finance-talk/data/FG/FG2101.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	FG2101.ZCE	20200116		1463.0	1380.0	1429.0	1380.0	1425.0	1420.0	-38.0	-43.0	48.0	136.29	28.0
3	FG2101.ZCE	20200117	1425.0	1420.0	1424.0	1429.0	1423.0	1425.0	1427.0	5.0	7.0	12.0	34.24	35.0	7.0
4	FG2101.ZCE	20200120	1425.0	1427.0	1425.0	1430.0	1423.0	1428.0	1428.0	1.0	1.0	36.0	102.8	52.0	17.0
5	FG2101.ZCE	20200121	1428.0	1428.0	1426.0	1429.0	1421.0	1423.0	1425.0	-5.0	-3.0	49.0	139.66	88.0	36.0
6	FG2101.ZCE	20200122	1423.0	1425.0	1421.0	1422.0	1411.0	1411.0	1418.0	-14.0	-7.0	23.0	65.24	83.0	-5.0
7	FG2101.ZCE	20200123	1411.0	1418.0	1418.0	1426.0	1411.0	1417.0	1419.0	-1.0	1.0	80.0	226.99	136.0	53.0
8	FG2101.ZCE	20200203	1417.0	1419.0	1337.0	1381.0	1330.0	1356.0	1371.0	-63.0	-48.0	252.0	690.96	304.0	168.0
9	FG2101.ZCE	20200204	1356.0	1371.0	1359.0	1375.0	1357.0	1357.0	1364.0	-14.0	-7.0	396.0	1079.97	608.0	304.0
10	FG2101.ZCE	20200205	1357.0	1364.0	1358.0	1369.0	1353.0	1365.0	1362.0	1.0	-2.0	502.0	1367.2	960.0	352.0
11	FG2101.ZCE	20200206	1365.0	1362.0	1369.0	1399.0	1360.0	1386.0	1375.0	24.0	13.0	688.0	1892.38	1153.0	193.0
12	FG2101.ZCE	20200207	1386.0	1375.0	1384.0	1391.0	1380.0	1387.0	1386.0	12.0	11.0	340.0	942.22	1344.0	191.0
13	FG2101.ZCE	20200210	1387.0	1386.0	1383.0	1393.0	1383.0	1391.0	1390.0	5.0	4.0	311.0	864.32	1485.0	141.0
14	FG2101.ZCE	20200211	1391.0	1390.0	1392.0	1407.0	1392.0	1399.0	1400.0	9.0	10.0	327.0	915.87	1619.0	134.0
15	FG2101.ZCE	20200212	1399.0	1400.0	1397.0	1404.0	1397.0	1403.0	1401.0	3.0	1.0	259.0	725.61	1731.0	112.0
16	FG2101.ZCE	20200213	1403.0	1401.0	1401.0	1410.0	1399.0	1409.0	1405.0	8.0	4.0	885.0	2487.55	2283.0	552.0
17	FG2101.ZCE	20200214	1409.0	1405.0	1409.0	1410.0	1405.0	1408.0	1407.0	3.0	2.0	1051.0	2957.78	2804.0	521.0
18	FG2101.ZCE	20200217	1408.0	1407.0	1407.0	1412.0	1399.0	1407.0	1406.0	0.0	-1.0	711.0	1999.22	2884.0	80.0
19	FG2101.ZCE	20200218	1407.0	1406.0	1408.0	1408.0	1405.0	1407.0	1406.0	1.0	0.0	180.0	506.29	2923.0	39.0
20	FG2101.ZCE	20200219	1407.0	1406.0	1408.0	1412.0	1406.0	1410.0	1409.0	4.0	3.0	258.0	726.82	2916.0	-7.0
21	FG2101.ZCE	20200220	1410.0	1409.0	1408.0	1420.0	1408.0	1418.0	1416.0	9.0	7.0	545.0	1543.54	2776.0	-140.0
22	FG2101.ZCE	20200221	1418.0	1416.0	1415.0	1426.0	1415.0	1423.0	1422.0	7.0	6.0	508.0	1444.28	2821.0	45.0
23	FG2101.ZCE	20200224	1423.0	1422.0	1423.0	1431.0	1417.0	1427.0	1425.0	5.0	3.0	271.0	772.35	2887.0	66.0
24	FG2101.ZCE	20200225	1427.0	1425.0	1421.0	1435.0	1420.0	1430.0	1428.0	5.0	3.0	463.0	1322.17	3055.0	168.0
25	FG2101.ZCE	20200226	1430.0	1428.0	1425.0	1430.0	1425.0	1428.0	1427.0	0.0	-1.0	259.0	739.41	3023.0	-32.0
26	FG2101.ZCE	20200227	1428.0	1427.0	1428.0	1428.0	1421.0	1422.0	1424.0	-5.0	-3.0	563.0	1602.91	3338.0	315.0
27	FG2101.ZCE	20200228	1422.0	1424.0	1420.0	1428.0	1416.0	1420.0	1420.0	-4.0	-4.0	1095.0	3109.4	3818.0	480.0
28	FG2101.ZCE	20200302	1420.0	1420.0	1419.0	1440.0	1417.0	1434.0	1433.0	14.0	13.0	699.0	2002.75	3855.0	37.0
29	FG2101.ZCE	20200303	1434.0	1433.0	1435.0	1438.0	1429.0	1430.0	1433.0	-3.0	0.0	573.0	1641.93	3884.0	29.0
30	FG2101.ZCE	20200304	1430.0	1433.0	1430.0	1433.0	1427.0	1429.0	1430.0	-4.0	-3.0	293.0	838.21	3792.0	-92.0
31	FG2101.ZCE	20200305	1429.0	1430.0	1433.0	1433.0	1429.0	1431.0	1431.0	1.0	1.0	134.0	383.49	3780.0	-12.0
32	FG2101.ZCE	20200306	1431.0	1431.0	1429.0	1430.0	1423.0	1425.0	1425.0	-6.0	-6.0	549.0	1564.87	4195.0	415.0
33	FG2101.ZCE	20200309	1425.0	1425.0	1412.0	1418.0	1400.0	1413.0	1411.0	-12.0	-14.0	2191.0	6181.48	5349.0	1154.0
34	FG2101.ZCE	20200310	1413.0	1411.0	1412.0	1424.0	1411.0	1417.0	1417.0	6.0	6.0	965.0	2734.5	5141.0	-208.0
35	FG2101.ZCE	20200311	1417.0	1417.0	1420.0	1420.0	1416.0	1417.0	1419.0	0.0	2.0	1052.0	2986.05	4816.0	-325.0
36	FG2101.ZCE	20200312	1417.0	1419.0	1415.0	1420.0	1413.0	1416.0	1416.0	-3.0	-3.0	628.0	1778.75	4806.0	-10.0
37	FG2101.ZCE	20200313	1416.0	1416.0	1413.0	1419.0	1403.0	1407.0	1410.0	-9.0	-6.0	1333.0	3760.05	5293.0	487.0
38	FG2101.ZCE	20200316	1407.0	1410.0	1405.0	1406.0	1385.0	1386.0	1395.0	-24.0	-15.0	1417.0	3952.75	5988.0	695.0
39	FG2101.ZCE	20200317	1386.0	1395.0	1383.0	1385.0	1366.0	1369.0	1375.0	-26.0	-20.0	1688.0	4642.76	5787.0	-201.0
40	FG2101.ZCE	20200318	1369.0	1375.0	1365.0	1379.0	1359.0	1359.0	1369.0	-16.0	-6.0	992.0	2717.06	6091.0	304.0
41	FG2101.ZCE	20200319	1359.0	1369.0	1360.0	1361.0	1314.0	1331.0	1329.0	-38.0	-40.0	2401.0	6382.96	6368.0	277.0
42	FG2101.ZCE	20200320	1331.0	1329.0	1333.0	1342.0	1321.0	1326.0	1332.0	-3.0	3.0	864.0	2302.47	6397.0	29.0
43	FG2101.ZCE	20200323	1326.0	1332.0	1320.0	1320.0	1290.0	1291.0	1301.0	-41.0	-31.0	2132.0	5548.1	7352.0	955.0
44	FG2101.ZCE	20200324	1291.0	1301.0	1291.0	1310.0	1284.0	1310.0	1299.0	9.0	-2.0	1500.0	3897.56	7107.0	-245.0
45	FG2101.ZCE	20200325	1310.0	1299.0	1315.0	1332.0	1298.0	1310.0	1310.0	11.0	11.0	2035.0	5331.74	6909.0	-198.0
46	FG2101.ZCE	20200326	1310.0	1310.0	1319.0	1319.0	1294.0	1294.0	1299.0	-16.0	-11.0	1061.0	2757.03	7192.0	283.0
47	FG2101.ZCE	20200327	1294.0	1299.0	1295.0	1299.0	1285.0	1288.0	1291.0	-11.0	-8.0	1396.0	3604.3	7483.0	291.0
48	FG2101.ZCE	20200330	1288.0	1291.0	1282.0	1300.0	1265.0	1277.0	1283.0	-14.0	-8.0	3277.0	8407.59	8486.0	1003.0
49	FG2101.ZCE	20200331	1277.0	1283.0	1277.0	1288.0	1271.0	1274.0	1279.0	-9.0	-4.0	1554.0	3974.52	8764.0	278.0
50	FG2101.ZCE	20200401	1274.0	1279.0	1272.0	1274.0	1253.0	1254.0	1264.0	-25.0	-15.0	1675.0	4235.51	9266.0	502.0
51	FG2101.ZCE	20200402	1254.0	1264.0	1254.0	1258.0	1216.0	1255.0	1238.0	-9.0	-26.0	4487.0	11112.01	8904.0	-362.0
52	FG2101.ZCE	20200403	1255.0	1238.0	1252.0	1254.0	1201.0	1204.0	1218.0	-34.0	-20.0	3714.0	9047.24	9837.0	933.0
53	FG2101.ZCE	20200407	1204.0	1218.0	1220.0	1224.0	1203.0	1221.0	1212.0	3.0	-6.0	2909.0	7051.9	10162.0	325.0
54	FG2101.ZCE	20200408	1221.0	1212.0	1215.0	1225.0	1195.0	1219.0	1215.0	7.0	3.0	4051.0	9844.61	11197.0	1035.0
55	FG2101.ZCE	20200409	1219.0	1215.0	1222.0	1227.0	1215.0	1223.0	1222.0	8.0	7.0	2987.0	7300.71	11458.0	261.0
56	FG2101.ZCE	20200410	1223.0	1222.0	1220.0	1235.0	1209.0	1229.0	1227.0	7.0	5.0	4615.0	11328.79	12455.0	997.0
57	FG2101.ZCE	20200413	1229.0	1227.0	1224.0	1231.0	1180.0	1181.0	1209.0	-46.0	-18.0	7564.0	18287.71	15814.0	3359.0
58	FG2101.ZCE	20200414	1181.0	1209.0	1179.0	1204.0	1161.0	1200.0	1186.0	-9.0	-23.0	6158.0	14612.25	15747.0	-67.0
59	FG2101.ZCE	20200415	1200.0	1186.0	1192.0	1234.0	1186.0	1229.0	1222.0	43.0	36.0	12916.0	31575.87	15044.0	-703.0
60	FG2101.ZCE	20200416	1229.0	1222.0	1225.0	1229.0	1200.0	1211.0	1213.0	-11.0	-9.0	5776.0	14009.21	15628.0	584.0
61	FG2101.ZCE	20200417	1211.0	1213.0	1213.0	1255.0	1210.0	1247.0	1237.0	34.0	24.0	6845.0	16933.85	15536.0	-92.0
62	FG2101.ZCE	20200420	1247.0	1237.0	1241.0	1253.0	1229.0	1239.0	1238.0	2.0	1.0	4718.0	11683.96	16347.0	811.0
63	FG2101.ZCE	20200421	1239.0	1238.0	1232.0	1237.0	1206.0	1217.0	1214.0	-21.0	-24.0	5267.0	12789.16	17257.0	910.0
64	FG2101.ZCE	20200422	1217.0	1214.0	1211.0	1225.0	1200.0	1218.0	1215.0	4.0	1.0	3126.0	7594.27	17170.0	-87.0
65	FG2101.ZCE	20200423	1218.0	1215.0	1223.0	1237.0	1210.0	1212.0	1226.0	-3.0	11.0	4018.0	9849.95	18235.0	1065.0
66	FG2101.ZCE	20200424	1212.0	1226.0	1216.0	1238.0	1215.0	1235.0	1230.0	9.0	4.0	6063.0	14911.92	19571.0	1336.0
67	FG2101.ZCE	20200427	1235.0	1230.0	1237.0	1263.0	1237.0	1255.0	1252.0	25.0	22.0	4993.0	12505.67	19698.0	127.0
68	FG2101.ZCE	20200428	1255.0	1252.0	1251.0	1258.0	1237.0	1239.0	1249.0	-13.0	-3.0	9072.0	22667.31	21083.0	1385.0
69	FG2101.ZCE	20200429	1239.0	1249.0	1243.0	1261.0	1243.0	1250.0	1251.0	1.0	2.0	3979.0	9957.42	19930.0	-1153.0
70	FG2101.ZCE	20200430	1250.0	1251.0	1252.0	1265.0	1247.0	1258.0	1255.0	7.0	4.0	2322.0	5829.03	19512.0	-418.0
71	FG2101.ZCE	20200506	1258.0	1255.0	1261.0	1280.0	1258.0	1274.0	1272.0	19.0	17.0	3318.0	8441.57	19912.0	400.0
72	FG2101.ZCE	20200507	1274.0	1272.0	1270.0	1289.0	1268.0	1286.0	1277.0	14.0	5.0	3348.0	8548.85	19572.0	-340.0
73	FG2101.ZCE	20200508	1286.0	1277.0	1290.0	1303.0	1284.0	1295.0	1293.0	18.0	16.0	4557.0	11785.64	19466.0	-106.0
74	FG2101.ZCE	20200511	1295.0	1293.0	1295.0	1323.0	1290.0	1317.0	1312.0	24.0	19.0	6044.0	15860.74	19256.0	-210.0
75	FG2101.ZCE	20200512	1317.0	1312.0	1319.0	1319.0	1306.0	1318.0	1312.0	6.0	0.0	3304.0	8671.7	18634.0	-622.0
76	FG2101.ZCE	20200513	1318.0	1312.0	1318.0	1356.0	1315.0	1344.0	1335.0	32.0	23.0	10131.0	27054.91	18739.0	105.0
77	FG2101.ZCE	20200514	1344.0	1335.0	1340.0	1351.0	1335.0	1342.0	1341.0	7.0	6.0	5528.0	14826.8	19161.0	422.0
78	FG2101.ZCE	20200515	1342.0	1341.0	1340.0	1346.0	1324.0	1329.0	1334.0	-12.0	-7.0	6306.0	16821.76	19059.0	-102.0
79	FG2101.ZCE	20200518	1329.0	1334.0	1333.0	1359.0	1330.0	1350.0	1349.0	16.0	15.0	5800.0	15650.33	19072.0	13.0
80	FG2101.ZCE	20200519	1350.0	1349.0	1351.0	1370.0	1350.0	1352.0	1360.0	3.0	11.0	5827.0	15853.87	18611.0	-461.0
81	FG2101.ZCE	20200520	1352.0	1360.0	1355.0	1361.0	1349.0	1353.0	1353.0	-7.0	-7.0	3589.0	9711.87	18751.0	140.0
82	FG2101.ZCE	20200521	1353.0	1353.0	1355.0	1364.0	1348.0	1362.0	1356.0	9.0	3.0	2811.0	7622.2	18695.0	-56.0
83	FG2101.ZCE	20200522	1362.0	1356.0	1359.0	1366.0	1330.0	1330.0	1343.0	-26.0	-13.0	6520.0	17511.85	19600.0	905.0
84	FG2101.ZCE	20200525	1330.0	1343.0	1334.0	1382.0	1331.0	1374.0	1364.0	31.0	21.0	11034.0	30089.93	21772.0	2172.0
85	FG2101.ZCE	20200526	1374.0	1364.0	1375.0	1387.0	1370.0	1380.0	1377.0	16.0	13.0	6994.0	19255.77	21001.0	-771.0
86	FG2101.ZCE	20200527	1380.0	1377.0	1380.0	1380.0	1367.0	1371.0	1373.0	-6.0	-4.0	5119.0	14053.62	20656.0	-345.0
87	FG2101.ZCE	20200528	1371.0	1373.0	1370.0	1380.0	1363.0	1378.0	1371.0	5.0	-2.0	4036.0	11064.09	20901.0	245.0
88	FG2101.ZCE	20200529	1378.0	1371.0	1377.0	1385.0	1366.0	1381.0	1376.0	10.0	5.0	3064.0	8429.63	20859.0	-42.0
89	FG2101.ZCE	20200601	1381.0	1376.0	1380.0	1393.0	1370.0	1377.0	1379.0	1.0	3.0	7321.0	20189.86	23039.0	2180.0
90	FG2101.ZCE	20200602	1377.0	1379.0	1379.0	1386.0	1368.0	1383.0	1375.0	4.0	-4.0	3790.0	10425.87	23568.0	529.0
91	FG2101.ZCE	20200603	1383.0	1375.0	1382.0	1384.0	1371.0	1373.0	1376.0	-2.0	1.0	2644.0	7275.59	23901.0	333.0
92	FG2101.ZCE	20200604	1373.0	1376.0	1372.0	1383.0	1368.0	1377.0	1375.0	1.0	-1.0	7336.0	20178.45	23346.0	-555.0
93	FG2101.ZCE	20200605	1377.0	1375.0	1378.0	1383.0	1371.0	1379.0	1378.0	4.0	3.0	2619.0	7215.46	22962.0	-384.0
94	FG2101.ZCE	20200608	1379.0	1378.0	1383.0	1387.0	1372.0	1380.0	1379.0	2.0	1.0	3795.0	10464.38	23065.0	103.0
95	FG2101.ZCE	20200609	1380.0	1379.0	1380.0	1383.0	1369.0	1378.0	1376.0	-1.0	-3.0	5406.0	14874.13	22336.0	-729.0
96	FG2101.ZCE	20200610	1378.0	1376.0	1379.0	1392.0	1373.0	1374.0	1378.0	-2.0	2.0	2055.0	5664.18	22154.0	-182.0
97	FG2101.ZCE	20200611	1374.0	1378.0	1374.0	1397.0	1371.0	1391.0	1387.0	13.0	9.0	5653.0	15679.76	22919.0	765.0
98	FG2101.ZCE	20200612	1391.0	1387.0	1391.0	1416.0	1385.0	1412.0	1404.0	25.0	17.0	6236.0	17506.89	23010.0	91.0
99	FG2101.ZCE	20200615	1412.0	1404.0	1412.0	1422.0	1405.0	1411.0	1413.0	7.0	9.0	4119.0	11637.19	23320.0	310.0
100	FG2101.ZCE	20200616	1411.0	1413.0	1411.0	1414.0	1406.0	1411.0	1410.0	-2.0	-3.0	2769.0	7810.46	22763.0	-557.0
101	FG2101.ZCE	20200617	1411.0	1410.0	1410.0	1411.0	1391.0	1396.0	1398.0	-14.0	-12.0	5346.0	14944.69	22765.0	2.0
102	FG2101.ZCE	20200618	1396.0	1398.0	1399.0	1408.0	1395.0	1402.0	1402.0	4.0	4.0	2352.0	6594.01	22637.0	-128.0
103	FG2101.ZCE	20200619	1402.0	1402.0	1400.0	1411.0	1398.0	1408.0	1406.0	6.0	4.0	2512.0	7063.17	23012.0	375.0
104	FG2101.ZCE	20200622	1408.0	1406.0	1410.0	1417.0	1408.0	1413.0	1410.0	7.0	4.0	1772.0	4998.78	22983.0	-29.0
105	FG2101.ZCE	20200623	1413.0	1410.0	1411.0	1413.0	1407.0	1410.0	1410.0	0.0	0.0	1495.0	4216.66	22939.0	-44.0
106	FG2101.ZCE	20200624	1410.0	1410.0	1412.0	1436.0	1409.0	1434.0	1426.0	24.0	16.0	5842.0	16666.13	22520.0	-419.0
107	FG2101.ZCE	20200629	1434.0	1426.0	1432.0	1432.0	1422.0	1426.0	1427.0	0.0	1.0	3288.0	9385.07	22524.0	4.0
108	FG2101.ZCE	20200630	1426.0	1427.0	1427.0	1435.0	1422.0	1429.0	1429.0	2.0	2.0	3382.0	9663.75	23040.0	516.0
109	FG2101.ZCE	20200701	1429.0	1429.0	1428.0	1440.0	1428.0	1437.0	1436.0	8.0	7.0	4054.0	11640.27	23820.0	780.0
110	FG2101.ZCE	20200702	1437.0	1436.0	1437.0	1448.0	1434.0	1446.0	1442.0	10.0	6.0	5528.0	15944.84	25605.0	1785.0
111	FG2101.ZCE	20200703	1446.0	1442.0	1448.0	1449.0	1440.0	1445.0	1444.0	3.0	2.0	3677.0	10620.7	26245.0	640.0
112	FG2101.ZCE	20200706	1445.0	1444.0	1442.0	1460.0	1442.0	1457.0	1451.0	13.0	7.0	8170.0	23709.45	27620.0	1375.0
113	FG2101.ZCE	20200707	1457.0	1451.0	1458.0	1494.0	1454.0	1485.0	1476.0	34.0	25.0	28348.0	83692.49	36212.0	8592.0
114	FG2101.ZCE	20200708	1485.0	1476.0	1483.0	1497.0	1481.0	1489.0	1489.0	13.0	13.0	14176.0	42227.93	36525.0	313.0
115	FG2101.ZCE	20200709	1489.0	1489.0	1491.0	1508.0	1488.0	1500.0	1497.0	11.0	8.0	16960.0	50789.45	39172.0	2647.0
116	FG2101.ZCE	20200710	1500.0	1497.0	1497.0	1501.0	1488.0	1493.0	1495.0	-4.0	-2.0	12923.0	38643.52	40021.0	849.0
117	FG2101.ZCE	20200713	1493.0	1495.0	1492.0	1555.0	1491.0	1542.0	1534.0	47.0	39.0	51063.0	156672.04	48824.0	8803.0
118	FG2101.ZCE	20200714	1542.0	1534.0	1539.0	1567.0	1537.0	1554.0	1553.0	20.0	19.0	48536.0	150740.8	56786.0	7962.0
119	FG2101.ZCE	20200715	1554.0	1553.0	1555.0	1576.0	1552.0	1566.0	1562.0	13.0	9.0	47521.0	148483.26	67569.0	10783.0
120	FG2101.ZCE	20200716	1566.0	1562.0	1565.0	1572.0	1556.0	1559.0	1565.0	-3.0	3.0	34669.0	108502.22	71191.0	3622.0
121	FG2101.ZCE	20200717	1559.0	1565.0	1560.0	1610.0	1558.0	1601.0	1589.0	36.0	24.0	74648.0	237168.6	82973.0	11782.0
122	FG2101.ZCE	20200720	1601.0	1589.0	1600.0	1608.0	1581.0	1585.0	1594.0	-4.0	5.0	50528.0	161043.14	87212.0	4239.0
123	FG2101.ZCE	20200721	1585.0	1594.0	1589.0	1631.0	1587.0	1625.0	1616.0	31.0	22.0	83253.0	269139.45	97920.0	10708.0
124	FG2101.ZCE	20200722	1625.0	1616.0	1628.0	1679.0	1614.0	1624.0	1654.0	8.0	38.0	168181.0	556240.27	104317.0	6397.0
125	FG2101.ZCE	20200723	1624.0	1654.0	1630.0	1647.0	1587.0	1603.0	1605.0	-51.0	-49.0	237497.0	762419.88	122474.0	18157.0
126	FG2101.ZCE	20200724	1603.0	1605.0	1604.0	1619.0	1590.0	1610.0	1607.0	5.0	2.0	151461.0	486653.86	130046.0	7572.0
127	FG2101.ZCE	20200727	1610.0	1607.0	1610.0	1641.0	1602.0	1609.0	1624.0	2.0	17.0	120353.0	390799.4	139315.0	9269.0
128	FG2101.ZCE	20200728	1609.0	1624.0	1610.0	1620.0	1606.0	1615.0	1612.0	-9.0	-12.0	73629.0	237427.51	143204.0	3889.0
129	FG2101.ZCE	20200729	1615.0	1612.0	1614.0	1624.0	1572.0	1600.0	1596.0	-12.0	-16.0	210317.0	671218.3	165047.0	21843.0
130	FG2101.ZCE	20200730	1600.0	1596.0	1606.0	1639.0	1606.0	1635.0	1624.0	39.0	28.0	175822.0	571033.35	200105.0	35058.0
131	FG2101.ZCE	20200731	1635.0	1624.0	1633.0	1660.0	1624.0	1658.0	1644.0	34.0	20.0	273670.0	899813.29	232973.0	32868.0
132	FG2101.ZCE	20200803	1658.0	1644.0	1662.0	1710.0	1660.0	1710.0	1697.0	66.0	53.0	494103.0	1677276.02	280108.0	47135.0
133	FG2101.ZCE	20200804	1710.0	1697.0	1720.0	1787.0	1720.0	1760.0	1756.0	63.0	59.0	633932.0	2226518.17	267208.0	-12900.0
134	FG2101.ZCE	20200805	1760.0	1756.0	1759.0	1781.0	1739.0	1777.0	1760.0	21.0	4.0	367980.0	1295295.81	302465.0	35257.0
135	FG2101.ZCE	20200806	1777.0	1760.0	1778.0	1805.0	1762.0	1785.0	1781.0	25.0	21.0	528076.0	1880604.14	313739.0	11274.0
136	FG2101.ZCE	20200807	1785.0	1781.0	1785.0	1803.0	1762.0	1784.0	1783.0	3.0	2.0	486436.0	1734766.75	322416.0	8677.0
137	FG2101.ZCE	20200810	1784.0	1783.0	1780.0	1801.0	1755.0	1789.0	1779.0	6.0	-4.0	583249.0	2075159.28	358413.0	35997.0
138	FG2101.ZCE	20200811	1789.0	1779.0	1793.0	1851.0	1792.0	1851.0	1842.0	72.0	63.0	1120346.0	4128368.4	428642.0	70229.0
139	FG2101.ZCE	20200812	1851.0	1842.0	1860.0	1877.0	1780.0	1841.0	1831.0	-1.0	-11.0	1919103.0	7026216.8	418830.0	-9812.0
140	FG2101.ZCE	20200813	1841.0	1831.0	1849.0	1874.0	1813.0	1849.0	1838.0	18.0	7.0	2046327.0	7520902.84	550313.0	131483.0
141	FG2101.ZCE	20200814	1849.0	1838.0	1854.0	1858.0	1830.0	1834.0	1841.0	-4.0	3.0	1047918.0	3858314.7	536998.0	-13315.0
142	FG2101.ZCE	20200817	1834.0	1841.0	1826.0	1856.0	1810.0	1851.0	1832.0	10.0	-9.0	1284711.0	4707502.21	598336.0	61338.0
143	FG2101.ZCE	20200818	1851.0	1832.0	1846.0	1884.0	1844.0	1858.0	1862.0	26.0	30.0	1462759.0	5448288.3	647641.0	49305.0
144	FG2101.ZCE	20200819	1858.0	1862.0	1859.0	1863.0	1837.0	1843.0	1847.0	-19.0	-15.0	1151495.0	4254750.72	648283.0	642.0
145	FG2101.ZCE	20200820	1843.0	1847.0	1844.0	1848.0	1813.0	1833.0	1832.0	-14.0	-15.0	1127513.0	4131854.61	686512.0	38229.0
146	FG2101.ZCE	20200821	1833.0	1832.0	1840.0	1843.0	1740.0	1740.0	1782.0	-92.0	-50.0	2122203.0	7564752.35	642001.0	-44511.0
147	FG2101.ZCE	20200824	1740.0	1782.0	1730.0	1773.0	1715.0	1769.0	1741.0	-13.0	-41.0	1375146.0	4789453.01	649775.0	7774.0
148	FG2101.ZCE	20200825	1769.0	1741.0	1770.0	1770.0	1702.0	1708.0	1728.0	-33.0	-13.0	1600584.0	5531171.92	685182.0	35407.0
149	FG2101.ZCE	20200826	1708.0	1728.0	1713.0	1727.0	1689.0	1718.0	1709.0	-10.0	-19.0	1337195.0	4571789.38	679314.0	-5868.0
150	FG2101.ZCE	20200827	1718.0	1709.0	1725.0	1766.0	1709.0	1749.0	1740.0	40.0	31.0	1742878.0	6064248.62	722144.0	42830.0
151	FG2101.ZCE	20200828	1749.0	1740.0	1746.0	1827.0	1742.0	1827.0	1781.0	87.0	41.0	2171721.0	7737064.2	809981.0	87837.0
152	FG2101.ZCE	20200831	1827.0	1781.0	1825.0	1871.0	1819.0	1857.0	1850.0	76.0	69.0	2008110.0	7430072.18	857662.0	47681.0
153	FG2101.ZCE	20200901	1857.0	1850.0	1860.0	1864.0	1815.0	1820.0	1841.0	-30.0	-9.0	1636146.0	6023986.43	809993.0	-47669.0
154	FG2101.ZCE	20200902	1820.0	1841.0	1819.0	1847.0	1810.0	1832.0	1828.0	-9.0	-13.0	1532948.0	5605249.66	830069.0	20076.0
155	FG2101.ZCE	20200903	1832.0	1828.0	1829.0	1863.0	1790.0	1794.0	1831.0	-34.0	3.0	2226125.0	8152363.22	793951.0	-36118.0
156	FG2101.ZCE	20200904	1794.0	1831.0	1792.0	1800.0	1739.0	1748.0	1763.0	-83.0	-68.0	2283662.0	8053561.31	681265.0	-112686.0
157	FG2101.ZCE	20200907	1748.0	1763.0	1752.0	1782.0	1731.0	1758.0	1757.0	-5.0	-6.0	2023769.0	7111256.39	694894.0	13629.0
158	FG2101.ZCE	20200908	1758.0	1757.0	1760.0	1768.0	1740.0	1747.0	1752.0	-10.0	-5.0	1295609.0	4540113.65	680271.0	-14623.0
159	FG2101.ZCE	20200909	1747.0	1752.0	1730.0	1778.0	1711.0	1753.0	1748.0	1.0	-4.0	2188139.0	7651404.92	694599.0	14328.0
160	FG2101.ZCE	20200910	1753.0	1748.0	1763.0	1772.0	1708.0	1717.0	1741.0	-31.0	-7.0	1992240.0	6936500.17	692795.0	-1804.0
161	FG2101.ZCE	20200911	1717.0	1741.0	1717.0	1735.0	1698.0	1729.0	1716.0	-12.0	-25.0	2093415.0	7182980.64	672183.0	-20612.0
162	FG2101.ZCE	20200914	1729.0	1716.0	1728.0	1734.0	1676.0	1680.0	1706.0	-36.0	-10.0	2127146.0	7257195.85	737508.0	65325.0
163	FG2101.ZCE	20200915	1680.0	1706.0	1681.0	1697.0	1626.0	1646.0	1663.0	-60.0	-43.0	2830992.0	9415650.11	680654.0	-56854.0
164	FG2101.ZCE	20200916	1646.0	1663.0	1648.0	1666.0	1632.0	1653.0	1648.0	-10.0	-15.0	1913995.0	6309675.76	675358.0	-5296.0
165	FG2101.ZCE	20200917	1653.0	1648.0	1654.0	1662.0	1628.0	1642.0	1645.0	-6.0	-3.0	1178626.0	3878068.63	692886.0	17528.0
166	FG2101.ZCE	20200918	1642.0	1645.0	1645.0	1687.0	1634.0	1668.0	1661.0	23.0	16.0	2011937.0	6684608.77	665748.0	-27138.0
167	FG2101.ZCE	20200921	1668.0	1661.0	1663.0	1672.0	1610.0	1629.0	1642.0	-32.0	-19.0	1650650.0	5419976.92	660017.0	-5731.0
168	FG2101.ZCE	20200922	1629.0	1642.0	1627.0	1664.0	1603.0	1653.0	1639.0	11.0	-3.0	1805626.0	5918437.61	650336.0	-9681.0
169	FG2101.ZCE	20200923	1653.0	1639.0	1657.0	1682.0	1626.0	1670.0	1652.0	31.0	13.0	2294035.0	7580446.07	616201.0	-34135.0
170	FG2101.ZCE	20200924	1670.0	1652.0	1670.0	1685.0	1647.0	1672.0	1665.0	20.0	13.0	1979115.0	6592038.01	629318.0	13117.0
171	FG2101.ZCE	20200925	1672.0	1665.0	1671.0	1675.0	1642.0	1670.0	1660.0	5.0	-5.0	1373730.0	4560814.0	627408.0	-1910.0
172	FG2101.ZCE	20200928	1670.0	1660.0	1666.0	1704.0	1664.0	1675.0	1679.0	15.0	19.0	2074028.0	6965669.12	588467.0	-38941.0
173	FG2101.ZCE	20200929	1675.0	1679.0	1678.0	1702.0	1674.0	1699.0	1685.0	20.0	6.0	1189798.0	4009746.3	549193.0	-39274.0
174	FG2101.ZCE	20200930	1699.0	1685.0	1701.0	1745.0	1689.0	1742.0	1717.0	57.0	32.0	1275628.0	4379940.17	460225.0	-88968.0
175	FG2101.ZCE	20201009	1742.0	1717.0	1753.0	1763.0	1731.0	1750.0	1745.0	33.0	28.0	681013.0	2376108.03	506101.0	45876.0
176	FG2101.ZCE	20201012	1750.0	1745.0	1751.0	1794.0	1738.0	1785.0	1766.0	40.0	21.0	1162285.0	4106289.41	587534.0	81433.0
177	FG2101.ZCE	20201013	1785.0	1766.0	1790.0	1790.0	1743.0	1752.0	1766.0	-14.0	0.0	1142055.0	4034169.81	579839.0	-7695.0
178	FG2101.ZCE	20201014	1752.0	1766.0	1755.0	1760.0	1725.0	1736.0	1740.0	-30.0	-26.0	1078623.0	3753001.38	565228.0	-14611.0
179	FG2101.ZCE	20201015	1736.0	1740.0	1740.0	1747.0	1713.0	1716.0	1728.0	-24.0	-12.0	1333121.0	4607578.68	558810.0	-6418.0
180	FG2101.ZCE	20201016	1716.0	1728.0	1710.0	1732.0	1702.0	1726.0	1720.0	-2.0	-8.0	846779.0	2912570.7	554331.0	-4479.0
181	FG2101.ZCE	20201019	1726.0	1720.0	1731.0	1743.0	1699.0	1710.0	1719.0	-10.0	-1.0	1162619.0	3997274.64	554848.0	517.0
182	FG2101.ZCE	20201020	1710.0	1719.0	1714.0	1719.0	1679.0	1716.0	1700.0	-3.0	-19.0	1344718.0	4571428.72	556828.0	1980.0
183	FG2101.ZCE	20201021	1716.0	1700.0	1715.0	1718.0	1685.0	1691.0	1700.0	-9.0	0.0	968951.0	3294196.23	541328.0	-15500.0
184	FG2101.ZCE	20201022	1691.0	1700.0	1695.0	1724.0	1685.0	1714.0	1706.0	14.0	6.0	1115459.0	3806978.92	534377.0	-6951.0
185	FG2101.ZCE	20201023	1714.0	1706.0	1714.0	1728.0	1698.0	1707.0	1712.0	1.0	6.0	1008935.0	3453780.08	511419.0	-22958.0
186	FG2101.ZCE	20201026	1707.0	1712.0	1710.0	1722.0	1691.0	1717.0	1711.0	5.0	-1.0	1122144.0	3839663.14	521465.0	10046.0
187	FG2101.ZCE	20201027	1717.0	1711.0	1719.0	1755.0	1718.0	1754.0	1739.0	43.0	28.0	1157740.0	4027157.61	556924.0	35459.0
188	FG2101.ZCE	20201028	1754.0	1739.0	1754.0	1760.0	1726.0	1730.0	1741.0	-9.0	2.0	996398.0	3469162.51	506184.0	-50740.0
189	FG2101.ZCE	20201029	1730.0	1741.0	1722.0	1734.0	1706.0	1708.0	1722.0	-33.0	-19.0	932046.0	3209923.17	481784.0	-24400.0
190	FG2101.ZCE	20201030	1708.0	1722.0	1701.0	1749.0	1694.0	1743.0	1725.0	21.0	3.0	1125296.0	3882108.24	473924.0	-7860.0
191	FG2101.ZCE	20201102	1743.0	1725.0	1745.0	1768.0	1732.0	1740.0	1747.0	15.0	22.0	879303.0	3071456.65	449740.0	-24184.0
192	FG2101.ZCE	20201103	1740.0	1747.0	1741.0	1760.0	1725.0	1725.0	1744.0	-22.0	-3.0	788450.0	2750055.76	439721.0	-10019.0
193	FG2101.ZCE	20201104	1725.0	1744.0	1732.0	1750.0	1726.0	1729.0	1739.0	-15.0	-5.0	739766.0	2573386.11	427991.0	-11730.0
194	FG2101.ZCE	20201105	1729.0	1739.0	1734.0	1736.0	1713.0	1730.0	1727.0	-9.0	-12.0	660115.0	2279511.18	423473.0	-4518.0
195	FG2101.ZCE	20201106	1730.0	1727.0	1733.0	1790.0	1731.0	1754.0	1763.0	27.0	36.0	1756636.0	6195580.85	430144.0	6671.0
196	FG2101.ZCE	20201109	1754.0	1763.0	1750.0	1769.0	1747.0	1762.0	1759.0	-1.0	-4.0	823490.0	2896653.87	406523.0	-23621.0
197	FG2101.ZCE	20201110	1762.0	1759.0	1773.0	1784.0	1753.0	1772.0	1767.0	13.0	8.0	882027.0	3117038.8	420342.0	13819.0
198	FG2101.ZCE	20201111	1772.0	1767.0	1774.0	1812.0	1765.0	1808.0	1794.0	41.0	27.0	1315395.0	4718524.79	462309.0	41967.0
199	FG2101.ZCE	20201112	1808.0	1794.0	1808.0	1825.0	1794.0	1824.0	1811.0	30.0	17.0	1085773.0	3932323.04	479399.0	17090.0
200	FG2101.ZCE	20201113	1824.0	1811.0	1824.0	1838.0	1815.0	1835.0	1827.0	24.0	16.0	961857.0	3513942.03	445295.0	-34104.0
201	FG2101.ZCE	20201116	1835.0	1827.0	1835.0	1862.0	1826.0	1852.0	1842.0	25.0	15.0	1189053.0	4381023.77	437414.0	-7881.0
202	FG2101.ZCE	20201117	1852.0	1842.0	1856.0	1860.0	1833.0	1857.0	1847.0	15.0	5.0	825313.0	3048887.76	436216.0	-1198.0
203	FG2101.ZCE	20201118	1857.0	1847.0	1853.0	1856.0	1813.0	1830.0	1830.0	-17.0	-17.0	934427.0	3419319.73	398244.0	-37972.0
204	FG2101.ZCE	20201119	1830.0	1830.0	1835.0	1884.0	1828.0	1870.0	1860.0	40.0	30.0	1294210.0	4814763.5	447160.0	48916.0
205	FG2101.ZCE	20201120	1870.0	1860.0	1873.0	1894.0	1863.0	1880.0	1876.0	20.0	16.0	1076001.0	4037616.29	443477.0	-3683.0
206	FG2101.ZCE	20201123	1880.0	1876.0	1878.0	1898.0	1845.0	1847.0	1867.0	-29.0	-9.0	1148142.0	4288090.58	404775.0	-38702.0
207	FG2101.ZCE	20201124	1847.0	1867.0	1847.0	1853.0	1827.0	1846.0	1843.0	-21.0	-24.0	855943.0	3154940.0	381196.0	-23579.0
208	FG2101.ZCE	20201125	1846.0	1843.0	1848.0	1860.0	1823.0	1835.0	1837.0	-8.0	-6.0	889638.0	3268774.13	372496.0	-8700.0
209	FG2101.ZCE	20201126	1835.0	1837.0	1835.0	1848.0	1818.0	1842.0	1836.0	5.0	-1.0	826066.0	3032553.35	374445.0	1949.0
210	FG2101.ZCE	20201127	1842.0	1836.0	1842.0	1868.0	1835.0	1847.0	1849.0	11.0	13.0	734474.0	2716528.96	353333.0	-21112.0
211	FG2101.ZCE	20201130	1847.0	1849.0	1845.0	1862.0	1828.0	1837.0	1844.0	-12.0	-5.0	707517.0	2608852.9	332171.0	-21162.0
212	FG2101.ZCE	20201201	1837.0	1844.0	1843.0	1843.0	1822.0	1827.0	1832.0	-17.0	-12.0	515794.0	1890247.28	331927.0	-244.0
213	FG2101.ZCE	20201202	1827.0	1832.0	1827.0	1875.0	1827.0	1870.0	1857.0	38.0	25.0	930541.0	3456238.37	343397.0	11470.0
214	FG2101.ZCE	20201203	1870.0	1857.0	1870.0	1885.0	1858.0	1869.0	1869.0	12.0	12.0	525731.0	1965141.0	325355.0	-18042.0
215	FG2101.ZCE	20201204	1869.0	1869.0	1865.0	1888.0	1839.0	1882.0	1861.0	13.0	-8.0	698203.0	2598377.08	304787.0	-20568.0
216	FG2101.ZCE	20201207	1882.0	1861.0	1888.0	1955.0	1881.0	1945.0	1929.0	84.0	68.0	1162538.0	4484410.9	312897.0	8110.0
217	FG2101.ZCE	20201208	1945.0	1929.0	1940.0	1977.0	1936.0	1975.0	1955.0	46.0	26.0	788477.0	3083573.2	324341.0	11444.0
218	FG2101.ZCE	20201209	1975.0	1955.0	1975.0	2037.0	1967.0	1998.0	2000.0	43.0	45.0	1159344.0	4636558.8	293609.0	-30732.0
219	FG2101.ZCE	20201210	1998.0	2000.0	1992.0	2021.0	1978.0	1991.0	1997.0	-9.0	-3.0	915564.0	3657055.5	245678.0	-47931.0
220	FG2101.ZCE	20201211	1991.0	1997.0	1987.0	2023.0	1976.0	1988.0	2001.0	-9.0	4.0	739803.0	2960643.16	196544.0	-49134.0
221	FG2101.ZCE	20201214	1988.0	2001.0	1991.0	2029.0	1985.0	1995.0	2001.0	-6.0	0.0	423589.0	1695029.04	168579.0	-27965.0
222	FG2101.ZCE	20201215	1995.0	2001.0	2001.0	2009.0	1980.0	2001.0	1992.0	0.0	-9.0	185346.0	738516.9	140065.0	-28514.0
223	FG2101.ZCE	20201216	2001.0	1992.0	2004.0	2045.0	2004.0	2026.0	2026.0	34.0	34.0	215386.0	872683.13	118378.0	-21687.0
224	FG2101.ZCE	20201217	2026.0	2026.0	2037.0	2052.0	2035.0	2049.0	2042.0	23.0	16.0	96054.0	392359.93	114681.0	-3697.0
225	FG2101.ZCE	20201218	2049.0	2042.0	2052.0	2082.0	2052.0	2069.0	2067.0	27.0	25.0	101878.0	421173.36	83152.0	-31529.0
226	FG2101.ZCE	20201221	2069.0	2067.0	2062.0	2079.0	2043.0	2078.0	2062.0	11.0	-5.0	81691.0	336851.29	62964.0	-20188.0
227	FG2101.ZCE	20201222	2078.0	2062.0	2068.0	2078.0	2050.0	2055.0	2063.0	-7.0	1.0	39766.0	164073.98	56940.0	-6024.0
228	FG2101.ZCE	20201223	2055.0	2063.0	2058.0	2073.0	2040.0	2054.0	2058.0	-9.0	-5.0	37392.0	153930.36	49785.0	-7155.0
229	FG2101.ZCE	20201224	2054.0	2058.0	2055.0	2060.0	2020.0	2025.0	2042.0	-33.0	-16.0	28629.0	116936.25	38347.0	-11438.0
230	FG2101.ZCE	20201225	2025.0	2042.0	2022.0	2045.0	2008.0	2042.0	2027.0	0.0	-15.0	19906.0	80704.64	33694.0	-4653.0
231	FG2101.ZCE	20201228	2042.0	2027.0	2035.0	2042.0	1959.0	1961.0	1999.0	-66.0	-28.0	25180.0	100647.2	20919.0	-12775.0
232	FG2101.ZCE	20201229	1961.0	1999.0	1961.0	1989.0	1960.0	1977.0	1977.0	-22.0	-22.0	7722.0	30532.44	17640.0	-3279.0
233	FG2101.ZCE	20201230	1977.0	1977.0	1982.0	1997.0	1971.0	1977.0	1984.0	0.0	7.0	8348.0	33126.38	12422.0	-5218.0
234	FG2101.ZCE	20201231	1977.0	1984.0	1981.0	2013.0	1978.0	2002.0	1994.0	18.0	10.0	14591.0	58187.01	1785.0	-10637.0
235	FG2101.ZCE	20210104	2002.0	1994.0	1998.0	1998.0	1935.0	1978.0	1980.0	-16.0	-14.0	539.0	2134.68	1314.0	-471.0
236	FG2101.ZCE	20210105	1978.0	1980.0	1971.0	1975.0	1971.0	1971.0	1972.0	-9.0	-8.0	515.0	2030.71	868.0	-446.0
237	FG2101.ZCE	20210106	1971.0	1972.0	1970.0	1980.0	1873.0	1873.0	1902.0	-99.0	-70.0	500.0	1901.61	521.0	-347.0
238	FG2101.ZCE	20210107	1873.0	1902.0	1850.0	1850.0	1751.0	1825.0	1781.0	-77.0	-121.0	299.0	1064.88	521.0	0.0
239	FG2101.ZCE	20210108	1825.0	1781.0	1790.0	1790.0	1730.0	1750.0	1763.0	-31.0	-18.0	32.0	112.8	521.0	0.0
240	FG2101.ZCE	20210111	1750.0	1763.0	1706.0	1706.0	1701.0	1701.0	1703.0	-62.0	-60.0	3.0	10.22	521.0	0.0
241	FG2101.ZCE	20210112	1701.0	1703.0					1703.0		0.0	0.0	0.0	521.0	0.0
242	FG2101.ZCE	20210113		1703.0	1660.0	1660.0	1650.0	1660.0	1657.0	-43.0	-46.0	7.0	23.2	518.0	-3.0
243	FG2101.ZCE	20210114	1660.0	1657.0	1630.0	1740.0	1620.0	1740.0	1652.0	83.0	-5.0	27.0	89.2	518.0	0.0
244	FG2101.ZCE	20210115	1740.0	1652.0					1638.0		-14.0	60.0	196.56	0.0	-518.0