finance-talk/data/FG/FG2104.csv

1	ts_code	trade_date	pre_close	pre_settle	open	high	low	close	settle	change1	change2	vol	amount	oi	oi_chg	delv_settle
2	FG2104.ZCE	20200416		1220.0					1220.0		0.0	0.0	0.0	0.0
3	FG2104.ZCE	20200417		1220.0					1221.0		1.0	0.0	0.0	0.0	0.0
4	FG2104.ZCE	20200420		1221.0					1221.0		0.0	0.0	0.0	0.0	0.0
5	FG2104.ZCE	20200421		1221.0					1221.0		0.0	0.0	0.0	0.0	0.0
6	FG2104.ZCE	20200422		1221.0	1255.0	1255.0	1255.0	1255.0	1255.0	34.0	34.0	1.0	2.51	1.0	1.0
7	FG2104.ZCE	20200423	1255.0	1255.0					1240.0		-15.0	0.0	0.0	1.0	0.0
8	FG2104.ZCE	20200424		1240.0					1240.0		0.0	0.0	0.0	1.0	0.0
9	FG2104.ZCE	20200427		1240.0					1257.0		17.0	0.0	0.0	1.0	0.0
10	FG2104.ZCE	20200428		1257.0	1280.0	1280.0	1248.0	1272.0	1266.0	15.0	9.0	4.0	10.13	1.0	0.0
11	FG2104.ZCE	20200429	1272.0	1266.0	1265.0	1265.0	1265.0	1265.0	1265.0	-1.0	-1.0	1.0	2.53	0.0	-1.0
12	FG2104.ZCE	20200430	1265.0	1265.0					1265.0		0.0	0.0	0.0	0.0	0.0
13	FG2104.ZCE	20200506		1265.0					1275.0		10.0	0.0	0.0	0.0	0.0
14	FG2104.ZCE	20200507		1275.0					1272.0		-3.0	0.0	0.0	0.0	0.0
15	FG2104.ZCE	20200508		1272.0					1289.0		17.0	0.0	0.0	0.0	0.0
16	FG2104.ZCE	20200511		1289.0					1301.0		12.0	0.0	0.0	0.0	0.0
17	FG2104.ZCE	20200512		1301.0					1301.0		0.0	0.0	0.0	0.0	0.0
18	FG2104.ZCE	20200513		1301.0					1315.0		14.0	0.0	0.0	0.0	0.0
19	FG2104.ZCE	20200514		1315.0	1340.0	1340.0	1340.0	1340.0	1340.0	25.0	25.0	250.0	670.0	250.0	250.0
20	FG2104.ZCE	20200515	1340.0	1340.0					1340.0		0.0	0.0	0.0	250.0	0.0
21	FG2104.ZCE	20200518		1340.0					1340.0		0.0	0.0	0.0	250.0	0.0
22	FG2104.ZCE	20200519		1340.0					1340.0		0.0	0.0	0.0	250.0	0.0
23	FG2104.ZCE	20200520		1340.0	1340.0	1340.0	1340.0	1340.0	1340.0	0.0	0.0	250.0	670.0	0.0	-250.0
24	FG2104.ZCE	20200521	1340.0	1340.0					1342.0		2.0	0.0	0.0	0.0	0.0
25	FG2104.ZCE	20200522		1342.0					1342.0		0.0	0.0	0.0	0.0	0.0
26	FG2104.ZCE	20200525		1342.0					1367.0		25.0	0.0	0.0	0.0	0.0
27	FG2104.ZCE	20200526		1367.0					1367.0		0.0	0.0	0.0	0.0	0.0
28	FG2104.ZCE	20200527		1367.0					1367.0		0.0	0.0	0.0	0.0	0.0
29	FG2104.ZCE	20200528		1367.0					1367.0		0.0	0.0	0.0	0.0	0.0
30	FG2104.ZCE	20200529		1367.0					1367.0		0.0	0.0	0.0	0.0	0.0
31	FG2104.ZCE	20200601		1367.0					1367.0		0.0	0.0	0.0	0.0	0.0
32	FG2104.ZCE	20200602		1367.0					1367.0		0.0	0.0	0.0	0.0	0.0
33	FG2104.ZCE	20200603		1367.0					1367.0		0.0	0.0	0.0	0.0	0.0
34	FG2104.ZCE	20200604		1367.0					1367.0		0.0	0.0	0.0	0.0	0.0
35	FG2104.ZCE	20200605		1367.0					1367.0		0.0	0.0	0.0	0.0	0.0
36	FG2104.ZCE	20200608		1367.0					1367.0		0.0	0.0	0.0	0.0	0.0
37	FG2104.ZCE	20200609		1367.0					1367.0		0.0	0.0	0.0	0.0	0.0
38	FG2104.ZCE	20200610		1367.0	1326.0	1371.0	1326.0	1365.0	1364.0	-2.0	-3.0	53.0	144.63	52.0	52.0
39	FG2104.ZCE	20200611	1365.0	1364.0	1395.0	1395.0	1369.0	1369.0	1379.0	5.0	15.0	3.0	8.28	52.0	0.0
40	FG2104.ZCE	20200612	1369.0	1379.0					1380.0		1.0	0.0	0.0	52.0	0.0
41	FG2104.ZCE	20200615		1380.0					1386.0		6.0	0.0	0.0	52.0	0.0
42	FG2104.ZCE	20200616		1386.0					1386.0		0.0	0.0	0.0	52.0	0.0
43	FG2104.ZCE	20200617		1386.0					1386.0		0.0	0.0	0.0	52.0	0.0
44	FG2104.ZCE	20200618		1386.0	1370.0	1391.0	1370.0	1391.0	1381.0	5.0	-5.0	2.0	5.52	52.0	0.0
45	FG2104.ZCE	20200619	1391.0	1381.0					1381.0		0.0	0.0	0.0	52.0	0.0
46	FG2104.ZCE	20200622		1381.0					1381.0		0.0	0.0	0.0	52.0	0.0
47	FG2104.ZCE	20200623		1381.0	1375.0	1399.0	1375.0	1399.0	1387.0	18.0	6.0	2.0	5.55	52.0	0.0
48	FG2104.ZCE	20200624	1399.0	1387.0					1401.0		14.0	0.0	0.0	52.0	0.0
49	FG2104.ZCE	20200629		1401.0					1401.0		0.0	0.0	0.0	52.0	0.0
50	FG2104.ZCE	20200630		1401.0					1401.0		0.0	0.0	0.0	52.0	0.0
51	FG2104.ZCE	20200701		1401.0					1402.0		1.0	0.0	0.0	52.0	0.0
52	FG2104.ZCE	20200702		1402.0					1411.0		9.0	0.0	0.0	52.0	0.0
53	FG2104.ZCE	20200703		1411.0					1411.0		0.0	0.0	0.0	52.0	0.0
54	FG2104.ZCE	20200706		1411.0					1415.0		4.0	0.0	0.0	52.0	0.0
55	FG2104.ZCE	20200707		1415.0	1445.0	1445.0	1445.0	1445.0	1445.0	30.0	30.0	1.0	2.89	53.0	1.0
56	FG2104.ZCE	20200708	1445.0	1445.0					1445.0		0.0	0.0	0.0	53.0	0.0
57	FG2104.ZCE	20200709		1445.0					1451.0		6.0	0.0	0.0	53.0	0.0
58	FG2104.ZCE	20200710		1451.0					1451.0		0.0	0.0	0.0	53.0	0.0
59	FG2104.ZCE	20200713		1451.0	1484.0	1495.0	1484.0	1493.0	1490.0	42.0	39.0	4.0	11.92	54.0	1.0
60	FG2104.ZCE	20200714	1493.0	1490.0	1484.0	1499.0	1484.0	1499.0	1484.0	9.0	-6.0	1501.0	4455.0	1554.0	1500.0
61	FG2104.ZCE	20200715	1499.0	1484.0	1504.0	1504.0	1504.0	1504.0	1504.0	20.0	20.0	1.0	3.01	1555.0	1.0
62	FG2104.ZCE	20200716	1504.0	1504.0					1504.0		0.0	0.0	0.0	1555.0	0.0
63	FG2104.ZCE	20200717		1504.0	1517.0	1528.0	1517.0	1528.0	1523.0	24.0	19.0	2.0	6.09	1555.0	0.0
64	FG2104.ZCE	20200720	1528.0	1523.0	1525.0	1529.0	1524.0	1524.0	1526.0	1.0	3.0	3.0	9.16	1555.0	0.0
65	FG2104.ZCE	20200721	1524.0	1526.0	1530.0	1548.0	1530.0	1543.0	1541.0	17.0	15.0	5.0	15.42	1557.0	2.0
66	FG2104.ZCE	20200722	1543.0	1541.0	1588.0	1593.0	1541.0	1545.0	1578.0	4.0	37.0	12.0	37.87	1565.0	8.0
67	FG2104.ZCE	20200723	1545.0	1578.0	1518.0	1566.0	1518.0	1526.0	1518.0	-52.0	-60.0	607.0	1843.19	2165.0	600.0
68	FG2104.ZCE	20200724	1526.0	1518.0					1531.0		13.0	0.0	0.0	2165.0	0.0
69	FG2104.ZCE	20200727		1531.0	1560.0	1560.0	1556.0	1556.0	1558.0	25.0	27.0	4.0	12.47	2165.0	0.0
70	FG2104.ZCE	20200728	1556.0	1558.0					1551.0		-7.0	0.0	0.0	2165.0	0.0
71	FG2104.ZCE	20200729		1551.0					1543.0		-8.0	0.0	0.0	2165.0	0.0
72	FG2104.ZCE	20200730		1543.0					1558.0		15.0	0.0	0.0	2165.0	0.0
73	FG2104.ZCE	20200731		1558.0					1578.0		20.0	0.0	0.0	2165.0	0.0
74	FG2104.ZCE	20200803		1578.0	1620.0	1635.0	1620.0	1628.0	1626.0	50.0	48.0	7.0	22.77	2168.0	3.0
75	FG2104.ZCE	20200804	1628.0	1626.0	1633.0	1672.0	1633.0	1658.0	1661.0	32.0	35.0	37.0	122.92	2167.0	-1.0
76	FG2104.ZCE	20200805	1658.0	1661.0	1667.0	1679.0	1667.0	1679.0	1672.0	18.0	11.0	6.0	20.06	2169.0	2.0
77	FG2104.ZCE	20200806	1679.0	1672.0	1683.0	1708.0	1672.0	1692.0	1690.0	20.0	18.0	13.0	43.94	2172.0	3.0
78	FG2104.ZCE	20200807	1692.0	1690.0	1693.0	1699.0	1685.0	1695.0	1694.0	5.0	4.0	15.0	50.83	2170.0	-2.0
79	FG2104.ZCE	20200810	1695.0	1694.0	1680.0	1699.0	1680.0	1699.0	1683.0	5.0	-11.0	14.0	47.12	2171.0	1.0
80	FG2104.ZCE	20200811	1699.0	1683.0	1725.0	1751.0	1725.0	1751.0	1745.0	68.0	62.0	54.0	188.49	2213.0	42.0
81	FG2104.ZCE	20200812	1751.0	1745.0	1778.0	1788.0	1720.0	1768.0	1762.0	23.0	17.0	123.0	433.51	2240.0	27.0
82	FG2104.ZCE	20200813	1768.0	1762.0	1788.0	1795.0	1749.0	1772.0	1769.0	10.0	7.0	56.0	198.09	2246.0	6.0
83	FG2104.ZCE	20200814	1772.0	1769.0	1775.0	1776.0	1769.0	1771.0	1773.0	2.0	4.0	33.0	116.99	2260.0	14.0
84	FG2104.ZCE	20200817	1771.0	1773.0	1758.0	1766.0	1742.0	1764.0	1753.0	-9.0	-20.0	26.0	91.16	2260.0	0.0
85	FG2104.ZCE	20200818	1764.0	1753.0	1780.0	1791.0	1766.0	1773.0	1774.0	20.0	21.0	51.0	180.97	2262.0	2.0
86	FG2104.ZCE	20200819	1773.0	1774.0	1769.0	1769.0	1761.0	1763.0	1765.0	-11.0	-9.0	11.0	38.83	2262.0	0.0
87	FG2104.ZCE	20200820	1763.0	1765.0	1751.0	1758.0	1743.0	1751.0	1750.0	-14.0	-15.0	15.0	52.5	2266.0	4.0
88	FG2104.ZCE	20200821	1751.0	1750.0	1757.0	1757.0	1662.0	1662.0	1683.0	-88.0	-67.0	174.0	585.78	2299.0	33.0
89	FG2104.ZCE	20200824	1662.0	1683.0	1659.0	1685.0	1653.0	1682.0	1667.0	-1.0	-16.0	195.0	650.24	2304.0	5.0
90	FG2104.ZCE	20200825	1682.0	1667.0	1679.0	1679.0	1619.0	1627.0	1648.0	-40.0	-19.0	130.0	428.54	2270.0	-34.0
91	FG2104.ZCE	20200826	1627.0	1648.0	1627.0	1647.0	1610.0	1639.0	1631.0	-9.0	-17.0	86.0	280.49	2262.0	-8.0
92	FG2104.ZCE	20200827	1639.0	1631.0	1632.0	1679.0	1632.0	1657.0	1666.0	26.0	35.0	117.0	389.75	2227.0	-35.0
93	FG2104.ZCE	20200828	1657.0	1666.0	1671.0	1745.0	1671.0	1742.0	1706.0	76.0	40.0	67.0	228.58	2234.0	7.0
94	FG2104.ZCE	20200831	1742.0	1706.0	1741.0	1784.0	1736.0	1755.0	1769.0	49.0	63.0	58.0	205.24	2215.0	-19.0
95	FG2104.ZCE	20200901	1755.0	1769.0	1751.0	1759.0	1723.0	1724.0	1737.0	-45.0	-32.0	98.0	340.4	2260.0	45.0
96	FG2104.ZCE	20200902	1724.0	1737.0	1721.0	1740.0	1716.0	1737.0	1721.0	0.0	-16.0	94.0	323.54	2231.0	-29.0
97	FG2104.ZCE	20200903	1737.0	1721.0	1750.0	1750.0	1694.0	1694.0	1727.0	-27.0	6.0	22.0	76.0	2231.0	0.0
98	FG2104.ZCE	20200904	1694.0	1727.0	1692.0	1692.0	1640.0	1659.0	1659.0	-68.0	-68.0	1093.0	3626.15	1221.0	-1010.0
99	FG2104.ZCE	20200907	1659.0	1659.0	1673.0	1680.0	1643.0	1658.0	1657.0	-1.0	-2.0	63.0	208.74	1219.0	-2.0
100	FG2104.ZCE	20200908	1658.0	1657.0	1644.0	1668.0	1644.0	1654.0	1645.0	-3.0	-12.0	1035.0	3404.38	222.0	-997.0
101	FG2104.ZCE	20200909	1654.0	1645.0	1637.0	1676.0	1627.0	1666.0	1651.0	21.0	6.0	36.0	118.84	226.0	4.0
102	FG2104.ZCE	20200910	1666.0	1651.0	1667.0	1671.0	1619.0	1627.0	1650.0	-24.0	-1.0	103.0	339.94	214.0	-12.0
103	FG2104.ZCE	20200911	1627.0	1650.0	1637.0	1646.0	1613.0	1646.0	1624.0	-4.0	-26.0	27.0	87.69	221.0	7.0
104	FG2104.ZCE	20200914	1646.0	1624.0	1639.0	1639.0	1588.0	1595.0	1617.0	-29.0	-7.0	35.0	113.22	224.0	3.0
105	FG2104.ZCE	20200915	1595.0	1617.0	1585.0	1591.0	1573.0	1590.0	1581.0	-27.0	-36.0	70.0	221.32	234.0	10.0
106	FG2104.ZCE	20200916	1590.0	1581.0	1588.0	1603.0	1580.0	1595.0	1590.0	14.0	9.0	241.0	766.48	393.0	159.0
107	FG2104.ZCE	20200917	1595.0	1590.0	1604.0	1610.0	1586.0	1592.0	1598.0	2.0	8.0	124.0	396.31	476.0	83.0
108	FG2104.ZCE	20200918	1592.0	1598.0	1593.0	1632.0	1589.0	1613.0	1612.0	15.0	14.0	110.0	354.69	526.0	50.0
109	FG2104.ZCE	20200921	1613.0	1612.0	1613.0	1617.0	1571.0	1586.0	1591.0	-26.0	-21.0	70.0	222.77	555.0	29.0
110	FG2104.ZCE	20200922	1586.0	1591.0	1576.0	1612.0	1576.0	1602.0	1597.0	11.0	6.0	226.0	721.78	615.0	60.0
111	FG2104.ZCE	20200923	1602.0	1597.0	1603.0	1627.0	1585.0	1611.0	1616.0	14.0	19.0	158.0	510.66	583.0	-32.0
112	FG2104.ZCE	20200924	1611.0	1616.0	1616.0	1622.0	1601.0	1622.0	1611.0	6.0	-5.0	66.0	212.62	590.0	7.0
113	FG2104.ZCE	20200925	1622.0	1611.0	1610.0	1616.0	1599.0	1615.0	1607.0	4.0	-4.0	37.0	118.9	586.0	-4.0
114	FG2104.ZCE	20200928	1615.0	1607.0	1614.0	1634.0	1606.0	1606.0	1624.0	-1.0	17.0	73.0	237.04	578.0	-8.0
115	FG2104.ZCE	20200929	1606.0	1624.0	1601.0	1631.0	1601.0	1631.0	1606.0	7.0	-18.0	140.0	449.63	457.0	-121.0
116	FG2104.ZCE	20200930	1631.0	1606.0	1627.0	1664.0	1627.0	1662.0	1646.0	56.0	40.0	54.0	177.77	451.0	-6.0
117	FG2104.ZCE	20201009	1662.0	1646.0	1668.0	1678.0	1658.0	1678.0	1668.0	32.0	22.0	43.0	143.45	457.0	6.0
118	FG2104.ZCE	20201012	1678.0	1668.0	1671.0	1706.0	1668.0	1702.0	1692.0	34.0	24.0	67.0	226.7	459.0	2.0
119	FG2104.ZCE	20201013	1702.0	1692.0	1699.0	1700.0	1670.0	1671.0	1687.0	-21.0	-5.0	44.0	148.5	475.0	16.0
120	FG2104.ZCE	20201014	1671.0	1687.0	1673.0	1673.0	1651.0	1651.0	1660.0	-36.0	-27.0	16.0	53.11	475.0	0.0
121	FG2104.ZCE	20201015	1651.0	1660.0	1664.0	1742.0	1644.0	1648.0	1662.0	-12.0	2.0	34.0	113.05	481.0	6.0
122	FG2104.ZCE	20201016	1648.0	1662.0	1642.0	1654.0	1640.0	1654.0	1647.0	-8.0	-15.0	24.0	79.06	492.0	11.0
123	FG2104.ZCE	20201019	1654.0	1647.0	1652.0	1659.0	1630.0	1634.0	1640.0	-13.0	-7.0	14.0	45.92	491.0	-1.0
124	FG2104.ZCE	20201020	1634.0	1640.0	1628.0	1649.0	1620.0	1649.0	1637.0	9.0	-3.0	115.0	376.57	549.0	58.0
125	FG2104.ZCE	20201021	1649.0	1637.0	1643.0	1643.0	1621.0	1624.0	1630.0	-13.0	-7.0	57.0	185.85	536.0	-13.0
126	FG2104.ZCE	20201022	1624.0	1630.0	1626.0	1648.0	1626.0	1643.0	1638.0	13.0	8.0	18.0	58.98	541.0	5.0
127	FG2104.ZCE	20201023	1643.0	1638.0	1648.0	1658.0	1636.0	1640.0	1647.0	2.0	9.0	33.0	108.67	548.0	7.0
128	FG2104.ZCE	20201026	1640.0	1647.0	1645.0	1649.0	1628.0	1645.0	1642.0	-2.0	-5.0	47.0	154.32	584.0	36.0
129	FG2104.ZCE	20201027	1645.0	1642.0	1657.0	1672.0	1651.0	1672.0	1662.0	30.0	20.0	19.0	63.14	597.0	13.0
130	FG2104.ZCE	20201028	1672.0	1662.0	1664.0	1664.0	1653.0	1658.0	1658.0	-4.0	-4.0	5.0	16.58	596.0	-1.0
131	FG2104.ZCE	20201029	1658.0	1658.0	1651.0	1664.0	1647.0	1650.0	1657.0	-8.0	-1.0	135.0	447.26	665.0	69.0
132	FG2104.ZCE	20201030	1650.0	1657.0	1644.0	1682.0	1643.0	1682.0	1656.0	25.0	-1.0	69.0	228.47	686.0	21.0
133	FG2104.ZCE	20201102	1682.0	1656.0	1681.0	1699.0	1670.0	1675.0	1684.0	19.0	28.0	1080.0	3636.68	882.0	196.0
134	FG2104.ZCE	20201103	1675.0	1684.0	1677.0	1686.0	1662.0	1663.0	1676.0	-21.0	-8.0	778.0	2607.68	1039.0	157.0
135	FG2104.ZCE	20201104	1663.0	1676.0	1667.0	1680.0	1662.0	1662.0	1672.0	-14.0	-4.0	2159.0	7220.09	1285.0	246.0
136	FG2104.ZCE	20201105	1662.0	1672.0	1669.0	1671.0	1657.0	1666.0	1664.0	-6.0	-8.0	3930.0	13080.32	1495.0	210.0
137	FG2104.ZCE	20201106	1666.0	1664.0	1670.0	1703.0	1667.0	1676.0	1689.0	12.0	25.0	7217.0	24372.19	2066.0	571.0
138	FG2104.ZCE	20201109	1676.0	1689.0	1676.0	1695.0	1676.0	1689.0	1688.0	0.0	-1.0	6997.0	23624.04	2509.0	443.0
139	FG2104.ZCE	20201110	1689.0	1688.0	1696.0	1701.0	1686.0	1695.0	1693.0	7.0	5.0	9499.0	32162.09	2908.0	399.0
140	FG2104.ZCE	20201111	1695.0	1693.0	1701.0	1716.0	1690.0	1713.0	1705.0	20.0	12.0	8025.0	27365.59	3447.0	539.0
141	FG2104.ZCE	20201112	1713.0	1705.0	1715.0	1725.0	1701.0	1713.0	1710.0	8.0	5.0	7505.0	25674.29	3996.0	549.0
142	FG2104.ZCE	20201113	1713.0	1710.0	1715.0	1741.0	1712.0	1736.0	1721.0	26.0	11.0	7337.0	25258.56	4577.0	581.0
143	FG2104.ZCE	20201116	1736.0	1721.0	1742.0	1753.0	1731.0	1746.0	1745.0	25.0	24.0	6156.0	21482.0	4809.0	232.0
144	FG2104.ZCE	20201117	1746.0	1745.0	1748.0	1759.0	1738.0	1756.0	1747.0	11.0	2.0	4918.0	17179.83	5119.0	310.0
145	FG2104.ZCE	20201118	1756.0	1747.0	1755.0	1755.0	1728.0	1735.0	1739.0	-12.0	-8.0	6415.0	22316.11	5403.0	284.0
146	FG2104.ZCE	20201119	1735.0	1739.0	1742.0	1775.0	1727.0	1759.0	1754.0	20.0	15.0	6127.0	21493.44	5683.0	280.0
147	FG2104.ZCE	20201120	1759.0	1754.0	1760.0	1769.0	1747.0	1756.0	1759.0	2.0	5.0	4273.0	15028.95	5492.0	-191.0
148	FG2104.ZCE	20201123	1756.0	1759.0	1757.0	1768.0	1739.0	1743.0	1753.0	-16.0	-6.0	7858.0	27546.27	5639.0	147.0
149	FG2104.ZCE	20201124	1743.0	1753.0	1746.0	1752.0	1739.0	1747.0	1747.0	-6.0	-6.0	6374.0	22273.64	5982.0	343.0
150	FG2104.ZCE	20201125	1747.0	1747.0	1752.0	1753.0	1741.0	1746.0	1745.0	-1.0	-2.0	7993.0	27889.31	6209.0	227.0
151	FG2104.ZCE	20201126	1746.0	1745.0	1748.0	1771.0	1742.0	1768.0	1754.0	23.0	9.0	6229.0	21856.4	6501.0	292.0
152	FG2104.ZCE	20201127	1768.0	1754.0	1766.0	1809.0	1766.0	1796.0	1790.0	42.0	36.0	10491.0	37550.81	7639.0	1138.0
153	FG2104.ZCE	20201130	1796.0	1790.0	1799.0	1803.0	1778.0	1787.0	1788.0	-3.0	-2.0	10686.0	38209.95	7663.0	24.0
154	FG2104.ZCE	20201201	1787.0	1788.0	1791.0	1792.0	1771.0	1781.0	1782.0	-7.0	-6.0	5415.0	19303.2	7800.0	137.0
155	FG2104.ZCE	20201202	1781.0	1782.0	1786.0	1816.0	1785.0	1813.0	1805.0	31.0	23.0	10224.0	36910.9	7591.0	-209.0
156	FG2104.ZCE	20201203	1813.0	1805.0	1819.0	1829.0	1802.0	1807.0	1809.0	2.0	4.0	8875.0	32117.34	7906.0	315.0
157	FG2104.ZCE	20201204	1807.0	1809.0	1802.0	1824.0	1785.0	1818.0	1800.0	9.0	-9.0	11879.0	42759.64	7844.0	-62.0
158	FG2104.ZCE	20201207	1818.0	1800.0	1820.0	1862.0	1810.0	1844.0	1839.0	44.0	39.0	17386.0	63931.88	7988.0	144.0
159	FG2104.ZCE	20201208	1844.0	1839.0	1850.0	1881.0	1842.0	1881.0	1859.0	42.0	20.0	13544.0	50360.77	8340.0	352.0
160	FG2104.ZCE	20201209	1881.0	1859.0	1887.0	1918.0	1870.0	1893.0	1887.0	34.0	28.0	14267.0	53842.93	9110.0	770.0
161	FG2104.ZCE	20201210	1893.0	1887.0	1892.0	1972.0	1891.0	1911.0	1936.0	24.0	49.0	25240.0	97733.67	9808.0	698.0
162	FG2104.ZCE	20201211	1911.0	1936.0	1914.0	1969.0	1910.0	1930.0	1940.0	-6.0	4.0	23625.0	91661.17	9622.0	-186.0
163	FG2104.ZCE	20201214	1930.0	1940.0	1931.0	1991.0	1898.0	1904.0	1953.0	-36.0	13.0	36009.0	140638.6	9665.0	43.0
164	FG2104.ZCE	20201215	1904.0	1953.0	1909.0	1933.0	1888.0	1925.0	1904.0	-28.0	-49.0	27085.0	103146.15	9336.0	-329.0
165	FG2104.ZCE	20201216	1925.0	1904.0	1928.0	1957.0	1898.0	1921.0	1934.0	17.0	30.0	30466.0	117862.74	8886.0	-450.0
166	FG2104.ZCE	20201217	1921.0	1934.0	1927.0	1935.0	1901.0	1928.0	1919.0	-6.0	-15.0	25794.0	98983.46	8410.0	-476.0
167	FG2104.ZCE	20201218	1928.0	1919.0	1925.0	1982.0	1925.0	1968.0	1956.0	49.0	37.0	16166.0	63237.25	8634.0	224.0
168	FG2104.ZCE	20201221	1968.0	1956.0	1965.0	2010.0	1939.0	1992.0	1972.0	36.0	16.0	12382.0	48834.0	8935.0	301.0
169	FG2104.ZCE	20201222	1992.0	1972.0	1989.0	2000.0	1955.0	1955.0	1979.0	-17.0	7.0	9076.0	35918.16	8504.0	-431.0
170	FG2104.ZCE	20201223	1955.0	1979.0	1959.0	1974.0	1923.0	1960.0	1957.0	-19.0	-22.0	6655.0	26042.97	8551.0	47.0
171	FG2104.ZCE	20201224	1960.0	1957.0	1965.0	1978.0	1930.0	1934.0	1952.0	-23.0	-5.0	8857.0	34579.74	8562.0	11.0
172	FG2104.ZCE	20201225	1934.0	1952.0	1932.0	1946.0	1918.0	1943.0	1932.0	-9.0	-20.0	6388.0	24684.92	8465.0	-97.0
173	FG2104.ZCE	20201228	1943.0	1932.0	1946.0	1952.0	1878.0	1891.0	1909.0	-41.0	-23.0	9472.0	36158.26	8399.0	-66.0
174	FG2104.ZCE	20201229	1891.0	1909.0	1892.0	1904.0	1870.0	1888.0	1887.0	-21.0	-22.0	13389.0	50519.84	8666.0	267.0
175	FG2104.ZCE	20201230	1888.0	1887.0	1891.0	1894.0	1877.0	1884.0	1885.0	-3.0	-2.0	13017.0	49073.4	8416.0	-250.0
176	FG2104.ZCE	20201231	1884.0	1885.0	1883.0	1891.0	1859.0	1887.0	1876.0	2.0	-9.0	8780.0	32943.4	8518.0	102.0
177	FG2104.ZCE	20210104	1887.0	1876.0	1881.0	1903.0	1857.0	1892.0	1873.0	16.0	-3.0	10904.0	40856.85	9387.0	869.0
178	FG2104.ZCE	20210105	1892.0	1873.0	1888.0	1905.0	1863.0	1864.0	1880.0	-9.0	7.0	16089.0	60490.68	9590.0	203.0
179	FG2104.ZCE	20210106	1864.0	1880.0	1865.0	1868.0	1820.0	1825.0	1838.0	-55.0	-42.0	13162.0	48394.92	9901.0	311.0
180	FG2104.ZCE	20210107	1825.0	1838.0	1820.0	1827.0	1797.0	1806.0	1809.0	-32.0	-29.0	12324.0	44579.93	10620.0	719.0
181	FG2104.ZCE	20210108	1806.0	1809.0	1803.0	1832.0	1784.0	1800.0	1810.0	-9.0	1.0	17405.0	63003.92	10383.0	-237.0
182	FG2104.ZCE	20210111	1800.0	1810.0	1789.0	1814.0	1755.0	1811.0	1779.0	1.0	-31.0	18921.0	67337.63	10626.0	243.0
183	FG2104.ZCE	20210112	1811.0	1779.0	1808.0	1808.0	1769.0	1792.0	1790.0	13.0	11.0	15255.0	54602.01	10238.0	-388.0
184	FG2104.ZCE	20210113	1792.0	1790.0	1795.0	1797.0	1752.0	1753.0	1774.0	-37.0	-16.0	11387.0	40399.86	9811.0	-427.0
185	FG2104.ZCE	20210114	1753.0	1774.0	1749.0	1755.0	1708.0	1708.0	1727.0	-66.0	-47.0	13459.0	46494.47	10192.0	381.0
186	FG2104.ZCE	20210115	1708.0	1727.0	1712.0	1730.0	1699.0	1715.0	1715.0	-12.0	-12.0	15375.0	52727.4	10306.0	114.0
187	FG2104.ZCE	20210118	1715.0	1715.0	1715.0	1760.0	1704.0	1751.0	1729.0	36.0	14.0	12039.0	41623.87	11019.0	713.0
188	FG2104.ZCE	20210119	1751.0	1729.0	1752.0	1758.0	1731.0	1744.0	1743.0	15.0	14.0	13122.0	45744.62	11251.0	232.0
189	FG2104.ZCE	20210120	1744.0	1743.0	1744.0	1758.0	1736.0	1750.0	1745.0	7.0	2.0	13166.0	45956.57	10438.0	-813.0
190	FG2104.ZCE	20210121	1750.0	1745.0	1754.0	1780.0	1738.0	1772.0	1764.0	27.0	19.0	13778.0	48612.62	10418.0	-20.0
191	FG2104.ZCE	20210122	1772.0	1764.0	1772.0	1803.0	1768.0	1793.0	1785.0	29.0	21.0	16463.0	58767.23	10979.0	561.0
192	FG2104.ZCE	20210125	1793.0	1785.0	1782.0	1821.0	1762.0	1821.0	1790.0	36.0	5.0	21291.0	76200.56	10972.0	-7.0
193	FG2104.ZCE	20210126	1821.0	1790.0	1820.0	1824.0	1768.0	1770.0	1797.0	-20.0	7.0	17055.0	61306.47	10981.0	9.0
194	FG2104.ZCE	20210127	1770.0	1797.0	1774.0	1793.0	1769.0	1789.0	1785.0	-8.0	-12.0	12286.0	43856.34	11300.0	319.0
195	FG2104.ZCE	20210128	1789.0	1785.0	1785.0	1808.0	1783.0	1803.0	1797.0	18.0	12.0	14987.0	53869.17	11197.0	-103.0
196	FG2104.ZCE	20210129	1803.0	1797.0	1812.0	1812.0	1789.0	1797.0	1797.0	0.0	0.0	12744.0	45813.84	11694.0	497.0
197	FG2104.ZCE	20210201	1797.0	1797.0	1789.0	1847.0	1789.0	1817.0	1823.0	20.0	26.0	16169.0	58951.29	11191.0	-503.0
198	FG2104.ZCE	20210202	1817.0	1823.0	1817.0	1833.0	1777.0	1781.0	1808.0	-42.0	-15.0	16424.0	59387.95	11092.0	-99.0
199	FG2104.ZCE	20210203	1781.0	1808.0	1792.0	1793.0	1771.0	1784.0	1785.0	-24.0	-23.0	14957.0	53403.59	9798.0	-1294.0
200	FG2104.ZCE	20210204	1784.0	1785.0	1791.0	1833.0	1777.0	1829.0	1800.0	44.0	15.0	13933.0	50156.0	9685.0	-113.0
201	FG2104.ZCE	20210205	1829.0	1800.0	1830.0	1854.0	1822.0	1850.0	1836.0	50.0	36.0	17431.0	64010.18	9444.0	-241.0
202	FG2104.ZCE	20210208	1850.0	1836.0	1853.0	1865.0	1835.0	1853.0	1847.0	17.0	11.0	14111.0	52128.06	9088.0	-356.0
203	FG2104.ZCE	20210209	1853.0	1847.0	1850.0	1882.0	1848.0	1880.0	1864.0	33.0	17.0	10673.0	39785.6	9090.0	2.0
204	FG2104.ZCE	20210210	1880.0	1864.0	1875.0	1886.0	1854.0	1881.0	1869.0	17.0	5.0	6987.0	26116.35	8527.0	-563.0
205	FG2104.ZCE	20210218	1881.0	1869.0	1916.0	1944.0	1909.0	1935.0	1937.0	66.0	68.0	4989.0	19325.17	8404.0	-123.0
206	FG2104.ZCE	20210219	1935.0	1937.0	1935.0	1936.0	1904.0	1926.0	1920.0	-11.0	-17.0	10631.0	40815.39	7923.0	-481.0
207	FG2104.ZCE	20210222	1926.0	1920.0	1923.0	1991.0	1920.0	1977.0	1965.0	57.0	45.0	12526.0	49238.21	6782.0	-1141.0
208	FG2104.ZCE	20210223	1977.0	1965.0	1973.0	2012.0	1969.0	1992.0	1990.0	27.0	25.0	6518.0	25947.21	6203.0	-579.0
209	FG2104.ZCE	20210224	1992.0	1990.0	1991.0	2014.0	1981.0	2011.0	1994.0	21.0	4.0	7150.0	28520.21	5809.0	-394.0
210	FG2104.ZCE	20210225	2011.0	1994.0	2016.0	2094.0	2007.0	2082.0	2050.0	88.0	56.0	13609.0	55790.07	4169.0	-1640.0
211	FG2104.ZCE	20210226	2082.0	2050.0	2084.0	2102.0	2049.0	2065.0	2072.0	15.0	22.0	9636.0	39936.48	2856.0	-1313.0
212	FG2104.ZCE	20210301	2065.0	2072.0	2062.0	2136.0	2051.0	2095.0	2093.0	23.0	21.0	2393.0	10018.42	2123.0	-733.0
213	FG2104.ZCE	20210302	2095.0	2093.0	2093.0	2111.0	2070.0	2111.0	2088.0	18.0	-5.0	1984.0	8286.86	2416.0	293.0
214	FG2104.ZCE	20210303	2111.0	2088.0	2110.0	2174.0	2104.0	2116.0	2147.0	28.0	59.0	1526.0	6552.33	1939.0	-477.0
215	FG2104.ZCE	20210304	2116.0	2147.0	2110.0	2129.0	2095.0	2103.0	2111.0	-44.0	-36.0	219.0	924.55	1881.0	-58.0
216	FG2104.ZCE	20210305	2103.0	2111.0	2100.0	2156.0	2081.0	2151.0	2130.0	40.0	19.0	628.0	2675.68	1692.0	-189.0
217	FG2104.ZCE	20210308	2151.0	2130.0	2160.0	2197.0	2119.0	2122.0	2143.0	-8.0	13.0	455.0	1950.23	1490.0	-202.0
218	FG2104.ZCE	20210309	2122.0	2143.0	2116.0	2127.0	2082.0	2093.0	2104.0	-50.0	-39.0	332.0	1396.77	1333.0	-157.0
219	FG2104.ZCE	20210310	2093.0	2104.0	2101.0	2127.0	2079.0	2111.0	2102.0	7.0	-2.0	253.0	1063.4	1345.0	12.0
220	FG2104.ZCE	20210311	2111.0	2102.0	2109.0	2110.0	2027.0	2062.0	2062.0	-40.0	-40.0	365.0	1505.42	1244.0	-101.0
221	FG2104.ZCE	20210312	2062.0	2062.0	2066.0	2088.0	2047.0	2072.0	2075.0	10.0	13.0	151.0	626.74	1193.0	-51.0
222	FG2104.ZCE	20210315	2072.0	2075.0	2062.0	2110.0	2046.0	2110.0	2069.0	35.0	-6.0	143.0	591.61	1194.0	1.0
223	FG2104.ZCE	20210316	2110.0	2069.0	2091.0	2135.0	2071.0	2095.0	2106.0	26.0	37.0	107.0	450.71	1165.0	-29.0
224	FG2104.ZCE	20210317	2095.0	2106.0	2083.0	2176.0	2075.0	2176.0	2107.0	70.0	1.0	72.0	303.42	1149.0	-16.0
225	FG2104.ZCE	20210318	2176.0	2107.0	2162.0	2183.0	2156.0	2181.0	2169.0	74.0	62.0	70.0	303.68	1135.0	-14.0
226	FG2104.ZCE	20210319	2181.0	2169.0	2169.0	2201.0	2158.0	2180.0	2174.0	11.0	5.0	52.0	226.15	1132.0	-3.0
227	FG2104.ZCE	20210322	2180.0	2174.0	2180.0	2237.0	2180.0	2204.0	2218.0	30.0	44.0	877.0	3889.89	1026.0	-106.0
228	FG2104.ZCE	20210323	2204.0	2218.0	2206.0	2213.0	2170.0	2186.0	2180.0	-32.0	-38.0	71.0	309.56	973.0	-53.0
229	FG2104.ZCE	20210324	2186.0	2180.0	2257.0	2257.0	2120.0	2133.0	2138.0	-47.0	-42.0	118.0	504.51	889.0	-84.0
230	FG2104.ZCE	20210325	2133.0	2138.0	2137.0	2154.0	2122.0	2139.0	2138.0	1.0	0.0	41.0	175.34	889.0	0.0
231	FG2104.ZCE	20210326	2139.0	2138.0	2165.0	2242.0	2164.0	2236.0	2192.0	98.0	54.0	56.0	245.53	872.0	-17.0
232	FG2104.ZCE	20210329	2236.0	2192.0	2230.0	2233.0	2150.0	2180.0	2196.0	-12.0	4.0	41.0	180.1	874.0	2.0
233	FG2104.ZCE	20210330	2180.0	2196.0	2200.0	2200.0	2163.0	2200.0	2178.0	4.0	-18.0	33.0	143.73	859.0	-15.0
234	FG2104.ZCE	20210331	2200.0	2178.0	2307.0	2307.0	2162.0	2200.0	2207.0	22.0	29.0	122.0	538.57	800.0	-59.0
235	FG2104.ZCE	20210401	2200.0	2207.0	2200.0	2200.0	2105.0	2105.0	2168.0	-102.0	-39.0	3.0	13.01	801.0	1.0
236	FG2104.ZCE	20210402	2105.0	2168.0	2091.0	2091.0	2091.0	2091.0	2091.0	-77.0	-77.0	2.0	8.37	803.0	2.0
237	FG2104.ZCE	20210406	2091.0	2091.0					2134.0		43.0	0.0	0.0	803.0	0.0
238	FG2104.ZCE	20210407		2134.0					2140.0		6.0	0.0	0.0	803.0	0.0
239	FG2104.ZCE	20210408		2140.0	2106.0	2106.0	2094.0	2094.0	2098.0	-46.0	-42.0	3.0	12.59	806.0	3.0
240	FG2104.ZCE	20210409	2094.0	2098.0	2099.0	2099.0	2079.0	2079.0	2084.0	-19.0	-14.0	4.0	16.67	809.0	3.0
241	FG2104.ZCE	20210412	2079.0	2084.0					2075.0		-9.0	0.0	0.0	809.0	0.0
242	FG2104.ZCE	20210413		2075.0					2117.0		42.0	0.0	0.0	809.0	0.0
243	FG2104.ZCE	20210414		2117.0					2123.0		6.0	0.0	0.0	809.0	0.0
244	FG2104.ZCE	20210415		2123.0					2151.0		28.0	0.0	0.0	0.0	-809.0