finance-talk/data/FG/FG2109.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	FG2109.ZCE	20200915		1573.0	1528.0	1573.0	1528.0	1560.0	1558.0	-13.0	-15.0	171.0	532.67	96.0
3	FG2109.ZCE	20200916	1560.0	1558.0	1562.0	1570.0	1550.0	1564.0	1561.0	6.0	3.0	172.0	536.92	150.0	54.0
4	FG2109.ZCE	20200917	1564.0	1561.0	1568.0	1571.0	1557.0	1564.0	1564.0	3.0	3.0	114.0	356.58	177.0	27.0
5	FG2109.ZCE	20200918	1564.0	1564.0	1566.0	1598.0	1561.0	1586.0	1580.0	22.0	16.0	152.0	480.25	226.0	49.0
6	FG2109.ZCE	20200921	1586.0	1580.0	1584.0	1589.0	1550.0	1557.0	1563.0	-23.0	-17.0	334.0	1043.95	382.0	156.0
7	FG2109.ZCE	20200922	1557.0	1563.0	1554.0	1580.0	1540.0	1577.0	1562.0	14.0	-1.0	174.0	543.49	412.0	30.0
8	FG2109.ZCE	20200923	1577.0	1562.0	1574.0	1591.0	1555.0	1577.0	1570.0	15.0	8.0	176.0	552.73	445.0	33.0
9	FG2109.ZCE	20200924	1577.0	1570.0	1584.0	1588.0	1566.0	1581.0	1576.0	11.0	6.0	175.0	551.76	489.0	44.0
10	FG2109.ZCE	20200925	1581.0	1576.0	1578.0	1592.0	1564.0	1586.0	1580.0	10.0	4.0	360.0	1137.72	691.0	202.0
11	FG2109.ZCE	20200928	1586.0	1580.0	1586.0	1600.0	1578.0	1583.0	1591.0	3.0	11.0	256.0	814.6	779.0	88.0
12	FG2109.ZCE	20200929	1583.0	1591.0	1588.0	1600.0	1581.0	1594.0	1589.0	3.0	-2.0	67.0	212.89	778.0	-1.0
13	FG2109.ZCE	20200930	1594.0	1589.0	1593.0	1618.0	1591.0	1618.0	1607.0	29.0	18.0	444.0	1426.91	877.0	99.0
14	FG2109.ZCE	20201009	1618.0	1607.0	1616.0	1641.0	1610.0	1630.0	1618.0	23.0	11.0	540.0	1747.48	1199.0	322.0
15	FG2109.ZCE	20201012	1630.0	1618.0	1626.0	1651.0	1615.0	1649.0	1635.0	31.0	17.0	831.0	2717.73	1643.0	444.0
16	FG2109.ZCE	20201013	1649.0	1635.0	1657.0	1657.0	1625.0	1633.0	1642.0	-2.0	7.0	446.0	1464.31	1702.0	59.0
17	FG2109.ZCE	20201014	1633.0	1642.0	1630.0	1639.0	1613.0	1631.0	1628.0	-11.0	-14.0	1355.0	4412.35	1530.0	-172.0
18	FG2109.ZCE	20201015	1631.0	1628.0	1631.0	1641.0	1611.0	1619.0	1627.0	-9.0	-1.0	1261.0	4102.95	1615.0	85.0
19	FG2109.ZCE	20201016	1619.0	1627.0	1611.0	1632.0	1605.0	1626.0	1620.0	-1.0	-7.0	499.0	1616.72	1693.0	78.0
20	FG2109.ZCE	20201019	1626.0	1620.0	1625.0	1640.0	1606.0	1616.0	1620.0	-4.0	0.0	990.0	3207.94	1912.0	219.0
21	FG2109.ZCE	20201020	1616.0	1620.0	1616.0	1622.0	1598.0	1622.0	1610.0	2.0	-10.0	839.0	2702.15	2097.0	185.0
22	FG2109.ZCE	20201021	1622.0	1610.0	1622.0	1622.0	1598.0	1603.0	1608.0	-7.0	-2.0	371.0	1193.39	2206.0	109.0
23	FG2109.ZCE	20201022	1603.0	1608.0	1606.0	1622.0	1603.0	1616.0	1612.0	8.0	4.0	674.0	2173.4	2347.0	141.0
24	FG2109.ZCE	20201023	1616.0	1612.0	1618.0	1630.0	1605.0	1610.0	1614.0	-2.0	2.0	795.0	2566.21	2556.0	209.0
25	FG2109.ZCE	20201026	1610.0	1614.0	1603.0	1617.0	1599.0	1617.0	1610.0	3.0	-4.0	599.0	1928.26	2521.0	-35.0
26	FG2109.ZCE	20201027	1617.0	1610.0	1610.0	1635.0	1610.0	1635.0	1626.0	25.0	16.0	875.0	2845.22	2933.0	412.0
27	FG2109.ZCE	20201028	1635.0	1626.0	1636.0	1638.0	1620.0	1624.0	1626.0	-2.0	0.0	406.0	1320.5	2866.0	-67.0
28	FG2109.ZCE	20201029	1624.0	1626.0	1621.0	1630.0	1610.0	1611.0	1620.0	-15.0	-6.0	299.0	969.01	2854.0	-12.0
29	FG2109.ZCE	20201030	1611.0	1620.0	1610.0	1645.0	1608.0	1643.0	1626.0	23.0	6.0	715.0	2324.51	3031.0	177.0
30	FG2109.ZCE	20201102	1643.0	1626.0	1643.0	1661.0	1632.0	1636.0	1646.0	10.0	20.0	744.0	2448.74	3319.0	288.0
31	FG2109.ZCE	20201103	1636.0	1646.0	1637.0	1641.0	1624.0	1624.0	1632.0	-22.0	-14.0	325.0	1061.11	3295.0	-24.0
32	FG2109.ZCE	20201104	1624.0	1632.0	1628.0	1638.0	1625.0	1625.0	1632.0	-7.0	0.0	337.0	1099.88	3297.0	2.0
33	FG2109.ZCE	20201105	1625.0	1632.0	1628.0	1630.0	1617.0	1624.0	1623.0	-8.0	-9.0	343.0	1113.43	3350.0	53.0
34	FG2109.ZCE	20201106	1624.0	1623.0	1625.0	1657.0	1625.0	1633.0	1642.0	10.0	19.0	737.0	2420.08	3417.0	67.0
35	FG2109.ZCE	20201109	1633.0	1642.0	1635.0	1649.0	1631.0	1646.0	1642.0	4.0	0.0	527.0	1730.65	3558.0	141.0
36	FG2109.ZCE	20201110	1646.0	1642.0	1655.0	1659.0	1642.0	1649.0	1650.0	7.0	8.0	767.0	2530.61	3965.0	407.0
37	FG2109.ZCE	20201111	1649.0	1650.0	1652.0	1671.0	1645.0	1660.0	1656.0	10.0	6.0	1665.0	5515.14	4962.0	997.0
38	FG2109.ZCE	20201112	1660.0	1656.0	1662.0	1669.0	1642.0	1654.0	1651.0	-2.0	-5.0	1758.0	5804.64	6044.0	1082.0
39	FG2109.ZCE	20201113	1654.0	1651.0	1659.0	1696.0	1650.0	1694.0	1669.0	43.0	18.0	3729.0	12451.09	6031.0	-13.0
40	FG2109.ZCE	20201116	1694.0	1669.0	1695.0	1711.0	1691.0	1704.0	1700.0	35.0	31.0	3461.0	11770.28	6797.0	766.0
41	FG2109.ZCE	20201117	1704.0	1700.0	1702.0	1714.0	1692.0	1712.0	1703.0	12.0	3.0	1574.0	5362.4	7360.0	563.0
42	FG2109.ZCE	20201118	1712.0	1703.0	1708.0	1713.0	1682.0	1691.0	1695.0	-12.0	-8.0	1160.0	3932.74	7631.0	271.0
43	FG2109.ZCE	20201119	1691.0	1695.0	1696.0	1736.0	1683.0	1722.0	1716.0	27.0	21.0	4510.0	15476.15	7758.0	127.0
44	FG2109.ZCE	20201120	1722.0	1716.0	1719.0	1729.0	1709.0	1716.0	1718.0	0.0	2.0	1696.0	5828.82	7954.0	196.0
45	FG2109.ZCE	20201123	1716.0	1718.0	1715.0	1725.0	1698.0	1704.0	1711.0	-14.0	-7.0	1992.0	6815.03	8072.0	118.0
46	FG2109.ZCE	20201124	1704.0	1711.0	1706.0	1712.0	1699.0	1708.0	1707.0	-3.0	-4.0	1104.0	3768.53	8039.0	-33.0
47	FG2109.ZCE	20201125	1708.0	1707.0	1706.0	1711.0	1701.0	1706.0	1705.0	-1.0	-2.0	802.0	2734.46	8063.0	24.0
48	FG2109.ZCE	20201126	1706.0	1705.0	1704.0	1726.0	1701.0	1724.0	1714.0	19.0	9.0	1182.0	4050.97	8173.0	110.0
49	FG2109.ZCE	20201127	1724.0	1714.0	1729.0	1764.0	1721.0	1755.0	1748.0	41.0	34.0	2512.0	8782.07	8410.0	237.0
50	FG2109.ZCE	20201130	1755.0	1748.0	1755.0	1760.0	1737.0	1752.0	1750.0	4.0	2.0	1676.0	5865.91	8531.0	121.0
51	FG2109.ZCE	20201201	1752.0	1750.0	1754.0	1756.0	1736.0	1745.0	1746.0	-5.0	-4.0	857.0	2991.8	8424.0	-107.0
52	FG2109.ZCE	20201202	1745.0	1746.0	1745.0	1775.0	1745.0	1773.0	1766.0	27.0	20.0	3270.0	11550.62	9290.0	866.0
53	FG2109.ZCE	20201203	1773.0	1766.0	1772.0	1793.0	1772.0	1786.0	1785.0	20.0	19.0	4070.0	14532.34	10670.0	1380.0
54	FG2109.ZCE	20201204	1786.0	1785.0	1780.0	1801.0	1771.0	1796.0	1787.0	11.0	2.0	3117.0	11139.21	10929.0	259.0
55	FG2109.ZCE	20201207	1796.0	1787.0	1798.0	1838.0	1798.0	1819.0	1816.0	32.0	29.0	4419.0	16045.65	11402.0	473.0
56	FG2109.ZCE	20201208	1819.0	1816.0	1815.0	1845.0	1815.0	1843.0	1834.0	27.0	18.0	5025.0	18428.82	12788.0	1386.0
57	FG2109.ZCE	20201209	1843.0	1834.0	1841.0	1878.0	1835.0	1863.0	1856.0	29.0	22.0	8141.0	30221.56	13206.0	418.0
58	FG2109.ZCE	20201210	1863.0	1856.0	1860.0	1924.0	1860.0	1879.0	1897.0	23.0	41.0	10725.0	40697.67	14032.0	826.0
59	FG2109.ZCE	20201211	1879.0	1897.0	1876.0	1927.0	1876.0	1888.0	1901.0	-9.0	4.0	10364.0	39413.24	14546.0	514.0
60	FG2109.ZCE	20201214	1888.0	1901.0	1895.0	1947.0	1865.0	1868.0	1910.0	-33.0	9.0	19346.0	73913.68	15638.0	1092.0
61	FG2109.ZCE	20201215	1868.0	1910.0	1873.0	1897.0	1851.0	1890.0	1871.0	-20.0	-39.0	10260.0	38402.06	17095.0	1457.0
62	FG2109.ZCE	20201216	1890.0	1871.0	1891.0	1920.0	1859.0	1882.0	1896.0	11.0	25.0	19519.0	74002.84	20395.0	3300.0
63	FG2109.ZCE	20201217	1882.0	1896.0	1887.0	1893.0	1861.0	1890.0	1880.0	-6.0	-16.0	10525.0	39584.51	20937.0	542.0
64	FG2109.ZCE	20201218	1890.0	1880.0	1894.0	1939.0	1892.0	1921.0	1914.0	41.0	34.0	16027.0	61366.96	22071.0	1134.0
65	FG2109.ZCE	20201221	1921.0	1914.0	1922.0	1967.0	1902.0	1951.0	1928.0	37.0	14.0	17931.0	69157.41	23875.0	1804.0
66	FG2109.ZCE	20201222	1951.0	1928.0	1950.0	1958.0	1916.0	1918.0	1938.0	-10.0	10.0	17917.0	69441.12	23678.0	-197.0
67	FG2109.ZCE	20201223	1918.0	1938.0	1925.0	1935.0	1881.0	1919.0	1915.0	-19.0	-23.0	15754.0	60326.57	24365.0	687.0
68	FG2109.ZCE	20201224	1919.0	1915.0	1921.0	1935.0	1884.0	1888.0	1910.0	-27.0	-5.0	14260.0	54483.26	24713.0	348.0
69	FG2109.ZCE	20201225	1888.0	1910.0	1880.0	1899.0	1869.0	1895.0	1884.0	-15.0	-26.0	13367.0	50370.31	24486.0	-227.0
70	FG2109.ZCE	20201228	1895.0	1884.0	1896.0	1903.0	1823.0	1833.0	1856.0	-51.0	-28.0	20003.0	74246.48	25441.0	955.0
71	FG2109.ZCE	20201229	1833.0	1856.0	1834.0	1847.0	1813.0	1836.0	1830.0	-20.0	-26.0	17545.0	64198.24	26551.0	1110.0
72	FG2109.ZCE	20201230	1836.0	1830.0	1841.0	1841.0	1821.0	1831.0	1831.0	1.0	1.0	14793.0	54164.08	26727.0	176.0
73	FG2109.ZCE	20201231	1831.0	1831.0	1827.0	1842.0	1808.0	1838.0	1824.0	7.0	-7.0	24542.0	89550.86	28469.0	1742.0
74	FG2109.ZCE	20210104	1838.0	1824.0	1835.0	1857.0	1811.0	1848.0	1831.0	24.0	7.0	18029.0	66020.18	29817.0	1348.0
75	FG2109.ZCE	20210105	1848.0	1831.0	1840.0	1860.0	1817.0	1820.0	1837.0	-11.0	6.0	21753.0	79919.64	30951.0	1134.0
76	FG2109.ZCE	20210106	1820.0	1837.0	1821.0	1824.0	1792.0	1807.0	1807.0	-30.0	-30.0	35715.0	129092.03	35548.0	4597.0
77	FG2109.ZCE	20210107	1807.0	1807.0	1807.0	1815.0	1792.0	1814.0	1804.0	7.0	-3.0	27860.0	100539.17	37594.0	2046.0
78	FG2109.ZCE	20210108	1814.0	1804.0	1813.0	1853.0	1808.0	1817.0	1829.0	13.0	25.0	38758.0	141806.57	36144.0	-1450.0
79	FG2109.ZCE	20210111	1817.0	1829.0	1810.0	1817.0	1758.0	1815.0	1791.0	-14.0	-38.0	38126.0	136578.59	38499.0	2355.0
80	FG2109.ZCE	20210112	1815.0	1791.0	1811.0	1812.0	1779.0	1805.0	1798.0	14.0	7.0	20419.0	73426.19	40239.0	1740.0
81	FG2109.ZCE	20210113	1805.0	1798.0	1806.0	1808.0	1773.0	1775.0	1788.0	-23.0	-10.0	19501.0	69719.59	40128.0	-111.0
82	FG2109.ZCE	20210114	1775.0	1788.0	1773.0	1776.0	1721.0	1721.0	1748.0	-67.0	-40.0	30376.0	106209.38	42767.0	2639.0
83	FG2109.ZCE	20210115	1721.0	1748.0	1726.0	1749.0	1717.0	1735.0	1731.0	-13.0	-17.0	25521.0	88352.92	42747.0	-20.0
84	FG2109.ZCE	20210118	1735.0	1731.0	1731.0	1804.0	1722.0	1792.0	1772.0	61.0	41.0	51683.0	183194.23	60332.0	17585.0
85	FG2109.ZCE	20210119	1792.0	1772.0	1790.0	1800.0	1762.0	1790.0	1781.0	18.0	9.0	41804.0	148938.27	68017.0	7685.0
86	FG2109.ZCE	20210120	1790.0	1781.0	1792.0	1808.0	1779.0	1793.0	1792.0	12.0	11.0	27265.0	97704.65	72737.0	4720.0
87	FG2109.ZCE	20210121	1793.0	1792.0	1798.0	1817.0	1765.0	1810.0	1792.0	18.0	0.0	54226.0	194383.6	73992.0	1255.0
88	FG2109.ZCE	20210122	1810.0	1792.0	1808.0	1838.0	1803.0	1825.0	1819.0	33.0	27.0	38025.0	138372.11	73795.0	-197.0
89	FG2109.ZCE	20210125	1825.0	1819.0	1822.0	1847.0	1788.0	1846.0	1817.0	27.0	-2.0	49715.0	180657.2	78131.0	4336.0
90	FG2109.ZCE	20210126	1846.0	1817.0	1843.0	1849.0	1799.0	1802.0	1819.0	-15.0	2.0	41496.0	150996.03	76729.0	-1402.0
91	FG2109.ZCE	20210127	1802.0	1819.0	1799.0	1817.0	1799.0	1812.0	1809.0	-7.0	-10.0	26874.0	97243.47	71798.0	-4931.0
92	FG2109.ZCE	20210128	1812.0	1809.0	1810.0	1825.0	1802.0	1813.0	1813.0	4.0	4.0	27035.0	98020.38	70653.0	-1145.0
93	FG2109.ZCE	20210129	1813.0	1813.0	1809.0	1819.0	1803.0	1810.0	1810.0	-3.0	-3.0	25510.0	92336.93	69830.0	-823.0
94	FG2109.ZCE	20210201	1810.0	1810.0	1810.0	1849.0	1806.0	1830.0	1829.0	20.0	19.0	41836.0	153029.78	70740.0	910.0
95	FG2109.ZCE	20210202	1830.0	1829.0	1825.0	1840.0	1801.0	1803.0	1821.0	-26.0	-8.0	29682.0	108106.71	71990.0	1250.0
96	FG2109.ZCE	20210203	1803.0	1821.0	1802.0	1814.0	1790.0	1800.0	1802.0	-21.0	-19.0	30120.0	108576.25	74359.0	2369.0
97	FG2109.ZCE	20210204	1800.0	1802.0	1800.0	1838.0	1796.0	1836.0	1818.0	34.0	16.0	29705.0	108022.91	77170.0	2811.0
98	FG2109.ZCE	20210205	1836.0	1818.0	1837.0	1858.0	1828.0	1851.0	1844.0	33.0	26.0	25970.0	95771.95	79015.0	1845.0
99	FG2109.ZCE	20210208	1851.0	1844.0	1846.0	1866.0	1842.0	1861.0	1853.0	17.0	9.0	20560.0	76214.47	78298.0	-717.0
100	FG2109.ZCE	20210209	1861.0	1853.0	1856.0	1886.0	1853.0	1883.0	1869.0	30.0	16.0	24577.0	91851.83	77803.0	-495.0
101	FG2109.ZCE	20210210	1883.0	1869.0	1876.0	1885.0	1861.0	1881.0	1874.0	12.0	5.0	18757.0	70310.42	77302.0	-501.0
102	FG2109.ZCE	20210218	1881.0	1874.0	1893.0	1937.0	1893.0	1922.0	1921.0	48.0	47.0	24974.0	95939.66	78788.0	1486.0
103	FG2109.ZCE	20210219	1922.0	1921.0	1919.0	1922.0	1904.0	1920.0	1914.0	-1.0	-7.0	35961.0	137628.07	81725.0	2937.0
104	FG2109.ZCE	20210222	1920.0	1914.0	1916.0	1975.0	1914.0	1961.0	1953.0	47.0	39.0	51108.0	199659.35	89428.0	7703.0
105	FG2109.ZCE	20210223	1961.0	1953.0	1962.0	1993.0	1955.0	1964.0	1970.0	11.0	17.0	65229.0	257059.64	90583.0	1155.0
106	FG2109.ZCE	20210224	1964.0	1970.0	1965.0	1972.0	1946.0	1966.0	1959.0	-4.0	-11.0	51103.0	200176.21	94124.0	3541.0
107	FG2109.ZCE	20210225	1966.0	1959.0	1968.0	2052.0	1960.0	2017.0	2004.0	58.0	45.0	102184.0	409533.49	97688.0	3564.0
108	FG2109.ZCE	20210226	2017.0	2004.0	2020.0	2035.0	1997.0	2009.0	2013.0	5.0	9.0	75486.0	303877.41	101760.0	4072.0
109	FG2109.ZCE	20210301	2009.0	2013.0	2001.0	2056.0	1998.0	2040.0	2035.0	27.0	22.0	103075.0	419489.95	106637.0	4877.0
110	FG2109.ZCE	20210302	2040.0	2035.0	2038.0	2062.0	2021.0	2044.0	2039.0	9.0	4.0	83869.0	342039.43	109032.0	2395.0
111	FG2109.ZCE	20210303	2044.0	2039.0	2050.0	2090.0	2045.0	2051.0	2070.0	12.0	31.0	99543.0	412117.82	111482.0	2450.0
112	FG2109.ZCE	20210304	2051.0	2070.0	2051.0	2060.0	2020.0	2030.0	2042.0	-40.0	-28.0	108825.0	444509.51	116041.0	4559.0
113	FG2109.ZCE	20210305	2030.0	2042.0	2030.0	2073.0	2008.0	2046.0	2037.0	4.0	-5.0	136883.0	557764.97	121331.0	5290.0
114	FG2109.ZCE	20210308	2046.0	2037.0	2052.0	2088.0	2020.0	2027.0	2050.0	-10.0	13.0	174272.0	714390.01	124306.0	2975.0
115	FG2109.ZCE	20210309	2027.0	2050.0	2027.0	2042.0	1979.0	1980.0	2005.0	-70.0	-45.0	179242.0	718622.24	130103.0	5797.0
116	FG2109.ZCE	20210310	1980.0	2005.0	1990.0	2014.0	1963.0	2001.0	1989.0	-4.0	-16.0	140741.0	559742.85	133017.0	2914.0
117	FG2109.ZCE	20210311	2001.0	1989.0	2006.0	2007.0	1913.0	1977.0	1956.0	-12.0	-33.0	218342.0	854350.08	131867.0	-1150.0
118	FG2109.ZCE	20210312	1977.0	1956.0	1971.0	1986.0	1953.0	1965.0	1967.0	9.0	11.0	95279.0	374738.38	141753.0	9886.0
119	FG2109.ZCE	20210315	1965.0	1967.0	1965.0	2020.0	1938.0	2014.0	1973.0	47.0	6.0	144163.0	568884.94	145337.0	3584.0
120	FG2109.ZCE	20210316	2014.0	1973.0	2009.0	2040.0	1992.0	2018.0	2020.0	45.0	47.0	169349.0	684035.02	152754.0	7417.0
121	FG2109.ZCE	20210317	2018.0	2020.0	2009.0	2061.0	2000.0	2059.0	2025.0	39.0	5.0	170875.0	692164.15	162934.0	10180.0
122	FG2109.ZCE	20210318	2059.0	2025.0	2059.0	2081.0	2049.0	2068.0	2066.0	43.0	41.0	198989.0	822156.87	173553.0	10619.0
123	FG2109.ZCE	20210319	2068.0	2066.0	2065.0	2085.0	2044.0	2060.0	2064.0	-6.0	-2.0	214083.0	883766.82	182285.0	8732.0
124	FG2109.ZCE	20210322	2060.0	2064.0	2055.0	2105.0	2054.0	2086.0	2086.0	22.0	22.0	235631.0	983236.1	208076.0	25791.0
125	FG2109.ZCE	20210323	2086.0	2086.0	2085.0	2100.0	2075.0	2094.0	2089.0	8.0	3.0	204474.0	854230.37	221674.0
126	FG2109.ZCE	20210324	2094.0	2089.0	2084.0	2092.0	2037.0	2067.0	2060.0	-22.0	-29.0	305651.0	1259500.67	219255.0	-2419.0
127	FG2109.ZCE	20210325	2067.0	2060.0	2067.0	2077.0	2048.0	2057.0	2060.0	-3.0	0.0	214237.0	882839.77	235487.0	16232.0
128	FG2109.ZCE	20210326	2057.0	2060.0	2050.0	2113.0	2043.0	2111.0	2078.0	51.0	18.0	322334.0	1339479.06	254744.0	19257.0
129	FG2109.ZCE	20210329	2111.0	2078.0	2117.0	2120.0	2088.0	2107.0	2104.0	29.0	26.0	247450.0	1041430.18	252181.0	-2563.0
130	FG2109.ZCE	20210330	2107.0	2104.0	2105.0	2113.0	2076.0	2089.0	2095.0	-15.0	-9.0	244407.0	1024057.97	257767.0	5586.0
131	FG2109.ZCE	20210331	2089.0	2095.0	2086.0	2098.0	2050.0	2055.0	2074.0	-40.0	-21.0	333536.0	1383335.53	266838.0	9071.0
132	FG2109.ZCE	20210401	2055.0	2074.0	2051.0	2117.0	2047.0	2099.0	2083.0	25.0	9.0	394462.0	1643044.08	296180.0	29342.0
133	FG2109.ZCE	20210402	2099.0	2083.0	2107.0	2114.0	2091.0	2108.0	2103.0	25.0	20.0	356841.0	1500751.17	313978.0	17798.0
134	FG2109.ZCE	20210406	2108.0	2103.0	2120.0	2165.0	2108.0	2149.0	2144.0	46.0	41.0	363802.0	1559905.42	348725.0	34747.0
135	FG2109.ZCE	20210407	2149.0	2144.0	2154.0	2163.0	2132.0	2142.0	2150.0	-2.0	6.0	487544.0	2096726.26	393961.0	45236.0
136	FG2109.ZCE	20210408	2142.0	2150.0	2141.0	2174.0	2134.0	2157.0	2153.0	7.0	3.0	707915.0	3047631.16	460726.0	66765.0
137	FG2109.ZCE	20210409	2157.0	2153.0	2159.0	2162.0	2084.0	2088.0	2121.0	-65.0	-32.0	1097409.0	4656096.84	478829.0	18103.0
138	FG2109.ZCE	20210412	2088.0	2121.0	2096.0	2144.0	2086.0	2139.0	2112.0	18.0	-9.0	1237304.0	5225976.24	571265.0	92436.0
139	FG2109.ZCE	20210413	2139.0	2112.0	2148.0	2179.0	2133.0	2164.0	2155.0	52.0	43.0	1008806.0	4347722.36	630924.0	59659.0
140	FG2109.ZCE	20210414	2164.0	2155.0	2158.0	2174.0	2147.0	2166.0	2161.0	11.0	6.0	796861.0	3444016.4	650983.0	20059.0
141	FG2109.ZCE	20210415	2166.0	2161.0	2176.0	2213.0	2162.0	2211.0	2189.0	50.0	28.0	1206148.0	5280469.76	732459.0	81476.0
142	FG2109.ZCE	20210416	2211.0	2189.0	2208.0	2233.0	2197.0	2229.0	2218.0	40.0	29.0	965416.0	4281829.58	751750.0	19291.0
143	FG2109.ZCE	20210419	2229.0	2218.0	2229.0	2247.0	2200.0	2230.0	2227.0	12.0	9.0	955722.0	4257555.03	755324.0	3574.0
144	FG2109.ZCE	20210420	2230.0	2227.0	2234.0	2264.0	2224.0	2263.0	2244.0	36.0	17.0	826212.0	3707607.96	817220.0	61896.0
145	FG2109.ZCE	20210421	2263.0	2244.0	2265.0	2265.0	2222.0	2248.0	2242.0	4.0	-2.0	1056702.0	4739289.77	792673.0	-24547.0
146	FG2109.ZCE	20210422	2248.0	2242.0	2249.0	2285.0	2227.0	2236.0	2259.0	-6.0	17.0	1309868.0	5916999.93	784346.0	-8327.0
147	FG2109.ZCE	20210423	2236.0	2259.0	2238.0	2273.0	2236.0	2264.0	2253.0	5.0	-6.0	901010.0	4059608.36	789632.0	5286.0
148	FG2109.ZCE	20210426	2264.0	2253.0	2261.0	2292.0	2236.0	2277.0	2265.0	24.0	12.0	1199272.0	5433755.87	798517.0	8885.0
149	FG2109.ZCE	20210427	2277.0	2265.0	2278.0	2322.0	2265.0	2316.0	2294.0	51.0	29.0	982587.0	4507590.01	844017.0	45500.0
150	FG2109.ZCE	20210428	2316.0	2294.0	2314.0	2335.0	2298.0	2331.0	2317.0	37.0	23.0	986897.0	4574171.5	841612.0	-2405.0
151	FG2109.ZCE	20210429	2331.0	2317.0	2335.0	2386.0	2329.0	2379.0	2363.0	62.0	46.0	1639090.0	7747297.61	783832.0	-57780.0
152	FG2109.ZCE	20210430	2379.0	2363.0	2379.0	2424.0	2360.0	2423.0	2387.0	60.0	24.0	1242937.0	5933321.91	757563.0	-26269.0
153	FG2109.ZCE	20210506	2423.0	2387.0	2450.0	2539.0	2439.0	2526.0	2498.0	139.0	111.0	968044.0	4836008.45	739161.0	-18402.0
154	FG2109.ZCE	20210507	2526.0	2498.0	2519.0	2563.0	2505.0	2549.0	2531.0	51.0	33.0	1185623.0	6002532.42	746064.0	6903.0
155	FG2109.ZCE	20210510	2549.0	2531.0	2543.0	2683.0	2527.0	2683.0	2610.0	152.0	79.0	1872532.0	9774271.56	695286.0	-50778.0
156	FG2109.ZCE	20210511	2683.0	2610.0	2708.0	2837.0	2630.0	2781.0	2732.0	171.0	122.0	2292069.0	12522875.91	625079.0	-70207.0
157	FG2109.ZCE	20210512	2781.0	2732.0	2768.0	2896.0	2756.0	2892.0	2822.0	160.0	90.0	2084995.0	11766953.69	662053.0	36974.0
158	FG2109.ZCE	20210513	2892.0	2822.0	2860.0	2945.0	2762.0	2846.0	2858.0	24.0	36.0	2498316.0	14279449.22	670473.0	8420.0
159	FG2109.ZCE	20210514	2846.0	2858.0	2844.0	2877.0	2686.0	2750.0	2777.0	-108.0	-81.0	2464054.0	13686851.51	605277.0	-65196.0
160	FG2109.ZCE	20210517	2750.0	2777.0	2764.0	2857.0	2693.0	2746.0	2776.0	-31.0	-1.0	2305039.0	12799746.41	622389.0	17112.0
161	FG2109.ZCE	20210518	2746.0	2776.0	2746.0	2811.0	2728.0	2803.0	2770.0	27.0	-6.0	1299283.0	7197716.79	643107.0	20718.0
162	FG2109.ZCE	20210519	2803.0	2770.0	2807.0	2819.0	2631.0	2665.0	2708.0	-105.0	-62.0	1635017.0	8856738.54	578440.0	-64667.0
163	FG2109.ZCE	20210520	2665.0	2708.0	2615.0	2647.0	2502.0	2636.0	2585.0	-72.0	-123.0	1940842.0	10033906.64	565336.0	-13104.0
164	FG2109.ZCE	20210521	2636.0	2585.0	2646.0	2646.0	2553.0	2558.0	2591.0	-27.0	6.0	1580509.0	8189346.21	538704.0	-26632.0
165	FG2109.ZCE	20210524	2558.0	2591.0	2563.0	2618.0	2458.0	2587.0	2534.0	-4.0	-57.0	1834881.0	9299934.98	554348.0	15644.0
166	FG2109.ZCE	20210525	2587.0	2534.0	2597.0	2656.0	2588.0	2618.0	2623.0	84.0	89.0	1173550.0	6157063.16	559885.0	5537.0
167	FG2109.ZCE	20210526	2618.0	2623.0	2600.0	2635.0	2559.0	2576.0	2591.0	-47.0	-32.0	1107409.0	5739136.55	556361.0	-3524.0
168	FG2109.ZCE	20210527	2576.0	2591.0	2555.0	2575.0	2470.0	2548.0	2529.0	-43.0	-62.0	1533627.0	7757013.65	576363.0	20002.0
169	FG2109.ZCE	20210528	2548.0	2529.0	2550.0	2646.0	2532.0	2630.0	2595.0	101.0	66.0	1121783.0	5822983.42	554299.0	-22064.0
170	FG2109.ZCE	20210531	2630.0	2595.0	2618.0	2726.0	2600.0	2688.0	2676.0	93.0	81.0	1107675.0	5929057.48	555499.0	1200.0
171	FG2109.ZCE	20210601	2688.0	2676.0	2688.0	2716.0	2651.0	2690.0	2683.0	14.0	7.0	684551.0	3673563.99	528380.0	-27119.0
172	FG2109.ZCE	20210602	2690.0	2683.0	2690.0	2750.0	2639.0	2654.0	2688.0	-29.0	5.0	876231.0	4710164.4	508875.0	-19505.0
173	FG2109.ZCE	20210603	2654.0	2688.0	2652.0	2722.0	2646.0	2674.0	2685.0	-14.0	-3.0	750707.0	4031855.5	501721.0	-7154.0
174	FG2109.ZCE	20210604	2674.0	2685.0	2650.0	2706.0	2609.0	2683.0	2653.0	-2.0	-32.0	868828.0	4610772.98	498436.0	-3285.0
175	FG2109.ZCE	20210607	2683.0	2653.0	2700.0	2740.0	2626.0	2629.0	2682.0	-24.0	29.0	838291.0	4496648.39	483109.0	-15327.0
176	FG2109.ZCE	20210608	2629.0	2682.0	2629.0	2645.0	2564.0	2634.0	2612.0	-48.0	-70.0	775284.0	4050244.92	472679.0	-10430.0
177	FG2109.ZCE	20210609	2634.0	2612.0	2643.0	2665.0	2604.0	2636.0	2631.0	24.0	19.0	542559.0	2854622.74	479722.0	7043.0
178	FG2109.ZCE	20210610	2636.0	2631.0	2636.0	2686.0	2602.0	2644.0	2641.0	13.0	10.0	609712.0	3220018.71	482198.0	2476.0
179	FG2109.ZCE	20210611	2644.0	2641.0	2645.0	2721.0	2645.0	2719.0	2686.0	78.0	45.0	541046.0	2905993.99	503010.0	20812.0
180	FG2109.ZCE	20210615	2719.0	2686.0	2709.0	2709.0	2622.0	2646.0	2652.0	-40.0	-34.0	437098.0	2318444.07	471449.0	-31561.0
181	FG2109.ZCE	20210616	2646.0	2652.0	2636.0	2660.0	2588.0	2594.0	2619.0	-58.0	-33.0	576500.0	3020024.14	495431.0	23982.0
182	FG2109.ZCE	20210617	2594.0	2619.0	2590.0	2659.0	2583.0	2651.0	2620.0	32.0	1.0	593784.0	3111874.51	498644.0	3213.0
183	FG2109.ZCE	20210618	2651.0	2620.0	2645.0	2666.0	2597.0	2624.0	2635.0	4.0	15.0	567514.0	2991309.15	482422.0	-16222.0
184	FG2109.ZCE	20210621	2624.0	2635.0	2622.0	2675.0	2619.0	2622.0	2646.0	-13.0	11.0	655496.0	3468703.35	511284.0	28862.0
185	FG2109.ZCE	20210622	2622.0	2646.0	2620.0	2693.0	2605.0	2685.0	2644.0	39.0	-2.0	604433.0	3196568.34	544319.0	33035.0
186	FG2109.ZCE	20210623	2685.0	2644.0	2694.0	2719.0	2672.0	2686.0	2691.0	42.0	47.0	462097.0	2486738.27	528162.0	-16157.0
187	FG2109.ZCE	20210624	2686.0	2691.0	2690.0	2792.0	2682.0	2779.0	2755.0	88.0	64.0	703821.0	3878432.92	599908.0	71746.0
188	FG2109.ZCE	20210625	2779.0	2755.0	2779.0	2844.0	2770.0	2842.0	2801.0	87.0	46.0	500458.0	2804040.06	575538.0	-24370.0
189	FG2109.ZCE	20210628	2842.0	2801.0	2842.0	2848.0	2787.0	2807.0	2815.0	6.0	14.0	447073.0	2517040.38	578996.0	3458.0
190	FG2109.ZCE	20210629	2807.0	2815.0	2816.0	2832.0	2786.0	2809.0	2810.0	-6.0	-5.0	432914.0	2433395.44	606142.0	27146.0
191	FG2109.ZCE	20210630	2809.0	2810.0	2817.0	2836.0	2789.0	2815.0	2809.0	5.0	-1.0	420475.0	2362474.24	588519.0	-17623.0
192	FG2109.ZCE	20210701	2815.0	2809.0	2808.0	2865.0	2765.0	2782.0	2815.0	-27.0	6.0	668968.0	3766702.41	574915.0	-13604.0
193	FG2109.ZCE	20210702	2782.0	2815.0	2791.0	2837.0	2771.0	2835.0	2802.0	20.0	-13.0	442703.0	2480754.42	576727.0	1812.0
194	FG2109.ZCE	20210705	2835.0	2802.0	2836.0	2839.0	2784.0	2813.0	2807.0	11.0	5.0	422509.0	2371572.51	545063.0	-31664.0
195	FG2109.ZCE	20210706	2813.0	2807.0	2813.0	2878.0	2812.0	2862.0	2848.0	55.0	41.0	492179.0	2803516.98	560506.0	15443.0
196	FG2109.ZCE	20210707	2862.0	2848.0	2857.0	2885.0	2826.0	2862.0	2854.0	14.0	6.0	476537.0	2720256.06	577768.0	17262.0
197	FG2109.ZCE	20210708	2862.0	2854.0	2864.0	2917.0	2857.0	2902.0	2892.0	48.0	38.0	623555.0	3606723.59	636019.0	58251.0
198	FG2109.ZCE	20210709	2902.0	2892.0	2893.0	2901.0	2851.0	2893.0	2881.0	1.0	-11.0	445926.0	2569167.22	604034.0	-31985.0
199	FG2109.ZCE	20210712	2893.0	2881.0	2911.0	2968.0	2886.0	2943.0	2932.0	62.0	51.0	550289.0	3227065.31	640750.0	36716.0
200	FG2109.ZCE	20210713	2943.0	2932.0	2938.0	3006.0	2936.0	3004.0	2973.0	72.0	41.0	490149.0	2914540.64	672601.0	31851.0
201	FG2109.ZCE	20210714	3004.0	2973.0	2993.0	3074.0	2993.0	3071.0	3037.0	98.0	64.0	561983.0	3413052.39	644169.0	-28432.0
202	FG2109.ZCE	20210715	3071.0	3037.0	3060.0	3065.0	2973.0	3013.0	3015.0	-24.0	-22.0	629421.0	3794855.6	568095.0	-76074.0
203	FG2109.ZCE	20210716	3013.0	3015.0	3011.0	3079.0	3009.0	3072.0	3039.0	57.0	24.0	445678.0	2708436.22	542958.0	-25137.0
204	FG2109.ZCE	20210719	3072.0	3039.0	3080.0	3163.0	3038.0	3039.0	3095.0	0.0	56.0	584944.0	3620902.95	450397.0	-92561.0
205	FG2109.ZCE	20210720	3039.0	3095.0	3028.0	3047.0	2981.0	3024.0	3011.0	-71.0	-84.0	397667.0	2394921.71	397637.0	-52760.0
206	FG2109.ZCE	20210721	3024.0	3011.0	3024.0	3072.0	3004.0	3006.0	3038.0	-5.0	27.0	259882.0	1578876.95	387647.0	-9990.0
207	FG2109.ZCE	20210722	3006.0	3038.0	3013.0	3077.0	2994.0	3057.0	3037.0	19.0	-1.0	270571.0	1643555.85	376056.0	-11591.0
208	FG2109.ZCE	20210723	3057.0	3037.0	3065.0	3105.0	3037.0	3039.0	3064.0	2.0	27.0	266790.0	1635005.86	320413.0	-55643.0
209	FG2109.ZCE	20210726	3039.0	3064.0	3020.0	3022.0	2950.0	2971.0	2982.0	-93.0	-82.0	292889.0	1746556.03	246320.0	-74093.0
210	FG2109.ZCE	20210727	2971.0	2982.0	2985.0	3018.0	2865.0	2876.0	2942.0	-106.0	-40.0	187640.0	1104132.35	191505.0	-54815.0
211	FG2109.ZCE	20210728	2876.0	2942.0	2900.0	2974.0	2881.0	2967.0	2941.0	25.0	-1.0	106788.0	628085.52	185835.0	-5670.0
212	FG2109.ZCE	20210729	2967.0	2941.0	2970.0	2997.0	2955.0	2983.0	2975.0	42.0	34.0	56824.0	338063.41	176604.0	-9231.0
213	FG2109.ZCE	20210730	2983.0	2975.0	2988.0	2990.0	2941.0	2979.0	2966.0	4.0	-9.0	60255.0	357455.07	162099.0	-14505.0
214	FG2109.ZCE	20210802	2979.0	2966.0	2958.0	2969.0	2910.0	2942.0	2938.0	-24.0	-28.0	72517.0	426069.14	143207.0	-18892.0
215	FG2109.ZCE	20210803	2942.0	2938.0	2930.0	2931.0	2809.0	2824.0	2857.0	-114.0	-81.0	99535.0	568761.19	107180.0	-36027.0
216	FG2109.ZCE	20210804	2824.0	2857.0	2831.0	2912.0	2816.0	2900.0	2879.0	43.0	22.0	45895.0	264232.49	104503.0	-2677.0
217	FG2109.ZCE	20210805	2900.0	2879.0	2879.0	2898.0	2811.0	2824.0	2856.0	-55.0	-23.0	53523.0	305765.7	92984.0	-11519.0
218	FG2109.ZCE	20210806	2824.0	2856.0	2824.0	2894.0	2819.0	2880.0	2861.0	24.0	5.0	34448.0	197112.53	89147.0	-3837.0
219	FG2109.ZCE	20210809	2880.0	2861.0	2885.0	2897.0	2845.0	2878.0	2875.0	17.0	14.0	26810.0	154172.21	82296.0	-6851.0
220	FG2109.ZCE	20210810	2878.0	2875.0	2860.0	2949.0	2855.0	2946.0	2907.0	71.0	32.0	28994.0	168564.66	74603.0	-7693.0
221	FG2109.ZCE	20210811	2946.0	2907.0	2934.0	2971.0	2912.0	2928.0	2938.0	21.0	31.0	20966.0	123209.65	65616.0	-8987.0
222	FG2109.ZCE	20210812	2928.0	2938.0	2928.0	2932.0	2806.0	2809.0	2877.0	-129.0	-61.0	36095.0	207688.67	55050.0	-10566.0
223	FG2109.ZCE	20210813	2809.0	2877.0	2805.0	2847.0	2796.0	2823.0	2817.0	-54.0	-60.0	28119.0	158440.06	49057.0	-5993.0
224	FG2109.ZCE	20210816	2823.0	2817.0	2823.0	2893.0	2815.0	2841.0	2850.0	24.0	33.0	17485.0	99676.69	45415.0	-3642.0
225	FG2109.ZCE	20210817	2841.0	2850.0	2850.0	2870.0	2814.0	2869.0	2842.0	19.0	-8.0	23723.0	134856.81	38081.0	-7334.0
226	FG2109.ZCE	20210818	2869.0	2842.0	2869.0	2884.0	2820.0	2840.0	2850.0	-2.0	8.0	9921.0	56545.43	35230.0	-2851.0
227	FG2109.ZCE	20210819	2840.0	2850.0	2833.0	2885.0	2801.0	2861.0	2835.0	11.0	-15.0	19270.0	109276.66	30325.0	-4905.0
228	FG2109.ZCE	20210820	2861.0	2835.0	2850.0	2888.0	2826.0	2856.0	2866.0	21.0	31.0	10274.0	58889.82	27902.0	-2423.0
229	FG2109.ZCE	20210823	2856.0	2866.0	2855.0	2903.0	2850.0	2897.0	2885.0	31.0	19.0	8224.0	47455.02	23799.0	-4103.0
230	FG2109.ZCE	20210824	2897.0	2885.0	2900.0	2930.0	2886.0	2887.0	2912.0	2.0	27.0	4517.0	26302.85	21655.0	-2144.0
231	FG2109.ZCE	20210825	2887.0	2912.0	2898.0	2903.0	2854.0	2871.0	2878.0	-41.0	-34.0	3560.0	20489.31	19712.0	-1943.0
232	FG2109.ZCE	20210826	2871.0	2878.0	2878.0	2886.0	2850.0	2856.0	2863.0	-22.0	-15.0	5127.0	29360.06	16959.0	-2753.0
233	FG2109.ZCE	20210827	2856.0	2863.0	2863.0	2883.0	2850.0	2882.0	2871.0	19.0	8.0	4099.0	23539.35	14360.0	-2599.0
234	FG2109.ZCE	20210830	2882.0	2871.0	2870.0	2908.0	2870.0	2904.0	2899.0	33.0	28.0	4941.0	28649.58	10781.0	-3579.0
235	FG2109.ZCE	20210831	2904.0	2899.0	2897.0	3020.0	2896.0	3020.0	2939.0	121.0	40.0	11790.0	69294.56	696.0	-10085.0
236	FG2109.ZCE	20210901	3020.0	2939.0	3020.0	3175.0	2981.0	3120.0	3136.0	181.0	197.0	700.0	4390.58	277.0	-419.0
237	FG2109.ZCE	20210902	3120.0	3136.0	3080.0	3169.0	3080.0	3169.0	3142.0	33.0	6.0	47.0	295.39	266.0	-11.0
238	FG2109.ZCE	20210903	3169.0	3142.0	3150.0	3150.0	3150.0	3150.0	3150.0	8.0	8.0	42.0	264.6	224.0	-42.0
239	FG2109.ZCE	20210906	3150.0	3150.0	3150.0	3150.0	2898.0	3120.0	3103.0	-30.0	-47.0	160.0	992.95	256.0	32.0
240	FG2109.ZCE	20210907	3120.0	3103.0	3148.0	3148.0	3148.0	3148.0	3148.0	45.0	45.0	6.0	37.78	256.0	0.0
241	FG2109.ZCE	20210908	3148.0	3148.0					3148.0		0.0	0.0	0.0	256.0	0.0
242	FG2109.ZCE	20210909		3148.0	3148.0	3149.0	3148.0	3149.0	3149.0	1.0	1.0	4.0	25.19	256.0	0.0
243	FG2109.ZCE	20210910	3149.0	3149.0	3149.0	3149.0	3149.0	3149.0	3149.0	0.0	0.0	7.0	44.09	256.0	0.0
244	FG2109.ZCE	20210913	3149.0	3149.0	3100.0	3100.0	3080.0	3080.0	3082.0	-69.0	-67.0	25.0	154.12	278.0	22.0
245	FG2109.ZCE	20210914	3080.0	3082.0	2835.0	3008.0	2835.0	3008.0	2893.0	-74.0	-189.0	3.0	17.36	0.0	-278.0