCE,20200821,1723.0,1723.0,1716.0,1716.0,1636.0,1636.0,1674.0,-87.0,-49.0,34.0,113.81,741.0,-13.0,
FG2106.ZCE,20200824,1636.0,1674.0,1673.0,1673.0,1629.0,1664.0,1640.0,-10.0,-34.0,47.0,154.13,761.0,20.0,
FG2106.ZCE,20200825,1664.0,1640.0,1655.0,1656.0,1600.0,1602.0,1632.0,-38.0,-8.0,27.0,88.13,755.0,-6.0,
FG2106.ZCE,20200826,1602.0,1632.0,1602.0,1634.0,1599.0,1634.0,1620.0,2.0,-12.0,30.0,97.18,766.0,11.0,
FG2106.ZCE,20200827,1634.0,1620.0,1633.0,1662.0,1632.0,1647.0,1648.0,27.0,28.0,17.0,56.02,775.0,9.0,
FG2106.ZCE,20200828,1647.0,1648.0,1648.0,1715.0,1648.0,1714.0,1678.0,66.0,30.0,33.0,110.75,784.0,9.0,
FG2106.ZCE,20200831,1714.0,1678.0,1718.0,1755.0,1714.0,1723.0,1734.0,45.0,56.0,71.0,246.3,765.0,-19.0,
FG2106.ZCE,20200901,1723.0,1734.0,1721.0,1735.0,1703.0,1704.0,1716.0,-30.0,-18.0,31.0,106.38,760.0,-5.0,
FG2106.ZCE,20200902,1704.0,1716.0,1703.0,1707.0,1693.0,1705.0,1702.0,-11.0,-14.0,13.0,44.25,760.0,0.0,
FG2106.ZCE,20200903,1705.0,1702.0,1710.0,1730.0,1674.0,1675.0,1708.0,-27.0,6.0,13.0,44.4,754.0,-6.0,
FG2106.ZCE,20200904,1675.0,1708.0,1653.0,1653.0,1622.0,1637.0,1633.0,-71.0,-75.0,37.0,120.83,759.0,5.0,
FG2106.ZCE,20200907,1637.0,1633.0,1654.0,1654.0,1616.0,1634.0,1634.0,1.0,1.0,28.0,91.53,760.0,1.0,
FG2106.ZCE,20200908,1634.0,1634.0,1612.0,1631.0,1612.0,1626.0,1612.0,-8.0,-22.0,708.0,2282.86,60.0,-700.0,
FG2106.ZCE,20200909,1626.0,1612.0,1591.0,1637.0,1590.0,1630.0,1608.0,18.0,-4.0,26.0,83.6,56.0,-4.0,
FG2106.ZCE,20200910,1630.0,1608.0,1601.0,1606.0,1596.0,1604.0,1602.0,-4.0,-6.0,10.0,32.04,57.0,1.0,
FG2106.ZCE,20200911,1604.0,1602.0,1603.0,1615.0,1593.0,1615.0,1601.0,13.0,-1.0,19.0,60.84,64.0,7.0,
FG2106.ZCE,20200914,1615.0,1601.0,1605.0,1616.0,1576.0,1576.0,1598.0,-25.0,-3.0,16.0,51.13,63.0,-1.0,
FG2106.ZCE,20200915,1576.0,1598.0,1584.0,1584.0,1553.0,1570.0,1564.0,-28.0,-34.0,20.0,62.55,66.0,3.0,
FG2106.ZCE,20200916,1570.0,1564.0,1583.0,1583.0,1561.0,1583.0,1576.0,19.0,12.0,12.0,37.82,66.0,0.0,
FG2106.ZCE,20200917,1583.0,1576.0,1593.0,1593.0,1593.0,1593.0,1593.0,17.0,17.0,9.0,28.68,62.0,-4.0,
FG2106.ZCE,20200918,1593.0,1593.0,1582.0,1612.0,1582.0,1612.0,1597.0,19.0,4.0,9.0,28.75,63.0,1.0,
FG2106.ZCE,20200921,1612.0,1597.0,1567.0,1567.0,1567.0,1567.0,1567.0,-30.0,-30.0,1.0,3.14,63.0,0.0,
FG2106.ZCE,20200922,1567.0,1567.0,1564.0,1585.0,1562.0,1585.0,1569.0,18.0,2.0,4.0,12.55,64.0,1.0,
FG2106.ZCE,20200923,1585.0,1569.0,1566.0,1589.0,1566.0,1586.0,1582.0,17.0,13.0,4.0,12.66,64.0,0.0,
FG2106.ZCE,20200924,1586.0,1582.0,1592.0,1600.0,1591.0,1600.0,1594.0,18.0,12.0,9.0,28.7,64.0,0.0,
FG2106.ZCE,20200925,1600.0,1594.0,1583.0,1591.0,1582.0,1591.0,1587.0,-3.0,-7.0,8.0,25.4,62.0,-2.0,
FG2106.ZCE,20200928,1591.0,1587.0,1603.0,1603.0,1586.0,1586.0,1595.0,-1.0,8.0,10.0,31.89,60.0,-2.0,
FG2106.ZCE,20200929,1586.0,1595.0,1594.0,1607.0,1594.0,1607.0,1598.0,12.0,3.0,12.0,38.34,58.0,-2.0,
FG2106.ZCE,20200930,1607.0,1598.0,1609.0,1645.0,1609.0,1645.0,1628.0,47.0,30.0,9.0,29.31,57.0,-1.0,
FG2106.ZCE,20201009,1645.0,1628.0,1636.0,1636.0,1636.0,1636.0,1636.0,8.0,8.0,1.0,3.27,56.0,-1.0,
FG2106.ZCE,20201012,1636.0,1636.0,1663.0,1663.0,1658.0,1663.0,1662.0,27.0,26.0,5.0,16.62,60.0,4.0,
FG2106.ZCE,20201013,1663.0,1662.0,1668.0,1671.0,1654.0,1656.0,1662.0,-6.0,0.0,4.0,13.3,59.0,-1.0,
FG2106.ZCE,20201014,1656.0,1662.0,1631.0,1635.0,1626.0,1630.0,1631.0,-32.0,-31.0,6.0,19.57,60.0,1.0,
FG2106.ZCE,20201015,1630.0,1631.0,1631.0,1640.0,1626.0,1628.0,1630.0,-3.0,-1.0,9.0,29.34,62.0,2.0,
FG2106.ZCE,20201016,1628.0,1630.0,1625.0,1629.0,1625.0,1629.0,1627.0,-1.0,-3.0,2.0,6.51,62.0,0.0,
FG2106.ZCE,20201019,1629.0,1627.0,1624.0,1635.0,1610.0,1615.0,1619.0,-12.0,-8.0,10.0,32.38,63.0,1.0,
FG2106.ZCE,20201020,1615.0,1619.0,1615.0,1618.0,1615.0,1616.0,1616.0,-3.0,-3.0,3.0,9.7,64.0,1.0,
FG2106.ZCE,20201021,1616.0,1616.0,1621.0,1621.0,1606.0,1609.0,1611.0,-7.0,-5.0,16.0,51.55,62.0,-2.0,
FG2106.ZCE,20201022,1609.0,1611.0,1613.0,1627.0,1613.0,1625.0,1623.0,14.0,12.0,12.0,38.96,60.0,-2.0,
FG2106.ZCE,20201023,1625.0,1623.0,1638.0,1638.0,1628.0,1628.0,1631.0,5.0,8.0,4.0,13.05,61.0,1.0,
FG2106.ZCE,20201026,1628.0,1631.0,1627.0,1627.0,1608.0,1608.0,1618.0,-23.0,-13.0,2.0,6.47,61.0,0.0,
FG2106.ZCE,20201027,1608.0,1618.0,1639.0,1639.0,1639.0,1639.0,1639.0,21.0,21.0,1.0,3.28,62.0,1.0,
FG2106.ZCE,20201028,1639.0,1639.0,1632.0,1643.0,1632.0,1640.0,1640.0,1.0,1.0,4.0,13.12,63.0,1.0,
FG2106.ZCE,20201029,1640.0,1640.0,1634.0,1634.0,1630.0,1630.0,1633.0,-10.0,-7.0,3.0,9.8,63.0,0.0,
FG2106.ZCE,20201030,1630.0,1633.0,1650.0,1650.0,1650.0,1650.0,1650.0,17.0,17.0,1.0,3.3,63.0,0.0,
FG2106.ZCE,20201102,1650.0,1650.0,1662.0,1662.0,1654.0,1654.0,1658.0,4.0,8.0,3.0,9.95,62.0,-1.0,
FG2106.ZCE,20201103,1654.0,1658.0,,,,,1638.0,,-20.0,0.0,0.0,62.0,0.0,
FG2106.ZCE,20201104,,1638.0,,,,,1638.0,,0.0,0.0,0.0,62.0,0.0,
FG2106.ZCE,20201105,,1638.0,1632.0,1633.0,1627.0,1633.0,1630.0,-5.0,-8.0,4.0,13.04,63.0,1.0,
FG2106.ZCE,20201106,1633.0,1630.0,1655.0,1663.0,1642.0,1642.0,1653.0,12.0,23.0,10.0,33.07,64.0,1.0,
FG2106.ZCE,20201109,1642.0,1653.0,,,,,1653.0,,0.0,0.0,0.0,64.0,0.0,
FG2106.ZCE,20201110,,1653.0,,,,,1653.0,,0.0,0.0,0.0,64.0,0.0,
FG2106.ZCE,20201111,,1653.0,1671.0,1678.0,1669.0,1669.0,1672.0,16.0,19.0,10.0,33.45,62.0,-2.0,
FG2106.ZCE,20201112,1669.0,1672.0,1693.0,1693.0,1667.0,1681.0,1680.0,9.0,8.0,8.0,26.88,62.0,0.0,
FG2106.ZCE,20201113,1681.0,1680.0,1688.0,1708.0,1688.0,1708.0,1703.0,28.0,23.0,9.0,30.66,56.0,-6.0,
FG2106.ZCE,20201116,1708.0,1703.0,1715.0,1726.0,1708.0,1722.0,1719.0,19.0,16.0,25.0,85.94,62.0,6.0,
FG2106.ZCE,20201117,1722.0,1719.0,1663.0,1721.0,1663.0,1717.0,1704.0,-2.0,-15.0,4.0,13.63,63.0,1.0,
FG2106.ZCE,20201118,1717.0,1704.0,1723.0,1723.0,1707.0,1713.0,1716.0,9.0,12.0,7.0,24.03,64.0,1.0,
FG2106.ZCE,20201119,1713.0,1716.0,1711.0,1749.0,1711.0,1731.0,1735.0,15.0,19.0,9.0,31.23,67.0,3.0,
FG2106.ZCE,20201120,1731.0,1735.0,1737.0,1747.0,1725.0,1731.0,1738.0,-4.0,3.0,12.0,41.71,70.0,3.0,
FG2106.ZCE,20201123,1731.0,1738.0,1721.0,1722.0,1719.0,1719.0,1721.0,-19.0,-17.0,3.0,10.33,70.0,0.0,
FG2106.ZCE,20201124,1719.0,1721.0,1721.0,1723.0,1716.0,1716.0,1722.0,-5.0,1.0,7.0,24.11,76.0,6.0,
FG2106.ZCE,20201125,1716.0,1722.0,1721.0,1721.0,1721.0,1721.0,1721.0,-1.0,-1.0,1.0,3.44,75.0,-1.0,
FG2106.ZCE,20201126,1721.0,1721.0,1721.0,1730.0,1720.0,1730.0,1726.0,9.0,5.0,11.0,37.98,85.0,10.0,
FG2106.ZCE,20201127,1730.0,1726.0,1753.0,1766.0,1746.0,1756.0,1751.0,30.0,25.0,45.0,157.58,115.0,30.0,
FG2106.ZCE,20201130,1756.0,1751.0,1755.0,1756.0,1740.0,1747.0,1750.0,-4.0,-1.0,7.0,24.5,119.0,4.0,
FG2106.ZCE,20201201,1747.0,1750.0,1740.0,1746.0,1731.0,1740.0,1740.0,-10.0,-10.0,16.0,55.67,131.0,12.0,
FG2106.ZCE,20201202,1740.0,1740.0,1762.0,1773.0,1754.0,1773.0,1768.0,33.0,28.0,13.0,45.96,122.0,-9.0,
FG2106.ZCE,20201203,1773.0,1768.0,1775.0,1783.0,1773.0,1776.0,1777.0,8.0,9.0,20.0,71.08,125.0,3.0,
FG2106.ZCE,20201204,1776.0,1777.0,1771.0,1792.0,1760.0,1790.0,1773.0,13.0,-4.0,21.0,74.47,112.0,-13.0,
FG2106.ZCE,20201207,1790.0,1773.0,1794.0,1831.0,1792.0,1824.0,1816.0,51.0,43.0,31.0,112.59,106.0,-6.0,
FG2106.ZCE,20201208,1824.0,1816.0,1830.0,1847.0,1823.0,1846.0,1836.0,30.0,20.0,21.0,77.13,109.0,3.0,
FG2106.ZCE,20201209,1846.0,1836.0,1847.0,1875.0,1841.0,1872.0,1863.0,36.0,27.0,46.0,171.36,140.0,31.0,
FG2106.ZCE,20201210,1872.0,1863.0,1863.0,1925.0,1863.0,1873.0,1893.0,10.0,30.0,65.0,246.15,165.0,25.0,
FG2106.ZCE,20201211,1873.0,1893.0,1878.0,1920.0,1878.0,1882.0,1890.0,-11.0,-3.0,113.0,427.1,125.0,-40.0,
FG2106.ZCE,20201214,1882.0,1890.0,1896.0,1937.0,1864.0,1866.0,1904.0,-24.0,14.0,114.0,434.16,117.0,-8.0,
FG2106.ZCE,20201215,1866.0,1904.0,1867.0,1895.0,1860.0,1895.0,1872.0,-9.0,-32.0,50.0,187.21,98.0,-19.0,
FG2106.ZCE,20201216,1895.0,1872.0,1896.0,1911.0,1862.0,1870.0,1896.0,-2.0,24.0,21.0,79.63,104.0,6.0,
FG2106.ZCE,20201217,1870.0,1896.0,1867.0,1888.0,1867.0,1888.0,1873.0,-8.0,-23.0,7.0,26.23,100.0,-4.0,
FG2106.ZCE,20201218,1888.0,1873.0,1905.0,1938.0,1900.0,1924.0,1915.0,51.0,42.0,45.0,172.33,98.0,-2.0,
FG2106.ZCE,20201221,1924.0,1915.0,1924.0,1959.0,1906.0,1959.0,1923.0,44.0,8.0,49.0,188.47,105.0,7.0,
FG2106.ZCE,20201222,1959.0,1923.0,1936.0,1946.0,1903.0,1903.0,1925.0,-20.0,2.0,33.0,127.05,112.0,7.0,
FG2106.ZCE,20201223,1903.0,1925.0,1921.0,1921.0,1876.0,1903.0,1902.0,-22.0,-23.0,27.0,102.69,106.0,-6.0,
FG2106.ZCE,20201224,1903.0,1902.0,1925.0,1925.0,1880.0,1881.0,1899.0,-21.0,-3.0,11.0,41.79,103.0,-3.0,
FG2106.ZCE,20201225,1881.0,1899.0,1866.0,1916.0,1866.0,1898.0,1889.0,-1.0,-10.0,21.0,79.35,99.0,-4.0,
FG2106.ZCE,20201228,1898.0,1889.0,1900.0,1900.0,1841.0,1843.0,1855.0,-46.0,-34.0,32.0,118.69,96.0,-3.0,
FG2106.ZCE,20201229,1843.0,1855.0,1846.0,1865.0,1830.0,1865.0,1849.0,10.0,-6.0,39.0,144.26,91.0,-5.0,
FG2106.ZCE,20201230,1865.0,1849.0,1849.0,1852.0,1839.0,1852.0,1848.0,3.0,-1.0,14.0,51.75,84.0,-7.0,
FG2106.ZCE,20201231,1852.0,1848.0,1855.0,1855.0,1836.0,1855.0,1849.0,7.0,1.0,7.0,25.89,83.0,-1.0,
FG2106.ZCE,20210104,1855.0,1849.0,1840.0,1875.0,1833.0,1864.0,1838.0,15.0,-11.0,364.0,1337.8,406.0,323.0,
FG2106.ZCE,20210105,1864.0,1838.0,1867.0,1874.0,1834.0,1840.0,1853.0,2.0,15.0,501.0,1856.31,575.0,169.0,
FG2106.ZCE,20210106,1840.0,1853.0,1840.0,1840.0,1797.0,1802.0,1808.0,-51.0,-45.0,709.0,2563.14,610.0,35.0,
FG2106.ZCE,20210107,1802.0,1808.0,1798.0,1806.0,1777.0,1782.0,1787.0,-26.0,-21.0,1261.0,4507.97,1149.0,539.0,
FG2106.ZCE,20210108,1782.0,1787.0,1783.0,1819.0,1778.0,1786.0,1796.0,-1.0,9.0,901.0,3236.12,1296.0,147.0,
FG2106.ZCE,20210111,1786.0,1796.0,1779.0,1803.0,1749.0,1803.0,1774.0,7.0,-22.0,703.0,2494.36,1308.0,12.0,
FG2106.ZCE,20210112,1803.0,1774.0,1802.0,1802.0,1763.0,1785.0,1782.0,11.0,8.0,554.0,1973.91,1350.0,42.0,
FG2106.ZCE,20210113,1785.0,1782.0,1786.0,1790.0,1751.0,1757.0,1781.0,-25.0,-1.0,1302.0,4636.63,2126.0,776.0,
FG2106.ZCE,20210114,1757.0,1781.0,1750.0,1756.0,1710.0,1710.0,1728.0,-71.0,-53.0,720.0,2488.43,2192.0,66.0,
FG2106.ZCE,20210115,1710.0,1728.0,1715.0,1731.0,1702.0,1714.0,1716.0,-14.0,-12.0,1047.0,3592.5,2301.0,109.0,
FG2106.ZCE,20210118,1714.0,1716.0,1717.0,1767.0,1705.0,1755.0,1737.0,39.0,21.0,818.0,2841.41,2369.0,68.0,
FG2106.ZCE,20210119,1755.0,1737.0,1755.0,1763.0,1736.0,1754.0,1750.0,17.0,13.0,3019.0,10567.27,4125.0,1756.0,
FG2106.ZCE,20210120,1754.0,1750.0,1754.0,1767.0,1748.0,1762.0,1758.0,12.0,8.0,1376.0,4837.1,4172.0,47.0,
FG2106.ZCE,20210121,1762.0,1758.0,1766.0,1787.0,1747.0,1777.0,1773.0,19.0,15.0,1017.0,3606.06,4193.0,21.0,
FG2106.ZCE,20210122,1777.0,1773.0,1781.0,1808.0,1779.0,1799.0,1795.0,26.0,22.0,1266.0,4543.89,4210.0,17.0,
FG2106.ZCE,20210125,1799.0,1795.0,1794.0,1825.0,1770.0,1825.0,1801.0,30.0,6.0,1518.0,5467.63,4243.0,33.0,
FG2106.ZCE,20210126,1825.0,1801.0,1825.0,1825.0,1775.0,1776.0,1799.0,-25.0,-2.0,810.0,2914.56,4227.0,-16.0,
FG2106.ZCE,20210127,1776.0,1799.0,1779.0,1797.0,1774.0,1793.0,1788.0,-6.0,-11.0,836.0,2989.95,4247.0,20.0,
FG2106.ZCE,20210128,1793.0,1788.0,1792.0,1810.0,1787.0,1802.0,1798.0,14.0,10.0,1065.0,3830.37,4229.0,-18.0,
FG2106.ZCE,20210129,1802.0,1798.0,1799.0,1804.0,1786.0,1795.0,1794.0,-3.0,-4.0,646.0,2318.27,4226.0,-3.0,
FG2106.ZCE,20210201,1795.0,1794.0,1794.0,1830.0,1790.0,1809.0,1814.0,15.0,20.0,2306.0,8365.33,4226.0,0.0,
FG2106.ZCE,20210202,1809.0,1814.0,1809.0,1823.0,1788.0,1791.0,1809.0,-23.0,-5.0,4406.0,15944.93,5607.0,1381.0,
FG2106.ZCE,20210203,1791.0,1809.0,1791.0,1797.0,1774.0,1790.0,1786.0,-19.0,-23.0,4023.0,14369.29,6229.0,622.0,
FG2106.ZCE,20210204,1790.0,1786.0,1805.0,1830.0,1786.0,1824.0,1804.0,38.0,18.0,5057.0,18249.75,6713.0,484.0,
FG2106.ZCE,20210205,1824.0,1804.0,1824.0,1847.0,1819.0,1841.0,1833.0,37.0,29.0,8047.0,29505.97,7290.0,577.0,
FG2106.ZCE,20210208,1841.0,1833.0,1841.0,1862.0,1831.0,1853.0,1840.0,20.0,7.0,7281.0,26800.9,7242.0,-48.0,
FG2106.ZCE,20210209,1853.0,1840.0,1855.0,1882.0,1849.0,1882.0,1859.0,42.0,19.0,7591.0,28220.89,6436.0,-806.0,
FG2106.ZCE,20210210,1882.0,1859.0,1878.0,1892.0,1862.0,1892.0,1876.0,33.0,17.0,6310.0,23675.68,6807.0,371.0,
FG2106.ZCE,20210218,1892.0,1876.0,1904.0,1948.0,1904.0,1933.0,1937.0,57.0,61.0,5546.0,21485.62,7070.0,263.0,
FG2106.ZCE,20210219,1933.0,1937.0,1935.0,1935.0,1900.0,1920.0,1915.0,-17.0,-22.0,12740.0,48806.7,8168.0,1098.0,
FG2106.ZCE,20210222,1920.0,1915.0,1920.0,1974.0,1913.0,1963.0,1955.0,48.0,40.0,11730.0,45863.63,8250.0,82.0,
FG2106.ZCE,20210223,1963.0,1955.0,1960.0,1995.0,1950.0,1954.0,1967.0,-1.0,12.0,12968.0,51023.44,8761.0,511.0,
FG2106.ZCE,20210224,1954.0,1967.0,1964.0,1969.0,1935.0,1962.0,1953.0,-5.0,-14.0,9031.0,35282.96,9281.0,520.0,
FG2106.ZCE,20210225,1962.0,1953.0,1966.0,2051.0,1951.0,2033.0,1993.0,80.0,40.0,14395.0,57387.9,9467.0,186.0,
FG2106.ZCE,20210226,2033.0,1993.0,2031.0,2049.0,1997.0,2012.0,2022.0,19.0,29.0,10457.0,42281.64,9151.0,-316.0,
FG2106.ZCE,20210301,2012.0,2022.0,2007.0,2068.0,2001.0,2049.0,2041.0,27.0,19.0,14281.0,58302.0,8855.0,-296.0,
FG2106.ZCE,20210302,2049.0,2041.0,2048.0,2060.0,2029.0,2058.0,2045.0,17.0,4.0,16581.0,67813.5,9298.0,443.0,
FG2106.ZCE,20210303,2058.0,2045.0,2066.0,2105.0,2045.0,2052.0,2083.0,7.0,38.0,13879.0,57810.77,9369.0,71.0,
FG2106.ZCE,20210304,2052.0,2083.0,2069.0,2069.0,2027.0,2034.0,2047.0,-49.0,-36.0,15591.0,63814.32,9236.0,-133.0,
FG2106.ZCE,20210305,2034.0,2047.0,2035.0,2076.0,2018.0,2057.0,2045.0,10.0,-2.0,13485.0,55149.48,9173.0,-63.0,
FG2106.ZCE,20210308,2057.0,2045.0,2064.0,2098.0,2028.0,2036.0,2054.0,-9.0,9.0,17400.0,71493.52,8382.0,-791.0,
FG2106.ZCE,20210309,2036.0,2054.0,2052.0,2052.0,1997.0,2000.0,2027.0,-54.0,-27.0,15650.0,63458.54,7750.0,-632.0,
FG2106.ZCE,20210310,2000.0,2027.0,2013.0,2027.0,1985.0,2026.0,2007.0,-1.0,-20.0,16235.0,65153.92,7915.0,165.0,
FG2106.ZCE,20210311,2026.0,2007.0,2026.0,2029.0,1931.0,1991.0,1970.0,-16.0,-37.0,18740.0,73820.74,8080.0,165.0,
FG2106.ZCE,20210312,1991.0,1970.0,1989.0,2007.0,1967.0,1980.0,1981.0,10.0,11.0,6642.0,26317.79,8032.0,-48.0,
FG2106.ZCE,20210315,1980.0,1981.0,1979.0,2035.0,1955.0,2033.0,1985.0,52.0,4.0,6900.0,27397.77,7928.0,-104.0,
FG2106.ZCE,20210316,2033.0,1985.0,2029.0,2051.0,2004.0,2026.0,2032.0,41.0,47.0,9635.0,39157.48,7992.0,64.0,
FG2106.ZCE,20210317,2026.0,2032.0,2020.0,2076.0,2009.0,2069.0,2027.0,37.0,-5.0,14638.0,59348.19,8264.0,272.0,
FG2106.ZCE,20210318,2069.0,2027.0,2069.0,2093.0,2062.0,2080.0,2080.0,53.0,53.0,19223.0,79961.85,8190.0,-74.0,
FG2106.ZCE,20210319,2080.0,2080.0,2088.0,2096.0,2054.0,2072.0,2078.0,-8.0,-2.0,20726.0,86125.82,8136.0,-54.0,
FG2106.ZCE,20210322,2072.0,2078.0,2068.0,2115.0,2068.0,2097.0,2099.0,19.0,21.0,18492.0,77628.72,7941.0,-195.0,
FG2106.ZCE,20210323,2097.0,2099.0,2097.0,2106.0,2084.0,2096.0,2096.0,-3.0,-3.0,19757.0,82822.8,8851.0,,
FG2106.ZCE,20210324,2096.0,2096.0,2087.0,2097.0,2049.0,2078.0,2071.0,-18.0,-25.0,19607.0,81226.83,9131.0,280.0,
FG2106.ZCE,20210325,2078.0,2071.0,2077.0,2087.0,2056.0,2068.0,2070.0,-3.0,-1.0,18457.0,76398.03,8768.0,-363.0,
FG2106.ZCE,20210326,2068.0,2070.0,2062.0,2128.0,2056.0,2125.0,2088.0,55.0,18.0,17878.0,74652.46,9369.0,601.0,
FG2106.ZCE,20210329,2125.0,2088.0,2125.0,2134.0,2101.0,2120.0,2117.0,32.0,29.0,22327.0,94546.94,9315.0,-54.0,
FG2106.ZCE,20210330,2120.0,2117.0,2124.0,2125.0,2093.0,2108.0,2109.0,-9.0,-8.0,22099.0,93230.14,9289.0,-26.0,
FG2106.ZCE,20210331,2108.0,2109.0,2107.0,2116.0,2070.0,2072.0,2095.0,-37.0,-14.0,16076.0,67350.72,8163.0,-1126.0,
FG2106.ZCE,20210401,2072.0,2095.0,2061.0,2130.0,2061.0,2112.0,2099.0,17.0,4.0,12920.0,54239.34,8397.0,234.0,
FG2106.ZCE,20210402,2112.0,2099.0,2108.0,2133.0,2099.0,2130.0,2115.0,31.0,16.0,16373.0,69269.1,9698.0,1301.0,
FG2106.ZCE,20210406,2130.0,2115.0,2141.0,2186.0,2121.0,2170.0,2164.0,55.0,49.0,8371.0,36226.63,9985.0,287.0,
FG2106.ZCE,20210407,2170.0,2164.0,2171.0,2176.0,2137.0,2158.0,2158.0,-6.0,-6.0,13682.0,59049.25,9826.0,-159.0,
FG2106.ZCE,20210408,2158.0,2158.0,2149.0,2178.0,2144.0,2166.0,2162.0,8.0,4.0,10943.0,47315.12,10107.0,281.0,
FG2106.ZCE,20210409,2166.0,2162.0,2168.0,2168.0,2108.0,2110.0,2139.0,-52.0,-23.0,11249.0,48124.92,8287.0,-1820.0,
FG2106.ZCE,20210412,2110.0,2139.0,2116.0,2156.0,2107.0,2154.0,2129.0,15.0,-10.0,9199.0,39170.33,8570.0,283.0,
FG2106.ZCE,20210413,2154.0,2129.0,2160.0,2192.0,2150.0,2184.0,2170.0,55.0,41.0,5673.0,24618.55,8592.0,22.0,
FG2106.ZCE,20210414,2184.0,2170.0,2176.0,2189.0,2165.0,2181.0,2179.0,11.0,9.0,8459.0,36871.58,8135.0,-457.0,
FG2106.ZCE,20210415,2181.0,2179.0,2189.0,2223.0,2174.0,2223.0,2198.0,44.0,19.0,10429.0,45856.08,8220.0,85.0,
FG2106.ZCE,20210416,2223.0,2198.0,2213.0,2246.0,2210.0,2242.0,2227.0,44.0,29.0,11208.0,49922.57,8073.0,-147.0,
FG2106.ZCE,20210419,2242.0,2227.0,2239.0,2256.0,2210.0,2247.0,2239.0,20.0,12.0,10735.0,48077.54,7484.0,-589.0,
FG2106.ZCE,20210420,2247.0,2239.0,2247.0,2282.0,2242.0,2282.0,2262.0,43.0,23.0,6978.0,31566.83,7825.0,341.0,
FG2106.ZCE,20210421,2282.0,2262.0,2280.0,2280.0,2246.0,2270.0,2262.0,8.0,0.0,8223.0,37199.5,7526.0,-299.0,
FG2106.ZCE,20210422,2270.0,2262.0,2260.0,2294.0,2255.0,2264.0,2281.0,2.0,19.0,11949.0,54512.4,7614.0,88.0,
FG2106.ZCE,20210423,2264.0,2281.0,2270.0,2284.0,2260.0,2278.0,2272.0,-3.0,-9.0,8503.0,38633.57,7020.0,-594.0,
FG2106.ZCE,20210426,2278.0,2272.0,2270.0,2303.0,2261.0,2292.0,2285.0,20.0,13.0,6326.0,28905.36,7005.0,-15.0,
FG2106.ZCE,20210427,2292.0,2285.0,2291.0,2337.0,2283.0,2333.0,2312.0,48.0,27.0,9679.0,44751.35,6605.0,-400.0,
FG2106.ZCE,20210428,2333.0,2312.0,2332.0,2350.0,2322.0,2348.0,2336.0,36.0,24.0,11878.0,55494.08,6157.0,-448.0,
FG2106.ZCE,20210429,2348.0,2336.0,2349.0,2401.0,2346.0,2399.0,2381.0,63.0,45.0,9807.0,46696.53,5690.0,-467.0,
FG2106.ZCE,20210430,2399.0,2381.0,2404.0,2434.0,2383.0,2432.0,2403.0,51.0,22.0,10173.0,48900.0,5163.0,-527.0,
FG2106.ZCE,20210506,2432.0,2403.0,2460.0,2575.0,2460.0,2562.0,2526.0,159.0,123.0,5077.0,25644.36,4079.0,-1084.0,
FG2106.ZCE,20210507,2562.0,2526.0,2551.0,2599.0,2541.0,2585.0,2565.0,59.0,39.0,1938.0,9940.64,3910.0,-169.0,
FG2106.ZCE,20210510,2585.0,2565.0,2578.0,2719.0,2564.0,2719.0,2658.0,154.0,93.0,3786.0,20128.64,3417.0,-493.0,
FG2106.ZCE,20210511,2719.0,2658.0,2765.0,2887.0,2692.0,2842.0,2777.0,184.0,119.0,5534.0,30738.2,2323.0,-1094.0,
FG2106.ZCE,20210512,2842.0,2777.0,2821.0,2944.0,2818.0,2944.0,2892.0,167.0,115.0,2905.0,16801.75,2253.0,-70.0,
FG2106.ZCE,20210513,2944.0,2892.0,2928.0,3000.0,2830.0,2875.0,2917.0,-17.0,25.0,3375.0,19690.42,1841.0,-412.0,
FG2106.ZCE,20210514,2875.0,2917.0,2875.0,2906.0,2743.0,2816.0,2831.0,-101.0,-86.0,2197.0,12439.13,1263.0,-578.0,
FG2106.ZCE,20210517,2816.0,2831.0,2823.0,2902.0,2777.0,2819.0,2849.0,-12.0,18.0,1404.0,7999.89,1089.0,-174.0,
FG2106.ZCE,20210518,2819.0,2849.0,2805.0,2876.0,2800.0,2864.0,2835.0,15.0,-14.0,306.0,1735.25,1012.0,-77.0,
FG2106.ZCE,20210519,2864.0,2835.0,2855.0,2860.0,2709.0,2741.0,2771.0,-94.0,-64.0,588.0,3258.96,759.0,-253.0,
FG2106.ZCE,20210520,2741.0,2771.0,2711.0,2763.0,2627.0,2750.0,2680.0,-21.0,-91.0,800.0,4288.54,626.0,-133.0,
FG2106.ZCE,20210521,2750.0,2680.0,2756.0,2756.0,2653.0,2669.0,2708.0,-11.0,28.0,608.0,3292.97,325.0,-301.0,
FG2106.ZCE,20210524,2669.0,2708.0,2697.0,2697.0,2560.0,2644.0,2599.0,-64.0,-109.0,559.0,2905.37,203.0,-122.0,
FG2106.ZCE,20210525,2644.0,2599.0,2665.0,2695.0,2644.0,2675.0,2672.0,76.0,73.0,85.0,454.26,189.0,-14.0,
FG2106.ZCE,20210526,2675.0,2672.0,2644.0,2676.0,2630.0,2656.0,2649.0,-16.0,-23.0,65.0,344.38,173.0,-16.0,
FG2106.ZCE,20210527,2656.0,2649.0,2618.0,2676.0,2613.0,2675.0,2644.0,26.0,-5.0,106.0,560.57,127.0,-46.0,
FG2106.ZCE,20210528,2675.0,2644.0,2689.0,2722.0,2655.0,2675.0,2697.0,31.0,53.0,74.0,399.21,87.0,-40.0,
FG2106.ZCE,20210531,2675.0,2697.0,2658.0,2759.0,2658.0,2730.0,2725.0,33.0,28.0,166.0,904.83,80.0,-7.0,
FG2106.ZCE,20210601,2730.0,2725.0,,,,,2720.0,,-5.0,0.0,0.0,80.0,0.0,
FG2106.ZCE,20210602,,2720.0,,,,,2690.0,,-30.0,0.0,0.0,80.0,0.0,
FG2106.ZCE,20210603,,2690.0,,,,,2690.0,,0.0,0.0,0.0,80.0,0.0,
FG2106.ZCE,20210604,,2690.0,2505.0,2505.0,2505.0,2505.0,2505.0,-185.0,-185.0,81.0,405.81,80.0,0.0,
FG2106.ZCE,20210607,2505.0,2505.0,2706.0,2706.0,2705.0,2705.0,2706.0,200.0,201.0,2.0,10.82,80.0,0.0,
FG2106.ZCE,20210608,2705.0,2706.0,,,,,2635.0,,-71.0,0.0,0.0,80.0,0.0,
FG2106.ZCE,20210609,,2635.0,,,,,2635.0,,0.0,0.0,0.0,80.0,0.0,
FG2106.ZCE,20210610,,2635.0,,,,,2635.0,,0.0,0.0,0.0,80.0,0.0,
FG2106.ZCE,20210611,,2635.0,,,,,2635.0,,0.0,0.0,0.0,80.0,0.0,
FG2106.ZCE,20210615,,2635.0,,,,,2635.0,,0.0,0.0,0.0,0.0,-80.0,