fish/finance-talk
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

补充 2001-2312 合约数据

Browse Source 
Co-Authored-By: Claude Opus 4.7 <noreply@anthropic.com>
This commit is contained in:
vipg
2026-07-18 16:04:05 +08:00
parent 3345572c88
commit 8e87446fb8
49 changed files with 11702 additions and 1 deletions
Download Patch File Download Diff File Expand all files Collapse all files
data/FG/FG2105.csv
+244
View File
@@ -0,0 +1,244 @@
ts_code,trade_date,pre_close,pre_settle,open,high,low,close,settle,change1,change2,vol,amount,oi,oi_chg,delv_settle
FG2105.ZCE,20200520,,1340.0,1340.0,1344.0,1316.0,1330.0,1336.0,-10.0,-4.0,332.0,887.37,262.0,,
FG2105.ZCE,20200521,1330.0,1336.0,1333.0,1341.0,1328.0,1341.0,1333.0,5.0,-3.0,97.0,258.54,295.0,33.0,
FG2105.ZCE,20200522,1341.0,1333.0,1339.0,1345.0,1310.0,1311.0,1327.0,-22.0,-6.0,239.0,634.36,445.0,150.0,
FG2105.ZCE,20200525,1311.0,1327.0,1318.0,1349.0,1312.0,1342.0,1333.0,15.0,6.0,299.0,797.24,383.0,-62.0,
FG2105.ZCE,20200526,1342.0,1333.0,1346.0,1349.0,1336.0,1344.0,1343.0,11.0,10.0,202.0,542.63,287.0,-96.0,
FG2105.ZCE,20200527,1344.0,1343.0,1339.0,1346.0,1337.0,1341.0,1341.0,-2.0,-2.0,89.0,238.76,300.0,13.0,
FG2105.ZCE,20200528,1341.0,1341.0,1345.0,1345.0,1333.0,1341.0,1339.0,0.0,-2.0,81.0,216.93,324.0,24.0,
FG2105.ZCE,20200529,1341.0,1339.0,1343.0,1349.0,1335.0,1346.0,1342.0,7.0,3.0,120.0,322.14,339.0,15.0,
FG2105.ZCE,20200601,1346.0,1342.0,1347.0,1356.0,1338.0,1345.0,1346.0,3.0,4.0,157.0,422.79,370.0,31.0,
FG2105.ZCE,20200602,1345.0,1346.0,1346.0,1349.0,1338.0,1349.0,1344.0,3.0,-2.0,116.0,311.77,371.0,1.0,
FG2105.ZCE,20200603,1349.0,1344.0,1348.0,1348.0,1340.0,1344.0,1342.0,0.0,-2.0,96.0,257.69,410.0,39.0,
FG2105.ZCE,20200604,1344.0,1342.0,1340.0,1348.0,1338.0,1345.0,1342.0,3.0,0.0,212.0,568.94,442.0,32.0,
FG2105.ZCE,20200605,1345.0,1342.0,1343.0,1348.0,1340.0,1343.0,1344.0,1.0,2.0,104.0,279.46,447.0,5.0,
FG2105.ZCE,20200608,1343.0,1344.0,1346.0,1349.0,1340.0,1344.0,1344.0,0.0,0.0,91.0,244.63,470.0,23.0,
FG2105.ZCE,20200609,1344.0,1344.0,1346.0,1347.0,1336.0,1341.0,1340.0,-3.0,-4.0,168.0,450.33,481.0,11.0,
FG2105.ZCE,20200610,1341.0,1340.0,1340.0,1348.0,1340.0,1342.0,1344.0,2.0,4.0,108.0,290.32,458.0,-23.0,
FG2105.ZCE,20200611,1342.0,1344.0,1340.0,1358.0,1340.0,1353.0,1349.0,9.0,5.0,190.0,512.57,470.0,12.0,
FG2105.ZCE,20200612,1353.0,1349.0,1351.0,1376.0,1350.0,1372.0,1364.0,23.0,15.0,203.0,553.63,519.0,49.0,
FG2105.ZCE,20200615,1372.0,1364.0,1375.0,1381.0,1366.0,1374.0,1375.0,10.0,11.0,115.0,316.19,524.0,5.0,
FG2105.ZCE,20200616,1374.0,1375.0,1371.0,1375.0,1370.0,1373.0,1372.0,-2.0,-3.0,68.0,186.6,540.0,16.0,
FG2105.ZCE,20200617,1373.0,1372.0,1370.0,1370.0,1355.0,1357.0,1360.0,-15.0,-12.0,185.0,503.37,553.0,13.0,
FG2105.ZCE,20200618,1357.0,1360.0,1363.0,1368.0,1358.0,1365.0,1363.0,5.0,3.0,69.0,188.05,558.0,5.0,
FG2105.ZCE,20200619,1365.0,1363.0,1362.0,1372.0,1362.0,1365.0,1367.0,2.0,4.0,72.0,196.89,547.0,-11.0,
FG2105.ZCE,20200622,1365.0,1367.0,1372.0,1375.0,1368.0,1375.0,1371.0,8.0,4.0,92.0,252.25,559.0,12.0,
FG2105.ZCE,20200623,1375.0,1371.0,1372.0,1376.0,1369.0,1374.0,1374.0,3.0,3.0,110.0,302.26,574.0,15.0,
FG2105.ZCE,20200624,1374.0,1374.0,1371.0,1391.0,1370.0,1390.0,1385.0,16.0,11.0,178.0,493.11,672.0,98.0,
FG2105.ZCE,20200629,1390.0,1385.0,1388.0,1388.0,1380.0,1384.0,1383.0,-1.0,-2.0,58.0,160.45,682.0,10.0,
FG2105.ZCE,20200630,1384.0,1383.0,1382.0,1388.0,1382.0,1382.0,1384.0,-1.0,1.0,70.0,193.76,706.0,24.0,
FG2105.ZCE,20200701,1382.0,1384.0,1385.0,1390.0,1382.0,1390.0,1389.0,6.0,5.0,189.0,525.01,760.0,54.0,
FG2105.ZCE,20200702,1390.0,1389.0,1395.0,1396.0,1380.0,1394.0,1392.0,5.0,3.0,315.0,877.08,897.0,137.0,
FG2105.ZCE,20200703,1394.0,1392.0,1389.0,1398.0,1389.0,1395.0,1394.0,3.0,2.0,158.0,440.47,899.0,2.0,
FG2105.ZCE,20200706,1395.0,1394.0,1393.0,1400.0,1393.0,1399.0,1397.0,5.0,3.0,163.0,455.54,941.0,42.0,
FG2105.ZCE,20200707,1399.0,1397.0,1397.0,1422.0,1397.0,1414.0,1410.0,17.0,13.0,446.0,1257.55,1080.0,139.0,
FG2105.ZCE,20200708,1414.0,1410.0,1416.0,1427.0,1413.0,1418.0,1421.0,8.0,11.0,276.0,784.28,1142.0,62.0,
FG2105.ZCE,20200709,1418.0,1421.0,1418.0,1441.0,1418.0,1436.0,1432.0,15.0,11.0,300.0,859.16,1263.0,121.0,
FG2105.ZCE,20200710,1436.0,1432.0,1430.0,1443.0,1430.0,1438.0,1438.0,6.0,6.0,395.0,1136.02,1352.0,89.0,
FG2105.ZCE,20200713,1438.0,1438.0,1439.0,1487.0,1437.0,1477.0,1468.0,39.0,30.0,1552.0,4556.59,1509.0,157.0,
FG2105.ZCE,20200714,1477.0,1468.0,1478.0,1497.0,1476.0,1489.0,1489.0,21.0,21.0,1274.0,3794.47,1863.0,354.0,
FG2105.ZCE,20200715,1489.0,1489.0,1488.0,1500.0,1488.0,1497.0,1495.0,8.0,6.0,593.0,1773.24,2060.0,197.0,
FG2105.ZCE,20200716,1497.0,1495.0,1498.0,1499.0,1488.0,1490.0,1493.0,-5.0,-2.0,547.0,1633.67,2088.0,28.0,
FG2105.ZCE,20200717,1490.0,1493.0,1489.0,1526.0,1489.0,1524.0,1513.0,31.0,20.0,3077.0,9311.64,3299.0,1211.0,
FG2105.ZCE,20200720,1524.0,1513.0,1522.0,1527.0,1505.0,1509.0,1516.0,-4.0,3.0,1559.0,4726.33,3724.0,425.0,
FG2105.ZCE,20200721,1509.0,1516.0,1514.0,1542.0,1514.0,1539.0,1530.0,23.0,14.0,3672.0,11238.24,4732.0,1008.0,
FG2105.ZCE,20200722,1539.0,1530.0,1538.0,1588.0,1538.0,1544.0,1568.0,14.0,38.0,6390.0,20038.3,5586.0,854.0,
FG2105.ZCE,20200723,1544.0,1568.0,1556.0,1564.0,1507.0,1517.0,1527.0,-51.0,-41.0,6512.0,19882.93,6397.0,811.0,
FG2105.ZCE,20200724,1517.0,1527.0,1520.0,1536.0,1509.0,1529.0,1524.0,2.0,-3.0,3100.0,9447.71,6609.0,212.0,
FG2105.ZCE,20200727,1529.0,1524.0,1531.0,1556.0,1529.0,1533.0,1544.0,9.0,20.0,3397.0,10488.33,7089.0,480.0,
FG2105.ZCE,20200728,1533.0,1544.0,1531.0,1543.0,1531.0,1540.0,1537.0,-4.0,-7.0,1608.0,4942.31,7335.0,246.0,
FG2105.ZCE,20200729,1540.0,1537.0,1538.0,1548.0,1512.0,1532.0,1528.0,-5.0,-9.0,4083.0,12477.44,8710.0,1375.0,
FG2105.ZCE,20200730,1532.0,1528.0,1535.0,1563.0,1535.0,1557.0,1550.0,29.0,22.0,3644.0,11296.04,9911.0,1201.0,
FG2105.ZCE,20200731,1557.0,1550.0,1556.0,1577.0,1546.0,1574.0,1564.0,24.0,14.0,4666.0,14590.71,11580.0,1669.0,
FG2105.ZCE,20200803,1574.0,1564.0,1575.0,1627.0,1575.0,1626.0,1610.0,62.0,46.0,11727.0,37764.74,16109.0,4529.0,
FG2105.ZCE,20200804,1626.0,1610.0,1620.0,1665.0,1620.0,1653.0,1649.0,43.0,39.0,21040.0,69371.25,21488.0,5379.0,
FG2105.ZCE,20200805,1653.0,1649.0,1650.0,1678.0,1640.0,1675.0,1658.0,26.0,9.0,14956.0,49608.38,21099.0,-389.0,
FG2105.ZCE,20200806,1675.0,1658.0,1675.0,1705.0,1665.0,1687.0,1684.0,29.0,26.0,12483.0,42032.14,23541.0,2442.0,
FG2105.ZCE,20200807,1687.0,1684.0,1683.0,1696.0,1662.0,1678.0,1682.0,-6.0,-2.0,11273.0,37911.9,24284.0,743.0,
FG2105.ZCE,20200810,1678.0,1682.0,1676.0,1696.0,1656.0,1686.0,1676.0,4.0,-6.0,15134.0,50722.03,24905.0,621.0,
FG2105.ZCE,20200811,1686.0,1676.0,1689.0,1744.0,1687.0,1744.0,1731.0,68.0,55.0,17673.0,61175.82,29539.0,4634.0,
FG2105.ZCE,20200812,1744.0,1731.0,1780.0,1794.0,1708.0,1766.0,1757.0,35.0,26.0,53260.0,187122.94,34449.0,4910.0,
FG2105.ZCE,20200813,1766.0,1757.0,1770.0,1795.0,1741.0,1772.0,1764.0,15.0,7.0,33549.0,118332.05,38686.0,4237.0,
FG2105.ZCE,20200814,1772.0,1764.0,1774.0,1783.0,1758.0,1760.0,1768.0,-4.0,4.0,18857.0,66695.85,39868.0,1182.0,
FG2105.ZCE,20200817,1760.0,1768.0,1750.0,1765.0,1736.0,1761.0,1751.0,-7.0,-17.0,26662.0,93361.38,44458.0,4590.0,
FG2105.ZCE,20200818,1761.0,1751.0,1756.0,1788.0,1755.0,1767.0,1767.0,16.0,16.0,33964.0,120060.82,49909.0,5451.0,
FG2105.ZCE,20200819,1767.0,1767.0,1766.0,1769.0,1752.0,1755.0,1759.0,-12.0,-8.0,19567.0,68850.66,50942.0,1033.0,
FG2105.ZCE,20200820,1755.0,1759.0,1757.0,1762.0,1735.0,1750.0,1748.0,-9.0,-11.0,16262.0,56857.78,50255.0,-687.0,
FG2105.ZCE,20200821,1750.0,1748.0,1755.0,1759.0,1660.0,1660.0,1691.0,-88.0,-57.0,58967.0,199441.6,54867.0,4612.0,
FG2105.ZCE,20200824,1660.0,1691.0,1661.0,1685.0,1648.0,1682.0,1666.0,-9.0,-25.0,43936.0,146355.19,52772.0,-2095.0,
FG2105.ZCE,20200825,1682.0,1666.0,1681.0,1682.0,1610.0,1621.0,1636.0,-45.0,-30.0,49287.0,161263.33,57458.0,4686.0,
FG2105.ZCE,20200826,1621.0,1636.0,1620.0,1645.0,1598.0,1636.0,1623.0,0.0,-13.0,44479.0,144402.35,60151.0,2693.0,
FG2105.ZCE,20200827,1636.0,1623.0,1643.0,1675.0,1628.0,1659.0,1654.0,36.0,31.0,41559.0,137446.95,61599.0,1448.0,
FG2105.ZCE,20200828,1659.0,1654.0,1658.0,1737.0,1652.0,1734.0,1692.0,80.0,38.0,65323.0,221107.46,66948.0,5349.0,
FG2105.ZCE,20200831,1734.0,1692.0,1730.0,1776.0,1725.0,1747.0,1755.0,55.0,63.0,84141.0,295323.79,78229.0,11281.0,
FG2105.ZCE,20200901,1747.0,1755.0,1753.0,1756.0,1713.0,1714.0,1736.0,-41.0,-19.0,61148.0,212300.91,76340.0,-1889.0,
FG2105.ZCE,20200902,1714.0,1736.0,1716.0,1735.0,1704.0,1719.0,1719.0,-17.0,-17.0,52735.0,181269.08,79794.0,3454.0,
FG2105.ZCE,20200903,1719.0,1719.0,1718.0,1745.0,1682.0,1684.0,1720.0,-35.0,1.0,65516.0,225371.1,80123.0,329.0,
FG2105.ZCE,20200904,1684.0,1720.0,1685.0,1690.0,1634.0,1649.0,1654.0,-71.0,-66.0,92225.0,305085.25,78206.0,-1917.0,
FG2105.ZCE,20200907,1649.0,1654.0,1651.0,1674.0,1627.0,1647.0,1649.0,-7.0,-5.0,59817.0,197265.58,76048.0,-2158.0,
FG2105.ZCE,20200908,1647.0,1649.0,1646.0,1658.0,1635.0,1644.0,1645.0,-5.0,-4.0,34864.0,114682.77,74823.0,-1225.0,
FG2105.ZCE,20200909,1644.0,1645.0,1626.0,1665.0,1612.0,1644.0,1640.0,-1.0,-5.0,60028.0,196833.31,74568.0,-255.0,
FG2105.ZCE,20200910,1644.0,1640.0,1649.0,1660.0,1610.0,1617.0,1635.0,-23.0,-5.0,45912.0,150128.21,73411.0,-1157.0,
FG2105.ZCE,20200911,1617.0,1635.0,1616.0,1638.0,1602.0,1632.0,1618.0,-3.0,-17.0,54221.0,175465.99,71052.0,-2359.0,
FG2105.ZCE,20200914,1632.0,1618.0,1639.0,1642.0,1579.0,1582.0,1609.0,-36.0,-9.0,63752.0,205105.82,74354.0,3302.0,
FG2105.ZCE,20200915,1582.0,1609.0,1580.0,1596.0,1556.0,1580.0,1575.0,-29.0,-34.0,94040.0,296240.82,77547.0,3193.0,
FG2105.ZCE,20200916,1580.0,1575.0,1584.0,1595.0,1570.0,1584.0,1581.0,9.0,6.0,51465.0,162720.27,76120.0,-1427.0,
FG2105.ZCE,20200917,1584.0,1581.0,1587.0,1599.0,1573.0,1581.0,1584.0,0.0,3.0,44290.0,140337.73,74578.0,-1542.0,
FG2105.ZCE,20200918,1581.0,1584.0,1587.0,1621.0,1577.0,1601.0,1598.0,17.0,14.0,51890.0,165882.43,73028.0,-1550.0,
FG2105.ZCE,20200921,1601.0,1598.0,1600.0,1605.0,1552.0,1569.0,1578.0,-29.0,-20.0,56048.0,176854.16,71333.0,-1695.0,
FG2105.ZCE,20200922,1569.0,1578.0,1569.0,1598.0,1548.0,1589.0,1578.0,11.0,0.0,50749.0,160132.84,69555.0,-1778.0,
FG2105.ZCE,20200923,1589.0,1578.0,1591.0,1608.0,1564.0,1599.0,1585.0,21.0,7.0,52784.0,167305.71,71056.0,1501.0,
FG2105.ZCE,20200924,1599.0,1585.0,1598.0,1609.0,1580.0,1599.0,1594.0,14.0,9.0,42323.0,134903.16,69013.0,-2043.0,
FG2105.ZCE,20200925,1599.0,1594.0,1600.0,1601.0,1577.0,1596.0,1590.0,2.0,-4.0,29993.0,95362.34,69314.0,301.0,
FG2105.ZCE,20200928,1596.0,1590.0,1591.0,1618.0,1585.0,1594.0,1599.0,4.0,9.0,40517.0,129594.6,71663.0,2349.0,
FG2105.ZCE,20200929,1594.0,1599.0,1594.0,1613.0,1588.0,1609.0,1598.0,10.0,-1.0,31927.0,102048.69,70680.0,-983.0,
FG2105.ZCE,20200930,1609.0,1598.0,1612.0,1650.0,1604.0,1649.0,1628.0,51.0,30.0,34743.0,113149.91,69803.0,-877.0,
FG2105.ZCE,20201009,1649.0,1628.0,1667.0,1669.0,1633.0,1659.0,1649.0,31.0,21.0,30455.0,100467.44,74849.0,5046.0,
FG2105.ZCE,20201012,1659.0,1649.0,1655.0,1684.0,1645.0,1679.0,1668.0,30.0,19.0,47185.0,157374.17,85334.0,10485.0,
FG2105.ZCE,20201013,1679.0,1668.0,1682.0,1683.0,1650.0,1658.0,1669.0,-10.0,1.0,34470.0,115038.52,85294.0,-40.0,
FG2105.ZCE,20201014,1658.0,1669.0,1667.0,1667.0,1629.0,1640.0,1643.0,-29.0,-26.0,34706.0,114062.29,83945.0,-1349.0,
FG2105.ZCE,20201015,1640.0,1643.0,1642.0,1650.0,1623.0,1626.0,1634.0,-17.0,-9.0,36861.0,120457.59,83965.0,20.0,
FG2105.ZCE,20201016,1626.0,1634.0,1623.0,1641.0,1614.0,1633.0,1630.0,-1.0,-4.0,25981.0,84697.47,83861.0,-104.0,
FG2105.ZCE,20201019,1633.0,1630.0,1638.0,1648.0,1611.0,1618.0,1627.0,-12.0,-3.0,39399.0,128184.13,84639.0,778.0,
FG2105.ZCE,20201020,1618.0,1627.0,1621.0,1633.0,1599.0,1632.0,1616.0,5.0,-11.0,47818.0,154566.97,88299.0,3660.0,
FG2105.ZCE,20201021,1632.0,1616.0,1629.0,1631.0,1603.0,1610.0,1616.0,-6.0,0.0,35919.0,116075.03,85706.0,-2593.0,
FG2105.ZCE,20201022,1610.0,1616.0,1612.0,1630.0,1606.0,1624.0,1619.0,8.0,3.0,39775.0,128798.42,88494.0,2788.0,
FG2105.ZCE,20201023,1624.0,1619.0,1625.0,1642.0,1614.0,1618.0,1627.0,-1.0,8.0,32737.0,106527.94,90436.0,1942.0,
FG2105.ZCE,20201026,1618.0,1627.0,1618.0,1632.0,1608.0,1629.0,1622.0,2.0,-5.0,43444.0,140964.59,93528.0,3092.0,
FG2105.ZCE,20201027,1629.0,1622.0,1631.0,1655.0,1631.0,1655.0,1643.0,33.0,21.0,48298.0,158698.8,96666.0,3138.0,
FG2105.ZCE,20201028,1655.0,1643.0,1657.0,1659.0,1632.0,1638.0,1644.0,-5.0,1.0,34236.0,112588.5,94912.0,-1754.0,
FG2105.ZCE,20201029,1638.0,1644.0,1632.0,1649.0,1628.0,1631.0,1639.0,-13.0,-5.0,38595.0,126513.07,98077.0,3165.0,
FG2105.ZCE,20201030,1631.0,1639.0,1626.0,1666.0,1624.0,1662.0,1645.0,23.0,6.0,50590.0,166451.02,96945.0,-1132.0,
FG2105.ZCE,20201102,1662.0,1645.0,1665.0,1682.0,1650.0,1655.0,1665.0,10.0,20.0,45604.0,151829.6,98921.0,1976.0,
FG2105.ZCE,20201103,1655.0,1665.0,1651.0,1664.0,1641.0,1642.0,1654.0,-23.0,-11.0,40919.0,135334.2,102482.0,3561.0,
FG2105.ZCE,20201104,1642.0,1654.0,1646.0,1660.0,1643.0,1645.0,1652.0,-9.0,-2.0,28102.0,92860.11,102127.0,-355.0,
FG2105.ZCE,20201105,1645.0,1652.0,1648.0,1651.0,1635.0,1644.0,1644.0,-8.0,-8.0,24470.0,80439.11,103172.0,1045.0,
FG2105.ZCE,20201106,1644.0,1644.0,1645.0,1683.0,1644.0,1655.0,1664.0,11.0,20.0,67498.0,224694.02,109794.0,6622.0,
FG2105.ZCE,20201109,1655.0,1664.0,1655.0,1673.0,1652.0,1667.0,1665.0,3.0,1.0,38103.0,126849.04,108786.0,-1008.0,
FG2105.ZCE,20201110,1667.0,1665.0,1673.0,1681.0,1663.0,1672.0,1672.0,7.0,7.0,41386.0,138356.78,111978.0,3192.0,
FG2105.ZCE,20201111,1672.0,1672.0,1678.0,1695.0,1668.0,1691.0,1683.0,19.0,11.0,71778.0,241614.17,128633.0,16655.0,
FG2105.ZCE,20201112,1691.0,1683.0,1691.0,1699.0,1676.0,1690.0,1685.0,7.0,2.0,63112.0,212725.28,137241.0,8608.0,
FG2105.ZCE,20201113,1690.0,1685.0,1690.0,1720.0,1686.0,1718.0,1701.0,33.0,16.0,81971.0,278789.92,144283.0,7042.0,
FG2105.ZCE,20201116,1718.0,1701.0,1721.0,1735.0,1707.0,1725.0,1723.0,24.0,22.0,77264.0,266207.03,148243.0,3960.0,
FG2105.ZCE,20201117,1725.0,1723.0,1729.0,1738.0,1716.0,1737.0,1726.0,14.0,3.0,40392.0,139437.63,152079.0,3836.0,
FG2105.ZCE,20201118,1737.0,1726.0,1736.0,1737.0,1708.0,1715.0,1719.0,-11.0,-7.0,50946.0,175159.87,150742.0,-1337.0,
FG2105.ZCE,20201119,1715.0,1719.0,1719.0,1754.0,1703.0,1739.0,1732.0,20.0,13.0,105726.0,366278.31,159161.0,8419.0,
FG2105.ZCE,20201120,1739.0,1732.0,1739.0,1749.0,1726.0,1737.0,1738.0,5.0,6.0,71353.0,248023.11,163204.0,4043.0,
FG2105.ZCE,20201123,1737.0,1738.0,1736.0,1749.0,1718.0,1724.0,1735.0,-14.0,-3.0,101836.0,353337.06,170297.0,7093.0,
FG2105.ZCE,20201124,1724.0,1735.0,1724.0,1733.0,1718.0,1727.0,1727.0,-8.0,-8.0,59846.0,206723.11,178772.0,8475.0,
FG2105.ZCE,20201125,1727.0,1727.0,1728.0,1734.0,1721.0,1728.0,1726.0,1.0,-1.0,62797.0,216733.59,179923.0,1151.0,
FG2105.ZCE,20201126,1728.0,1726.0,1728.0,1752.0,1721.0,1748.0,1737.0,22.0,11.0,93294.0,324152.19,192453.0,12530.0,
FG2105.ZCE,20201127,1748.0,1737.0,1749.0,1792.0,1747.0,1779.0,1773.0,42.0,36.0,162869.0,577381.95,211085.0,18632.0,
FG2105.ZCE,20201130,1779.0,1773.0,1781.0,1785.0,1759.0,1771.0,1771.0,-2.0,-2.0,120009.0,425029.95,215118.0,4033.0,
FG2105.ZCE,20201201,1771.0,1771.0,1775.0,1775.0,1753.0,1763.0,1764.0,-8.0,-7.0,91707.0,323629.92,211923.0,-3195.0,
FG2105.ZCE,20201202,1763.0,1764.0,1767.0,1797.0,1765.0,1793.0,1786.0,29.0,22.0,188233.0,672278.92,230189.0,18266.0,
FG2105.ZCE,20201203,1793.0,1786.0,1795.0,1809.0,1782.0,1789.0,1792.0,3.0,6.0,128515.0,460500.8,234975.0,4786.0,
FG2105.ZCE,20201204,1789.0,1792.0,1787.0,1805.0,1762.0,1799.0,1782.0,7.0,-10.0,206586.0,736160.6,243651.0,8676.0,
FG2105.ZCE,20201207,1799.0,1782.0,1801.0,1843.0,1801.0,1825.0,1819.0,43.0,37.0,325099.0,1182510.48,249462.0,5811.0,
FG2105.ZCE,20201208,1825.0,1819.0,1824.0,1860.0,1821.0,1859.0,1840.0,40.0,21.0,251808.0,926581.48,271272.0,21810.0,
FG2105.ZCE,20201209,1859.0,1840.0,1860.0,1899.0,1850.0,1872.0,1873.0,32.0,33.0,354381.0,1327570.74,281559.0,10287.0,
FG2105.ZCE,20201210,1872.0,1873.0,1869.0,1954.0,1869.0,1894.0,1916.0,21.0,43.0,645170.0,2472672.39,294681.0,13122.0,
FG2105.ZCE,20201211,1894.0,1916.0,1897.0,1951.0,1894.0,1910.0,1921.0,-6.0,5.0,818245.0,3142920.05,332042.0,37361.0,
FG2105.ZCE,20201214,1910.0,1921.0,1916.0,1976.0,1882.0,1886.0,1929.0,-35.0,8.0,1480269.0,5712138.37,381605.0,49563.0,
FG2105.ZCE,20201215,1886.0,1929.0,1893.0,1918.0,1870.0,1911.0,1889.0,-18.0,-40.0,1089027.0,4113635.95,397402.0,15797.0,
FG2105.ZCE,20201216,1911.0,1889.0,1916.0,1944.0,1884.0,1907.0,1920.0,18.0,31.0,1554650.0,5969308.36,449433.0,52031.0,
FG2105.ZCE,20201217,1907.0,1920.0,1913.0,1920.0,1884.0,1914.0,1905.0,-6.0,-15.0,1098158.0,4183047.25,464647.0,15214.0,
FG2105.ZCE,20201218,1914.0,1905.0,1916.0,1968.0,1915.0,1951.0,1940.0,46.0,35.0,1238684.0,4805462.08,472735.0,8088.0,
FG2105.ZCE,20201221,1951.0,1940.0,1950.0,1998.0,1925.0,1982.0,1955.0,42.0,15.0,1237103.0,4836035.65,478550.0,5815.0,
FG2105.ZCE,20201222,1982.0,1955.0,1977.0,1985.0,1932.0,1932.0,1960.0,-23.0,5.0,1165986.0,4571570.94,441292.0,-37258.0,
FG2105.ZCE,20201223,1932.0,1960.0,1937.0,1953.0,1896.0,1940.0,1932.0,-20.0,-28.0,1303466.0,5036603.6,437322.0,-3970.0,
FG2105.ZCE,20201224,1940.0,1932.0,1945.0,1958.0,1902.0,1905.0,1930.0,-27.0,-2.0,920193.0,3552446.48,452525.0,15203.0,
FG2105.ZCE,20201225,1905.0,1930.0,1905.0,1920.0,1884.0,1914.0,1903.0,-16.0,-27.0,1057732.0,4026154.24,433815.0,-18710.0,
FG2105.ZCE,20201228,1914.0,1903.0,1919.0,1924.0,1839.0,1851.0,1875.0,-52.0,-28.0,1216646.0,4562137.97,427406.0,-6409.0,
FG2105.ZCE,20201229,1851.0,1875.0,1853.0,1869.0,1831.0,1857.0,1850.0,-18.0,-25.0,973142.0,3600325.32,437206.0,9800.0,
FG2105.ZCE,20201230,1857.0,1850.0,1863.0,1863.0,1842.0,1852.0,1852.0,2.0,2.0,744102.0,2755988.85,435983.0,-1223.0,
FG2105.ZCE,20201231,1852.0,1852.0,1849.0,1864.0,1824.0,1859.0,1844.0,7.0,-8.0,1000259.0,3689952.76,433791.0,-2192.0,
FG2105.ZCE,20210104,1859.0,1844.0,1850.0,1878.0,1826.0,1868.0,1848.0,24.0,4.0,699581.0,2586301.07,437861.0,4070.0,
FG2105.ZCE,20210105,1868.0,1848.0,1862.0,1881.0,1832.0,1835.0,1854.0,-13.0,6.0,947935.0,3515312.21,438890.0,1029.0,
FG2105.ZCE,20210106,1835.0,1854.0,1838.0,1840.0,1795.0,1803.0,1813.0,-51.0,-41.0,1266031.0,4590626.18,466467.0,27577.0,
FG2105.ZCE,20210107,1803.0,1813.0,1800.0,1807.0,1779.0,1788.0,1791.0,-25.0,-22.0,961810.0,3445335.56,463028.0,-3439.0,
FG2105.ZCE,20210108,1788.0,1791.0,1788.0,1816.0,1768.0,1782.0,1792.0,-9.0,1.0,1178325.0,4222751.98,434432.0,-28596.0,
FG2105.ZCE,20210111,1782.0,1792.0,1770.0,1797.0,1737.0,1793.0,1766.0,1.0,-26.0,1222955.0,4318498.99,445836.0,11404.0,
FG2105.ZCE,20210112,1793.0,1766.0,1789.0,1793.0,1752.0,1777.0,1773.0,11.0,7.0,1052019.0,3729769.2,442673.0,-3163.0,
FG2105.ZCE,20210113,1777.0,1773.0,1780.0,1781.0,1735.0,1738.0,1755.0,-35.0,-18.0,947600.0,3326525.15,465568.0,22895.0,
FG2105.ZCE,20210114,1738.0,1755.0,1734.0,1739.0,1691.0,1693.0,1712.0,-62.0,-43.0,1084016.0,3712187.38,459747.0,-5821.0,
FG2105.ZCE,20210115,1693.0,1712.0,1695.0,1714.0,1683.0,1699.0,1698.0,-13.0,-14.0,1023439.0,3475841.8,436009.0,-23738.0,
FG2105.ZCE,20210118,1699.0,1698.0,1699.0,1744.0,1685.0,1734.0,1716.0,36.0,18.0,1003301.0,3442754.3,432535.0,-3474.0,
FG2105.ZCE,20210119,1734.0,1716.0,1738.0,1742.0,1715.0,1730.0,1728.0,14.0,12.0,838734.0,2898400.71,447119.0,14584.0,
FG2105.ZCE,20210120,1730.0,1728.0,1730.0,1743.0,1720.0,1733.0,1731.0,5.0,3.0,755995.0,2616776.26,444852.0,-2267.0,
FG2105.ZCE,20210121,1733.0,1731.0,1739.0,1765.0,1722.0,1756.0,1747.0,25.0,16.0,948765.0,3315289.13,442887.0,-1965.0,
FG2105.ZCE,20210122,1756.0,1747.0,1756.0,1787.0,1752.0,1777.0,1770.0,30.0,23.0,1089326.0,3856508.17,447101.0,4214.0,
FG2105.ZCE,20210125,1777.0,1770.0,1772.0,1805.0,1746.0,1805.0,1775.0,35.0,5.0,1603420.0,5691072.79,497000.0,49899.0,
FG2105.ZCE,20210126,1805.0,1775.0,1802.0,1808.0,1754.0,1759.0,1782.0,-16.0,7.0,1105944.0,3942096.63,478191.0,-18809.0,
FG2105.ZCE,20210127,1759.0,1782.0,1759.0,1779.0,1755.0,1774.0,1768.0,-8.0,-14.0,736545.0,2605104.61,466296.0,-11895.0,
FG2105.ZCE,20210128,1774.0,1768.0,1775.0,1794.0,1767.0,1790.0,1782.0,22.0,14.0,953219.0,3398222.1,490200.0,23904.0,
FG2105.ZCE,20210129,1790.0,1782.0,1790.0,1795.0,1773.0,1785.0,1784.0,3.0,2.0,789223.0,2815397.84,472819.0,-17381.0,
FG2105.ZCE,20210201,1785.0,1784.0,1782.0,1833.0,1778.0,1804.0,1810.0,20.0,26.0,1112475.0,4026580.02,470391.0,-2428.0,
FG2105.ZCE,20210202,1804.0,1810.0,1804.0,1819.0,1765.0,1768.0,1796.0,-42.0,-14.0,964906.0,3465778.73,458138.0,-12253.0,
FG2105.ZCE,20210203,1768.0,1796.0,1768.0,1780.0,1755.0,1770.0,1770.0,-26.0,-26.0,763181.0,2701007.79,449135.0,-9003.0,
FG2105.ZCE,20210204,1770.0,1770.0,1775.0,1820.0,1763.0,1817.0,1790.0,47.0,20.0,834076.0,2986520.23,439851.0,-9284.0,
FG2105.ZCE,20210205,1817.0,1790.0,1817.0,1841.0,1808.0,1835.0,1824.0,45.0,34.0,736962.0,2688764.34,466368.0,26517.0,
FG2105.ZCE,20210208,1835.0,1824.0,1838.0,1850.0,1822.0,1841.0,1834.0,17.0,10.0,704592.0,2583871.05,460070.0,-6298.0,
FG2105.ZCE,20210209,1841.0,1834.0,1839.0,1868.0,1834.0,1866.0,1849.0,32.0,15.0,534480.0,1977015.88,436671.0,-23399.0,
FG2105.ZCE,20210210,1866.0,1849.0,1861.0,1872.0,1840.0,1870.0,1858.0,21.0,9.0,443630.0,1648326.65,391650.0,-45021.0,
FG2105.ZCE,20210218,1870.0,1858.0,1885.0,1931.0,1885.0,1921.0,1919.0,63.0,61.0,365222.0,1402065.12,428002.0,36352.0,
FG2105.ZCE,20210219,1921.0,1919.0,1923.0,1924.0,1889.0,1911.0,1907.0,-8.0,-12.0,537467.0,2049794.41,437302.0,9300.0,
FG2105.ZCE,20210222,1911.0,1907.0,1909.0,1977.0,1905.0,1959.0,1949.0,52.0,42.0,848556.0,3307681.77,470141.0,32839.0,
FG2105.ZCE,20210223,1959.0,1949.0,1955.0,1993.0,1952.0,1969.0,1968.0,20.0,19.0,919450.0,3618823.53,465406.0,-4735.0,
FG2105.ZCE,20210224,1969.0,1968.0,1969.0,1992.0,1953.0,1988.0,1971.0,20.0,3.0,764366.0,3012434.06,483398.0,17992.0,
FG2105.ZCE,20210225,1988.0,1971.0,1995.0,2070.0,1977.0,2059.0,2025.0,88.0,54.0,1187990.0,4811172.25,451300.0,-32098.0,
FG2105.ZCE,20210226,2059.0,2025.0,2062.0,2078.0,2024.0,2044.0,2051.0,19.0,26.0,1044480.0,4285078.54,443361.0,-7939.0,
FG2105.ZCE,20210301,2044.0,2051.0,2042.0,2118.0,2032.0,2071.0,2076.0,20.0,25.0,1251336.0,5194389.56,440425.0,-2936.0,
FG2105.ZCE,20210302,2071.0,2076.0,2071.0,2098.0,2046.0,2090.0,2070.0,14.0,-6.0,1072025.0,4439200.03,464460.0,24035.0,
FG2105.ZCE,20210303,2090.0,2070.0,2100.0,2150.0,2080.0,2088.0,2120.0,18.0,50.0,1438608.0,6099046.39,446530.0,-17930.0,
FG2105.ZCE,20210304,2088.0,2120.0,2094.0,2107.0,2060.0,2077.0,2083.0,-43.0,-37.0,1638087.0,6825261.59,484694.0,38164.0,
FG2105.ZCE,20210305,2077.0,2083.0,2079.0,2130.0,2047.0,2107.0,2089.0,24.0,6.0,2283564.0,9541232.79,525105.0,40411.0,
FG2105.ZCE,20210308,2107.0,2089.0,2120.0,2159.0,2065.0,2071.0,2106.0,-18.0,17.0,2326988.0,9801619.07,487352.0,-37753.0,
FG2105.ZCE,20210309,2071.0,2106.0,2071.0,2078.0,2004.0,2013.0,2048.0,-93.0,-58.0,1904279.0,7798797.5,446158.0,-41194.0,
FG2105.ZCE,20210310,2013.0,2048.0,2028.0,2044.0,1999.0,2041.0,2023.0,-7.0,-25.0,1340045.0,5421436.66,443406.0,-2752.0,
FG2105.ZCE,20210311,2041.0,2023.0,2041.0,2045.0,1921.0,1986.0,1969.0,-37.0,-54.0,1997554.0,7867073.72,403819.0,-39587.0,
FG2105.ZCE,20210312,1986.0,1969.0,1982.0,1995.0,1953.0,1972.0,1969.0,3.0,0.0,855827.0,3370117.36,397248.0,-6571.0,
FG2105.ZCE,20210315,1972.0,1969.0,1970.0,2025.0,1938.0,2021.0,1968.0,52.0,-1.0,943418.0,3712909.5,382039.0,-15209.0,
FG2105.ZCE,20210316,2021.0,1968.0,2016.0,2043.0,1979.0,2001.0,2015.0,33.0,47.0,980751.0,3952578.51,448949.0,66910.0,
FG2105.ZCE,20210317,2001.0,2015.0,1991.0,2074.0,1977.0,2067.0,2014.0,52.0,-1.0,932878.0,3758137.63,428197.0,-20752.0,
FG2105.ZCE,20210318,2067.0,2014.0,2067.0,2095.0,2059.0,2078.0,2074.0,64.0,60.0,893207.0,3705821.35,432790.0,4593.0,
FG2105.ZCE,20210319,2078.0,2074.0,2084.0,2094.0,2040.0,2055.0,2069.0,-19.0,-5.0,829997.0,3433770.56,374543.0,-58247.0,
FG2105.ZCE,20210322,2055.0,2069.0,2051.0,2118.0,2051.0,2090.0,2092.0,21.0,23.0,771953.0,3229453.36,422349.0,47806.0,
FG2105.ZCE,20210323,2090.0,2092.0,2091.0,2103.0,2068.0,2082.0,2085.0,-10.0,-7.0,680365.0,2836809.73,379083.0,,
FG2105.ZCE,20210324,2082.0,2085.0,2070.0,2082.0,2008.0,2049.0,2041.0,-36.0,-44.0,921645.0,3762026.76,401911.0,22828.0,
FG2105.ZCE,20210325,2049.0,2041.0,2049.0,2064.0,2028.0,2051.0,2046.0,10.0,5.0,635235.0,2599287.67,373805.0,-28106.0,
FG2105.ZCE,20210326,2051.0,2046.0,2044.0,2135.0,2032.0,2133.0,2081.0,87.0,35.0,880322.0,3663229.33,457542.0,83737.0,
FG2105.ZCE,20210329,2133.0,2081.0,2132.0,2144.0,2104.0,2125.0,2123.0,44.0,42.0,782908.0,3324600.63,420983.0,-36559.0,
FG2105.ZCE,20210330,2125.0,2123.0,2125.0,2152.0,2109.0,2135.0,2130.0,12.0,7.0,749197.0,3190912.19,443347.0,22364.0,
FG2105.ZCE,20210331,2135.0,2130.0,2135.0,2146.0,2110.0,2112.0,2128.0,-18.0,-2.0,642133.0,2733375.99,383473.0,-59874.0,
FG2105.ZCE,20210401,2112.0,2128.0,2100.0,2144.0,2094.0,2116.0,2115.0,-12.0,-13.0,677060.0,2863359.66,374525.0,-8948.0,
FG2105.ZCE,20210402,2116.0,2115.0,2117.0,2123.0,2082.0,2117.0,2104.0,2.0,-11.0,693350.0,2917608.77,326253.0,-48272.0,
FG2105.ZCE,20210406,2117.0,2104.0,2130.0,2182.0,2096.0,2159.0,2149.0,55.0,45.0,472701.0,2031692.49,309842.0,-16411.0,
FG2105.ZCE,20210407,2159.0,2149.0,2160.0,2164.0,2109.0,2123.0,2134.0,-26.0,-15.0,444019.0,1895374.32,279798.0,-30044.0,
FG2105.ZCE,20210408,2123.0,2134.0,2112.0,2140.0,2111.0,2124.0,2124.0,-10.0,-10.0,249670.0,1060820.19,229608.0,-50190.0,
FG2105.ZCE,20210409,2124.0,2124.0,2123.0,2128.0,2095.0,2099.0,2111.0,-25.0,-13.0,218986.0,924386.36,175281.0,-54327.0,
FG2105.ZCE,20210412,2099.0,2111.0,2106.0,2147.0,2103.0,2140.0,2124.0,29.0,13.0,203943.0,866439.03,165179.0,-10102.0,
FG2105.ZCE,20210413,2140.0,2124.0,2159.0,2187.0,2145.0,2179.0,2163.0,55.0,39.0,137927.0,596785.78,169460.0,4281.0,
FG2105.ZCE,20210414,2179.0,2163.0,2179.0,2182.0,2156.0,2170.0,2169.0,7.0,6.0,90821.0,393998.3,148973.0,-20487.0,
FG2105.ZCE,20210415,2170.0,2169.0,2173.0,2207.0,2165.0,2203.0,2182.0,34.0,13.0,103598.0,452165.95,137356.0,-11617.0,
FG2105.ZCE,20210416,2203.0,2182.0,2195.0,2241.0,2183.0,2234.0,2208.0,52.0,26.0,97513.0,430610.46,110352.0,-27004.0,
FG2105.ZCE,20210419,2234.0,2208.0,2228.0,2248.0,2208.0,2239.0,2231.0,31.0,23.0,64848.0,289308.27,102019.0,-8333.0,
FG2105.ZCE,20210420,2239.0,2231.0,2239.0,2252.0,2227.0,2247.0,2241.0,16.0,10.0,52495.0,235266.41,81106.0,-20913.0,
FG2105.ZCE,20210421,2247.0,2241.0,2244.0,2255.0,2230.0,2255.0,2242.0,14.0,1.0,38627.0,173210.46,75807.0,-5299.0,
FG2105.ZCE,20210422,2255.0,2242.0,2255.0,2266.0,2225.0,2232.0,2250.0,-10.0,8.0,51150.0,230142.02,59454.0,-16353.0,
FG2105.ZCE,20210423,2232.0,2250.0,2231.0,2252.0,2228.0,2249.0,2239.0,-1.0,-11.0,31559.0,141320.26,52887.0,-6567.0,
FG2105.ZCE,20210426,2249.0,2239.0,2248.0,2265.0,2231.0,2254.0,2249.0,15.0,10.0,23796.0,107030.54,44314.0,-8573.0,
FG2105.ZCE,20210427,2254.0,2249.0,2254.0,2308.0,2245.0,2291.0,2272.0,42.0,23.0,22738.0,103339.0,35369.0,-8945.0,
FG2105.ZCE,20210428,2291.0,2272.0,2294.0,2300.0,2278.0,2295.0,2290.0,23.0,18.0,16092.0,73696.02,26360.0,-9009.0,
FG2105.ZCE,20210429,2295.0,2290.0,2295.0,2333.0,2287.0,2322.0,2314.0,32.0,24.0,19231.0,88990.15,13430.0,-12930.0,
FG2105.ZCE,20210430,2322.0,2314.0,2323.0,2439.0,2302.0,2439.0,2355.0,125.0,41.0,17415.0,82022.46,960.0,-12470.0,
FG2105.ZCE,20210506,2439.0,2355.0,2450.0,2544.0,2420.0,2467.0,2500.0,112.0,145.0,746.0,3730.24,528.0,-432.0,
FG2105.ZCE,20210507,2467.0,2500.0,2490.0,2492.0,2389.0,2420.0,2484.0,-80.0,-16.0,178.0,844.11,366.0,-162.0,
FG2105.ZCE,20210510,2420.0,2484.0,2498.0,2560.0,2498.0,2560.0,2556.0,76.0,72.0,213.0,1088.99,376.0,10.0,
FG2105.ZCE,20210511,2560.0,2556.0,2668.0,2668.0,2668.0,2668.0,2668.0,112.0,112.0,4.0,21.34,372.0,-4.0,
FG2105.ZCE,20210512,2668.0,2668.0,2600.0,2668.0,2600.0,2668.0,2657.0,0.0,-11.0,6.0,31.88,336.0,-36.0,
FG2105.ZCE,20210513,2668.0,2657.0,2817.0,2817.0,2816.0,2816.0,2816.0,159.0,159.0,92.0,517.8,247.0,-89.0,
FG2105.ZCE,20210514,2816.0,2816.0,2788.0,2788.0,2657.0,2657.0,2692.0,-159.0,-124.0,8.0,43.06,239.0,-8.0,
FG2105.ZCE,20210517,2657.0,2692.0,2754.0,2800.0,2530.0,2530.0,2723.0,-162.0,31.0,65.0,354.0,244.0,5.0,
FG2105.ZCE,20210518,2530.0,2723.0,2723.0,2723.0,2600.0,2600.0,2604.0,-123.0,-119.0,151.0,786.43,93.0,-151.0,
FG2105.ZCE,20210519,2600.0,2604.0,,,,,2546.0,,-58.0,17.0,86.56,0.0,-93.0,
1 ts_code trade_date pre_close pre_settle open high low close settle change1 change2 vol amount oi oi_chg delv_settle
2 FG2105.ZCE 20200520 1340.0 1340.0 1344.0 1316.0 1330.0 1336.0 -10.0 -4.0 332.0 887.37 262.0
3 FG2105.ZCE 20200521 1330.0 1336.0 1333.0 1341.0 1328.0 1341.0 1333.0 5.0 -3.0 97.0 258.54 295.0 33.0
4 FG2105.ZCE 20200522 1341.0 1333.0 1339.0 1345.0 1310.0 1311.0 1327.0 -22.0 -6.0 239.0 634.36 445.0 150.0
5 FG2105.ZCE 20200525 1311.0 1327.0 1318.0 1349.0 1312.0 1342.0 1333.0 15.0 6.0 299.0 797.24 383.0 -62.0
6 FG2105.ZCE 20200526 1342.0 1333.0 1346.0 1349.0 1336.0 1344.0 1343.0 11.0 10.0 202.0 542.63 287.0 -96.0
7 FG2105.ZCE 20200527 1344.0 1343.0 1339.0 1346.0 1337.0 1341.0 1341.0 -2.0 -2.0 89.0 238.76 300.0 13.0
8 FG2105.ZCE 20200528 1341.0 1341.0 1345.0 1345.0 1333.0 1341.0 1339.0 0.0 -2.0 81.0 216.93 324.0 24.0
9 FG2105.ZCE 20200529 1341.0 1339.0 1343.0 1349.0 1335.0 1346.0 1342.0 7.0 3.0 120.0 322.14 339.0 15.0
10 FG2105.ZCE 20200601 1346.0 1342.0 1347.0 1356.0 1338.0 1345.0 1346.0 3.0 4.0 157.0 422.79 370.0 31.0
11 FG2105.ZCE 20200602 1345.0 1346.0 1346.0 1349.0 1338.0 1349.0 1344.0 3.0 -2.0 116.0 311.77 371.0 1.0
12 FG2105.ZCE 20200603 1349.0 1344.0 1348.0 1348.0 1340.0 1344.0 1342.0 0.0 -2.0 96.0 257.69 410.0 39.0
13 FG2105.ZCE 20200604 1344.0 1342.0 1340.0 1348.0 1338.0 1345.0 1342.0 3.0 0.0 212.0 568.94 442.0 32.0
14 FG2105.ZCE 20200605 1345.0 1342.0 1343.0 1348.0 1340.0 1343.0 1344.0 1.0 2.0 104.0 279.46 447.0 5.0
15 FG2105.ZCE 20200608 1343.0 1344.0 1346.0 1349.0 1340.0 1344.0 1344.0 0.0 0.0 91.0 244.63 470.0 23.0
16 FG2105.ZCE 20200609 1344.0 1344.0 1346.0 1347.0 1336.0 1341.0 1340.0 -3.0 -4.0 168.0 450.33 481.0 11.0
17 FG2105.ZCE 20200610 1341.0 1340.0 1340.0 1348.0 1340.0 1342.0 1344.0 2.0 4.0 108.0 290.32 458.0 -23.0
18 FG2105.ZCE 20200611 1342.0 1344.0 1340.0 1358.0 1340.0 1353.0 1349.0 9.0 5.0 190.0 512.57 470.0 12.0
19 FG2105.ZCE 20200612 1353.0 1349.0 1351.0 1376.0 1350.0 1372.0 1364.0 23.0 15.0 203.0 553.63 519.0 49.0
20 FG2105.ZCE 20200615 1372.0 1364.0 1375.0 1381.0 1366.0 1374.0 1375.0 10.0 11.0 115.0 316.19 524.0 5.0
21 FG2105.ZCE 20200616 1374.0 1375.0 1371.0 1375.0 1370.0 1373.0 1372.0 -2.0 -3.0 68.0 186.6 540.0 16.0
22 FG2105.ZCE 20200617 1373.0 1372.0 1370.0 1370.0 1355.0 1357.0 1360.0 -15.0 -12.0 185.0 503.37 553.0 13.0
23 FG2105.ZCE 20200618 1357.0 1360.0 1363.0 1368.0 1358.0 1365.0 1363.0 5.0 3.0 69.0 188.05 558.0 5.0
24 FG2105.ZCE 20200619 1365.0 1363.0 1362.0 1372.0 1362.0 1365.0 1367.0 2.0 4.0 72.0 196.89 547.0 -11.0
25 FG2105.ZCE 20200622 1365.0 1367.0 1372.0 1375.0 1368.0 1375.0 1371.0 8.0 4.0 92.0 252.25 559.0 12.0
26 FG2105.ZCE 20200623 1375.0 1371.0 1372.0 1376.0 1369.0 1374.0 1374.0 3.0 3.0 110.0 302.26 574.0 15.0
27 FG2105.ZCE 20200624 1374.0 1374.0 1371.0 1391.0 1370.0 1390.0 1385.0 16.0 11.0 178.0 493.11 672.0 98.0
28 FG2105.ZCE 20200629 1390.0 1385.0 1388.0 1388.0 1380.0 1384.0 1383.0 -1.0 -2.0 58.0 160.45 682.0 10.0
29 FG2105.ZCE 20200630 1384.0 1383.0 1382.0 1388.0 1382.0 1382.0 1384.0 -1.0 1.0 70.0 193.76 706.0 24.0
30 FG2105.ZCE 20200701 1382.0 1384.0 1385.0 1390.0 1382.0 1390.0 1389.0 6.0 5.0 189.0 525.01 760.0 54.0
31 FG2105.ZCE 20200702 1390.0 1389.0 1395.0 1396.0 1380.0 1394.0 1392.0 5.0 3.0 315.0 877.08 897.0 137.0
32 FG2105.ZCE 20200703 1394.0 1392.0 1389.0 1398.0 1389.0 1395.0 1394.0 3.0 2.0 158.0 440.47 899.0 2.0
33 FG2105.ZCE 20200706 1395.0 1394.0 1393.0 1400.0 1393.0 1399.0 1397.0 5.0 3.0 163.0 455.54 941.0 42.0
34 FG2105.ZCE 20200707 1399.0 1397.0 1397.0 1422.0 1397.0 1414.0 1410.0 17.0 13.0 446.0 1257.55 1080.0 139.0
35 FG2105.ZCE 20200708 1414.0 1410.0 1416.0 1427.0 1413.0 1418.0 1421.0 8.0 11.0 276.0 784.28 1142.0 62.0
36 FG2105.ZCE 20200709 1418.0 1421.0 1418.0 1441.0 1418.0 1436.0 1432.0 15.0 11.0 300.0 859.16 1263.0 121.0
37 FG2105.ZCE 20200710 1436.0 1432.0 1430.0 1443.0 1430.0 1438.0 1438.0 6.0 6.0 395.0 1136.02 1352.0 89.0
38 FG2105.ZCE 20200713 1438.0 1438.0 1439.0 1487.0 1437.0 1477.0 1468.0 39.0 30.0 1552.0 4556.59 1509.0 157.0
39 FG2105.ZCE 20200714 1477.0 1468.0 1478.0 1497.0 1476.0 1489.0 1489.0 21.0 21.0 1274.0 3794.47 1863.0 354.0
40 FG2105.ZCE 20200715 1489.0 1489.0 1488.0 1500.0 1488.0 1497.0 1495.0 8.0 6.0 593.0 1773.24 2060.0 197.0
41 FG2105.ZCE 20200716 1497.0 1495.0 1498.0 1499.0 1488.0 1490.0 1493.0 -5.0 -2.0 547.0 1633.67 2088.0 28.0
42 FG2105.ZCE 20200717 1490.0 1493.0 1489.0 1526.0 1489.0 1524.0 1513.0 31.0 20.0 3077.0 9311.64 3299.0 1211.0
43 FG2105.ZCE 20200720 1524.0 1513.0 1522.0 1527.0 1505.0 1509.0 1516.0 -4.0 3.0 1559.0 4726.33 3724.0 425.0
44 FG2105.ZCE 20200721 1509.0 1516.0 1514.0 1542.0 1514.0 1539.0 1530.0 23.0 14.0 3672.0 11238.24 4732.0 1008.0
45 FG2105.ZCE 20200722 1539.0 1530.0 1538.0 1588.0 1538.0 1544.0 1568.0 14.0 38.0 6390.0 20038.3 5586.0 854.0
46 FG2105.ZCE 20200723 1544.0 1568.0 1556.0 1564.0 1507.0 1517.0 1527.0 -51.0 -41.0 6512.0 19882.93 6397.0 811.0
47 FG2105.ZCE 20200724 1517.0 1527.0 1520.0 1536.0 1509.0 1529.0 1524.0 2.0 -3.0 3100.0 9447.71 6609.0 212.0
48 FG2105.ZCE 20200727 1529.0 1524.0 1531.0 1556.0 1529.0 1533.0 1544.0 9.0 20.0 3397.0 10488.33 7089.0 480.0
49 FG2105.ZCE 20200728 1533.0 1544.0 1531.0 1543.0 1531.0 1540.0 1537.0 -4.0 -7.0 1608.0 4942.31 7335.0 246.0
50 FG2105.ZCE 20200729 1540.0 1537.0 1538.0 1548.0 1512.0 1532.0 1528.0 -5.0 -9.0 4083.0 12477.44 8710.0 1375.0
51 FG2105.ZCE 20200730 1532.0 1528.0 1535.0 1563.0 1535.0 1557.0 1550.0 29.0 22.0 3644.0 11296.04 9911.0 1201.0
52 FG2105.ZCE 20200731 1557.0 1550.0 1556.0 1577.0 1546.0 1574.0 1564.0 24.0 14.0 4666.0 14590.71 11580.0 1669.0
53 FG2105.ZCE 20200803 1574.0 1564.0 1575.0 1627.0 1575.0 1626.0 1610.0 62.0 46.0 11727.0 37764.74 16109.0 4529.0
54 FG2105.ZCE 20200804 1626.0 1610.0 1620.0 1665.0 1620.0 1653.0 1649.0 43.0 39.0 21040.0 69371.25 21488.0 5379.0
55 FG2105.ZCE 20200805 1653.0 1649.0 1650.0 1678.0 1640.0 1675.0 1658.0 26.0 9.0 14956.0 49608.38 21099.0 -389.0
56 FG2105.ZCE 20200806 1675.0 1658.0 1675.0 1705.0 1665.0 1687.0 1684.0 29.0 26.0 12483.0 42032.14 23541.0 2442.0
57 FG2105.ZCE 20200807 1687.0 1684.0 1683.0 1696.0 1662.0 1678.0 1682.0 -6.0 -2.0 11273.0 37911.9 24284.0 743.0
58 FG2105.ZCE 20200810 1678.0 1682.0 1676.0 1696.0 1656.0 1686.0 1676.0 4.0 -6.0 15134.0 50722.03 24905.0 621.0
59 FG2105.ZCE 20200811 1686.0 1676.0 1689.0 1744.0 1687.0 1744.0 1731.0 68.0 55.0 17673.0 61175.82 29539.0 4634.0
60 FG2105.ZCE 20200812 1744.0 1731.0 1780.0 1794.0 1708.0 1766.0 1757.0 35.0 26.0 53260.0 187122.94 34449.0 4910.0
61 FG2105.ZCE 20200813 1766.0 1757.0 1770.0 1795.0 1741.0 1772.0 1764.0 15.0 7.0 33549.0 118332.05 38686.0 4237.0
62 FG2105.ZCE 20200814 1772.0 1764.0 1774.0 1783.0 1758.0 1760.0 1768.0 -4.0 4.0 18857.0 66695.85 39868.0 1182.0
63 FG2105.ZCE 20200817 1760.0 1768.0 1750.0 1765.0 1736.0 1761.0 1751.0 -7.0 -17.0 26662.0 93361.38 44458.0 4590.0
64 FG2105.ZCE 20200818 1761.0 1751.0 1756.0 1788.0 1755.0 1767.0 1767.0 16.0 16.0 33964.0 120060.82 49909.0 5451.0
65 FG2105.ZCE 20200819 1767.0 1767.0 1766.0 1769.0 1752.0 1755.0 1759.0 -12.0 -8.0 19567.0 68850.66 50942.0 1033.0
66 FG2105.ZCE 20200820 1755.0 1759.0 1757.0 1762.0 1735.0 1750.0 1748.0 -9.0 -11.0 16262.0 56857.78 50255.0 -687.0
67 FG2105.ZCE 20200821 1750.0 1748.0 1755.0 1759.0 1660.0 1660.0 1691.0 -88.0 -57.0 58967.0 199441.6 54867.0 4612.0
68 FG2105.ZCE 20200824 1660.0 1691.0 1661.0 1685.0 1648.0 1682.0 1666.0 -9.0 -25.0 43936.0 146355.19 52772.0 -2095.0
69 FG2105.ZCE 20200825 1682.0 1666.0 1681.0 1682.0 1610.0 1621.0 1636.0 -45.0 -30.0 49287.0 161263.33 57458.0 4686.0
70 FG2105.ZCE 20200826 1621.0 1636.0 1620.0 1645.0 1598.0 1636.0 1623.0 0.0 -13.0 44479.0 144402.35 60151.0 2693.0
71 FG2105.ZCE 20200827 1636.0 1623.0 1643.0 1675.0 1628.0 1659.0 1654.0 36.0 31.0 41559.0 137446.95 61599.0 1448.0
72 FG2105.ZCE 20200828 1659.0 1654.0 1658.0 1737.0 1652.0 1734.0 1692.0 80.0 38.0 65323.0 221107.46 66948.0 5349.0
73 FG2105.ZCE 20200831 1734.0 1692.0 1730.0 1776.0 1725.0 1747.0 1755.0 55.0 63.0 84141.0 295323.79 78229.0 11281.0
74 FG2105.ZCE 20200901 1747.0 1755.0 1753.0 1756.0 1713.0 1714.0 1736.0 -41.0 -19.0 61148.0 212300.91 76340.0 -1889.0
75 FG2105.ZCE 20200902 1714.0 1736.0 1716.0 1735.0 1704.0 1719.0 1719.0 -17.0 -17.0 52735.0 181269.08 79794.0 3454.0
76 FG2105.ZCE 20200903 1719.0 1719.0 1718.0 1745.0 1682.0 1684.0 1720.0 -35.0 1.0 65516.0 225371.1 80123.0 329.0
77 FG2105.ZCE 20200904 1684.0 1720.0 1685.0 1690.0 1634.0 1649.0 1654.0 -71.0 -66.0 92225.0 305085.25 78206.0 -1917.0
78 FG2105.ZCE 20200907 1649.0 1654.0 1651.0 1674.0 1627.0 1647.0 1649.0 -7.0 -5.0 59817.0 197265.58 76048.0 -2158.0
79 FG2105.ZCE 20200908 1647.0 1649.0 1646.0 1658.0 1635.0 1644.0 1645.0 -5.0 -4.0 34864.0 114682.77 74823.0 -1225.0
80 FG2105.ZCE 20200909 1644.0 1645.0 1626.0 1665.0 1612.0 1644.0 1640.0 -1.0 -5.0 60028.0 196833.31 74568.0 -255.0
81 FG2105.ZCE 20200910 1644.0 1640.0 1649.0 1660.0 1610.0 1617.0 1635.0 -23.0 -5.0 45912.0 150128.21 73411.0 -1157.0
82 FG2105.ZCE 20200911 1617.0 1635.0 1616.0 1638.0 1602.0 1632.0 1618.0 -3.0 -17.0 54221.0 175465.99 71052.0 -2359.0
83 FG2105.ZCE 20200914 1632.0 1618.0 1639.0 1642.0 1579.0 1582.0 1609.0 -36.0 -9.0 63752.0 205105.82 74354.0 3302.0
84 FG2105.ZCE 20200915 1582.0 1609.0 1580.0 1596.0 1556.0 1580.0 1575.0 -29.0 -34.0 94040.0 296240.82 77547.0 3193.0
85 FG2105.ZCE 20200916 1580.0 1575.0 1584.0 1595.0 1570.0 1584.0 1581.0 9.0 6.0 51465.0 162720.27 76120.0 -1427.0
86 FG2105.ZCE 20200917 1584.0 1581.0 1587.0 1599.0 1573.0 1581.0 1584.0 0.0 3.0 44290.0 140337.73 74578.0 -1542.0
87 FG2105.ZCE 20200918 1581.0 1584.0 1587.0 1621.0 1577.0 1601.0 1598.0 17.0 14.0 51890.0 165882.43 73028.0 -1550.0
88 FG2105.ZCE 20200921 1601.0 1598.0 1600.0 1605.0 1552.0 1569.0 1578.0 -29.0 -20.0 56048.0 176854.16 71333.0 -1695.0
89 FG2105.ZCE 20200922 1569.0 1578.0 1569.0 1598.0 1548.0 1589.0 1578.0 11.0 0.0 50749.0 160132.84 69555.0 -1778.0
90 FG2105.ZCE 20200923 1589.0 1578.0 1591.0 1608.0 1564.0 1599.0 1585.0 21.0 7.0 52784.0 167305.71 71056.0 1501.0
91 FG2105.ZCE 20200924 1599.0 1585.0 1598.0 1609.0 1580.0 1599.0 1594.0 14.0 9.0 42323.0 134903.16 69013.0 -2043.0
92 FG2105.ZCE 20200925 1599.0 1594.0 1600.0 1601.0 1577.0 1596.0 1590.0 2.0 -4.0 29993.0 95362.34 69314.0 301.0
93 FG2105.ZCE 20200928 1596.0 1590.0 1591.0 1618.0 1585.0 1594.0 1599.0 4.0 9.0 40517.0 129594.6 71663.0 2349.0
94 FG2105.ZCE 20200929 1594.0 1599.0 1594.0 1613.0 1588.0 1609.0 1598.0 10.0 -1.0 31927.0 102048.69 70680.0 -983.0
95 FG2105.ZCE 20200930 1609.0 1598.0 1612.0 1650.0 1604.0 1649.0 1628.0 51.0 30.0 34743.0 113149.91 69803.0 -877.0
96 FG2105.ZCE 20201009 1649.0 1628.0 1667.0 1669.0 1633.0 1659.0 1649.0 31.0 21.0 30455.0 100467.44 74849.0 5046.0
97 FG2105.ZCE 20201012 1659.0 1649.0 1655.0 1684.0 1645.0 1679.0 1668.0 30.0 19.0 47185.0 157374.17 85334.0 10485.0
98 FG2105.ZCE 20201013 1679.0 1668.0 1682.0 1683.0 1650.0 1658.0 1669.0 -10.0 1.0 34470.0 115038.52 85294.0 -40.0
99 FG2105.ZCE 20201014 1658.0 1669.0 1667.0 1667.0 1629.0 1640.0 1643.0 -29.0 -26.0 34706.0 114062.29 83945.0 -1349.0
100 FG2105.ZCE 20201015 1640.0 1643.0 1642.0 1650.0 1623.0 1626.0 1634.0 -17.0 -9.0 36861.0 120457.59 83965.0 20.0
101 FG2105.ZCE 20201016 1626.0 1634.0 1623.0 1641.0 1614.0 1633.0 1630.0 -1.0 -4.0 25981.0 84697.47 83861.0 -104.0
102 FG2105.ZCE 20201019 1633.0 1630.0 1638.0 1648.0 1611.0 1618.0 1627.0 -12.0 -3.0 39399.0 128184.13 84639.0 778.0
103 FG2105.ZCE 20201020 1618.0 1627.0 1621.0 1633.0 1599.0 1632.0 1616.0 5.0 -11.0 47818.0 154566.97 88299.0 3660.0
104 FG2105.ZCE 20201021 1632.0 1616.0 1629.0 1631.0 1603.0 1610.0 1616.0 -6.0 0.0 35919.0 116075.03 85706.0 -2593.0
105 FG2105.ZCE 20201022 1610.0 1616.0 1612.0 1630.0 1606.0 1624.0 1619.0 8.0 3.0 39775.0 128798.42 88494.0 2788.0
106 FG2105.ZCE 20201023 1624.0 1619.0 1625.0 1642.0 1614.0 1618.0 1627.0 -1.0 8.0 32737.0 106527.94 90436.0 1942.0
107 FG2105.ZCE 20201026 1618.0 1627.0 1618.0 1632.0 1608.0 1629.0 1622.0 2.0 -5.0 43444.0 140964.59 93528.0 3092.0
108 FG2105.ZCE 20201027 1629.0 1622.0 1631.0 1655.0 1631.0 1655.0 1643.0 33.0 21.0 48298.0 158698.8 96666.0 3138.0
109 FG2105.ZCE 20201028 1655.0 1643.0 1657.0 1659.0 1632.0 1638.0 1644.0 -5.0 1.0 34236.0 112588.5 94912.0 -1754.0
110 FG2105.ZCE 20201029 1638.0 1644.0 1632.0 1649.0 1628.0 1631.0 1639.0 -13.0 -5.0 38595.0 126513.07 98077.0 3165.0
111 FG2105.ZCE 20201030 1631.0 1639.0 1626.0 1666.0 1624.0 1662.0 1645.0 23.0 6.0 50590.0 166451.02 96945.0 -1132.0
112 FG2105.ZCE 20201102 1662.0 1645.0 1665.0 1682.0 1650.0 1655.0 1665.0 10.0 20.0 45604.0 151829.6 98921.0 1976.0
113 FG2105.ZCE 20201103 1655.0 1665.0 1651.0 1664.0 1641.0 1642.0 1654.0 -23.0 -11.0 40919.0 135334.2 102482.0 3561.0
114 FG2105.ZCE 20201104 1642.0 1654.0 1646.0 1660.0 1643.0 1645.0 1652.0 -9.0 -2.0 28102.0 92860.11 102127.0 -355.0
115 FG2105.ZCE 20201105 1645.0 1652.0 1648.0 1651.0 1635.0 1644.0 1644.0 -8.0 -8.0 24470.0 80439.11 103172.0 1045.0
116 FG2105.ZCE 20201106 1644.0 1644.0 1645.0 1683.0 1644.0 1655.0 1664.0 11.0 20.0 67498.0 224694.02 109794.0 6622.0
117 FG2105.ZCE 20201109 1655.0 1664.0 1655.0 1673.0 1652.0 1667.0 1665.0 3.0 1.0 38103.0 126849.04 108786.0 -1008.0
118 FG2105.ZCE 20201110 1667.0 1665.0 1673.0 1681.0 1663.0 1672.0 1672.0 7.0 7.0 41386.0 138356.78 111978.0 3192.0
119 FG2105.ZCE 20201111 1672.0 1672.0 1678.0 1695.0 1668.0 1691.0 1683.0 19.0 11.0 71778.0 241614.17 128633.0 16655.0
120 FG2105.ZCE 20201112 1691.0 1683.0 1691.0 1699.0 1676.0 1690.0 1685.0 7.0 2.0 63112.0 212725.28 137241.0 8608.0
121 FG2105.ZCE 20201113 1690.0 1685.0 1690.0 1720.0 1686.0 1718.0 1701.0 33.0 16.0 81971.0 278789.92 144283.0 7042.0
122 FG2105.ZCE 20201116 1718.0 1701.0 1721.0 1735.0 1707.0 1725.0 1723.0 24.0 22.0 77264.0 266207.03 148243.0 3960.0
123 FG2105.ZCE 20201117 1725.0 1723.0 1729.0 1738.0 1716.0 1737.0 1726.0 14.0 3.0 40392.0 139437.63 152079.0 3836.0
124 FG2105.ZCE 20201118 1737.0 1726.0 1736.0 1737.0 1708.0 1715.0 1719.0 -11.0 -7.0 50946.0 175159.87 150742.0 -1337.0
125 FG2105.ZCE 20201119 1715.0 1719.0 1719.0 1754.0 1703.0 1739.0 1732.0 20.0 13.0 105726.0 366278.31 159161.0 8419.0
126 FG2105.ZCE 20201120 1739.0 1732.0 1739.0 1749.0 1726.0 1737.0 1738.0 5.0 6.0 71353.0 248023.11 163204.0 4043.0
127 FG2105.ZCE 20201123 1737.0 1738.0 1736.0 1749.0 1718.0 1724.0 1735.0 -14.0 -3.0 101836.0 353337.06 170297.0 7093.0
128 FG2105.ZCE 20201124 1724.0 1735.0 1724.0 1733.0 1718.0 1727.0 1727.0 -8.0 -8.0 59846.0 206723.11 178772.0 8475.0
129 FG2105.ZCE 20201125 1727.0 1727.0 1728.0 1734.0 1721.0 1728.0 1726.0 1.0 -1.0 62797.0 216733.59 179923.0 1151.0
130 FG2105.ZCE 20201126 1728.0 1726.0 1728.0 1752.0 1721.0 1748.0 1737.0 22.0 11.0 93294.0 324152.19 192453.0 12530.0
131 FG2105.ZCE 20201127 1748.0 1737.0 1749.0 1792.0 1747.0 1779.0 1773.0 42.0 36.0 162869.0 577381.95 211085.0 18632.0
132 FG2105.ZCE 20201130 1779.0 1773.0 1781.0 1785.0 1759.0 1771.0 1771.0 -2.0 -2.0 120009.0 425029.95 215118.0 4033.0
133 FG2105.ZCE 20201201 1771.0 1771.0 1775.0 1775.0 1753.0 1763.0 1764.0 -8.0 -7.0 91707.0 323629.92 211923.0 -3195.0
134 FG2105.ZCE 20201202 1763.0 1764.0 1767.0 1797.0 1765.0 1793.0 1786.0 29.0 22.0 188233.0 672278.92 230189.0 18266.0
135 FG2105.ZCE 20201203 1793.0 1786.0 1795.0 1809.0 1782.0 1789.0 1792.0 3.0 6.0 128515.0 460500.8 234975.0 4786.0
136 FG2105.ZCE 20201204 1789.0 1792.0 1787.0 1805.0 1762.0 1799.0 1782.0 7.0 -10.0 206586.0 736160.6 243651.0 8676.0
137 FG2105.ZCE 20201207 1799.0 1782.0 1801.0 1843.0 1801.0 1825.0 1819.0 43.0 37.0 325099.0 1182510.48 249462.0 5811.0
138 FG2105.ZCE 20201208 1825.0 1819.0 1824.0 1860.0 1821.0 1859.0 1840.0 40.0 21.0 251808.0 926581.48 271272.0 21810.0
139 FG2105.ZCE 20201209 1859.0 1840.0 1860.0 1899.0 1850.0 1872.0 1873.0 32.0 33.0 354381.0 1327570.74 281559.0 10287.0
140 FG2105.ZCE 20201210 1872.0 1873.0 1869.0 1954.0 1869.0 1894.0 1916.0 21.0 43.0 645170.0 2472672.39 294681.0 13122.0
141 FG2105.ZCE 20201211 1894.0 1916.0 1897.0 1951.0 1894.0 1910.0 1921.0 -6.0 5.0 818245.0 3142920.05 332042.0 37361.0
142 FG2105.ZCE 20201214 1910.0 1921.0 1916.0 1976.0 1882.0 1886.0 1929.0 -35.0 8.0 1480269.0 5712138.37 381605.0 49563.0
143 FG2105.ZCE 20201215 1886.0 1929.0 1893.0 1918.0 1870.0 1911.0 1889.0 -18.0 -40.0 1089027.0 4113635.95 397402.0 15797.0
144 FG2105.ZCE 20201216 1911.0 1889.0 1916.0 1944.0 1884.0 1907.0 1920.0 18.0 31.0 1554650.0 5969308.36 449433.0 52031.0
145 FG2105.ZCE 20201217 1907.0 1920.0 1913.0 1920.0 1884.0 1914.0 1905.0 -6.0 -15.0 1098158.0 4183047.25 464647.0 15214.0
146 FG2105.ZCE 20201218 1914.0 1905.0 1916.0 1968.0 1915.0 1951.0 1940.0 46.0 35.0 1238684.0 4805462.08 472735.0 8088.0
147 FG2105.ZCE 20201221 1951.0 1940.0 1950.0 1998.0 1925.0 1982.0 1955.0 42.0 15.0 1237103.0 4836035.65 478550.0 5815.0
148 FG2105.ZCE 20201222 1982.0 1955.0 1977.0 1985.0 1932.0 1932.0 1960.0 -23.0 5.0 1165986.0 4571570.94 441292.0 -37258.0
149 FG2105.ZCE 20201223 1932.0 1960.0 1937.0 1953.0 1896.0 1940.0 1932.0 -20.0 -28.0 1303466.0 5036603.6 437322.0 -3970.0
150 FG2105.ZCE 20201224 1940.0 1932.0 1945.0 1958.0 1902.0 1905.0 1930.0 -27.0 -2.0 920193.0 3552446.48 452525.0 15203.0
151 FG2105.ZCE 20201225 1905.0 1930.0 1905.0 1920.0 1884.0 1914.0 1903.0 -16.0 -27.0 1057732.0 4026154.24 433815.0 -18710.0
152 FG2105.ZCE 20201228 1914.0 1903.0 1919.0 1924.0 1839.0 1851.0 1875.0 -52.0 -28.0 1216646.0 4562137.97 427406.0 -6409.0
153 FG2105.ZCE 20201229 1851.0 1875.0 1853.0 1869.0 1831.0 1857.0 1850.0 -18.0 -25.0 973142.0 3600325.32 437206.0 9800.0
154 FG2105.ZCE 20201230 1857.0 1850.0 1863.0 1863.0 1842.0 1852.0 1852.0 2.0 2.0 744102.0 2755988.85 435983.0 -1223.0
155 FG2105.ZCE 20201231 1852.0 1852.0 1849.0 1864.0 1824.0 1859.0 1844.0 7.0 -8.0 1000259.0 3689952.76 433791.0 -2192.0
156 FG2105.ZCE 20210104 1859.0 1844.0 1850.0 1878.0 1826.0 1868.0 1848.0 24.0 4.0 699581.0 2586301.07 437861.0 4070.0
157 FG2105.ZCE 20210105 1868.0 1848.0 1862.0 1881.0 1832.0 1835.0 1854.0 -13.0 6.0 947935.0 3515312.21 438890.0 1029.0
158 FG2105.ZCE 20210106 1835.0 1854.0 1838.0 1840.0 1795.0 1803.0 1813.0 -51.0 -41.0 1266031.0 4590626.18 466467.0 27577.0
159 FG2105.ZCE 20210107 1803.0 1813.0 1800.0 1807.0 1779.0 1788.0 1791.0 -25.0 -22.0 961810.0 3445335.56 463028.0 -3439.0
160 FG2105.ZCE 20210108 1788.0 1791.0 1788.0 1816.0 1768.0 1782.0 1792.0 -9.0 1.0 1178325.0 4222751.98 434432.0 -28596.0
161 FG2105.ZCE 20210111 1782.0 1792.0 1770.0 1797.0 1737.0 1793.0 1766.0 1.0 -26.0 1222955.0 4318498.99 445836.0 11404.0
162 FG2105.ZCE 20210112 1793.0 1766.0 1789.0 1793.0 1752.0 1777.0 1773.0 11.0 7.0 1052019.0 3729769.2 442673.0 -3163.0
163 FG2105.ZCE 20210113 1777.0 1773.0 1780.0 1781.0 1735.0 1738.0 1755.0 -35.0 -18.0 947600.0 3326525.15 465568.0 22895.0
164 FG2105.ZCE 20210114 1738.0 1755.0 1734.0 1739.0 1691.0 1693.0 1712.0 -62.0 -43.0 1084016.0 3712187.38 459747.0 -5821.0
165 FG2105.ZCE 20210115 1693.0 1712.0 1695.0 1714.0 1683.0 1699.0 1698.0 -13.0 -14.0 1023439.0 3475841.8 436009.0 -23738.0
166 FG2105.ZCE 20210118 1699.0 1698.0 1699.0 1744.0 1685.0 1734.0 1716.0 36.0 18.0 1003301.0 3442754.3 432535.0 -3474.0
167 FG2105.ZCE 20210119 1734.0 1716.0 1738.0 1742.0 1715.0 1730.0 1728.0 14.0 12.0 838734.0 2898400.71 447119.0 14584.0
168 FG2105.ZCE 20210120 1730.0 1728.0 1730.0 1743.0 1720.0 1733.0 1731.0 5.0 3.0 755995.0 2616776.26 444852.0 -2267.0
169 FG2105.ZCE 20210121 1733.0 1731.0 1739.0 1765.0 1722.0 1756.0 1747.0 25.0 16.0 948765.0 3315289.13 442887.0 -1965.0
170 FG2105.ZCE 20210122 1756.0 1747.0 1756.0 1787.0 1752.0 1777.0 1770.0 30.0 23.0 1089326.0 3856508.17 447101.0 4214.0
171 FG2105.ZCE 20210125 1777.0 1770.0 1772.0 1805.0 1746.0 1805.0 1775.0 35.0 5.0 1603420.0 5691072.79 497000.0 49899.0
172 FG2105.ZCE 20210126 1805.0 1775.0 1802.0 1808.0 1754.0 1759.0 1782.0 -16.0 7.0 1105944.0 3942096.63 478191.0 -18809.0
173 FG2105.ZCE 20210127 1759.0 1782.0 1759.0 1779.0 1755.0 1774.0 1768.0 -8.0 -14.0 736545.0 2605104.61 466296.0 -11895.0
174 FG2105.ZCE 20210128 1774.0 1768.0 1775.0 1794.0 1767.0 1790.0 1782.0 22.0 14.0 953219.0 3398222.1 490200.0 23904.0
175 FG2105.ZCE 20210129 1790.0 1782.0 1790.0 1795.0 1773.0 1785.0 1784.0 3.0 2.0 789223.0 2815397.84 472819.0 -17381.0
176 FG2105.ZCE 20210201 1785.0 1784.0 1782.0 1833.0 1778.0 1804.0 1810.0 20.0 26.0 1112475.0 4026580.02 470391.0 -2428.0
177 FG2105.ZCE 20210202 1804.0 1810.0 1804.0 1819.0 1765.0 1768.0 1796.0 -42.0 -14.0 964906.0 3465778.73 458138.0 -12253.0
178 FG2105.ZCE 20210203 1768.0 1796.0 1768.0 1780.0 1755.0 1770.0 1770.0 -26.0 -26.0 763181.0 2701007.79 449135.0 -9003.0
179 FG2105.ZCE 20210204 1770.0 1770.0 1775.0 1820.0 1763.0 1817.0 1790.0 47.0 20.0 834076.0 2986520.23 439851.0 -9284.0
180 FG2105.ZCE 20210205 1817.0 1790.0 1817.0 1841.0 1808.0 1835.0 1824.0 45.0 34.0 736962.0 2688764.34 466368.0 26517.0
181 FG2105.ZCE 20210208 1835.0 1824.0 1838.0 1850.0 1822.0 1841.0 1834.0 17.0 10.0 704592.0 2583871.05 460070.0 -6298.0
182 FG2105.ZCE 20210209 1841.0 1834.0 1839.0 1868.0 1834.0 1866.0 1849.0 32.0 15.0 534480.0 1977015.88 436671.0 -23399.0
183 FG2105.ZCE 20210210 1866.0 1849.0 1861.0 1872.0 1840.0 1870.0 1858.0 21.0 9.0 443630.0 1648326.65 391650.0 -45021.0
184 FG2105.ZCE 20210218 1870.0 1858.0 1885.0 1931.0 1885.0 1921.0 1919.0 63.0 61.0 365222.0 1402065.12 428002.0 36352.0
185 FG2105.ZCE 20210219 1921.0 1919.0 1923.0 1924.0 1889.0 1911.0 1907.0 -8.0 -12.0 537467.0 2049794.41 437302.0 9300.0
186 FG2105.ZCE 20210222 1911.0 1907.0 1909.0 1977.0 1905.0 1959.0 1949.0 52.0 42.0 848556.0 3307681.77 470141.0 32839.0
187 FG2105.ZCE 20210223 1959.0 1949.0 1955.0 1993.0 1952.0 1969.0 1968.0 20.0 19.0 919450.0 3618823.53 465406.0 -4735.0
188 FG2105.ZCE 20210224 1969.0 1968.0 1969.0 1992.0 1953.0 1988.0 1971.0 20.0 3.0 764366.0 3012434.06 483398.0 17992.0
189 FG2105.ZCE 20210225 1988.0 1971.0 1995.0 2070.0 1977.0 2059.0 2025.0 88.0 54.0 1187990.0 4811172.25 451300.0 -32098.0
190 FG2105.ZCE 20210226 2059.0 2025.0 2062.0 2078.0 2024.0 2044.0 2051.0 19.0 26.0 1044480.0 4285078.54 443361.0 -7939.0
191 FG2105.ZCE 20210301 2044.0 2051.0 2042.0 2118.0 2032.0 2071.0 2076.0 20.0 25.0 1251336.0 5194389.56 440425.0 -2936.0
192 FG2105.ZCE 20210302 2071.0 2076.0 2071.0 2098.0 2046.0 2090.0 2070.0 14.0 -6.0 1072025.0 4439200.03 464460.0 24035.0
193 FG2105.ZCE 20210303 2090.0 2070.0 2100.0 2150.0 2080.0 2088.0 2120.0 18.0 50.0 1438608.0 6099046.39 446530.0 -17930.0
194 FG2105.ZCE 20210304 2088.0 2120.0 2094.0 2107.0 2060.0 2077.0 2083.0 -43.0 -37.0 1638087.0 6825261.59 484694.0 38164.0
195 FG2105.ZCE 20210305 2077.0 2083.0 2079.0 2130.0 2047.0 2107.0 2089.0 24.0 6.0 2283564.0 9541232.79 525105.0 40411.0
196 FG2105.ZCE 20210308 2107.0 2089.0 2120.0 2159.0 2065.0 2071.0 2106.0 -18.0 17.0 2326988.0 9801619.07 487352.0 -37753.0
197 FG2105.ZCE 20210309 2071.0 2106.0 2071.0 2078.0 2004.0 2013.0 2048.0 -93.0 -58.0 1904279.0 7798797.5 446158.0 -41194.0
198 FG2105.ZCE 20210310 2013.0 2048.0 2028.0 2044.0 1999.0 2041.0 2023.0 -7.0 -25.0 1340045.0 5421436.66 443406.0 -2752.0
199 FG2105.ZCE 20210311 2041.0 2023.0 2041.0 2045.0 1921.0 1986.0 1969.0 -37.0 -54.0 1997554.0 7867073.72 403819.0 -39587.0
200 FG2105.ZCE 20210312 1986.0 1969.0 1982.0 1995.0 1953.0 1972.0 1969.0 3.0 0.0 855827.0 3370117.36 397248.0 -6571.0
201 FG2105.ZCE 20210315 1972.0 1969.0 1970.0 2025.0 1938.0 2021.0 1968.0 52.0 -1.0 943418.0 3712909.5 382039.0 -15209.0
202 FG2105.ZCE 20210316 2021.0 1968.0 2016.0 2043.0 1979.0 2001.0 2015.0 33.0 47.0 980751.0 3952578.51 448949.0 66910.0
203 FG2105.ZCE 20210317 2001.0 2015.0 1991.0 2074.0 1977.0 2067.0 2014.0 52.0 -1.0 932878.0 3758137.63 428197.0 -20752.0
204 FG2105.ZCE 20210318 2067.0 2014.0 2067.0 2095.0 2059.0 2078.0 2074.0 64.0 60.0 893207.0 3705821.35 432790.0 4593.0
205 FG2105.ZCE 20210319 2078.0 2074.0 2084.0 2094.0 2040.0 2055.0 2069.0 -19.0 -5.0 829997.0 3433770.56 374543.0 -58247.0
206 FG2105.ZCE 20210322 2055.0 2069.0 2051.0 2118.0 2051.0 2090.0 2092.0 21.0 23.0 771953.0 3229453.36 422349.0 47806.0
207 FG2105.ZCE 20210323 2090.0 2092.0 2091.0 2103.0 2068.0 2082.0 2085.0 -10.0 -7.0 680365.0 2836809.73 379083.0
208 FG2105.ZCE 20210324 2082.0 2085.0 2070.0 2082.0 2008.0 2049.0 2041.0 -36.0 -44.0 921645.0 3762026.76 401911.0 22828.0
209 FG2105.ZCE 20210325 2049.0 2041.0 2049.0 2064.0 2028.0 2051.0 2046.0 10.0 5.0 635235.0 2599287.67 373805.0 -28106.0
210 FG2105.ZCE 20210326 2051.0 2046.0 2044.0 2135.0 2032.0 2133.0 2081.0 87.0 35.0 880322.0 3663229.33 457542.0 83737.0
211 FG2105.ZCE 20210329 2133.0 2081.0 2132.0 2144.0 2104.0 2125.0 2123.0 44.0 42.0 782908.0 3324600.63 420983.0 -36559.0
212 FG2105.ZCE 20210330 2125.0 2123.0 2125.0 2152.0 2109.0 2135.0 2130.0 12.0 7.0 749197.0 3190912.19 443347.0 22364.0
213 FG2105.ZCE 20210331 2135.0 2130.0 2135.0 2146.0 2110.0 2112.0 2128.0 -18.0 -2.0 642133.0 2733375.99 383473.0 -59874.0
214 FG2105.ZCE 20210401 2112.0 2128.0 2100.0 2144.0 2094.0 2116.0 2115.0 -12.0 -13.0 677060.0 2863359.66 374525.0 -8948.0
215 FG2105.ZCE 20210402 2116.0 2115.0 2117.0 2123.0 2082.0 2117.0 2104.0 2.0 -11.0 693350.0 2917608.77 326253.0 -48272.0
216 FG2105.ZCE 20210406 2117.0 2104.0 2130.0 2182.0 2096.0 2159.0 2149.0 55.0 45.0 472701.0 2031692.49 309842.0 -16411.0
217 FG2105.ZCE 20210407 2159.0 2149.0 2160.0 2164.0 2109.0 2123.0 2134.0 -26.0 -15.0 444019.0 1895374.32 279798.0 -30044.0
218 FG2105.ZCE 20210408 2123.0 2134.0 2112.0 2140.0 2111.0 2124.0 2124.0 -10.0 -10.0 249670.0 1060820.19 229608.0 -50190.0
219 FG2105.ZCE 20210409 2124.0 2124.0 2123.0 2128.0 2095.0 2099.0 2111.0 -25.0 -13.0 218986.0 924386.36 175281.0 -54327.0
220 FG2105.ZCE 20210412 2099.0 2111.0 2106.0 2147.0 2103.0 2140.0 2124.0 29.0 13.0 203943.0 866439.03 165179.0 -10102.0
221 FG2105.ZCE 20210413 2140.0 2124.0 2159.0 2187.0 2145.0 2179.0 2163.0 55.0 39.0 137927.0 596785.78 169460.0 4281.0
222 FG2105.ZCE 20210414 2179.0 2163.0 2179.0 2182.0 2156.0 2170.0 2169.0 7.0 6.0 90821.0 393998.3 148973.0 -20487.0
223 FG2105.ZCE 20210415 2170.0 2169.0 2173.0 2207.0 2165.0 2203.0 2182.0 34.0 13.0 103598.0 452165.95 137356.0 -11617.0
224 FG2105.ZCE 20210416 2203.0 2182.0 2195.0 2241.0 2183.0 2234.0 2208.0 52.0 26.0 97513.0 430610.46 110352.0 -27004.0
225 FG2105.ZCE 20210419 2234.0 2208.0 2228.0 2248.0 2208.0 2239.0 2231.0 31.0 23.0 64848.0 289308.27 102019.0 -8333.0
226 FG2105.ZCE 20210420 2239.0 2231.0 2239.0 2252.0 2227.0 2247.0 2241.0 16.0 10.0 52495.0 235266.41 81106.0 -20913.0
227 FG2105.ZCE 20210421 2247.0 2241.0 2244.0 2255.0 2230.0 2255.0 2242.0 14.0 1.0 38627.0 173210.46 75807.0 -5299.0
228 FG2105.ZCE 20210422 2255.0 2242.0 2255.0 2266.0 2225.0 2232.0 2250.0 -10.0 8.0 51150.0 230142.02 59454.0 -16353.0
229 FG2105.ZCE 20210423 2232.0 2250.0 2231.0 2252.0 2228.0 2249.0 2239.0 -1.0 -11.0 31559.0 141320.26 52887.0 -6567.0
230 FG2105.ZCE 20210426 2249.0 2239.0 2248.0 2265.0 2231.0 2254.0 2249.0 15.0 10.0 23796.0 107030.54 44314.0 -8573.0
231 FG2105.ZCE 20210427 2254.0 2249.0 2254.0 2308.0 2245.0 2291.0 2272.0 42.0 23.0 22738.0 103339.0 35369.0 -8945.0
232 FG2105.ZCE 20210428 2291.0 2272.0 2294.0 2300.0 2278.0 2295.0 2290.0 23.0 18.0 16092.0 73696.02 26360.0 -9009.0
233 FG2105.ZCE 20210429 2295.0 2290.0 2295.0 2333.0 2287.0 2322.0 2314.0 32.0 24.0 19231.0 88990.15 13430.0 -12930.0
234 FG2105.ZCE 20210430 2322.0 2314.0 2323.0 2439.0 2302.0 2439.0 2355.0 125.0 41.0 17415.0 82022.46 960.0 -12470.0
235 FG2105.ZCE 20210506 2439.0 2355.0 2450.0 2544.0 2420.0 2467.0 2500.0 112.0 145.0 746.0 3730.24 528.0 -432.0
236 FG2105.ZCE 20210507 2467.0 2500.0 2490.0 2492.0 2389.0 2420.0 2484.0 -80.0 -16.0 178.0 844.11 366.0 -162.0
237 FG2105.ZCE 20210510 2420.0 2484.0 2498.0 2560.0 2498.0 2560.0 2556.0 76.0 72.0 213.0 1088.99 376.0 10.0
238 FG2105.ZCE 20210511 2560.0 2556.0 2668.0 2668.0 2668.0 2668.0 2668.0 112.0 112.0 4.0 21.34 372.0 -4.0
239 FG2105.ZCE 20210512 2668.0 2668.0 2600.0 2668.0 2600.0 2668.0 2657.0 0.0 -11.0 6.0 31.88 336.0 -36.0
240 FG2105.ZCE 20210513 2668.0 2657.0 2817.0 2817.0 2816.0 2816.0 2816.0 159.0 159.0 92.0 517.8 247.0 -89.0
241 FG2105.ZCE 20210514 2816.0 2816.0 2788.0 2788.0 2657.0 2657.0 2692.0 -159.0 -124.0 8.0 43.06 239.0 -8.0
242 FG2105.ZCE 20210517 2657.0 2692.0 2754.0 2800.0 2530.0 2530.0 2723.0 -162.0 31.0 65.0 354.0 244.0 5.0
243 FG2105.ZCE 20210518 2530.0 2723.0 2723.0 2723.0 2600.0 2600.0 2604.0 -123.0 -119.0 151.0 786.43 93.0 -151.0
244 FG2105.ZCE 20210519 2600.0 2604.0 2546.0 -58.0 17.0 86.56 0.0 -93.0