finance-talk/data/FG/FG2102.csv

ts_code,trade_date,pre_close,pre_settle,open,high,low,close,settle,change1,change2,vol,amount,oi,oi_chg,delv_settle
FG2102.ZCE,20200217,,1407.0,,,,,1407.0,,0.0,0.0,0.0,0.0,,
FG2102.ZCE,20200218,,1407.0,,,,,1407.0,,0.0,0.0,0.0,0.0,0.0,
FG2102.ZCE,20200219,,1407.0,,,,,1407.0,,0.0,0.0,0.0,0.0,0.0,
FG2102.ZCE,20200220,,1407.0,,,,,1407.0,,0.0,0.0,0.0,0.0,0.0,
FG2102.ZCE,20200221,,1407.0,1402.0,1445.0,1402.0,1445.0,1430.0,38.0,23.0,8.0,22.89,2.0,2.0,
FG2102.ZCE,20200224,1445.0,1430.0,1423.0,1423.0,1422.0,1422.0,1423.0,-8.0,-7.0,2.0,5.69,1.0,-1.0,
FG2102.ZCE,20200225,1422.0,1423.0,,,,,1423.0,,0.0,0.0,0.0,1.0,0.0,
FG2102.ZCE,20200226,,1423.0,,,,,1423.0,,0.0,0.0,0.0,1.0,0.0,
FG2102.ZCE,20200227,,1423.0,,,,,1423.0,,0.0,0.0,0.0,1.0,0.0,
FG2102.ZCE,20200228,,1423.0,,,,,1423.0,,0.0,0.0,0.0,1.0,0.0,
FG2102.ZCE,20200302,,1423.0,,,,,1423.0,,0.0,0.0,0.0,1.0,0.0,
FG2102.ZCE,20200303,,1423.0,,,,,1423.0,,0.0,0.0,0.0,1.0,0.0,
FG2102.ZCE,20200304,,1423.0,,,,,1423.0,,0.0,0.0,0.0,1.0,0.0,
FG2102.ZCE,20200305,,1423.0,,,,,1423.0,,0.0,0.0,0.0,1.0,0.0,
FG2102.ZCE,20200306,,1423.0,,,,,1423.0,,0.0,0.0,0.0,1.0,0.0,
FG2102.ZCE,20200309,,1423.0,,,,,1423.0,,0.0,0.0,0.0,1.0,0.0,
FG2102.ZCE,20200310,,1423.0,,,,,1423.0,,0.0,0.0,0.0,1.0,0.0,
FG2102.ZCE,20200311,,1423.0,,,,,1423.0,,0.0,0.0,0.0,1.0,0.0,
FG2102.ZCE,20200312,,1423.0,,,,,1423.0,,0.0,0.0,0.0,1.0,0.0,
FG2102.ZCE,20200313,,1423.0,,,,,1423.0,,0.0,0.0,0.0,1.0,0.0,
FG2102.ZCE,20200316,,1423.0,,,,,1394.0,,-29.0,0.0,0.0,1.0,0.0,
FG2102.ZCE,20200317,,1394.0,,,,,1380.0,,-14.0,0.0,0.0,1.0,0.0,
FG2102.ZCE,20200318,,1380.0,,,,,1370.0,,-10.0,0.0,0.0,1.0,0.0,
FG2102.ZCE,20200319,,1370.0,,,,,1330.0,,-40.0,0.0,0.0,1.0,0.0,
FG2102.ZCE,20200320,,1330.0,,,,,1330.0,,0.0,0.0,0.0,1.0,0.0,
FG2102.ZCE,20200323,,1330.0,,,,,1299.0,,-31.0,0.0,0.0,1.0,0.0,
FG2102.ZCE,20200324,,1299.0,,,,,1299.0,,0.0,0.0,0.0,1.0,0.0,
FG2102.ZCE,20200325,,1299.0,,,,,1299.0,,0.0,0.0,0.0,1.0,0.0,
FG2102.ZCE,20200326,,1299.0,,,,,1299.0,,0.0,0.0,0.0,1.0,0.0,
FG2102.ZCE,20200327,,1299.0,,,,,1297.0,,-2.0,0.0,0.0,1.0,0.0,
FG2102.ZCE,20200330,,1297.0,,,,,1283.0,,-14.0,0.0,0.0,1.0,0.0,
FG2102.ZCE,20200331,,1283.0,1279.0,1286.0,1279.0,1286.0,1283.0,3.0,0.0,2.0,5.13,1.0,0.0,
FG2102.ZCE,20200401,1286.0,1283.0,,,,,1278.0,,-5.0,0.0,0.0,1.0,0.0,
FG2102.ZCE,20200402,,1278.0,,,,,1252.0,,-26.0,0.0,0.0,1.0,0.0,
FG2102.ZCE,20200403,,1252.0,,,,,1232.0,,-20.0,0.0,0.0,1.0,0.0,
FG2102.ZCE,20200407,,1232.0,,,,,1232.0,,0.0,0.0,0.0,1.0,0.0,
FG2102.ZCE,20200408,,1232.0,,,,,1232.0,,0.0,0.0,0.0,1.0,0.0,
FG2102.ZCE,20200409,,1232.0,1224.0,1224.0,1224.0,1224.0,1224.0,-8.0,-8.0,35.0,85.68,36.0,35.0,
FG2102.ZCE,20200410,1224.0,1224.0,,,,,1224.0,,0.0,0.0,0.0,36.0,0.0,
FG2102.ZCE,20200413,,1224.0,1198.0,1198.0,1198.0,1198.0,1198.0,-26.0,-26.0,30.0,71.88,66.0,30.0,
FG2102.ZCE,20200414,1198.0,1198.0,,,,,1198.0,,0.0,0.0,0.0,66.0,0.0,
FG2102.ZCE,20200415,,1198.0,,,,,1234.0,,36.0,0.0,0.0,66.0,0.0,
FG2102.ZCE,20200416,,1234.0,,,,,1234.0,,0.0,0.0,0.0,66.0,0.0,
FG2102.ZCE,20200417,,1234.0,,,,,1234.0,,0.0,0.0,0.0,66.0,0.0,
FG2102.ZCE,20200420,,1234.0,,,,,1234.0,,0.0,0.0,0.0,66.0,0.0,
FG2102.ZCE,20200421,,1234.0,,,,,1234.0,,0.0,0.0,0.0,66.0,0.0,
FG2102.ZCE,20200422,,1234.0,,,,,1234.0,,0.0,0.0,0.0,66.0,0.0,
FG2102.ZCE,20200423,,1234.0,,,,,1234.0,,0.0,0.0,0.0,66.0,0.0,
FG2102.ZCE,20200424,,1234.0,,,,,1234.0,,0.0,0.0,0.0,66.0,0.0,
FG2102.ZCE,20200427,,1234.0,,,,,1237.0,,3.0,0.0,0.0,66.0,0.0,
FG2102.ZCE,20200428,,1237.0,,,,,1237.0,,0.0,0.0,0.0,66.0,0.0,
FG2102.ZCE,20200429,,1237.0,,,,,1237.0,,0.0,0.0,0.0,66.0,0.0,
FG2102.ZCE,20200430,,1237.0,,,,,1237.0,,0.0,0.0,0.0,66.0,0.0,
FG2102.ZCE,20200506,,1237.0,,,,,1252.0,,15.0,0.0,0.0,66.0,0.0,
FG2102.ZCE,20200507,,1252.0,,,,,1257.0,,5.0,0.0,0.0,66.0,0.0,
FG2102.ZCE,20200508,,1257.0,,,,,1273.0,,16.0,0.0,0.0,66.0,0.0,
FG2102.ZCE,20200511,,1273.0,,,,,1292.0,,19.0,0.0,0.0,66.0,0.0,
FG2102.ZCE,20200512,,1292.0,,,,,1292.0,,0.0,0.0,0.0,66.0,0.0,
FG2102.ZCE,20200513,,1292.0,,,,,1315.0,,23.0,0.0,0.0,66.0,0.0,
FG2102.ZCE,20200514,,1315.0,,,,,1315.0,,0.0,0.0,0.0,66.0,0.0,
FG2102.ZCE,20200515,,1315.0,,,,,1315.0,,0.0,0.0,0.0,66.0,0.0,
FG2102.ZCE,20200518,,1315.0,1333.0,1358.0,1333.0,1358.0,1341.0,43.0,26.0,3.0,8.05,67.0,1.0,
FG2102.ZCE,20200519,1358.0,1341.0,,,,,1341.0,,0.0,0.0,0.0,67.0,0.0,
FG2102.ZCE,20200520,,1341.0,,,,,1341.0,,0.0,0.0,0.0,67.0,0.0,
FG2102.ZCE,20200521,,1341.0,,,,,1346.0,,5.0,0.0,0.0,67.0,0.0,
FG2102.ZCE,20200522,,1346.0,1332.0,1357.0,1332.0,1347.0,1345.0,1.0,-1.0,8.0,21.52,67.0,0.0,
FG2102.ZCE,20200525,1347.0,1345.0,1325.0,1381.0,1325.0,1365.0,1350.0,20.0,5.0,31.0,83.69,72.0,5.0,
FG2102.ZCE,20200526,1365.0,1350.0,,,,,1364.0,,14.0,0.0,0.0,72.0,0.0,
FG2102.ZCE,20200527,,1364.0,,,,,1364.0,,0.0,0.0,0.0,72.0,0.0,
FG2102.ZCE,20200528,,1364.0,,,,,1364.0,,0.0,0.0,0.0,72.0,0.0,
FG2102.ZCE,20200529,,1364.0,1387.0,1387.0,1360.0,1381.0,1376.0,17.0,12.0,3.0,8.26,73.0,1.0,
FG2102.ZCE,20200601,1381.0,1376.0,1374.0,1374.0,1374.0,1374.0,1374.0,-2.0,-2.0,2.0,5.5,72.0,-1.0,
FG2102.ZCE,20200602,1374.0,1374.0,,,,,1374.0,,0.0,0.0,0.0,72.0,0.0,
FG2102.ZCE,20200603,,1374.0,,,,,1374.0,,0.0,0.0,0.0,72.0,0.0,
FG2102.ZCE,20200604,,1374.0,,,,,1374.0,,0.0,0.0,0.0,72.0,0.0,
FG2102.ZCE,20200605,,1374.0,,,,,1374.0,,0.0,0.0,0.0,72.0,0.0,
FG2102.ZCE,20200608,,1374.0,,,,,1374.0,,0.0,0.0,0.0,72.0,0.0,
FG2102.ZCE,20200609,,1374.0,,,,,1374.0,,0.0,0.0,0.0,72.0,0.0,
FG2102.ZCE,20200610,,1374.0,,,,,1374.0,,0.0,0.0,0.0,72.0,0.0,
FG2102.ZCE,20200611,,1374.0,1374.0,1374.0,1374.0,1374.0,1374.0,0.0,0.0,1.0,2.75,71.0,-1.0,
FG2102.ZCE,20200612,1374.0,1374.0,,,,,1384.0,,10.0,0.0,0.0,71.0,0.0,
FG2102.ZCE,20200615,,1384.0,,,,,1388.0,,4.0,0.0,0.0,71.0,0.0,
FG2102.ZCE,20200616,,1388.0,,,,,1388.0,,0.0,0.0,0.0,71.0,0.0,
FG2102.ZCE,20200617,,1388.0,,,,,1388.0,,0.0,0.0,0.0,71.0,0.0,
FG2102.ZCE,20200618,,1388.0,,,,,1388.0,,0.0,0.0,0.0,71.0,0.0,
FG2102.ZCE,20200619,,1388.0,,,,,1388.0,,0.0,0.0,0.0,71.0,0.0,
FG2102.ZCE,20200622,,1388.0,,,,,1388.0,,0.0,0.0,0.0,71.0,0.0,
FG2102.ZCE,20200623,,1388.0,,,,,1388.0,,0.0,0.0,0.0,71.0,0.0,
FG2102.ZCE,20200624,,1388.0,,,,,1404.0,,16.0,0.0,0.0,71.0,0.0,
FG2102.ZCE,20200629,,1404.0,,,,,1404.0,,0.0,0.0,0.0,71.0,0.0,
FG2102.ZCE,20200630,,1404.0,,,,,1404.0,,0.0,0.0,0.0,71.0,0.0,
FG2102.ZCE,20200701,,1404.0,1406.0,1433.0,1406.0,1433.0,1420.0,29.0,16.0,2.0,5.68,71.0,0.0,
FG2102.ZCE,20200702,1433.0,1420.0,,,,,1425.0,,5.0,0.0,0.0,71.0,0.0,
FG2102.ZCE,20200703,,1425.0,,,,,1425.0,,0.0,0.0,0.0,71.0,0.0,
FG2102.ZCE,20200706,,1425.0,,,,,1432.0,,7.0,0.0,0.0,71.0,0.0,
FG2102.ZCE,20200707,,1432.0,,,,,1466.0,,34.0,0.0,0.0,71.0,0.0,
FG2102.ZCE,20200708,,1466.0,1439.0,1475.0,1439.0,1470.0,1466.0,4.0,0.0,6.0,17.59,75.0,4.0,
FG2102.ZCE,20200709,1470.0,1466.0,,,,,1471.0,,5.0,0.0,0.0,75.0,0.0,
FG2102.ZCE,20200710,,1471.0,1463.0,1463.0,1463.0,1463.0,1463.0,-8.0,-8.0,2.0,5.85,75.0,0.0,
FG2102.ZCE,20200713,1463.0,1463.0,,,,,1502.0,,39.0,0.0,0.0,75.0,0.0,
FG2102.ZCE,20200714,,1502.0,1486.0,1500.0,1486.0,1500.0,1491.0,-2.0,-11.0,3.0,8.95,76.0,1.0,
FG2102.ZCE,20200715,1500.0,1491.0,1529.0,1540.0,1529.0,1540.0,1536.0,49.0,45.0,3.0,9.22,76.0,0.0,
FG2102.ZCE,20200716,1540.0,1536.0,,,,,1533.0,,-3.0,0.0,0.0,76.0,0.0,
FG2102.ZCE,20200717,,1533.0,,,,,1572.0,,39.0,0.0,0.0,76.0,0.0,
FG2102.ZCE,20200720,,1572.0,,,,,1562.0,,-10.0,0.0,0.0,76.0,0.0,
FG2102.ZCE,20200721,,1562.0,1596.0,1603.0,1587.0,1603.0,1595.0,41.0,33.0,3.0,9.57,75.0,-1.0,
FG2102.ZCE,20200722,1603.0,1595.0,1655.0,1655.0,1644.0,1644.0,1650.0,49.0,55.0,2.0,6.6,76.0,1.0,
FG2102.ZCE,20200723,1644.0,1650.0,,,,,1601.0,,-49.0,0.0,0.0,76.0,0.0,
FG2102.ZCE,20200724,,1601.0,,,,,1592.0,,-9.0,0.0,0.0,76.0,0.0,
FG2102.ZCE,20200727,,1592.0,1608.0,1608.0,1608.0,1608.0,1608.0,16.0,16.0,1.0,3.22,76.0,0.0,
FG2102.ZCE,20200728,1608.0,1608.0,1590.0,1590.0,1590.0,1590.0,1590.0,-18.0,-18.0,1.0,3.18,76.0,0.0,
FG2102.ZCE,20200729,1590.0,1590.0,1558.0,1585.0,1557.0,1585.0,1568.0,-5.0,-22.0,5.0,15.68,76.0,0.0,
FG2102.ZCE,20200730,1585.0,1568.0,1571.0,1591.0,1571.0,1591.0,1581.0,23.0,13.0,2.0,6.33,76.0,0.0,
FG2102.ZCE,20200731,1591.0,1581.0,1624.0,1624.0,1624.0,1624.0,1624.0,43.0,43.0,1.0,3.25,75.0,-1.0,
FG2102.ZCE,20200803,1624.0,1624.0,1668.0,1683.0,1668.0,1683.0,1675.0,59.0,51.0,3.0,10.05,78.0,3.0,
FG2102.ZCE,20200804,1683.0,1675.0,1709.0,1742.0,1709.0,1721.0,1726.0,46.0,51.0,33.0,113.92,83.0,5.0,
FG2102.ZCE,20200805,1721.0,1726.0,1736.0,1737.0,1733.0,1737.0,1736.0,11.0,10.0,17.0,59.03,86.0,3.0,
FG2102.ZCE,20200806,1737.0,1736.0,1761.0,1761.0,1728.0,1760.0,1735.0,24.0,-1.0,19.0,65.94,87.0,1.0,
FG2102.ZCE,20200807,1760.0,1735.0,1737.0,1755.0,1727.0,1753.0,1744.0,18.0,9.0,17.0,59.3,88.0,1.0,
FG2102.ZCE,20200810,1753.0,1744.0,1724.0,1760.0,1721.0,1749.0,1736.0,5.0,-8.0,23.0,79.87,94.0,6.0,
FG2102.ZCE,20200811,1749.0,1736.0,1780.0,1806.0,1780.0,1800.0,1802.0,64.0,66.0,116.0,418.09,163.0,69.0,
FG2102.ZCE,20200812,1800.0,1802.0,1801.0,1827.0,1756.0,1803.0,1799.0,1.0,-3.0,61.0,219.5,154.0,-9.0,
FG2102.ZCE,20200813,1803.0,1799.0,1815.0,1817.0,1780.0,1810.0,1796.0,11.0,-3.0,107.0,384.43,152.0,-2.0,
FG2102.ZCE,20200814,1810.0,1796.0,1802.0,1813.0,1792.0,1799.0,1803.0,3.0,7.0,41.0,147.86,164.0,12.0,
FG2102.ZCE,20200817,1799.0,1803.0,1793.0,1812.0,1777.0,1805.0,1798.0,2.0,-5.0,70.0,251.75,174.0,10.0,
FG2102.ZCE,20200818,1805.0,1798.0,1815.0,1834.0,1809.0,1812.0,1822.0,14.0,24.0,19.0,69.24,184.0,10.0,
FG2102.ZCE,20200819,1812.0,1822.0,1815.0,1815.0,1800.0,1809.0,1808.0,-13.0,-14.0,36.0,130.19,187.0,3.0,
FG2102.ZCE,20200820,1809.0,1808.0,1805.0,1805.0,1776.0,1794.0,1792.0,-14.0,-16.0,83.0,297.4,182.0,-5.0,
FG2102.ZCE,20200821,1794.0,1792.0,1794.0,1795.0,1702.0,1702.0,1734.0,-90.0,-58.0,312.0,1081.89,134.0,-48.0,
FG2102.ZCE,20200824,1702.0,1734.0,1702.0,1731.0,1685.0,1730.0,1704.0,-4.0,-30.0,158.0,538.49,129.0,-5.0,
FG2102.ZCE,20200825,1730.0,1704.0,1717.0,1722.0,1669.0,1675.0,1684.0,-29.0,-20.0,259.0,872.47,140.0,11.0,
FG2102.ZCE,20200826,1675.0,1684.0,1669.0,1690.0,1659.0,1678.0,1675.0,-6.0,-9.0,132.0,442.09,151.0,11.0,
FG2102.ZCE,20200827,1678.0,1675.0,1677.0,1720.0,1673.0,1702.0,1693.0,27.0,18.0,72.0,243.77,157.0,6.0,
FG2102.ZCE,20200828,1702.0,1693.0,1711.0,1778.0,1711.0,1778.0,1758.0,85.0,65.0,60.0,211.0,204.0,47.0,
FG2102.ZCE,20200831,1778.0,1758.0,1778.0,1845.0,1778.0,1830.0,1806.0,72.0,48.0,287.0,1036.45,210.0,6.0,
FG2102.ZCE,20200901,1830.0,1806.0,1818.0,1822.0,1782.0,1785.0,1810.0,-21.0,4.0,273.0,988.42,256.0,46.0,
FG2102.ZCE,20200902,1785.0,1810.0,1788.0,1806.0,1775.0,1798.0,1788.0,-12.0,-22.0,139.0,497.08,244.0,-12.0,
FG2102.ZCE,20200903,1798.0,1788.0,1795.0,1820.0,1754.0,1760.0,1790.0,-28.0,2.0,215.0,769.58,229.0,-15.0,
FG2102.ZCE,20200904,1760.0,1790.0,1758.0,1758.0,1700.0,1715.0,1729.0,-75.0,-61.0,171.0,591.25,221.0,-8.0,
FG2102.ZCE,20200907,1715.0,1729.0,1725.0,1740.0,1697.0,1720.0,1719.0,-9.0,-10.0,239.0,821.6,221.0,0.0,
FG2102.ZCE,20200908,1720.0,1719.0,1720.0,1726.0,1704.0,1705.0,1713.0,-14.0,-6.0,135.0,462.61,221.0,0.0,
FG2102.ZCE,20200909,1705.0,1713.0,1685.0,1731.0,1674.0,1708.0,1707.0,-5.0,-6.0,258.0,880.66,224.0,3.0,
FG2102.ZCE,20200910,1708.0,1707.0,1719.0,1729.0,1668.0,1677.0,1706.0,-30.0,-1.0,260.0,887.07,197.0,-27.0,
FG2102.ZCE,20200911,1677.0,1706.0,1675.0,1691.0,1659.0,1686.0,1672.0,-20.0,-34.0,257.0,859.53,204.0,7.0,
FG2102.ZCE,20200914,1686.0,1672.0,1685.0,1687.0,1637.0,1637.0,1661.0,-35.0,-11.0,203.0,674.42,220.0,16.0,
FG2102.ZCE,20200915,1637.0,1661.0,1638.0,1651.0,1577.0,1606.0,1605.0,-55.0,-56.0,750.0,2407.47,307.0,87.0,
FG2102.ZCE,20200916,1606.0,1605.0,1594.0,1620.0,1589.0,1620.0,1604.0,15.0,-1.0,195.0,625.56,295.0,-12.0,
FG2102.ZCE,20200917,1620.0,1604.0,1610.0,1619.0,1590.0,1601.0,1602.0,-3.0,-2.0,148.0,474.2,331.0,36.0,
FG2102.ZCE,20200918,1601.0,1602.0,1606.0,1640.0,1594.0,1628.0,1619.0,26.0,17.0,137.0,443.55,295.0,-36.0,
FG2102.ZCE,20200921,1628.0,1619.0,1659.0,1659.0,1577.0,1586.0,1600.0,-33.0,-19.0,132.0,422.35,292.0,-3.0,
FG2102.ZCE,20200922,1586.0,1600.0,1586.0,1620.0,1570.0,1615.0,1603.0,15.0,3.0,89.0,285.26,316.0,24.0,
FG2102.ZCE,20200923,1615.0,1603.0,1616.0,1637.0,1591.0,1631.0,1618.0,28.0,15.0,172.0,556.6,345.0,29.0,
FG2102.ZCE,20200924,1631.0,1618.0,1627.0,1644.0,1615.0,1644.0,1626.0,26.0,8.0,93.0,302.53,345.0,0.0,
FG2102.ZCE,20200925,1644.0,1626.0,1626.0,1634.0,1609.0,1629.0,1618.0,3.0,-8.0,65.0,210.38,344.0,-1.0,
FG2102.ZCE,20200928,1629.0,1618.0,1634.0,1659.0,1625.0,1625.0,1634.0,7.0,16.0,108.0,352.99,343.0,-1.0,
FG2102.ZCE,20200929,1625.0,1634.0,1638.0,1656.0,1630.0,1653.0,1640.0,19.0,6.0,83.0,272.26,318.0,-25.0,
FG2102.ZCE,20200930,1653.0,1640.0,1658.0,1698.0,1658.0,1698.0,1676.0,58.0,36.0,69.0,231.31,306.0,-12.0,
FG2102.ZCE,20201009,1698.0,1676.0,1707.0,1711.0,1688.0,1707.0,1699.0,31.0,23.0,58.0,197.12,296.0,-10.0,
FG2102.ZCE,20201012,1707.0,1699.0,1700.0,1745.0,1695.0,1735.0,1721.0,36.0,22.0,134.0,461.3,325.0,29.0,
FG2102.ZCE,20201013,1735.0,1721.0,1735.0,1736.0,1702.0,1706.0,1719.0,-15.0,-2.0,63.0,216.58,321.0,-4.0,
FG2102.ZCE,20201014,1706.0,1719.0,1703.0,1711.0,1680.0,1690.0,1689.0,-29.0,-30.0,61.0,206.09,329.0,8.0,
FG2102.ZCE,20201015,1690.0,1689.0,1681.0,1698.0,1671.0,1671.0,1679.0,-18.0,-10.0,153.0,513.73,343.0,14.0,
FG2102.ZCE,20201016,1671.0,1679.0,1662.0,1684.0,1662.0,1681.0,1671.0,2.0,-8.0,164.0,548.02,353.0,10.0,
FG2102.ZCE,20201019,1681.0,1671.0,1671.0,1687.0,1654.0,1667.0,1665.0,-4.0,-6.0,127.0,422.85,326.0,-27.0,
FG2102.ZCE,20201020,1667.0,1665.0,1664.0,1671.0,1639.0,1671.0,1654.0,6.0,-11.0,294.0,972.69,379.0,53.0,
FG2102.ZCE,20201021,1671.0,1654.0,1673.0,1674.0,1649.0,1651.0,1656.0,-3.0,2.0,151.0,500.2,338.0,-41.0,
FG2102.ZCE,20201022,1651.0,1656.0,1650.0,1679.0,1647.0,1671.0,1663.0,15.0,7.0,79.0,262.73,351.0,13.0,
FG2102.ZCE,20201023,1671.0,1663.0,1671.0,1680.0,1665.0,1665.0,1671.0,2.0,8.0,31.0,103.63,350.0,-1.0,
FG2102.ZCE,20201026,1665.0,1671.0,1675.0,1678.0,1652.0,1672.0,1664.0,1.0,-7.0,77.0,256.29,347.0,-3.0,
FG2102.ZCE,20201027,1672.0,1664.0,1684.0,1710.0,1679.0,1709.0,1698.0,45.0,34.0,230.0,781.11,478.0,131.0,
FG2102.ZCE,20201028,1709.0,1698.0,1702.0,1706.0,1687.0,1688.0,1693.0,-10.0,-5.0,34.0,115.09,470.0,-8.0,
FG2102.ZCE,20201029,1688.0,1693.0,1688.0,1693.0,1674.0,1674.0,1685.0,-19.0,-8.0,124.0,417.96,498.0,28.0,
FG2102.ZCE,20201030,1674.0,1685.0,1665.0,1705.0,1661.0,1705.0,1682.0,20.0,-3.0,67.0,225.43,510.0,12.0,
FG2102.ZCE,20201102,1705.0,1682.0,1703.0,1722.0,1697.0,1697.0,1705.0,15.0,23.0,215.0,733.04,375.0,-135.0,
FG2102.ZCE,20201103,1697.0,1705.0,1700.0,1715.0,1684.0,1684.0,1700.0,-21.0,-5.0,75.0,255.03,370.0,-5.0,
FG2102.ZCE,20201104,1684.0,1700.0,1695.0,1709.0,1689.0,1690.0,1704.0,-10.0,4.0,101.0,344.18,331.0,-39.0,
FG2102.ZCE,20201105,1690.0,1704.0,1691.0,1694.0,1678.0,1683.0,1686.0,-21.0,-18.0,78.0,263.09,322.0,-9.0,
FG2102.ZCE,20201106,1683.0,1686.0,1701.0,1734.0,1701.0,1709.0,1717.0,23.0,31.0,86.0,295.38,308.0,-14.0,
FG2102.ZCE,20201109,1709.0,1717.0,1711.0,1724.0,1707.0,1717.0,1715.0,0.0,-2.0,46.0,157.76,302.0,-6.0,
FG2102.ZCE,20201110,1717.0,1715.0,1716.0,1733.0,1716.0,1725.0,1725.0,10.0,10.0,23.0,79.33,308.0,6.0,
FG2102.ZCE,20201111,1725.0,1725.0,1729.0,1758.0,1729.0,1751.0,1744.0,26.0,19.0,78.0,272.13,335.0,27.0,
FG2102.ZCE,20201112,1751.0,1744.0,1758.0,1767.0,1744.0,1765.0,1757.0,21.0,13.0,88.0,309.22,368.0,33.0,
FG2102.ZCE,20201113,1765.0,1757.0,1771.0,1777.0,1760.0,1777.0,1767.0,20.0,10.0,132.0,466.59,394.0,26.0,
FG2102.ZCE,20201116,1777.0,1767.0,1778.0,1799.0,1770.0,1789.0,1783.0,22.0,16.0,146.0,520.67,396.0,2.0,
FG2102.ZCE,20201117,1789.0,1783.0,1788.0,1795.0,1777.0,1795.0,1784.0,12.0,1.0,112.0,399.66,403.0,7.0,
FG2102.ZCE,20201118,1795.0,1784.0,1780.0,1780.0,1766.0,1769.0,1771.0,-15.0,-13.0,47.0,166.45,402.0,-1.0,
FG2102.ZCE,20201119,1769.0,1771.0,1776.0,1810.0,1768.0,1800.0,1798.0,29.0,27.0,105.0,377.6,455.0,53.0,
FG2102.ZCE,20201120,1800.0,1798.0,1797.0,1811.0,1790.0,1804.0,1801.0,6.0,3.0,52.0,187.35,464.0,9.0,
FG2102.ZCE,20201123,1804.0,1801.0,1798.0,1810.0,1775.0,1782.0,1790.0,-19.0,-11.0,61.0,218.4,465.0,1.0,
FG2102.ZCE,20201124,1782.0,1790.0,1779.0,1785.0,1774.0,1785.0,1780.0,-5.0,-10.0,84.0,299.12,465.0,0.0,
FG2102.ZCE,20201125,1785.0,1780.0,1785.0,1785.0,1773.0,1779.0,1777.0,-1.0,-3.0,70.0,248.74,456.0,-9.0,
FG2102.ZCE,20201126,1779.0,1777.0,1786.0,1798.0,1776.0,1798.0,1788.0,21.0,11.0,57.0,203.81,452.0,-4.0,
FG2102.ZCE,20201127,1798.0,1788.0,1791.0,1824.0,1791.0,1804.0,1807.0,16.0,19.0,66.0,238.57,442.0,-10.0,
FG2102.ZCE,20201130,1804.0,1807.0,1808.0,1814.0,1791.0,1796.0,1802.0,-11.0,-5.0,61.0,219.89,423.0,-19.0,
FG2102.ZCE,20201201,1796.0,1802.0,1793.0,1798.0,1786.0,1791.0,1791.0,-11.0,-11.0,59.0,211.39,425.0,2.0,
FG2102.ZCE,20201202,1791.0,1791.0,1801.0,1824.0,1795.0,1817.0,1810.0,26.0,19.0,311.0,1125.6,423.0,-2.0,
FG2102.ZCE,20201203,1817.0,1810.0,1820.0,1822.0,1800.0,1815.0,1812.0,5.0,2.0,397.0,1438.36,414.0,-9.0,
FG2102.ZCE,20201204,1815.0,1812.0,1812.0,1812.0,1796.0,1800.0,1804.0,-12.0,-8.0,464.0,1674.52,383.0,-31.0,
FG2102.ZCE,20201207,1800.0,1804.0,1802.0,1857.0,1801.0,1847.0,1824.0,43.0,20.0,540.0,1970.28,435.0,52.0,
FG2102.ZCE,20201208,1847.0,1824.0,1860.0,1877.0,1842.0,1877.0,1862.0,53.0,38.0,210.0,781.84,449.0,14.0,
FG2102.ZCE,20201209,1877.0,1862.0,1884.0,1918.0,1870.0,1890.0,1894.0,28.0,32.0,464.0,1757.19,440.0,-9.0,
FG2102.ZCE,20201210,1890.0,1894.0,1901.0,1930.0,1887.0,1891.0,1905.0,-3.0,11.0,313.0,1192.82,421.0,-19.0,
FG2102.ZCE,20201211,1891.0,1905.0,1887.0,1928.0,1887.0,1907.0,1910.0,2.0,5.0,352.0,1344.92,437.0,16.0,
FG2102.ZCE,20201214,1907.0,1910.0,1916.0,1968.0,1899.0,1902.0,1936.0,-8.0,26.0,874.0,3383.79,764.0,327.0,
FG2102.ZCE,20201215,1902.0,1936.0,1914.0,1930.0,1892.0,1925.0,1908.0,-11.0,-28.0,322.0,1228.47,745.0,-19.0,
FG2102.ZCE,20201216,1925.0,1908.0,1986.0,1986.0,1918.0,1937.0,1945.0,29.0,37.0,277.0,1077.65,796.0,51.0,
FG2102.ZCE,20201217,1937.0,1945.0,1938.0,1960.0,1931.0,1956.0,1949.0,11.0,4.0,186.0,725.17,824.0,28.0,
FG2102.ZCE,20201218,1956.0,1949.0,1966.0,2000.0,1965.0,1985.0,1981.0,36.0,32.0,271.0,1073.62,696.0,-128.0,
FG2102.ZCE,20201221,1985.0,1981.0,1979.0,2021.0,1963.0,2014.0,1988.0,33.0,7.0,191.0,759.29,671.0,-25.0,
FG2102.ZCE,20201222,2014.0,1988.0,1993.0,2018.0,1977.0,1982.0,1994.0,-6.0,6.0,269.0,1072.97,657.0,-14.0,
FG2102.ZCE,20201223,1982.0,1994.0,1990.0,2006.0,1969.0,1997.0,1989.0,3.0,-5.0,184.0,731.79,646.0,-11.0,
FG2102.ZCE,20201224,1997.0,1989.0,2000.0,2014.0,1980.0,1983.0,1997.0,-6.0,8.0,120.0,479.32,646.0,0.0,
FG2102.ZCE,20201225,1983.0,1997.0,1965.0,1987.0,1964.0,1978.0,1972.0,-19.0,-25.0,144.0,568.01,593.0,-53.0,
FG2102.ZCE,20201228,1978.0,1972.0,1992.0,1992.0,1928.0,1933.0,1950.0,-39.0,-22.0,369.0,1439.19,414.0,-179.0,
FG2102.ZCE,20201229,1933.0,1950.0,1930.0,1944.0,1916.0,1927.0,1930.0,-23.0,-20.0,152.0,586.71,357.0,-57.0,
FG2102.ZCE,20201230,1927.0,1930.0,1927.0,1935.0,1920.0,1928.0,1927.0,-2.0,-3.0,81.0,312.14,339.0,-18.0,
FG2102.ZCE,20201231,1928.0,1927.0,1929.0,1935.0,1904.0,1927.0,1921.0,0.0,-6.0,132.0,507.27,342.0,3.0,
FG2102.ZCE,20210104,1927.0,1921.0,1909.0,1948.0,1903.0,1947.0,1915.0,26.0,-6.0,37.0,141.73,333.0,-9.0,
FG2102.ZCE,20210105,1947.0,1915.0,1943.0,1947.0,1916.0,1924.0,1926.0,9.0,11.0,165.0,635.49,227.0,-106.0,
FG2102.ZCE,20210106,1924.0,1926.0,1916.0,1916.0,1842.0,1856.0,1878.0,-70.0,-48.0,338.0,1269.75,144.0,-83.0,
FG2102.ZCE,20210107,1856.0,1878.0,1878.0,1878.0,1822.0,1823.0,1836.0,-55.0,-42.0,123.0,451.55,166.0,22.0,
FG2102.ZCE,20210108,1823.0,1836.0,1834.0,1868.0,1771.0,1796.0,1832.0,-40.0,-4.0,393.0,1440.29,125.0,-41.0,
FG2102.ZCE,20210111,1796.0,1832.0,1784.0,1794.0,1740.0,1771.0,1758.0,-61.0,-74.0,127.0,446.62,117.0,-8.0,
FG2102.ZCE,20210112,1771.0,1758.0,1767.0,1769.0,1741.0,1742.0,1758.0,-16.0,0.0,15.0,52.75,111.0,-6.0,
FG2102.ZCE,20210113,1742.0,1758.0,1728.0,1759.0,1728.0,1732.0,1743.0,-26.0,-15.0,22.0,76.71,101.0,-10.0,
FG2102.ZCE,20210114,1732.0,1743.0,1730.0,1735.0,1681.0,1707.0,1712.0,-36.0,-31.0,28.0,95.86,106.0,5.0,
FG2102.ZCE,20210115,1707.0,1712.0,1686.0,1705.0,1668.0,1696.0,1684.0,-16.0,-28.0,13.0,43.78,99.0,-7.0,
FG2102.ZCE,20210118,1696.0,1684.0,1707.0,1737.0,1672.0,1715.0,1704.0,31.0,20.0,17.0,57.94,97.0,-2.0,
FG2102.ZCE,20210119,1715.0,1704.0,1718.0,1749.0,1718.0,1744.0,1730.0,40.0,26.0,23.0,79.6,91.0,-6.0,
FG2102.ZCE,20210120,1744.0,1730.0,1752.0,1753.0,1719.0,1720.0,1733.0,-10.0,3.0,8.0,27.73,92.0,1.0,
FG2102.ZCE,20210121,1720.0,1733.0,1745.0,1769.0,1720.0,1766.0,1749.0,33.0,16.0,41.0,143.43,89.0,-3.0,
FG2102.ZCE,20210122,1766.0,1749.0,1772.0,1798.0,1756.0,1781.0,1780.0,32.0,31.0,42.0,149.55,81.0,-8.0,
FG2102.ZCE,20210125,1781.0,1780.0,1780.0,1825.0,1780.0,1825.0,1796.0,45.0,16.0,11.0,39.52,76.0,-5.0,
FG2102.ZCE,20210126,1825.0,1796.0,1809.0,1809.0,1806.0,1806.0,1807.0,10.0,11.0,8.0,28.91,70.0,-6.0,
FG2102.ZCE,20210127,1806.0,1807.0,1834.0,1834.0,1787.0,1831.0,1815.0,24.0,8.0,19.0,68.99,65.0,-5.0,
FG2102.ZCE,20210128,1831.0,1815.0,1839.0,1905.0,1818.0,1870.0,1868.0,55.0,53.0,67.0,250.27,50.0,-15.0,
FG2102.ZCE,20210129,1870.0,1868.0,1865.0,1865.0,1821.0,1865.0,1862.0,-3.0,-6.0,14.0,52.13,50.0,0.0,
FG2102.ZCE,20210201,1865.0,1862.0,,,,,1889.0,,27.0,0.0,0.0,50.0,0.0,
FG2102.ZCE,20210202,,1889.0,,,,,1874.0,,-15.0,0.0,0.0,50.0,0.0,
FG2102.ZCE,20210203,,1874.0,,,,,1847.0,,-27.0,0.0,0.0,50.0,0.0,
FG2102.ZCE,20210204,,1847.0,,,,,1868.0,,21.0,0.0,0.0,50.0,0.0,
FG2102.ZCE,20210205,,1868.0,,,,,1903.0,,35.0,0.0,0.0,50.0,0.0,
FG2102.ZCE,20210208,,1903.0,,,,,1913.0,,10.0,0.0,0.0,50.0,0.0,
FG2102.ZCE,20210209,,1913.0,,,,,1929.0,,16.0,0.0,0.0,50.0,0.0,
FG2102.ZCE,20210210,,1929.0,,,,,1938.0,,9.0,0.0,0.0,50.0,0.0,
FG2102.ZCE,20210218,,1938.0,,,,,2002.0,,64.0,0.0,0.0,50.0,0.0,
FG2102.ZCE,20210219,,2002.0,,,,,1989.0,,-13.0,0.0,0.0,0.0,-50.0,