finance-talk/data/FG/FG2112.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	FG2112.ZCE	20201215		1864.0	1887.0	1888.0	1826.0	1858.0	1866.0	-6.0	2.0	10.0	37.32	3.0
3	FG2112.ZCE	20201216	1858.0	1866.0					1866.0		0.0	0.0	0.0	3.0	0.0
4	FG2112.ZCE	20201217		1866.0	1851.0	1858.0	1829.0	1844.0	1848.0	-22.0	-18.0	6.0	22.18	8.0	5.0
5	FG2112.ZCE	20201218	1844.0	1848.0	1883.0	1897.0	1879.0	1879.0	1889.0	31.0	41.0	13.0	49.11	7.0	-1.0
6	FG2112.ZCE	20201221	1879.0	1889.0	1896.0	1920.0	1896.0	1920.0	1908.0	31.0	19.0	2.0	7.63	8.0	1.0
7	FG2112.ZCE	20201222	1920.0	1908.0	1900.0	1900.0	1872.0	1872.0	1881.0	-36.0	-27.0	3.0	11.29	9.0	1.0
8	FG2112.ZCE	20201223	1872.0	1881.0	1894.0	1894.0	1865.0	1870.0	1876.0	-11.0	-5.0	6.0	22.51	11.0	2.0
9	FG2112.ZCE	20201224	1870.0	1876.0	1888.0	1888.0	1866.0	1866.0	1875.0	-10.0	-1.0	3.0	11.25	12.0	1.0
10	FG2112.ZCE	20201225	1866.0	1875.0	1861.0	1861.0	1861.0	1861.0	1861.0	-14.0	-14.0	1.0	3.72	12.0	0.0
11	FG2112.ZCE	20201228	1861.0	1861.0	1826.0	1828.0	1812.0	1813.0	1818.0	-48.0	-43.0	5.0	18.19	15.0	3.0
12	FG2112.ZCE	20201229	1813.0	1818.0	1819.0	1819.0	1779.0	1805.0	1806.0	-13.0	-12.0	9.0	32.51	16.0	1.0
13	FG2112.ZCE	20201230	1805.0	1806.0					1808.0		2.0	0.0	0.0	16.0	0.0
14	FG2112.ZCE	20201231		1808.0	1791.0	1821.0	1791.0	1805.0	1808.0	-3.0	0.0	15.0	54.24	18.0	2.0
15	FG2112.ZCE	20210104	1805.0	1808.0	1790.0	1827.0	1790.0	1827.0	1805.0	19.0	-3.0	9.0	32.5	17.0	-1.0
16	FG2112.ZCE	20210105	1827.0	1805.0	1834.0	1836.0	1805.0	1805.0	1819.0	0.0	14.0	20.0	72.75	20.0	3.0
17	FG2112.ZCE	20210106	1805.0	1819.0	1812.0	1812.0	1765.0	1770.0	1774.0	-49.0	-45.0	111.0	393.84	104.0	84.0
18	FG2112.ZCE	20210107	1770.0	1774.0	1784.0	1799.0	1766.0	1790.0	1790.0	16.0	16.0	2835.0	10150.88	2906.0	2802.0
19	FG2112.ZCE	20210108	1790.0	1790.0	1808.0	1808.0	1783.0	1807.0	1791.0	17.0	1.0	3147.0	11270.83	6018.0	3112.0
20	FG2112.ZCE	20210111	1807.0	1791.0	1799.0	1799.0	1750.0	1780.0	1752.0	-11.0	-39.0	423.0	1482.35	6427.0	409.0
21	FG2112.ZCE	20210112	1780.0	1752.0	1762.0	1770.0	1755.0	1770.0	1763.0	18.0	11.0	9.0	31.74	6423.0	-4.0
22	FG2112.ZCE	20210113	1770.0	1763.0	1773.0	1792.0	1760.0	1767.0	1760.0	4.0	-3.0	1000.0	3520.15	7415.0	992.0
23	FG2112.ZCE	20210114	1767.0	1760.0	1764.0	1764.0	1712.0	1716.0	1730.0	-44.0	-30.0	25.0	86.51	7420.0	5.0
24	FG2112.ZCE	20210115	1716.0	1730.0	1716.0	1738.0	1716.0	1737.0	1726.0	7.0	-4.0	200.0	690.57	7607.0	187.0
25	FG2112.ZCE	20210118	1737.0	1726.0	1746.0	1782.0	1691.0	1782.0	1731.0	56.0	5.0	577.0	1997.0	8125.0	518.0
26	FG2112.ZCE	20210119	1782.0	1731.0	1780.0	1784.0	1766.0	1781.0	1776.0	50.0	45.0	62.0	220.24	8161.0	36.0
27	FG2112.ZCE	20210120	1781.0	1776.0	1780.0	1795.0	1768.0	1786.0	1786.0	10.0	10.0	210.0	749.96	7961.0	-200.0
28	FG2112.ZCE	20210121	1786.0	1786.0	1759.0	1795.0	1759.0	1795.0	1785.0	9.0	-1.0	34.0	121.4	7966.0	5.0
29	FG2112.ZCE	20210122	1795.0	1785.0					1798.0		13.0	0.0	0.0	7966.0	0.0
30	FG2112.ZCE	20210125		1798.0	1802.0	1810.0	1735.0	1810.0	1788.0	12.0	-10.0	12.0	42.92	7966.0	0.0
31	FG2112.ZCE	20210126	1810.0	1788.0	1812.0	1820.0	1778.0	1778.0	1795.0	-10.0	7.0	21.0	75.41	7961.0	-5.0
32	FG2112.ZCE	20210127	1778.0	1795.0	1776.0	1789.0	1776.0	1789.0	1783.0	-6.0	-12.0	7.0	24.97	7960.0	-1.0
33	FG2112.ZCE	20210128	1789.0	1783.0	1788.0	1788.0	1788.0	1788.0	1788.0	5.0	5.0	1.0	3.58	7960.0	0.0
34	FG2112.ZCE	20210129	1788.0	1788.0	1789.0	1795.0	1782.0	1795.0	1790.0	7.0	2.0	7.0	25.06	7963.0	3.0
35	FG2112.ZCE	20210201	1795.0	1790.0	1793.0	1806.0	1791.0	1791.0	1799.0	1.0	9.0	17.0	61.15	7965.0	2.0
36	FG2112.ZCE	20210202	1791.0	1799.0	1787.0	1803.0	1780.0	1780.0	1788.0	-19.0	-11.0	17.0	60.81	7971.0	6.0
37	FG2112.ZCE	20210203	1780.0	1788.0	1780.0	1788.0	1778.0	1788.0	1785.0	0.0	-3.0	7.0	24.99	7972.0	1.0
38	FG2112.ZCE	20210204	1788.0	1785.0	1777.0	1805.0	1777.0	1805.0	1778.0	20.0	-7.0	1014.0	3604.79	8974.0	1002.0
39	FG2112.ZCE	20210205	1805.0	1778.0	1796.0	1818.0	1793.0	1808.0	1797.0	30.0	19.0	2193.0	7882.32	11155.0	2181.0
40	FG2112.ZCE	20210208	1808.0	1797.0	1804.0	1816.0	1803.0	1812.0	1805.0	15.0	8.0	1044.0	3767.88	12083.0	928.0
41	FG2112.ZCE	20210209	1812.0	1805.0	1815.0	1830.0	1810.0	1829.0	1826.0	24.0	21.0	264.0	963.91	11937.0	-146.0
42	FG2112.ZCE	20210210	1829.0	1826.0	1823.0	1827.0	1811.0	1815.0	1816.0	-11.0	-10.0	609.0	2212.35	12533.0	596.0
43	FG2112.ZCE	20210218	1815.0	1816.0	1840.0	1884.0	1840.0	1870.0	1870.0	54.0	54.0	540.0	2019.41	13043.0	510.0
44	FG2112.ZCE	20210219	1870.0	1870.0	1856.0	1871.0	1850.0	1869.0	1865.0	-1.0	-5.0	58.0	216.34	13077.0	34.0
45	FG2112.ZCE	20210222	1869.0	1865.0	1880.0	1923.0	1880.0	1908.0	1915.0	43.0	50.0	2056.0	7876.11	15124.0	2047.0
46	FG2112.ZCE	20210223	1908.0	1915.0	1924.0	1934.0	1885.0	1913.0	1920.0	-2.0	5.0	1169.0	4489.43	15666.0	542.0
47	FG2112.ZCE	20210224	1913.0	1920.0	1905.0	1916.0	1900.0	1916.0	1912.0	-4.0	-8.0	1112.0	4251.85	16755.0	1089.0
48	FG2112.ZCE	20210225	1916.0	1912.0	1927.0	1981.0	1916.0	1953.0	1943.0	41.0	31.0	145.0	563.54	16824.0	69.0
49	FG2112.ZCE	20210226	1953.0	1943.0	1970.0	1971.0	1937.0	1950.0	1950.0	7.0	7.0	1550.0	6045.66	15330.0	-1494.0
50	FG2112.ZCE	20210301	1950.0	1950.0	1951.0	1981.0	1936.0	1974.0	1965.0	24.0	15.0	50.0	196.49	15339.0	9.0
51	FG2112.ZCE	20210302	1974.0	1965.0	1980.0	1982.0	1951.0	1976.0	1964.0	11.0	-1.0	414.0	1625.84	15715.0	376.0
52	FG2112.ZCE	20210303	1976.0	1964.0	1988.0	2023.0	1979.0	1995.0	2004.0	31.0	40.0	86.0	344.65	15725.0	10.0
53	FG2112.ZCE	20210304	1995.0	2004.0	1989.0	1996.0	1971.0	1984.0	1978.0	-20.0	-26.0	1228.0	4858.9	14587.0	-1138.0
54	FG2112.ZCE	20210305	1984.0	1978.0	1979.0	2011.0	1963.0	1971.0	1982.0	-7.0	4.0	109.0	432.12	14585.0	-2.0
55	FG2112.ZCE	20210308	1971.0	1982.0	1999.0	2018.0	1961.0	1973.0	1977.0	-9.0	-5.0	702.0	2775.6	14086.0	-499.0
56	FG2112.ZCE	20210309	1973.0	1977.0	1975.0	1975.0	1929.0	1929.0	1947.0	-48.0	-30.0	84.0	327.08	14086.0	0.0
57	FG2112.ZCE	20210310	1929.0	1947.0	1930.0	1949.0	1919.0	1937.0	1930.0	-10.0	-17.0	2355.0	9090.62	11801.0	-2285.0
58	FG2112.ZCE	20210311	1937.0	1930.0	1943.0	1943.0	1873.0	1927.0	1941.0	-3.0	11.0	2053.0	7968.24	9846.0	-1955.0
59	FG2112.ZCE	20210312	1927.0	1941.0	1920.0	1928.0	1906.0	1918.0	1917.0	-23.0	-24.0	40.0	153.33	9853.0	7.0
60	FG2112.ZCE	20210315	1918.0	1917.0	1908.0	1948.0	1898.0	1948.0	1909.0	31.0	-8.0	77.0	294.03	9873.0	20.0
61	FG2112.ZCE	20210316	1948.0	1909.0	1950.0	1988.0	1945.0	1973.0	1965.0	64.0	56.0	87.0	341.92	9863.0	-10.0
62	FG2112.ZCE	20210317	1973.0	1965.0	1962.0	1997.0	1955.0	1995.0	1974.0	30.0	9.0	36.0	142.15	9865.0	2.0
63	FG2112.ZCE	20210318	1995.0	1974.0	1993.0	2017.0	1988.0	2006.0	2007.0	32.0	33.0	178.0	714.38	9901.0	36.0
64	FG2112.ZCE	20210319	2006.0	2007.0	2009.0	2028.0	1992.0	2002.0	2009.0	-5.0	2.0	106.0	425.94	9943.0	42.0
65	FG2112.ZCE	20210322	2002.0	2009.0	2008.0	2047.0	2003.0	2039.0	2030.0	30.0	21.0	256.0	1039.6	9933.0	-10.0
66	FG2112.ZCE	20210323	2039.0	2030.0	2029.0	2040.0	2021.0	2036.0	2030.0	6.0	0.0	503.0	2041.81	10392.0
67	FG2112.ZCE	20210324	2036.0	2030.0	2032.0	2035.0	1992.0	2021.0	2014.0	-9.0	-16.0	113.0	455.14	10390.0	-2.0
68	FG2112.ZCE	20210325	2021.0	2014.0	2016.0	2019.0	1992.0	2000.0	2006.0	-14.0	-8.0	134.0	537.52	10456.0	66.0
69	FG2112.ZCE	20210326	2000.0	2006.0	1999.0	2057.0	1995.0	2051.0	2026.0	45.0	20.0	266.0	1077.65	10620.0	164.0
70	FG2112.ZCE	20210329	2051.0	2026.0	2049.0	2056.0	2036.0	2056.0	2049.0	30.0	23.0	136.0	557.28	10634.0	14.0
71	FG2112.ZCE	20210330	2056.0	2049.0	2045.0	2055.0	2028.0	2038.0	2044.0	-11.0	-5.0	68.0	277.98	10639.0	5.0
72	FG2112.ZCE	20210331	2038.0	2044.0	2035.0	2042.0	2015.0	2019.0	2027.0	-25.0	-17.0	175.0	709.5	10581.0	-58.0
73	FG2112.ZCE	20210401	2019.0	2027.0	2013.0	2060.0	2013.0	2048.0	2046.0	21.0	19.0	190.0	777.32	10648.0	67.0
74	FG2112.ZCE	20210402	2048.0	2046.0	2055.0	2057.0	2045.0	2057.0	2053.0	11.0	7.0	224.0	919.59	10602.0	-46.0
75	FG2112.ZCE	20210406	2057.0	2053.0	2055.0	2098.0	2055.0	2091.0	2088.0	38.0	35.0	542.0	2263.7	10269.0	-333.0
76	FG2112.ZCE	20210407	2091.0	2088.0	2094.0	2101.0	2067.0	2085.0	2074.0	-3.0	-14.0	702.0	2912.5	9667.0	-602.0
77	FG2112.ZCE	20210408	2085.0	2074.0	2088.0	2102.0	2060.0	2085.0	2100.0	11.0	26.0	1103.0	4633.49	8679.0	-988.0
78	FG2112.ZCE	20210409	2085.0	2100.0	2092.0	2093.0	2042.0	2045.0	2061.0	-55.0	-39.0	427.0	1760.49	8363.0	-316.0
79	FG2112.ZCE	20210412	2045.0	2061.0	2017.0	2075.0	2017.0	2074.0	2024.0	13.0	-37.0	1201.0	4860.96	9445.0	1082.0
80	FG2112.ZCE	20210413	2074.0	2024.0	2083.0	2112.0	2075.0	2098.0	2093.0	74.0	69.0	249.0	1042.21	9632.0	187.0
81	FG2112.ZCE	20210414	2098.0	2093.0	2100.0	2106.0	2089.0	2102.0	2097.0	9.0	4.0	170.0	713.09	9627.0	-5.0
82	FG2112.ZCE	20210415	2102.0	2097.0	2097.0	2138.0	2097.0	2138.0	2125.0	41.0	28.0	823.0	3497.35	9746.0	119.0
83	FG2112.ZCE	20210416	2138.0	2125.0	2135.0	2177.0	2127.0	2174.0	2164.0	49.0	39.0	477.0	2064.73	9570.0	-176.0
84	FG2112.ZCE	20210419	2174.0	2164.0	2171.0	2193.0	2151.0	2174.0	2185.0	10.0	21.0	498.0	2175.84	9195.0	-375.0
85	FG2112.ZCE	20210420	2174.0	2185.0	2177.0	2201.0	2172.0	2201.0	2189.0	16.0	4.0	141.0	617.17	9254.0	59.0
86	FG2112.ZCE	20210421	2201.0	2189.0	2202.0	2202.0	2169.0	2186.0	2186.0	-3.0	-3.0	200.0	874.46	9123.0	-131.0
87	FG2112.ZCE	20210422	2186.0	2186.0	2187.0	2222.0	2173.0	2182.0	2202.0	-4.0	16.0	114.0	502.16	9128.0	5.0
88	FG2112.ZCE	20210423	2182.0	2202.0	2185.0	2210.0	2183.0	2207.0	2200.0	5.0	-2.0	82.0	360.73	9136.0	8.0
89	FG2112.ZCE	20210426	2207.0	2200.0	2196.0	2230.0	2181.0	2219.0	2198.0	19.0	-2.0	603.0	2650.44	8642.0	-494.0
90	FG2112.ZCE	20210427	2219.0	2198.0	2214.0	2253.0	2211.0	2250.0	2236.0	52.0	38.0	98.0	438.26	8669.0	27.0
91	FG2112.ZCE	20210428	2250.0	2236.0	2249.0	2258.0	2235.0	2253.0	2246.0	17.0	10.0	104.0	467.26	8641.0	-28.0
92	FG2112.ZCE	20210429	2253.0	2246.0	2267.0	2305.0	2267.0	2301.0	2288.0	55.0	42.0	379.0	1734.01	8586.0	-55.0
93	FG2112.ZCE	20210430	2301.0	2288.0	2301.0	2341.0	2287.0	2341.0	2312.0	53.0	24.0	180.0	832.29	8543.0	-43.0
94	FG2112.ZCE	20210506	2341.0	2312.0	2368.0	2442.0	2360.0	2442.0	2405.0	130.0	93.0	212.0	1019.82	8520.0	-23.0
95	FG2112.ZCE	20210507	2442.0	2405.0	2424.0	2474.0	2419.0	2467.0	2441.0	62.0	36.0	2827.0	13800.34	10643.0	2123.0
96	FG2112.ZCE	20210510	2467.0	2441.0	2454.0	2588.0	2451.0	2588.0	2517.0	147.0	76.0	1307.0	6578.48	10308.0	-335.0
97	FG2112.ZCE	20210511	2588.0	2517.0	2628.0	2744.0	2572.0	2709.0	2673.0	192.0	156.0	2814.0	15041.66	9451.0	-857.0
98	FG2112.ZCE	20210512	2709.0	2673.0	2707.0	2828.0	2682.0	2813.0	2768.0	140.0	95.0	2026.0	11216.54	10263.0	812.0
99	FG2112.ZCE	20210513	2813.0	2768.0	2786.0	2855.0	2690.0	2765.0	2770.0	-3.0	2.0	1245.0	6896.44	10175.0	-88.0
100	FG2112.ZCE	20210514	2765.0	2770.0	2785.0	2787.0	2614.0	2673.0	2680.0	-97.0	-90.0	1402.0	7515.01	10078.0	-97.0
101	FG2112.ZCE	20210517	2673.0	2680.0	2674.0	2765.0	2624.0	2667.0	2689.0	-13.0	9.0	2280.0	12263.38	10868.0	790.0
102	FG2112.ZCE	20210518	2667.0	2689.0	2667.0	2738.0	2656.0	2738.0	2709.0	49.0	20.0	1359.0	7362.81	11181.0	313.0
103	FG2112.ZCE	20210519	2738.0	2709.0	2744.0	2748.0	2592.0	2619.0	2655.0	-90.0	-54.0	1178.0	6256.17	10938.0	-243.0
104	FG2112.ZCE	20210520	2619.0	2655.0	2558.0	2588.0	2495.0	2576.0	2545.0	-79.0	-110.0	1720.0	8755.2	11211.0	273.0
105	FG2112.ZCE	20210521	2576.0	2545.0	2575.0	2582.0	2487.0	2491.0	2525.0	-54.0	-20.0	1615.0	8157.32	11694.0	483.0
106	FG2112.ZCE	20210524	2491.0	2525.0	2485.0	2510.0	2407.0	2483.0	2466.0	-42.0	-59.0	1853.0	9138.9	12219.0	525.0
107	FG2112.ZCE	20210525	2483.0	2466.0	2506.0	2545.0	2500.0	2531.0	2523.0	65.0	57.0	892.0	4501.61	12390.0	171.0
108	FG2112.ZCE	20210526	2531.0	2523.0	2520.0	2550.0	2482.0	2508.0	2512.0	-15.0	-11.0	1267.0	6365.32	11998.0	-392.0
109	FG2112.ZCE	20210527	2508.0	2512.0	2485.0	2502.0	2412.0	2475.0	2448.0	-37.0	-64.0	4130.0	20224.01	8841.0	-3157.0
110	FG2112.ZCE	20210528	2475.0	2448.0	2484.0	2558.0	2470.0	2548.0	2526.0	100.0	78.0	1999.0	10100.56	8317.0	-524.0
111	FG2112.ZCE	20210531	2548.0	2526.0	2548.0	2631.0	2523.0	2603.0	2557.0	77.0	31.0	2802.0	14329.46	6642.0	-1675.0
112	FG2112.ZCE	20210601	2603.0	2557.0	2588.0	2643.0	2570.0	2627.0	2592.0	70.0	35.0	4182.0	21675.63	2960.0	-3682.0
113	FG2112.ZCE	20210602	2627.0	2592.0	2604.0	2671.0	2578.0	2604.0	2618.0	12.0	26.0	2101.0	10999.97	1676.0	-1284.0
114	FG2112.ZCE	20210603	2604.0	2618.0	2590.0	2650.0	2586.0	2617.0	2626.0	-1.0	8.0	536.0	2814.84	1674.0	-2.0
115	FG2112.ZCE	20210604	2617.0	2626.0	2600.0	2631.0	2553.0	2610.0	2586.0	-16.0	-40.0	714.0	3692.74	1717.0	43.0
116	FG2112.ZCE	20210607	2610.0	2586.0	2618.0	2652.0	2577.0	2579.0	2613.0	-7.0	27.0	543.0	2837.21	1752.0	35.0
117	FG2112.ZCE	20210608	2579.0	2613.0	2577.0	2590.0	2514.0	2571.0	2559.0	-42.0	-54.0	575.0	2942.41	1714.0	-38.0
118	FG2112.ZCE	20210609	2571.0	2559.0	2576.0	2597.0	2547.0	2575.0	2575.0	16.0	16.0	427.0	2199.14	1750.0	36.0
119	FG2112.ZCE	20210610	2575.0	2575.0	2567.0	2613.0	2551.0	2580.0	2578.0	5.0	3.0	353.0	1819.85	1773.0	23.0
120	FG2112.ZCE	20210611	2580.0	2578.0	2588.0	2651.0	2585.0	2651.0	2614.0	73.0	36.0	143.0	747.51	1781.0	8.0
121	FG2112.ZCE	20210615	2651.0	2614.0	2619.0	2619.0	2560.0	2586.0	2582.0	-28.0	-32.0	127.0	655.91	1751.0	-30.0
122	FG2112.ZCE	20210616	2586.0	2582.0	2573.0	2593.0	2535.0	2535.0	2563.0	-47.0	-19.0	185.0	948.39	1752.0	1.0
123	FG2112.ZCE	20210617	2535.0	2563.0	2538.0	2591.0	2526.0	2588.0	2557.0	25.0	-6.0	199.0	1017.54	1763.0	11.0
124	FG2112.ZCE	20210618	2588.0	2557.0	2583.0	2599.0	2544.0	2555.0	2566.0	-2.0	9.0	144.0	739.1	1762.0	-1.0
125	FG2112.ZCE	20210621	2555.0	2566.0	2583.0	2596.0	2555.0	2557.0	2577.0	-9.0	11.0	183.0	943.04	1772.0	10.0
126	FG2112.ZCE	20210622	2557.0	2577.0	2551.0	2610.0	2542.0	2606.0	2570.0	29.0	-7.0	180.0	925.15	1747.0	-25.0
127	FG2112.ZCE	20210623	2606.0	2570.0	2607.0	2631.0	2597.0	2605.0	2611.0	35.0	41.0	210.0	1096.61	1760.0	13.0
128	FG2112.ZCE	20210624	2605.0	2611.0	2612.0	2700.0	2612.0	2695.0	2668.0	84.0	57.0	339.0	1809.08	1779.0	19.0
129	FG2112.ZCE	20210625	2695.0	2668.0	2687.0	2765.0	2683.0	2762.0	2722.0	94.0	54.0	285.0	1551.58	1866.0	87.0
130	FG2112.ZCE	20210628	2762.0	2722.0	2761.0	2761.0	2718.0	2725.0	2741.0	3.0	19.0	316.0	1732.07	1912.0	46.0
131	FG2112.ZCE	20210629	2725.0	2741.0	2737.0	2748.0	2707.0	2723.0	2726.0	-18.0	-15.0	339.0	1847.94	2013.0	101.0
132	FG2112.ZCE	20210630	2723.0	2726.0	2730.0	2743.0	2713.0	2733.0	2727.0	7.0	1.0	132.0	720.04	2004.0	-9.0
133	FG2112.ZCE	20210701	2733.0	2727.0	2735.0	2770.0	2693.0	2701.0	2736.0	-26.0	9.0	1557.0	8518.76	2024.0	20.0
134	FG2112.ZCE	20210702	2701.0	2736.0	2712.0	2749.0	2697.0	2745.0	2712.0	9.0	-24.0	686.0	3721.29	2103.0	79.0
135	FG2112.ZCE	20210705	2745.0	2712.0	2734.0	2737.0	2706.0	2714.0	2719.0	2.0	7.0	1646.0	8949.36	2926.0	823.0
136	FG2112.ZCE	20210706	2714.0	2719.0	2712.0	2773.0	2712.0	2748.0	2748.0	29.0	29.0	1075.0	5907.61	2966.0	40.0
137	FG2112.ZCE	20210707	2748.0	2748.0	2756.0	2781.0	2729.0	2764.0	2753.0	16.0	5.0	660.0	3634.38	2960.0	-6.0
138	FG2112.ZCE	20210708	2764.0	2753.0	2771.0	2802.0	2769.0	2793.0	2787.0	40.0	34.0	618.0	3444.51	3009.0	49.0
139	FG2112.ZCE	20210709	2793.0	2787.0	2783.0	2790.0	2749.0	2783.0	2772.0	-4.0	-15.0	696.0	3858.61	3034.0	25.0
140	FG2112.ZCE	20210712	2783.0	2772.0	2794.0	2852.0	2783.0	2829.0	2827.0	57.0	55.0	1534.0	8674.0	3152.0	118.0
141	FG2112.ZCE	20210713	2829.0	2827.0	2833.0	2880.0	2833.0	2879.0	2859.0	52.0	32.0	915.0	5231.28	3204.0	52.0
142	FG2112.ZCE	20210714	2879.0	2859.0	2881.0	2978.0	2877.0	2977.0	2924.0	118.0	65.0	2218.0	12969.68	3134.0	-70.0
143	FG2112.ZCE	20210715	2977.0	2924.0	2966.0	2985.0	2912.0	2970.0	2953.0	46.0	29.0	3791.0	22388.62	3892.0	758.0
144	FG2112.ZCE	20210716	2970.0	2953.0	2971.0	3012.0	2959.0	3011.0	2986.0	58.0	33.0	2603.0	15543.08	4142.0	250.0
145	FG2112.ZCE	20210719	3011.0	2986.0	3022.0	3101.0	3007.0	3020.0	3052.0	34.0	66.0	4339.0	26483.2	4067.0	-75.0
146	FG2112.ZCE	20210720	3020.0	3052.0	3011.0	3030.0	2965.0	3010.0	2995.0	-42.0	-57.0	3522.0	21094.19	4023.0	-44.0
147	FG2112.ZCE	20210721	3010.0	2995.0	3011.0	3050.0	2996.0	2996.0	3024.0	1.0	29.0	3830.0	23161.07	5069.0	1046.0
148	FG2112.ZCE	20210722	2996.0	3024.0	2999.0	3058.0	2989.0	3044.0	3020.0	20.0	-4.0	4074.0	24609.04	5292.0	223.0
149	FG2112.ZCE	20210723	3044.0	3020.0	3050.0	3113.0	3044.0	3056.0	3077.0	36.0	57.0	4625.0	28460.74	6060.0	768.0
150	FG2112.ZCE	20210726	3056.0	3077.0	3051.0	3053.0	2911.0	2949.0	2993.0	-128.0	-84.0	7633.0	45684.45	4862.0	-1198.0
151	FG2112.ZCE	20210727	2949.0	2993.0	2943.0	2985.0	2837.0	2842.0	2901.0	-151.0	-92.0	3356.0	19472.58	3681.0	-1181.0
152	FG2112.ZCE	20210728	2842.0	2901.0	2853.0	2899.0	2848.0	2887.0	2874.0	-14.0	-27.0	1253.0	7202.56	3606.0	-75.0
153	FG2112.ZCE	20210729	2887.0	2874.0	2890.0	2942.0	2884.0	2924.0	2918.0	50.0	44.0	1715.0	10007.8	3707.0	101.0
154	FG2112.ZCE	20210730	2924.0	2918.0	2926.0	2941.0	2880.0	2929.0	2916.0	11.0	-2.0	841.0	4904.3	3694.0	-13.0
155	FG2112.ZCE	20210802	2929.0	2916.0	2916.0	2918.0	2836.0	2859.0	2866.0	-57.0	-50.0	1039.0	5956.27	3634.0	-60.0
156	FG2112.ZCE	20210803	2859.0	2866.0	2848.0	2848.0	2769.0	2769.0	2803.0	-97.0	-63.0	1253.0	7024.07	3520.0	-114.0
157	FG2112.ZCE	20210804	2769.0	2803.0	2761.0	2844.0	2761.0	2833.0	2814.0	30.0	11.0	1401.0	7885.78	3596.0	76.0
158	FG2112.ZCE	20210805	2833.0	2814.0	2812.0	2883.0	2743.0	2748.0	2776.0	-66.0	-38.0	2215.0	12297.22	4065.0	469.0
159	FG2112.ZCE	20210806	2748.0	2776.0	2752.0	2797.0	2733.0	2790.0	2776.0	14.0	0.0	738.0	4096.67	4078.0	13.0
160	FG2112.ZCE	20210809	2790.0	2776.0	2795.0	2863.0	2777.0	2846.0	2820.0	70.0	44.0	3375.0	19032.15	5558.0	1480.0
161	FG2112.ZCE	20210810	2846.0	2820.0	2844.0	2950.0	2831.0	2945.0	2902.0	125.0	82.0	2659.0	15430.21	5902.0	344.0
162	FG2112.ZCE	20210811	2945.0	2902.0	2943.0	2965.0	2919.0	2940.0	2936.0	38.0	34.0	857.0	5032.53	5827.0	-75.0
163	FG2112.ZCE	20210812	2940.0	2936.0	2937.0	2954.0	2839.0	2841.0	2908.0	-95.0	-28.0	4844.0	28172.02	7808.0	1981.0
164	FG2112.ZCE	20210813	2841.0	2908.0	2835.0	2863.0	2810.0	2835.0	2842.0	-73.0	-66.0	1969.0	11193.51	8179.0	371.0
165	FG2112.ZCE	20210816	2835.0	2842.0	2838.0	2906.0	2838.0	2865.0	2869.0	23.0	27.0	1716.0	9845.33	8259.0	80.0
166	FG2112.ZCE	20210817	2865.0	2869.0	2869.0	2889.0	2839.0	2879.0	2861.0	10.0	-8.0	1114.0	6373.8	8215.0	-44.0
167	FG2112.ZCE	20210818	2879.0	2861.0	2879.0	2903.0	2828.0	2861.0	2858.0	0.0	-3.0	1370.0	7831.4	8251.0	36.0
168	FG2112.ZCE	20210819	2861.0	2858.0	2842.0	2875.0	2777.0	2853.0	2816.0	-5.0	-42.0	3166.0	17828.58	9106.0	855.0
169	FG2112.ZCE	20210820	2853.0	2816.0	2840.0	2900.0	2818.0	2852.0	2863.0	36.0	47.0	3283.0	18799.87	9376.0	270.0
170	FG2112.ZCE	20210823	2852.0	2863.0	2848.0	2920.0	2848.0	2914.0	2892.0	51.0	29.0	2757.0	15948.16	9700.0	324.0
171	FG2112.ZCE	20210824	2914.0	2892.0	2910.0	2936.0	2884.0	2885.0	2903.0	-7.0	11.0	1223.0	7101.96	9746.0	46.0
172	FG2112.ZCE	20210825	2885.0	2903.0	2888.0	2897.0	2835.0	2866.0	2859.0	-37.0	-44.0	1298.0	7421.8	9887.0	141.0
173	FG2112.ZCE	20210826	2866.0	2859.0	2880.0	2896.0	2800.0	2800.0	2845.0	-59.0	-14.0	3479.0	19797.14	11668.0	1781.0
174	FG2112.ZCE	20210827	2800.0	2845.0	2810.0	2845.0	2803.0	2824.0	2824.0	-21.0	-21.0	1699.0	9595.11	12398.0	730.0
175	FG2112.ZCE	20210830	2824.0	2824.0	2836.0	2892.0	2830.0	2858.0	2862.0	34.0	38.0	1564.0	8953.17	12212.0	-186.0
176	FG2112.ZCE	20210831	2858.0	2862.0	2853.0	2861.0	2755.0	2810.0	2811.0	-52.0	-51.0	2610.0	14671.35	12905.0	693.0
177	FG2112.ZCE	20210901	2810.0	2811.0	2798.0	2825.0	2780.0	2812.0	2802.0	1.0	-9.0	1412.0	7911.92	13145.0	240.0
178	FG2112.ZCE	20210902	2812.0	2802.0	2803.0	2850.0	2780.0	2829.0	2810.0	27.0	8.0	1792.0	10071.39	12808.0	-337.0
179	FG2112.ZCE	20210903	2829.0	2810.0	2818.0	2959.0	2809.0	2941.0	2889.0	131.0	79.0	2056.0	11880.19	12916.0	108.0
180	FG2112.ZCE	20210906	2941.0	2889.0	2940.0	2965.0	2892.0	2905.0	2927.0	16.0	38.0	1820.0	10652.91	12915.0	-1.0
181	FG2112.ZCE	20210907	2905.0	2927.0	2905.0	2938.0	2883.0	2919.0	2910.0	-8.0	-17.0	1298.0	7555.31	13031.0	116.0
182	FG2112.ZCE	20210908	2919.0	2910.0	2909.0	2920.0	2804.0	2817.0	2864.0	-93.0	-46.0	2013.0	11530.31	12877.0	-154.0
183	FG2112.ZCE	20210909	2817.0	2864.0	2809.0	2840.0	2728.0	2780.0	2774.0	-84.0	-90.0	3693.0	20491.74	12685.0	-192.0
184	FG2112.ZCE	20210910	2780.0	2774.0	2777.0	2813.0	2771.0	2804.0	2793.0	30.0	19.0	942.0	5262.15	12612.0	-73.0
185	FG2112.ZCE	20210913	2804.0	2793.0	2793.0	2812.0	2645.0	2660.0	2718.0	-133.0	-75.0	2854.0	15511.86	12404.0	-208.0
186	FG2112.ZCE	20210914	2660.0	2718.0	2661.0	2678.0	2576.0	2591.0	2624.0	-127.0	-94.0	2318.0	12162.64	11713.0	-691.0
187	FG2112.ZCE	20210915	2591.0	2624.0	2596.0	2601.0	2508.0	2546.0	2548.0	-78.0	-76.0	3790.0	19312.32	10439.0	-1274.0
188	FG2112.ZCE	20210916	2546.0	2548.0	2550.0	2570.0	2495.0	2517.0	2535.0	-31.0	-13.0	2864.0	14521.05	9731.0	-708.0
189	FG2112.ZCE	20210917	2517.0	2535.0	2507.0	2561.0	2423.0	2558.0	2484.0	23.0	-51.0	3433.0	17052.76	8929.0	-802.0
190	FG2112.ZCE	20210922	2558.0	2484.0	2538.0	2598.0	2464.0	2596.0	2541.0	112.0	57.0	1229.0	6245.57	8916.0	-13.0
191	FG2112.ZCE	20210923	2596.0	2541.0	2603.0	2689.0	2537.0	2545.0	2621.0	4.0	80.0	3955.0	20735.64	7902.0	-1014.0
192	FG2112.ZCE	20210924	2545.0	2621.0	2556.0	2556.0	2437.0	2437.0	2481.0	-184.0	-140.0	2001.0	9929.25	7266.0	-636.0
193	FG2112.ZCE	20210927	2437.0	2481.0	2435.0	2516.0	2385.0	2405.0	2437.0	-76.0	-44.0	3158.0	15390.52	6292.0	-974.0
194	FG2112.ZCE	20210928	2405.0	2437.0	2415.0	2435.0	2309.0	2383.0	2347.0	-54.0	-90.0	4089.0	19190.52	3956.0	-2336.0
195	FG2112.ZCE	20210929	2383.0	2347.0	2384.0	2384.0	2302.0	2311.0	2335.0	-36.0	-12.0	1183.0	5524.08	3406.0	-550.0
196	FG2112.ZCE	20210930	2311.0	2335.0	2312.0	2330.0	2270.0	2281.0	2299.0	-54.0	-36.0	2152.0	9893.62	2699.0	-707.0
197	FG2112.ZCE	20211008	2281.0	2299.0	2281.0	2410.0	2281.0	2343.0	2355.0	44.0	56.0	1476.0	6952.9	2590.0	-109.0
198	FG2112.ZCE	20211011	2343.0	2355.0	2345.0	2461.0	2345.0	2444.0	2409.0	89.0	54.0	1168.0	5628.45	2799.0	209.0
199	FG2112.ZCE	20211012	2444.0	2409.0	2428.0	2471.0	2362.0	2383.0	2421.0	-26.0	12.0	1564.0	7572.97	2657.0	-142.0
200	FG2112.ZCE	20211013	2383.0	2421.0	2374.0	2501.0	2275.0	2470.0	2416.0	49.0	-5.0	1681.0	8124.1	2546.0	-111.0
201	FG2112.ZCE	20211014	2470.0	2416.0	2461.0	2474.0	2383.0	2425.0	2424.0	9.0	8.0	1019.0	4941.04	2414.0	-132.0
202	FG2112.ZCE	20211015	2425.0	2424.0	2418.0	2436.0	2361.0	2388.0	2390.0	-36.0	-34.0	331.0	1581.9	2302.0	-112.0
203	FG2112.ZCE	20211018	2388.0	2390.0	2392.0	2395.0	2288.0	2317.0	2327.0	-73.0	-63.0	703.0	3271.64	2024.0	-278.0
204	FG2112.ZCE	20211019	2317.0	2327.0	2304.0	2430.0	2256.0	2407.0	2330.0	80.0	3.0	529.0	2465.26	1990.0	-34.0
205	FG2112.ZCE	20211020	2407.0	2330.0	2383.0	2403.0	2317.0	2323.0	2362.0	-7.0	32.0	504.0	2380.79	1960.0	-30.0
206	FG2112.ZCE	20211021	2323.0	2362.0	2310.0	2376.0	2196.0	2197.0	2296.0	-165.0	-66.0	429.0	1970.03	1991.0	31.0
207	FG2112.ZCE	20211022	2197.0	2296.0	2188.0	2219.0	2135.0	2135.0	2149.0	-161.0	-147.0	293.0	1259.54	1928.0	-63.0
208	FG2112.ZCE	20211025	2135.0	2149.0	2103.0	2122.0	2000.0	2018.0	2051.0	-131.0	-98.0	725.0	2974.57	1815.0	-113.0
209	FG2112.ZCE	20211026	2018.0	2051.0	2013.0	2057.0	1980.0	2041.0	2010.0	-10.0	-41.0	628.0	2524.66	1726.0	-89.0
210	FG2112.ZCE	20211027	2041.0	2010.0	2048.0	2060.0	1954.0	1974.0	2009.0	-36.0	-1.0	455.0	1828.29	1630.0	-96.0
211	FG2112.ZCE	20211028	1974.0	2009.0	1944.0	1953.0	1868.0	1890.0	1908.0	-119.0	-101.0	548.0	2090.85	1504.0	-126.0
212	FG2112.ZCE	20211029	1890.0	1908.0	1885.0	1920.0	1861.0	1889.0	1889.0	-19.0	-19.0	579.0	2187.34	1272.0	-232.0
213	FG2112.ZCE	20211101	1889.0	1889.0	1884.0	1917.0	1839.0	1852.0	1870.0	-37.0	-19.0	444.0	1660.84	1196.0	-76.0
214	FG2112.ZCE	20211102	1852.0	1870.0	1853.0	1874.0	1707.0	1714.0	1804.0	-156.0	-66.0	320.0	1154.85	1130.0	-66.0
215	FG2112.ZCE	20211103	1714.0	1804.0	1729.0	1851.0	1728.0	1829.0	1765.0	25.0	-39.0	432.0	1524.64	967.0	-163.0
216	FG2112.ZCE	20211104	1829.0	1765.0	1822.0	1825.0	1769.0	1776.0	1793.0	11.0	28.0	38.0	136.24	955.0	-12.0
217	FG2112.ZCE	20211105	1776.0	1793.0	1756.0	1807.0	1734.0	1803.0	1766.0	10.0	-27.0	143.0	504.94	878.0	-77.0
218	FG2112.ZCE	20211108	1803.0	1766.0	1800.0	1832.0	1764.0	1776.0	1804.0	10.0	38.0	159.0	573.52	818.0	-60.0
219	FG2112.ZCE	20211109	1776.0	1804.0	1712.0	1813.0	1712.0	1785.0	1793.0	-19.0	-11.0	49.0	175.69	803.0	-15.0
220	FG2112.ZCE	20211110	1785.0	1793.0	1773.0	1773.0	1667.0	1677.0	1695.0	-116.0	-98.0	123.0	416.9	722.0	-81.0
221	FG2112.ZCE	20211111	1677.0	1695.0	1657.0	1750.0	1657.0	1732.0	1722.0	37.0	27.0	151.0	520.16	713.0	-9.0
222	FG2112.ZCE	20211112	1732.0	1722.0	1724.0	1730.0	1661.0	1730.0	1706.0	8.0	-16.0	94.0	320.67	718.0	5.0
223	FG2112.ZCE	20211115	1730.0	1706.0	1691.0	1762.0	1681.0	1699.0	1730.0	-7.0	24.0	144.0	498.2	753.0	35.0
224	FG2112.ZCE	20211116	1699.0	1730.0	1736.0	1758.0	1695.0	1695.0	1734.0	-35.0	4.0	191.0	662.35	743.0	-10.0
225	FG2112.ZCE	20211117	1695.0	1734.0	1718.0	1718.0	1641.0	1658.0	1664.0	-76.0	-70.0	266.0	885.45	725.0	-18.0
226	FG2112.ZCE	20211118	1658.0	1664.0	1669.0	1682.0	1657.0	1658.0	1667.0	-6.0	3.0	71.0	236.68	727.0	2.0
227	FG2112.ZCE	20211119	1658.0	1667.0	1664.0	1718.0	1658.0	1717.0	1693.0	50.0	26.0	188.0	636.42	741.0	14.0
228	FG2112.ZCE	20211122	1717.0	1693.0	1722.0	1741.0	1711.0	1728.0	1728.0	35.0	35.0	131.0	452.86	709.0	-32.0
229	FG2112.ZCE	20211123	1728.0	1728.0	1723.0	1760.0	1702.0	1703.0	1739.0	-25.0	11.0	130.0	452.11	699.0	-10.0
230	FG2112.ZCE	20211124	1703.0	1739.0	1706.0	1775.0	1686.0	1764.0	1741.0	25.0	2.0	73.0	254.16	699.0	0.0
231	FG2112.ZCE	20211125	1764.0	1741.0	1789.0	1801.0	1772.0	1793.0	1789.0	52.0	48.0	70.0	250.4	690.0	-9.0
232	FG2112.ZCE	20211126	1793.0	1789.0	1797.0	1812.0	1767.0	1793.0	1797.0	4.0	8.0	135.0	485.11	623.0	-67.0
233	FG2112.ZCE	20211129	1793.0	1797.0	1793.0	1856.0	1793.0	1840.0	1838.0	43.0	41.0	68.0	249.92	604.0	-19.0
234	FG2112.ZCE	20211130	1840.0	1838.0	1851.0	1876.0	1806.0	1806.0	1830.0	-32.0	-8.0	108.0	395.26	590.0	-14.0
235	FG2112.ZCE	20211201	1806.0	1830.0	1841.0	1843.0	1837.0	1837.0	1839.0	7.0	9.0	6.0	22.06	590.0	0.0
236	FG2112.ZCE	20211202	1837.0	1839.0	1922.0	1941.0	1922.0	1941.0	1931.0	102.0	92.0	40.0	154.46	590.0	0.0
237	FG2112.ZCE	20211203	1941.0	1931.0	1936.0	1955.0	1936.0	1938.0	1946.0	7.0	15.0	12.0	46.71	590.0	0.0
238	FG2112.ZCE	20211206	1938.0	1946.0					1946.0		0.0	0.0	0.0	590.0	0.0
239	FG2112.ZCE	20211207		1946.0	1932.0	1958.0	1893.0	1893.0	1927.0	-53.0	-19.0	22.0	84.8	590.0	0.0
240	FG2112.ZCE	20211208	1893.0	1927.0	1900.0	1900.0	1806.0	1829.0	1841.0	-98.0	-86.0	177.0	651.67	478.0	-112.0
241	FG2112.ZCE	20211209	1829.0	1841.0	1830.0	1950.0	1826.0	1950.0	1886.0	109.0	45.0	6.0	22.63	477.0	-1.0
242	FG2112.ZCE	20211210	1950.0	1886.0	2020.0	2020.0	1827.0	1880.0	1868.0	-6.0	-18.0	96.0	358.72	467.0	-10.0
243	FG2112.ZCE	20211213	1880.0	1868.0	1944.0	1944.0	1938.0	1939.0	1942.0	71.0	74.0	5.0	19.42	467.0	0.0
244	FG2112.ZCE	20211214	1939.0	1942.0					1920.0		-22.0	0.0	0.0	0.0	-467.0