finance-talk/data/FG/FG2102.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	FG2102.ZCE	20200217		1407.0					1407.0		0.0	0.0	0.0	0.0
3	FG2102.ZCE	20200218		1407.0					1407.0		0.0	0.0	0.0	0.0	0.0
4	FG2102.ZCE	20200219		1407.0					1407.0		0.0	0.0	0.0	0.0	0.0
5	FG2102.ZCE	20200220		1407.0					1407.0		0.0	0.0	0.0	0.0	0.0
6	FG2102.ZCE	20200221		1407.0	1402.0	1445.0	1402.0	1445.0	1430.0	38.0	23.0	8.0	22.89	2.0	2.0
7	FG2102.ZCE	20200224	1445.0	1430.0	1423.0	1423.0	1422.0	1422.0	1423.0	-8.0	-7.0	2.0	5.69	1.0	-1.0
8	FG2102.ZCE	20200225	1422.0	1423.0					1423.0		0.0	0.0	0.0	1.0	0.0
9	FG2102.ZCE	20200226		1423.0					1423.0		0.0	0.0	0.0	1.0	0.0
10	FG2102.ZCE	20200227		1423.0					1423.0		0.0	0.0	0.0	1.0	0.0
11	FG2102.ZCE	20200228		1423.0					1423.0		0.0	0.0	0.0	1.0	0.0
12	FG2102.ZCE	20200302		1423.0					1423.0		0.0	0.0	0.0	1.0	0.0
13	FG2102.ZCE	20200303		1423.0					1423.0		0.0	0.0	0.0	1.0	0.0
14	FG2102.ZCE	20200304		1423.0					1423.0		0.0	0.0	0.0	1.0	0.0
15	FG2102.ZCE	20200305		1423.0					1423.0		0.0	0.0	0.0	1.0	0.0
16	FG2102.ZCE	20200306		1423.0					1423.0		0.0	0.0	0.0	1.0	0.0
17	FG2102.ZCE	20200309		1423.0					1423.0		0.0	0.0	0.0	1.0	0.0
18	FG2102.ZCE	20200310		1423.0					1423.0		0.0	0.0	0.0	1.0	0.0
19	FG2102.ZCE	20200311		1423.0					1423.0		0.0	0.0	0.0	1.0	0.0
20	FG2102.ZCE	20200312		1423.0					1423.0		0.0	0.0	0.0	1.0	0.0
21	FG2102.ZCE	20200313		1423.0					1423.0		0.0	0.0	0.0	1.0	0.0
22	FG2102.ZCE	20200316		1423.0					1394.0		-29.0	0.0	0.0	1.0	0.0
23	FG2102.ZCE	20200317		1394.0					1380.0		-14.0	0.0	0.0	1.0	0.0
24	FG2102.ZCE	20200318		1380.0					1370.0		-10.0	0.0	0.0	1.0	0.0
25	FG2102.ZCE	20200319		1370.0					1330.0		-40.0	0.0	0.0	1.0	0.0
26	FG2102.ZCE	20200320		1330.0					1330.0		0.0	0.0	0.0	1.0	0.0
27	FG2102.ZCE	20200323		1330.0					1299.0		-31.0	0.0	0.0	1.0	0.0
28	FG2102.ZCE	20200324		1299.0					1299.0		0.0	0.0	0.0	1.0	0.0
29	FG2102.ZCE	20200325		1299.0					1299.0		0.0	0.0	0.0	1.0	0.0
30	FG2102.ZCE	20200326		1299.0					1299.0		0.0	0.0	0.0	1.0	0.0
31	FG2102.ZCE	20200327		1299.0					1297.0		-2.0	0.0	0.0	1.0	0.0
32	FG2102.ZCE	20200330		1297.0					1283.0		-14.0	0.0	0.0	1.0	0.0
33	FG2102.ZCE	20200331		1283.0	1279.0	1286.0	1279.0	1286.0	1283.0	3.0	0.0	2.0	5.13	1.0	0.0
34	FG2102.ZCE	20200401	1286.0	1283.0					1278.0		-5.0	0.0	0.0	1.0	0.0
35	FG2102.ZCE	20200402		1278.0					1252.0		-26.0	0.0	0.0	1.0	0.0
36	FG2102.ZCE	20200403		1252.0					1232.0		-20.0	0.0	0.0	1.0	0.0
37	FG2102.ZCE	20200407		1232.0					1232.0		0.0	0.0	0.0	1.0	0.0
38	FG2102.ZCE	20200408		1232.0					1232.0		0.0	0.0	0.0	1.0	0.0
39	FG2102.ZCE	20200409		1232.0	1224.0	1224.0	1224.0	1224.0	1224.0	-8.0	-8.0	35.0	85.68	36.0	35.0
40	FG2102.ZCE	20200410	1224.0	1224.0					1224.0		0.0	0.0	0.0	36.0	0.0
41	FG2102.ZCE	20200413		1224.0	1198.0	1198.0	1198.0	1198.0	1198.0	-26.0	-26.0	30.0	71.88	66.0	30.0
42	FG2102.ZCE	20200414	1198.0	1198.0					1198.0		0.0	0.0	0.0	66.0	0.0
43	FG2102.ZCE	20200415		1198.0					1234.0		36.0	0.0	0.0	66.0	0.0
44	FG2102.ZCE	20200416		1234.0					1234.0		0.0	0.0	0.0	66.0	0.0
45	FG2102.ZCE	20200417		1234.0					1234.0		0.0	0.0	0.0	66.0	0.0
46	FG2102.ZCE	20200420		1234.0					1234.0		0.0	0.0	0.0	66.0	0.0
47	FG2102.ZCE	20200421		1234.0					1234.0		0.0	0.0	0.0	66.0	0.0
48	FG2102.ZCE	20200422		1234.0					1234.0		0.0	0.0	0.0	66.0	0.0
49	FG2102.ZCE	20200423		1234.0					1234.0		0.0	0.0	0.0	66.0	0.0
50	FG2102.ZCE	20200424		1234.0					1234.0		0.0	0.0	0.0	66.0	0.0
51	FG2102.ZCE	20200427		1234.0					1237.0		3.0	0.0	0.0	66.0	0.0
52	FG2102.ZCE	20200428		1237.0					1237.0		0.0	0.0	0.0	66.0	0.0
53	FG2102.ZCE	20200429		1237.0					1237.0		0.0	0.0	0.0	66.0	0.0
54	FG2102.ZCE	20200430		1237.0					1237.0		0.0	0.0	0.0	66.0	0.0
55	FG2102.ZCE	20200506		1237.0					1252.0		15.0	0.0	0.0	66.0	0.0
56	FG2102.ZCE	20200507		1252.0					1257.0		5.0	0.0	0.0	66.0	0.0
57	FG2102.ZCE	20200508		1257.0					1273.0		16.0	0.0	0.0	66.0	0.0
58	FG2102.ZCE	20200511		1273.0					1292.0		19.0	0.0	0.0	66.0	0.0
59	FG2102.ZCE	20200512		1292.0					1292.0		0.0	0.0	0.0	66.0	0.0
60	FG2102.ZCE	20200513		1292.0					1315.0		23.0	0.0	0.0	66.0	0.0
61	FG2102.ZCE	20200514		1315.0					1315.0		0.0	0.0	0.0	66.0	0.0
62	FG2102.ZCE	20200515		1315.0					1315.0		0.0	0.0	0.0	66.0	0.0
63	FG2102.ZCE	20200518		1315.0	1333.0	1358.0	1333.0	1358.0	1341.0	43.0	26.0	3.0	8.05	67.0	1.0
64	FG2102.ZCE	20200519	1358.0	1341.0					1341.0		0.0	0.0	0.0	67.0	0.0
65	FG2102.ZCE	20200520		1341.0					1341.0		0.0	0.0	0.0	67.0	0.0
66	FG2102.ZCE	20200521		1341.0					1346.0		5.0	0.0	0.0	67.0	0.0
67	FG2102.ZCE	20200522		1346.0	1332.0	1357.0	1332.0	1347.0	1345.0	1.0	-1.0	8.0	21.52	67.0	0.0
68	FG2102.ZCE	20200525	1347.0	1345.0	1325.0	1381.0	1325.0	1365.0	1350.0	20.0	5.0	31.0	83.69	72.0	5.0
69	FG2102.ZCE	20200526	1365.0	1350.0					1364.0		14.0	0.0	0.0	72.0	0.0
70	FG2102.ZCE	20200527		1364.0					1364.0		0.0	0.0	0.0	72.0	0.0
71	FG2102.ZCE	20200528		1364.0					1364.0		0.0	0.0	0.0	72.0	0.0
72	FG2102.ZCE	20200529		1364.0	1387.0	1387.0	1360.0	1381.0	1376.0	17.0	12.0	3.0	8.26	73.0	1.0
73	FG2102.ZCE	20200601	1381.0	1376.0	1374.0	1374.0	1374.0	1374.0	1374.0	-2.0	-2.0	2.0	5.5	72.0	-1.0
74	FG2102.ZCE	20200602	1374.0	1374.0					1374.0		0.0	0.0	0.0	72.0	0.0
75	FG2102.ZCE	20200603		1374.0					1374.0		0.0	0.0	0.0	72.0	0.0
76	FG2102.ZCE	20200604		1374.0					1374.0		0.0	0.0	0.0	72.0	0.0
77	FG2102.ZCE	20200605		1374.0					1374.0		0.0	0.0	0.0	72.0	0.0
78	FG2102.ZCE	20200608		1374.0					1374.0		0.0	0.0	0.0	72.0	0.0
79	FG2102.ZCE	20200609		1374.0					1374.0		0.0	0.0	0.0	72.0	0.0
80	FG2102.ZCE	20200610		1374.0					1374.0		0.0	0.0	0.0	72.0	0.0
81	FG2102.ZCE	20200611		1374.0	1374.0	1374.0	1374.0	1374.0	1374.0	0.0	0.0	1.0	2.75	71.0	-1.0
82	FG2102.ZCE	20200612	1374.0	1374.0					1384.0		10.0	0.0	0.0	71.0	0.0
83	FG2102.ZCE	20200615		1384.0					1388.0		4.0	0.0	0.0	71.0	0.0
84	FG2102.ZCE	20200616		1388.0					1388.0		0.0	0.0	0.0	71.0	0.0
85	FG2102.ZCE	20200617		1388.0					1388.0		0.0	0.0	0.0	71.0	0.0
86	FG2102.ZCE	20200618		1388.0					1388.0		0.0	0.0	0.0	71.0	0.0
87	FG2102.ZCE	20200619		1388.0					1388.0		0.0	0.0	0.0	71.0	0.0
88	FG2102.ZCE	20200622		1388.0					1388.0		0.0	0.0	0.0	71.0	0.0
89	FG2102.ZCE	20200623		1388.0					1388.0		0.0	0.0	0.0	71.0	0.0
90	FG2102.ZCE	20200624		1388.0					1404.0		16.0	0.0	0.0	71.0	0.0
91	FG2102.ZCE	20200629		1404.0					1404.0		0.0	0.0	0.0	71.0	0.0
92	FG2102.ZCE	20200630		1404.0					1404.0		0.0	0.0	0.0	71.0	0.0
93	FG2102.ZCE	20200701		1404.0	1406.0	1433.0	1406.0	1433.0	1420.0	29.0	16.0	2.0	5.68	71.0	0.0
94	FG2102.ZCE	20200702	1433.0	1420.0					1425.0		5.0	0.0	0.0	71.0	0.0
95	FG2102.ZCE	20200703		1425.0					1425.0		0.0	0.0	0.0	71.0	0.0
96	FG2102.ZCE	20200706		1425.0					1432.0		7.0	0.0	0.0	71.0	0.0
97	FG2102.ZCE	20200707		1432.0					1466.0		34.0	0.0	0.0	71.0	0.0
98	FG2102.ZCE	20200708		1466.0	1439.0	1475.0	1439.0	1470.0	1466.0	4.0	0.0	6.0	17.59	75.0	4.0
99	FG2102.ZCE	20200709	1470.0	1466.0					1471.0		5.0	0.0	0.0	75.0	0.0
100	FG2102.ZCE	20200710		1471.0	1463.0	1463.0	1463.0	1463.0	1463.0	-8.0	-8.0	2.0	5.85	75.0	0.0
101	FG2102.ZCE	20200713	1463.0	1463.0					1502.0		39.0	0.0	0.0	75.0	0.0
102	FG2102.ZCE	20200714		1502.0	1486.0	1500.0	1486.0	1500.0	1491.0	-2.0	-11.0	3.0	8.95	76.0	1.0
103	FG2102.ZCE	20200715	1500.0	1491.0	1529.0	1540.0	1529.0	1540.0	1536.0	49.0	45.0	3.0	9.22	76.0	0.0
104	FG2102.ZCE	20200716	1540.0	1536.0					1533.0		-3.0	0.0	0.0	76.0	0.0
105	FG2102.ZCE	20200717		1533.0					1572.0		39.0	0.0	0.0	76.0	0.0
106	FG2102.ZCE	20200720		1572.0					1562.0		-10.0	0.0	0.0	76.0	0.0
107	FG2102.ZCE	20200721		1562.0	1596.0	1603.0	1587.0	1603.0	1595.0	41.0	33.0	3.0	9.57	75.0	-1.0
108	FG2102.ZCE	20200722	1603.0	1595.0	1655.0	1655.0	1644.0	1644.0	1650.0	49.0	55.0	2.0	6.6	76.0	1.0
109	FG2102.ZCE	20200723	1644.0	1650.0					1601.0		-49.0	0.0	0.0	76.0	0.0
110	FG2102.ZCE	20200724		1601.0					1592.0		-9.0	0.0	0.0	76.0	0.0
111	FG2102.ZCE	20200727		1592.0	1608.0	1608.0	1608.0	1608.0	1608.0	16.0	16.0	1.0	3.22	76.0	0.0
112	FG2102.ZCE	20200728	1608.0	1608.0	1590.0	1590.0	1590.0	1590.0	1590.0	-18.0	-18.0	1.0	3.18	76.0	0.0
113	FG2102.ZCE	20200729	1590.0	1590.0	1558.0	1585.0	1557.0	1585.0	1568.0	-5.0	-22.0	5.0	15.68	76.0	0.0
114	FG2102.ZCE	20200730	1585.0	1568.0	1571.0	1591.0	1571.0	1591.0	1581.0	23.0	13.0	2.0	6.33	76.0	0.0
115	FG2102.ZCE	20200731	1591.0	1581.0	1624.0	1624.0	1624.0	1624.0	1624.0	43.0	43.0	1.0	3.25	75.0	-1.0
116	FG2102.ZCE	20200803	1624.0	1624.0	1668.0	1683.0	1668.0	1683.0	1675.0	59.0	51.0	3.0	10.05	78.0	3.0
117	FG2102.ZCE	20200804	1683.0	1675.0	1709.0	1742.0	1709.0	1721.0	1726.0	46.0	51.0	33.0	113.92	83.0	5.0
118	FG2102.ZCE	20200805	1721.0	1726.0	1736.0	1737.0	1733.0	1737.0	1736.0	11.0	10.0	17.0	59.03	86.0	3.0
119	FG2102.ZCE	20200806	1737.0	1736.0	1761.0	1761.0	1728.0	1760.0	1735.0	24.0	-1.0	19.0	65.94	87.0	1.0
120	FG2102.ZCE	20200807	1760.0	1735.0	1737.0	1755.0	1727.0	1753.0	1744.0	18.0	9.0	17.0	59.3	88.0	1.0
121	FG2102.ZCE	20200810	1753.0	1744.0	1724.0	1760.0	1721.0	1749.0	1736.0	5.0	-8.0	23.0	79.87	94.0	6.0
122	FG2102.ZCE	20200811	1749.0	1736.0	1780.0	1806.0	1780.0	1800.0	1802.0	64.0	66.0	116.0	418.09	163.0	69.0
123	FG2102.ZCE	20200812	1800.0	1802.0	1801.0	1827.0	1756.0	1803.0	1799.0	1.0	-3.0	61.0	219.5	154.0	-9.0
124	FG2102.ZCE	20200813	1803.0	1799.0	1815.0	1817.0	1780.0	1810.0	1796.0	11.0	-3.0	107.0	384.43	152.0	-2.0
125	FG2102.ZCE	20200814	1810.0	1796.0	1802.0	1813.0	1792.0	1799.0	1803.0	3.0	7.0	41.0	147.86	164.0	12.0
126	FG2102.ZCE	20200817	1799.0	1803.0	1793.0	1812.0	1777.0	1805.0	1798.0	2.0	-5.0	70.0	251.75	174.0	10.0
127	FG2102.ZCE	20200818	1805.0	1798.0	1815.0	1834.0	1809.0	1812.0	1822.0	14.0	24.0	19.0	69.24	184.0	10.0
128	FG2102.ZCE	20200819	1812.0	1822.0	1815.0	1815.0	1800.0	1809.0	1808.0	-13.0	-14.0	36.0	130.19	187.0	3.0
129	FG2102.ZCE	20200820	1809.0	1808.0	1805.0	1805.0	1776.0	1794.0	1792.0	-14.0	-16.0	83.0	297.4	182.0	-5.0
130	FG2102.ZCE	20200821	1794.0	1792.0	1794.0	1795.0	1702.0	1702.0	1734.0	-90.0	-58.0	312.0	1081.89	134.0	-48.0
131	FG2102.ZCE	20200824	1702.0	1734.0	1702.0	1731.0	1685.0	1730.0	1704.0	-4.0	-30.0	158.0	538.49	129.0	-5.0
132	FG2102.ZCE	20200825	1730.0	1704.0	1717.0	1722.0	1669.0	1675.0	1684.0	-29.0	-20.0	259.0	872.47	140.0	11.0
133	FG2102.ZCE	20200826	1675.0	1684.0	1669.0	1690.0	1659.0	1678.0	1675.0	-6.0	-9.0	132.0	442.09	151.0	11.0
134	FG2102.ZCE	20200827	1678.0	1675.0	1677.0	1720.0	1673.0	1702.0	1693.0	27.0	18.0	72.0	243.77	157.0	6.0
135	FG2102.ZCE	20200828	1702.0	1693.0	1711.0	1778.0	1711.0	1778.0	1758.0	85.0	65.0	60.0	211.0	204.0	47.0
136	FG2102.ZCE	20200831	1778.0	1758.0	1778.0	1845.0	1778.0	1830.0	1806.0	72.0	48.0	287.0	1036.45	210.0	6.0
137	FG2102.ZCE	20200901	1830.0	1806.0	1818.0	1822.0	1782.0	1785.0	1810.0	-21.0	4.0	273.0	988.42	256.0	46.0
138	FG2102.ZCE	20200902	1785.0	1810.0	1788.0	1806.0	1775.0	1798.0	1788.0	-12.0	-22.0	139.0	497.08	244.0	-12.0
139	FG2102.ZCE	20200903	1798.0	1788.0	1795.0	1820.0	1754.0	1760.0	1790.0	-28.0	2.0	215.0	769.58	229.0	-15.0
140	FG2102.ZCE	20200904	1760.0	1790.0	1758.0	1758.0	1700.0	1715.0	1729.0	-75.0	-61.0	171.0	591.25	221.0	-8.0
141	FG2102.ZCE	20200907	1715.0	1729.0	1725.0	1740.0	1697.0	1720.0	1719.0	-9.0	-10.0	239.0	821.6	221.0	0.0
142	FG2102.ZCE	20200908	1720.0	1719.0	1720.0	1726.0	1704.0	1705.0	1713.0	-14.0	-6.0	135.0	462.61	221.0	0.0
143	FG2102.ZCE	20200909	1705.0	1713.0	1685.0	1731.0	1674.0	1708.0	1707.0	-5.0	-6.0	258.0	880.66	224.0	3.0
144	FG2102.ZCE	20200910	1708.0	1707.0	1719.0	1729.0	1668.0	1677.0	1706.0	-30.0	-1.0	260.0	887.07	197.0	-27.0
145	FG2102.ZCE	20200911	1677.0	1706.0	1675.0	1691.0	1659.0	1686.0	1672.0	-20.0	-34.0	257.0	859.53	204.0	7.0
146	FG2102.ZCE	20200914	1686.0	1672.0	1685.0	1687.0	1637.0	1637.0	1661.0	-35.0	-11.0	203.0	674.42	220.0	16.0
147	FG2102.ZCE	20200915	1637.0	1661.0	1638.0	1651.0	1577.0	1606.0	1605.0	-55.0	-56.0	750.0	2407.47	307.0	87.0
148	FG2102.ZCE	20200916	1606.0	1605.0	1594.0	1620.0	1589.0	1620.0	1604.0	15.0	-1.0	195.0	625.56	295.0	-12.0
149	FG2102.ZCE	20200917	1620.0	1604.0	1610.0	1619.0	1590.0	1601.0	1602.0	-3.0	-2.0	148.0	474.2	331.0	36.0
150	FG2102.ZCE	20200918	1601.0	1602.0	1606.0	1640.0	1594.0	1628.0	1619.0	26.0	17.0	137.0	443.55	295.0	-36.0
151	FG2102.ZCE	20200921	1628.0	1619.0	1659.0	1659.0	1577.0	1586.0	1600.0	-33.0	-19.0	132.0	422.35	292.0	-3.0
152	FG2102.ZCE	20200922	1586.0	1600.0	1586.0	1620.0	1570.0	1615.0	1603.0	15.0	3.0	89.0	285.26	316.0	24.0
153	FG2102.ZCE	20200923	1615.0	1603.0	1616.0	1637.0	1591.0	1631.0	1618.0	28.0	15.0	172.0	556.6	345.0	29.0
154	FG2102.ZCE	20200924	1631.0	1618.0	1627.0	1644.0	1615.0	1644.0	1626.0	26.0	8.0	93.0	302.53	345.0	0.0
155	FG2102.ZCE	20200925	1644.0	1626.0	1626.0	1634.0	1609.0	1629.0	1618.0	3.0	-8.0	65.0	210.38	344.0	-1.0
156	FG2102.ZCE	20200928	1629.0	1618.0	1634.0	1659.0	1625.0	1625.0	1634.0	7.0	16.0	108.0	352.99	343.0	-1.0
157	FG2102.ZCE	20200929	1625.0	1634.0	1638.0	1656.0	1630.0	1653.0	1640.0	19.0	6.0	83.0	272.26	318.0	-25.0
158	FG2102.ZCE	20200930	1653.0	1640.0	1658.0	1698.0	1658.0	1698.0	1676.0	58.0	36.0	69.0	231.31	306.0	-12.0
159	FG2102.ZCE	20201009	1698.0	1676.0	1707.0	1711.0	1688.0	1707.0	1699.0	31.0	23.0	58.0	197.12	296.0	-10.0
160	FG2102.ZCE	20201012	1707.0	1699.0	1700.0	1745.0	1695.0	1735.0	1721.0	36.0	22.0	134.0	461.3	325.0	29.0
161	FG2102.ZCE	20201013	1735.0	1721.0	1735.0	1736.0	1702.0	1706.0	1719.0	-15.0	-2.0	63.0	216.58	321.0	-4.0
162	FG2102.ZCE	20201014	1706.0	1719.0	1703.0	1711.0	1680.0	1690.0	1689.0	-29.0	-30.0	61.0	206.09	329.0	8.0
163	FG2102.ZCE	20201015	1690.0	1689.0	1681.0	1698.0	1671.0	1671.0	1679.0	-18.0	-10.0	153.0	513.73	343.0	14.0
164	FG2102.ZCE	20201016	1671.0	1679.0	1662.0	1684.0	1662.0	1681.0	1671.0	2.0	-8.0	164.0	548.02	353.0	10.0
165	FG2102.ZCE	20201019	1681.0	1671.0	1671.0	1687.0	1654.0	1667.0	1665.0	-4.0	-6.0	127.0	422.85	326.0	-27.0
166	FG2102.ZCE	20201020	1667.0	1665.0	1664.0	1671.0	1639.0	1671.0	1654.0	6.0	-11.0	294.0	972.69	379.0	53.0
167	FG2102.ZCE	20201021	1671.0	1654.0	1673.0	1674.0	1649.0	1651.0	1656.0	-3.0	2.0	151.0	500.2	338.0	-41.0
168	FG2102.ZCE	20201022	1651.0	1656.0	1650.0	1679.0	1647.0	1671.0	1663.0	15.0	7.0	79.0	262.73	351.0	13.0
169	FG2102.ZCE	20201023	1671.0	1663.0	1671.0	1680.0	1665.0	1665.0	1671.0	2.0	8.0	31.0	103.63	350.0	-1.0
170	FG2102.ZCE	20201026	1665.0	1671.0	1675.0	1678.0	1652.0	1672.0	1664.0	1.0	-7.0	77.0	256.29	347.0	-3.0
171	FG2102.ZCE	20201027	1672.0	1664.0	1684.0	1710.0	1679.0	1709.0	1698.0	45.0	34.0	230.0	781.11	478.0	131.0
172	FG2102.ZCE	20201028	1709.0	1698.0	1702.0	1706.0	1687.0	1688.0	1693.0	-10.0	-5.0	34.0	115.09	470.0	-8.0
173	FG2102.ZCE	20201029	1688.0	1693.0	1688.0	1693.0	1674.0	1674.0	1685.0	-19.0	-8.0	124.0	417.96	498.0	28.0
174	FG2102.ZCE	20201030	1674.0	1685.0	1665.0	1705.0	1661.0	1705.0	1682.0	20.0	-3.0	67.0	225.43	510.0	12.0
175	FG2102.ZCE	20201102	1705.0	1682.0	1703.0	1722.0	1697.0	1697.0	1705.0	15.0	23.0	215.0	733.04	375.0	-135.0
176	FG2102.ZCE	20201103	1697.0	1705.0	1700.0	1715.0	1684.0	1684.0	1700.0	-21.0	-5.0	75.0	255.03	370.0	-5.0
177	FG2102.ZCE	20201104	1684.0	1700.0	1695.0	1709.0	1689.0	1690.0	1704.0	-10.0	4.0	101.0	344.18	331.0	-39.0
178	FG2102.ZCE	20201105	1690.0	1704.0	1691.0	1694.0	1678.0	1683.0	1686.0	-21.0	-18.0	78.0	263.09	322.0	-9.0
179	FG2102.ZCE	20201106	1683.0	1686.0	1701.0	1734.0	1701.0	1709.0	1717.0	23.0	31.0	86.0	295.38	308.0	-14.0
180	FG2102.ZCE	20201109	1709.0	1717.0	1711.0	1724.0	1707.0	1717.0	1715.0	0.0	-2.0	46.0	157.76	302.0	-6.0
181	FG2102.ZCE	20201110	1717.0	1715.0	1716.0	1733.0	1716.0	1725.0	1725.0	10.0	10.0	23.0	79.33	308.0	6.0
182	FG2102.ZCE	20201111	1725.0	1725.0	1729.0	1758.0	1729.0	1751.0	1744.0	26.0	19.0	78.0	272.13	335.0	27.0
183	FG2102.ZCE	20201112	1751.0	1744.0	1758.0	1767.0	1744.0	1765.0	1757.0	21.0	13.0	88.0	309.22	368.0	33.0
184	FG2102.ZCE	20201113	1765.0	1757.0	1771.0	1777.0	1760.0	1777.0	1767.0	20.0	10.0	132.0	466.59	394.0	26.0
185	FG2102.ZCE	20201116	1777.0	1767.0	1778.0	1799.0	1770.0	1789.0	1783.0	22.0	16.0	146.0	520.67	396.0	2.0
186	FG2102.ZCE	20201117	1789.0	1783.0	1788.0	1795.0	1777.0	1795.0	1784.0	12.0	1.0	112.0	399.66	403.0	7.0
187	FG2102.ZCE	20201118	1795.0	1784.0	1780.0	1780.0	1766.0	1769.0	1771.0	-15.0	-13.0	47.0	166.45	402.0	-1.0
188	FG2102.ZCE	20201119	1769.0	1771.0	1776.0	1810.0	1768.0	1800.0	1798.0	29.0	27.0	105.0	377.6	455.0	53.0
189	FG2102.ZCE	20201120	1800.0	1798.0	1797.0	1811.0	1790.0	1804.0	1801.0	6.0	3.0	52.0	187.35	464.0	9.0
190	FG2102.ZCE	20201123	1804.0	1801.0	1798.0	1810.0	1775.0	1782.0	1790.0	-19.0	-11.0	61.0	218.4	465.0	1.0
191	FG2102.ZCE	20201124	1782.0	1790.0	1779.0	1785.0	1774.0	1785.0	1780.0	-5.0	-10.0	84.0	299.12	465.0	0.0
192	FG2102.ZCE	20201125	1785.0	1780.0	1785.0	1785.0	1773.0	1779.0	1777.0	-1.0	-3.0	70.0	248.74	456.0	-9.0
193	FG2102.ZCE	20201126	1779.0	1777.0	1786.0	1798.0	1776.0	1798.0	1788.0	21.0	11.0	57.0	203.81	452.0	-4.0
194	FG2102.ZCE	20201127	1798.0	1788.0	1791.0	1824.0	1791.0	1804.0	1807.0	16.0	19.0	66.0	238.57	442.0	-10.0
195	FG2102.ZCE	20201130	1804.0	1807.0	1808.0	1814.0	1791.0	1796.0	1802.0	-11.0	-5.0	61.0	219.89	423.0	-19.0
196	FG2102.ZCE	20201201	1796.0	1802.0	1793.0	1798.0	1786.0	1791.0	1791.0	-11.0	-11.0	59.0	211.39	425.0	2.0
197	FG2102.ZCE	20201202	1791.0	1791.0	1801.0	1824.0	1795.0	1817.0	1810.0	26.0	19.0	311.0	1125.6	423.0	-2.0
198	FG2102.ZCE	20201203	1817.0	1810.0	1820.0	1822.0	1800.0	1815.0	1812.0	5.0	2.0	397.0	1438.36	414.0	-9.0
199	FG2102.ZCE	20201204	1815.0	1812.0	1812.0	1812.0	1796.0	1800.0	1804.0	-12.0	-8.0	464.0	1674.52	383.0	-31.0
200	FG2102.ZCE	20201207	1800.0	1804.0	1802.0	1857.0	1801.0	1847.0	1824.0	43.0	20.0	540.0	1970.28	435.0	52.0
201	FG2102.ZCE	20201208	1847.0	1824.0	1860.0	1877.0	1842.0	1877.0	1862.0	53.0	38.0	210.0	781.84	449.0	14.0
202	FG2102.ZCE	20201209	1877.0	1862.0	1884.0	1918.0	1870.0	1890.0	1894.0	28.0	32.0	464.0	1757.19	440.0	-9.0
203	FG2102.ZCE	20201210	1890.0	1894.0	1901.0	1930.0	1887.0	1891.0	1905.0	-3.0	11.0	313.0	1192.82	421.0	-19.0
204	FG2102.ZCE	20201211	1891.0	1905.0	1887.0	1928.0	1887.0	1907.0	1910.0	2.0	5.0	352.0	1344.92	437.0	16.0
205	FG2102.ZCE	20201214	1907.0	1910.0	1916.0	1968.0	1899.0	1902.0	1936.0	-8.0	26.0	874.0	3383.79	764.0	327.0
206	FG2102.ZCE	20201215	1902.0	1936.0	1914.0	1930.0	1892.0	1925.0	1908.0	-11.0	-28.0	322.0	1228.47	745.0	-19.0
207	FG2102.ZCE	20201216	1925.0	1908.0	1986.0	1986.0	1918.0	1937.0	1945.0	29.0	37.0	277.0	1077.65	796.0	51.0
208	FG2102.ZCE	20201217	1937.0	1945.0	1938.0	1960.0	1931.0	1956.0	1949.0	11.0	4.0	186.0	725.17	824.0	28.0
209	FG2102.ZCE	20201218	1956.0	1949.0	1966.0	2000.0	1965.0	1985.0	1981.0	36.0	32.0	271.0	1073.62	696.0	-128.0
210	FG2102.ZCE	20201221	1985.0	1981.0	1979.0	2021.0	1963.0	2014.0	1988.0	33.0	7.0	191.0	759.29	671.0	-25.0
211	FG2102.ZCE	20201222	2014.0	1988.0	1993.0	2018.0	1977.0	1982.0	1994.0	-6.0	6.0	269.0	1072.97	657.0	-14.0
212	FG2102.ZCE	20201223	1982.0	1994.0	1990.0	2006.0	1969.0	1997.0	1989.0	3.0	-5.0	184.0	731.79	646.0	-11.0
213	FG2102.ZCE	20201224	1997.0	1989.0	2000.0	2014.0	1980.0	1983.0	1997.0	-6.0	8.0	120.0	479.32	646.0	0.0
214	FG2102.ZCE	20201225	1983.0	1997.0	1965.0	1987.0	1964.0	1978.0	1972.0	-19.0	-25.0	144.0	568.01	593.0	-53.0
215	FG2102.ZCE	20201228	1978.0	1972.0	1992.0	1992.0	1928.0	1933.0	1950.0	-39.0	-22.0	369.0	1439.19	414.0	-179.0
216	FG2102.ZCE	20201229	1933.0	1950.0	1930.0	1944.0	1916.0	1927.0	1930.0	-23.0	-20.0	152.0	586.71	357.0	-57.0
217	FG2102.ZCE	20201230	1927.0	1930.0	1927.0	1935.0	1920.0	1928.0	1927.0	-2.0	-3.0	81.0	312.14	339.0	-18.0
218	FG2102.ZCE	20201231	1928.0	1927.0	1929.0	1935.0	1904.0	1927.0	1921.0	0.0	-6.0	132.0	507.27	342.0	3.0
219	FG2102.ZCE	20210104	1927.0	1921.0	1909.0	1948.0	1903.0	1947.0	1915.0	26.0	-6.0	37.0	141.73	333.0	-9.0
220	FG2102.ZCE	20210105	1947.0	1915.0	1943.0	1947.0	1916.0	1924.0	1926.0	9.0	11.0	165.0	635.49	227.0	-106.0
221	FG2102.ZCE	20210106	1924.0	1926.0	1916.0	1916.0	1842.0	1856.0	1878.0	-70.0	-48.0	338.0	1269.75	144.0	-83.0
222	FG2102.ZCE	20210107	1856.0	1878.0	1878.0	1878.0	1822.0	1823.0	1836.0	-55.0	-42.0	123.0	451.55	166.0	22.0
223	FG2102.ZCE	20210108	1823.0	1836.0	1834.0	1868.0	1771.0	1796.0	1832.0	-40.0	-4.0	393.0	1440.29	125.0	-41.0
224	FG2102.ZCE	20210111	1796.0	1832.0	1784.0	1794.0	1740.0	1771.0	1758.0	-61.0	-74.0	127.0	446.62	117.0	-8.0
225	FG2102.ZCE	20210112	1771.0	1758.0	1767.0	1769.0	1741.0	1742.0	1758.0	-16.0	0.0	15.0	52.75	111.0	-6.0
226	FG2102.ZCE	20210113	1742.0	1758.0	1728.0	1759.0	1728.0	1732.0	1743.0	-26.0	-15.0	22.0	76.71	101.0	-10.0
227	FG2102.ZCE	20210114	1732.0	1743.0	1730.0	1735.0	1681.0	1707.0	1712.0	-36.0	-31.0	28.0	95.86	106.0	5.0
228	FG2102.ZCE	20210115	1707.0	1712.0	1686.0	1705.0	1668.0	1696.0	1684.0	-16.0	-28.0	13.0	43.78	99.0	-7.0
229	FG2102.ZCE	20210118	1696.0	1684.0	1707.0	1737.0	1672.0	1715.0	1704.0	31.0	20.0	17.0	57.94	97.0	-2.0
230	FG2102.ZCE	20210119	1715.0	1704.0	1718.0	1749.0	1718.0	1744.0	1730.0	40.0	26.0	23.0	79.6	91.0	-6.0
231	FG2102.ZCE	20210120	1744.0	1730.0	1752.0	1753.0	1719.0	1720.0	1733.0	-10.0	3.0	8.0	27.73	92.0	1.0
232	FG2102.ZCE	20210121	1720.0	1733.0	1745.0	1769.0	1720.0	1766.0	1749.0	33.0	16.0	41.0	143.43	89.0	-3.0
233	FG2102.ZCE	20210122	1766.0	1749.0	1772.0	1798.0	1756.0	1781.0	1780.0	32.0	31.0	42.0	149.55	81.0	-8.0
234	FG2102.ZCE	20210125	1781.0	1780.0	1780.0	1825.0	1780.0	1825.0	1796.0	45.0	16.0	11.0	39.52	76.0	-5.0
235	FG2102.ZCE	20210126	1825.0	1796.0	1809.0	1809.0	1806.0	1806.0	1807.0	10.0	11.0	8.0	28.91	70.0	-6.0
236	FG2102.ZCE	20210127	1806.0	1807.0	1834.0	1834.0	1787.0	1831.0	1815.0	24.0	8.0	19.0	68.99	65.0	-5.0
237	FG2102.ZCE	20210128	1831.0	1815.0	1839.0	1905.0	1818.0	1870.0	1868.0	55.0	53.0	67.0	250.27	50.0	-15.0
238	FG2102.ZCE	20210129	1870.0	1868.0	1865.0	1865.0	1821.0	1865.0	1862.0	-3.0	-6.0	14.0	52.13	50.0	0.0
239	FG2102.ZCE	20210201	1865.0	1862.0					1889.0		27.0	0.0	0.0	50.0	0.0
240	FG2102.ZCE	20210202		1889.0					1874.0		-15.0	0.0	0.0	50.0	0.0
241	FG2102.ZCE	20210203		1874.0					1847.0		-27.0	0.0	0.0	50.0	0.0
242	FG2102.ZCE	20210204		1847.0					1868.0		21.0	0.0	0.0	50.0	0.0
243	FG2102.ZCE	20210205		1868.0					1903.0		35.0	0.0	0.0	50.0	0.0
244	FG2102.ZCE	20210208		1903.0					1913.0		10.0	0.0	0.0	50.0	0.0
245	FG2102.ZCE	20210209		1913.0					1929.0		16.0	0.0	0.0	50.0	0.0
246	FG2102.ZCE	20210210		1929.0					1938.0		9.0	0.0	0.0	50.0	0.0
247	FG2102.ZCE	20210218		1938.0					2002.0		64.0	0.0	0.0	50.0	0.0
248	FG2102.ZCE	20210219		2002.0					1989.0		-13.0	0.0	0.0	0.0	-50.0