finance-talk/data/FG/FG2106.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	FG2106.ZCE	20200615		1364.0	1345.0	1423.0	1345.0	1409.0	1399.0	45.0	35.0	5.0	14.0	3.0
3	FG2106.ZCE	20200616	1409.0	1399.0					1399.0		0.0	0.0	0.0	3.0	0.0
4	FG2106.ZCE	20200617		1399.0	1391.0	1392.0	1391.0	1392.0	1392.0	-7.0	-7.0	2.0	5.57	4.0	1.0
5	FG2106.ZCE	20200618	1392.0	1392.0					1392.0		0.0	0.0	0.0	4.0	0.0
6	FG2106.ZCE	20200619		1392.0					1392.0		0.0	0.0	0.0	4.0	0.0
7	FG2106.ZCE	20200622		1392.0					1392.0		0.0	0.0	0.0	4.0	0.0
8	FG2106.ZCE	20200623		1392.0	1393.0	1393.0	1381.0	1381.0	1389.0	-11.0	-3.0	4.0	11.12	0.0	-4.0
9	FG2106.ZCE	20200624	1381.0	1389.0					1389.0		0.0	0.0	0.0	0.0	0.0
10	FG2106.ZCE	20200629		1389.0					1389.0		0.0	0.0	0.0	0.0	0.0
11	FG2106.ZCE	20200630		1389.0					1389.0		0.0	0.0	0.0	0.0	0.0
12	FG2106.ZCE	20200701		1389.0					1389.0		0.0	0.0	0.0	0.0	0.0
13	FG2106.ZCE	20200702		1389.0					1389.0		0.0	0.0	0.0	0.0	0.0
14	FG2106.ZCE	20200703		1389.0					1389.0		0.0	0.0	0.0	0.0	0.0
15	FG2106.ZCE	20200706		1389.0					1389.0		0.0	0.0	0.0	0.0	0.0
16	FG2106.ZCE	20200707		1389.0					1405.0		16.0	0.0	0.0	0.0	0.0
17	FG2106.ZCE	20200708		1405.0	1444.0	1444.0	1412.0	1412.0	1428.0	7.0	23.0	2.0	5.71	1.0	1.0
18	FG2106.ZCE	20200709	1412.0	1428.0					1429.0		1.0	0.0	0.0	1.0	0.0
19	FG2106.ZCE	20200710		1429.0					1429.0		0.0	0.0	0.0	1.0	0.0
20	FG2106.ZCE	20200713		1429.0					1457.0		28.0	0.0	0.0	1.0	0.0
21	FG2106.ZCE	20200714		1457.0					1471.0		14.0	0.0	0.0	1.0	0.0
22	FG2106.ZCE	20200715		1471.0	1470.0	1499.0	1470.0	1478.0	1485.0	7.0	14.0	5.0	14.85	2.0	1.0
23	FG2106.ZCE	20200716	1478.0	1485.0	1492.0	1492.0	1488.0	1488.0	1490.0	3.0	5.0	2.0	5.96	3.0	1.0
24	FG2106.ZCE	20200717	1488.0	1490.0					1506.0		16.0	0.0	0.0	3.0	0.0
25	FG2106.ZCE	20200720		1506.0	1491.0	1491.0	1491.0	1491.0	1491.0	-15.0	-15.0	1.0	2.98	3.0	0.0
26	FG2106.ZCE	20200721	1491.0	1491.0					1520.0		29.0	0.0	0.0	3.0	0.0
27	FG2106.ZCE	20200722		1520.0					1522.0		2.0	0.0	0.0	3.0	0.0
28	FG2106.ZCE	20200723		1522.0					1512.0		-10.0	0.0	0.0	3.0	0.0
29	FG2106.ZCE	20200724		1512.0	1455.0	1564.0	1455.0	1499.0	1457.0	-13.0	-55.0	524.0	1527.45	506.0	503.0
30	FG2106.ZCE	20200727	1499.0	1457.0	1473.0	1516.0	1473.0	1512.0	1482.0	55.0	25.0	264.0	782.58	714.0	208.0
31	FG2106.ZCE	20200728	1512.0	1482.0	1519.0	1519.0	1512.0	1512.0	1516.0	30.0	34.0	2.0	6.06	712.0	-2.0
32	FG2106.ZCE	20200729	1512.0	1516.0	1510.0	1515.0	1503.0	1515.0	1511.0	-1.0	-5.0	10.0	30.23	706.0	-6.0
33	FG2106.ZCE	20200730	1515.0	1511.0					1527.0		16.0	0.0	0.0	706.0	0.0
34	FG2106.ZCE	20200731		1527.0	1538.0	1538.0	1538.0	1538.0	1538.0	11.0	11.0	1.0	3.08	706.0	0.0
35	FG2106.ZCE	20200803	1538.0	1538.0	1584.0	1588.0	1580.0	1583.0	1584.0	45.0	46.0	9.0	28.51	710.0	4.0
36	FG2106.ZCE	20200804	1583.0	1584.0	1593.0	1625.0	1593.0	1612.0	1613.0	28.0	29.0	10.0	32.27	708.0	-2.0
37	FG2106.ZCE	20200805	1612.0	1613.0	1636.0	1636.0	1634.0	1634.0	1635.0	21.0	22.0	2.0	6.54	709.0	1.0
38	FG2106.ZCE	20200806	1634.0	1635.0	1625.0	1625.0	1625.0	1625.0	1625.0	-10.0	-10.0	1.0	3.25	709.0	0.0
39	FG2106.ZCE	20200807	1625.0	1625.0	1650.0	1650.0	1644.0	1650.0	1648.0	25.0	23.0	3.0	9.89	709.0	0.0
40	FG2106.ZCE	20200810	1650.0	1648.0	1622.0	1643.0	1622.0	1628.0	1631.0	-20.0	-17.0	3.0	9.79	710.0	1.0
41	FG2106.ZCE	20200811	1628.0	1631.0	1666.0	1697.0	1657.0	1697.0	1680.0	66.0	49.0	22.0	73.9	721.0	11.0
42	FG2106.ZCE	20200812	1697.0	1680.0	1691.0	1738.0	1673.0	1729.0	1711.0	49.0	31.0	116.0	396.89	761.0	40.0
43	FG2106.ZCE	20200813	1729.0	1711.0	1765.0	1765.0	1715.0	1739.0	1733.0	28.0	22.0	51.0	176.72	768.0	7.0
44	FG2106.ZCE	20200814	1739.0	1733.0	1741.0	1754.0	1732.0	1732.0	1741.0	-1.0	8.0	32.0	111.45	769.0	1.0
45	FG2106.ZCE	20200817	1732.0	1741.0	1717.0	1736.0	1716.0	1730.0	1721.0	-11.0	-20.0	19.0	65.42	760.0	-9.0
46	FG2106.ZCE	20200818	1730.0	1721.0	1736.0	1749.0	1732.0	1733.0	1738.0	12.0	17.0	13.0	45.2	762.0	2.0
47	FG2106.ZCE	20200819	1733.0	1738.0	1736.0	1740.0	1727.0	1736.0	1733.0	-2.0	-5.0	15.0	52.0	757.0	-5.0
48	FG2106.ZCE	20200820	1736.0	1733.0	1734.0	1734.0	1714.0	1723.0	1723.0	-10.0	-10.0	10.0	34.46	754.0	-3.0
49	FG2106.ZCE	20200821	1723.0	1723.0	1716.0	1716.0	1636.0	1636.0	1674.0	-87.0	-49.0	34.0	113.81	741.0	-13.0
50	FG2106.ZCE	20200824	1636.0	1674.0	1673.0	1673.0	1629.0	1664.0	1640.0	-10.0	-34.0	47.0	154.13	761.0	20.0
51	FG2106.ZCE	20200825	1664.0	1640.0	1655.0	1656.0	1600.0	1602.0	1632.0	-38.0	-8.0	27.0	88.13	755.0	-6.0
52	FG2106.ZCE	20200826	1602.0	1632.0	1602.0	1634.0	1599.0	1634.0	1620.0	2.0	-12.0	30.0	97.18	766.0	11.0
53	FG2106.ZCE	20200827	1634.0	1620.0	1633.0	1662.0	1632.0	1647.0	1648.0	27.0	28.0	17.0	56.02	775.0	9.0
54	FG2106.ZCE	20200828	1647.0	1648.0	1648.0	1715.0	1648.0	1714.0	1678.0	66.0	30.0	33.0	110.75	784.0	9.0
55	FG2106.ZCE	20200831	1714.0	1678.0	1718.0	1755.0	1714.0	1723.0	1734.0	45.0	56.0	71.0	246.3	765.0	-19.0
56	FG2106.ZCE	20200901	1723.0	1734.0	1721.0	1735.0	1703.0	1704.0	1716.0	-30.0	-18.0	31.0	106.38	760.0	-5.0
57	FG2106.ZCE	20200902	1704.0	1716.0	1703.0	1707.0	1693.0	1705.0	1702.0	-11.0	-14.0	13.0	44.25	760.0	0.0
58	FG2106.ZCE	20200903	1705.0	1702.0	1710.0	1730.0	1674.0	1675.0	1708.0	-27.0	6.0	13.0	44.4	754.0	-6.0
59	FG2106.ZCE	20200904	1675.0	1708.0	1653.0	1653.0	1622.0	1637.0	1633.0	-71.0	-75.0	37.0	120.83	759.0	5.0
60	FG2106.ZCE	20200907	1637.0	1633.0	1654.0	1654.0	1616.0	1634.0	1634.0	1.0	1.0	28.0	91.53	760.0	1.0
61	FG2106.ZCE	20200908	1634.0	1634.0	1612.0	1631.0	1612.0	1626.0	1612.0	-8.0	-22.0	708.0	2282.86	60.0	-700.0
62	FG2106.ZCE	20200909	1626.0	1612.0	1591.0	1637.0	1590.0	1630.0	1608.0	18.0	-4.0	26.0	83.6	56.0	-4.0
63	FG2106.ZCE	20200910	1630.0	1608.0	1601.0	1606.0	1596.0	1604.0	1602.0	-4.0	-6.0	10.0	32.04	57.0	1.0
64	FG2106.ZCE	20200911	1604.0	1602.0	1603.0	1615.0	1593.0	1615.0	1601.0	13.0	-1.0	19.0	60.84	64.0	7.0
65	FG2106.ZCE	20200914	1615.0	1601.0	1605.0	1616.0	1576.0	1576.0	1598.0	-25.0	-3.0	16.0	51.13	63.0	-1.0
66	FG2106.ZCE	20200915	1576.0	1598.0	1584.0	1584.0	1553.0	1570.0	1564.0	-28.0	-34.0	20.0	62.55	66.0	3.0
67	FG2106.ZCE	20200916	1570.0	1564.0	1583.0	1583.0	1561.0	1583.0	1576.0	19.0	12.0	12.0	37.82	66.0	0.0
68	FG2106.ZCE	20200917	1583.0	1576.0	1593.0	1593.0	1593.0	1593.0	1593.0	17.0	17.0	9.0	28.68	62.0	-4.0
69	FG2106.ZCE	20200918	1593.0	1593.0	1582.0	1612.0	1582.0	1612.0	1597.0	19.0	4.0	9.0	28.75	63.0	1.0
70	FG2106.ZCE	20200921	1612.0	1597.0	1567.0	1567.0	1567.0	1567.0	1567.0	-30.0	-30.0	1.0	3.14	63.0	0.0
71	FG2106.ZCE	20200922	1567.0	1567.0	1564.0	1585.0	1562.0	1585.0	1569.0	18.0	2.0	4.0	12.55	64.0	1.0
72	FG2106.ZCE	20200923	1585.0	1569.0	1566.0	1589.0	1566.0	1586.0	1582.0	17.0	13.0	4.0	12.66	64.0	0.0
73	FG2106.ZCE	20200924	1586.0	1582.0	1592.0	1600.0	1591.0	1600.0	1594.0	18.0	12.0	9.0	28.7	64.0	0.0
74	FG2106.ZCE	20200925	1600.0	1594.0	1583.0	1591.0	1582.0	1591.0	1587.0	-3.0	-7.0	8.0	25.4	62.0	-2.0
75	FG2106.ZCE	20200928	1591.0	1587.0	1603.0	1603.0	1586.0	1586.0	1595.0	-1.0	8.0	10.0	31.89	60.0	-2.0
76	FG2106.ZCE	20200929	1586.0	1595.0	1594.0	1607.0	1594.0	1607.0	1598.0	12.0	3.0	12.0	38.34	58.0	-2.0
77	FG2106.ZCE	20200930	1607.0	1598.0	1609.0	1645.0	1609.0	1645.0	1628.0	47.0	30.0	9.0	29.31	57.0	-1.0
78	FG2106.ZCE	20201009	1645.0	1628.0	1636.0	1636.0	1636.0	1636.0	1636.0	8.0	8.0	1.0	3.27	56.0	-1.0
79	FG2106.ZCE	20201012	1636.0	1636.0	1663.0	1663.0	1658.0	1663.0	1662.0	27.0	26.0	5.0	16.62	60.0	4.0
80	FG2106.ZCE	20201013	1663.0	1662.0	1668.0	1671.0	1654.0	1656.0	1662.0	-6.0	0.0	4.0	13.3	59.0	-1.0
81	FG2106.ZCE	20201014	1656.0	1662.0	1631.0	1635.0	1626.0	1630.0	1631.0	-32.0	-31.0	6.0	19.57	60.0	1.0
82	FG2106.ZCE	20201015	1630.0	1631.0	1631.0	1640.0	1626.0	1628.0	1630.0	-3.0	-1.0	9.0	29.34	62.0	2.0
83	FG2106.ZCE	20201016	1628.0	1630.0	1625.0	1629.0	1625.0	1629.0	1627.0	-1.0	-3.0	2.0	6.51	62.0	0.0
84	FG2106.ZCE	20201019	1629.0	1627.0	1624.0	1635.0	1610.0	1615.0	1619.0	-12.0	-8.0	10.0	32.38	63.0	1.0
85	FG2106.ZCE	20201020	1615.0	1619.0	1615.0	1618.0	1615.0	1616.0	1616.0	-3.0	-3.0	3.0	9.7	64.0	1.0
86	FG2106.ZCE	20201021	1616.0	1616.0	1621.0	1621.0	1606.0	1609.0	1611.0	-7.0	-5.0	16.0	51.55	62.0	-2.0
87	FG2106.ZCE	20201022	1609.0	1611.0	1613.0	1627.0	1613.0	1625.0	1623.0	14.0	12.0	12.0	38.96	60.0	-2.0
88	FG2106.ZCE	20201023	1625.0	1623.0	1638.0	1638.0	1628.0	1628.0	1631.0	5.0	8.0	4.0	13.05	61.0	1.0
89	FG2106.ZCE	20201026	1628.0	1631.0	1627.0	1627.0	1608.0	1608.0	1618.0	-23.0	-13.0	2.0	6.47	61.0	0.0
90	FG2106.ZCE	20201027	1608.0	1618.0	1639.0	1639.0	1639.0	1639.0	1639.0	21.0	21.0	1.0	3.28	62.0	1.0
91	FG2106.ZCE	20201028	1639.0	1639.0	1632.0	1643.0	1632.0	1640.0	1640.0	1.0	1.0	4.0	13.12	63.0	1.0
92	FG2106.ZCE	20201029	1640.0	1640.0	1634.0	1634.0	1630.0	1630.0	1633.0	-10.0	-7.0	3.0	9.8	63.0	0.0
93	FG2106.ZCE	20201030	1630.0	1633.0	1650.0	1650.0	1650.0	1650.0	1650.0	17.0	17.0	1.0	3.3	63.0	0.0
94	FG2106.ZCE	20201102	1650.0	1650.0	1662.0	1662.0	1654.0	1654.0	1658.0	4.0	8.0	3.0	9.95	62.0	-1.0
95	FG2106.ZCE	20201103	1654.0	1658.0					1638.0		-20.0	0.0	0.0	62.0	0.0
96	FG2106.ZCE	20201104		1638.0					1638.0		0.0	0.0	0.0	62.0	0.0
97	FG2106.ZCE	20201105		1638.0	1632.0	1633.0	1627.0	1633.0	1630.0	-5.0	-8.0	4.0	13.04	63.0	1.0
98	FG2106.ZCE	20201106	1633.0	1630.0	1655.0	1663.0	1642.0	1642.0	1653.0	12.0	23.0	10.0	33.07	64.0	1.0
99	FG2106.ZCE	20201109	1642.0	1653.0					1653.0		0.0	0.0	0.0	64.0	0.0
100	FG2106.ZCE	20201110		1653.0					1653.0		0.0	0.0	0.0	64.0	0.0
101	FG2106.ZCE	20201111		1653.0	1671.0	1678.0	1669.0	1669.0	1672.0	16.0	19.0	10.0	33.45	62.0	-2.0
102	FG2106.ZCE	20201112	1669.0	1672.0	1693.0	1693.0	1667.0	1681.0	1680.0	9.0	8.0	8.0	26.88	62.0	0.0
103	FG2106.ZCE	20201113	1681.0	1680.0	1688.0	1708.0	1688.0	1708.0	1703.0	28.0	23.0	9.0	30.66	56.0	-6.0
104	FG2106.ZCE	20201116	1708.0	1703.0	1715.0	1726.0	1708.0	1722.0	1719.0	19.0	16.0	25.0	85.94	62.0	6.0
105	FG2106.ZCE	20201117	1722.0	1719.0	1663.0	1721.0	1663.0	1717.0	1704.0	-2.0	-15.0	4.0	13.63	63.0	1.0
106	FG2106.ZCE	20201118	1717.0	1704.0	1723.0	1723.0	1707.0	1713.0	1716.0	9.0	12.0	7.0	24.03	64.0	1.0
107	FG2106.ZCE	20201119	1713.0	1716.0	1711.0	1749.0	1711.0	1731.0	1735.0	15.0	19.0	9.0	31.23	67.0	3.0
108	FG2106.ZCE	20201120	1731.0	1735.0	1737.0	1747.0	1725.0	1731.0	1738.0	-4.0	3.0	12.0	41.71	70.0	3.0
109	FG2106.ZCE	20201123	1731.0	1738.0	1721.0	1722.0	1719.0	1719.0	1721.0	-19.0	-17.0	3.0	10.33	70.0	0.0
110	FG2106.ZCE	20201124	1719.0	1721.0	1721.0	1723.0	1716.0	1716.0	1722.0	-5.0	1.0	7.0	24.11	76.0	6.0
111	FG2106.ZCE	20201125	1716.0	1722.0	1721.0	1721.0	1721.0	1721.0	1721.0	-1.0	-1.0	1.0	3.44	75.0	-1.0
112	FG2106.ZCE	20201126	1721.0	1721.0	1721.0	1730.0	1720.0	1730.0	1726.0	9.0	5.0	11.0	37.98	85.0	10.0
113	FG2106.ZCE	20201127	1730.0	1726.0	1753.0	1766.0	1746.0	1756.0	1751.0	30.0	25.0	45.0	157.58	115.0	30.0
114	FG2106.ZCE	20201130	1756.0	1751.0	1755.0	1756.0	1740.0	1747.0	1750.0	-4.0	-1.0	7.0	24.5	119.0	4.0
115	FG2106.ZCE	20201201	1747.0	1750.0	1740.0	1746.0	1731.0	1740.0	1740.0	-10.0	-10.0	16.0	55.67	131.0	12.0
116	FG2106.ZCE	20201202	1740.0	1740.0	1762.0	1773.0	1754.0	1773.0	1768.0	33.0	28.0	13.0	45.96	122.0	-9.0
117	FG2106.ZCE	20201203	1773.0	1768.0	1775.0	1783.0	1773.0	1776.0	1777.0	8.0	9.0	20.0	71.08	125.0	3.0
118	FG2106.ZCE	20201204	1776.0	1777.0	1771.0	1792.0	1760.0	1790.0	1773.0	13.0	-4.0	21.0	74.47	112.0	-13.0
119	FG2106.ZCE	20201207	1790.0	1773.0	1794.0	1831.0	1792.0	1824.0	1816.0	51.0	43.0	31.0	112.59	106.0	-6.0
120	FG2106.ZCE	20201208	1824.0	1816.0	1830.0	1847.0	1823.0	1846.0	1836.0	30.0	20.0	21.0	77.13	109.0	3.0
121	FG2106.ZCE	20201209	1846.0	1836.0	1847.0	1875.0	1841.0	1872.0	1863.0	36.0	27.0	46.0	171.36	140.0	31.0
122	FG2106.ZCE	20201210	1872.0	1863.0	1863.0	1925.0	1863.0	1873.0	1893.0	10.0	30.0	65.0	246.15	165.0	25.0
123	FG2106.ZCE	20201211	1873.0	1893.0	1878.0	1920.0	1878.0	1882.0	1890.0	-11.0	-3.0	113.0	427.1	125.0	-40.0
124	FG2106.ZCE	20201214	1882.0	1890.0	1896.0	1937.0	1864.0	1866.0	1904.0	-24.0	14.0	114.0	434.16	117.0	-8.0
125	FG2106.ZCE	20201215	1866.0	1904.0	1867.0	1895.0	1860.0	1895.0	1872.0	-9.0	-32.0	50.0	187.21	98.0	-19.0
126	FG2106.ZCE	20201216	1895.0	1872.0	1896.0	1911.0	1862.0	1870.0	1896.0	-2.0	24.0	21.0	79.63	104.0	6.0
127	FG2106.ZCE	20201217	1870.0	1896.0	1867.0	1888.0	1867.0	1888.0	1873.0	-8.0	-23.0	7.0	26.23	100.0	-4.0
128	FG2106.ZCE	20201218	1888.0	1873.0	1905.0	1938.0	1900.0	1924.0	1915.0	51.0	42.0	45.0	172.33	98.0	-2.0
129	FG2106.ZCE	20201221	1924.0	1915.0	1924.0	1959.0	1906.0	1959.0	1923.0	44.0	8.0	49.0	188.47	105.0	7.0
130	FG2106.ZCE	20201222	1959.0	1923.0	1936.0	1946.0	1903.0	1903.0	1925.0	-20.0	2.0	33.0	127.05	112.0	7.0
131	FG2106.ZCE	20201223	1903.0	1925.0	1921.0	1921.0	1876.0	1903.0	1902.0	-22.0	-23.0	27.0	102.69	106.0	-6.0
132	FG2106.ZCE	20201224	1903.0	1902.0	1925.0	1925.0	1880.0	1881.0	1899.0	-21.0	-3.0	11.0	41.79	103.0	-3.0
133	FG2106.ZCE	20201225	1881.0	1899.0	1866.0	1916.0	1866.0	1898.0	1889.0	-1.0	-10.0	21.0	79.35	99.0	-4.0
134	FG2106.ZCE	20201228	1898.0	1889.0	1900.0	1900.0	1841.0	1843.0	1855.0	-46.0	-34.0	32.0	118.69	96.0	-3.0
135	FG2106.ZCE	20201229	1843.0	1855.0	1846.0	1865.0	1830.0	1865.0	1849.0	10.0	-6.0	39.0	144.26	91.0	-5.0
136	FG2106.ZCE	20201230	1865.0	1849.0	1849.0	1852.0	1839.0	1852.0	1848.0	3.0	-1.0	14.0	51.75	84.0	-7.0
137	FG2106.ZCE	20201231	1852.0	1848.0	1855.0	1855.0	1836.0	1855.0	1849.0	7.0	1.0	7.0	25.89	83.0	-1.0
138	FG2106.ZCE	20210104	1855.0	1849.0	1840.0	1875.0	1833.0	1864.0	1838.0	15.0	-11.0	364.0	1337.8	406.0	323.0
139	FG2106.ZCE	20210105	1864.0	1838.0	1867.0	1874.0	1834.0	1840.0	1853.0	2.0	15.0	501.0	1856.31	575.0	169.0
140	FG2106.ZCE	20210106	1840.0	1853.0	1840.0	1840.0	1797.0	1802.0	1808.0	-51.0	-45.0	709.0	2563.14	610.0	35.0
141	FG2106.ZCE	20210107	1802.0	1808.0	1798.0	1806.0	1777.0	1782.0	1787.0	-26.0	-21.0	1261.0	4507.97	1149.0	539.0
142	FG2106.ZCE	20210108	1782.0	1787.0	1783.0	1819.0	1778.0	1786.0	1796.0	-1.0	9.0	901.0	3236.12	1296.0	147.0
143	FG2106.ZCE	20210111	1786.0	1796.0	1779.0	1803.0	1749.0	1803.0	1774.0	7.0	-22.0	703.0	2494.36	1308.0	12.0
144	FG2106.ZCE	20210112	1803.0	1774.0	1802.0	1802.0	1763.0	1785.0	1782.0	11.0	8.0	554.0	1973.91	1350.0	42.0
145	FG2106.ZCE	20210113	1785.0	1782.0	1786.0	1790.0	1751.0	1757.0	1781.0	-25.0	-1.0	1302.0	4636.63	2126.0	776.0
146	FG2106.ZCE	20210114	1757.0	1781.0	1750.0	1756.0	1710.0	1710.0	1728.0	-71.0	-53.0	720.0	2488.43	2192.0	66.0
147	FG2106.ZCE	20210115	1710.0	1728.0	1715.0	1731.0	1702.0	1714.0	1716.0	-14.0	-12.0	1047.0	3592.5	2301.0	109.0
148	FG2106.ZCE	20210118	1714.0	1716.0	1717.0	1767.0	1705.0	1755.0	1737.0	39.0	21.0	818.0	2841.41	2369.0	68.0
149	FG2106.ZCE	20210119	1755.0	1737.0	1755.0	1763.0	1736.0	1754.0	1750.0	17.0	13.0	3019.0	10567.27	4125.0	1756.0
150	FG2106.ZCE	20210120	1754.0	1750.0	1754.0	1767.0	1748.0	1762.0	1758.0	12.0	8.0	1376.0	4837.1	4172.0	47.0
151	FG2106.ZCE	20210121	1762.0	1758.0	1766.0	1787.0	1747.0	1777.0	1773.0	19.0	15.0	1017.0	3606.06	4193.0	21.0
152	FG2106.ZCE	20210122	1777.0	1773.0	1781.0	1808.0	1779.0	1799.0	1795.0	26.0	22.0	1266.0	4543.89	4210.0	17.0
153	FG2106.ZCE	20210125	1799.0	1795.0	1794.0	1825.0	1770.0	1825.0	1801.0	30.0	6.0	1518.0	5467.63	4243.0	33.0
154	FG2106.ZCE	20210126	1825.0	1801.0	1825.0	1825.0	1775.0	1776.0	1799.0	-25.0	-2.0	810.0	2914.56	4227.0	-16.0
155	FG2106.ZCE	20210127	1776.0	1799.0	1779.0	1797.0	1774.0	1793.0	1788.0	-6.0	-11.0	836.0	2989.95	4247.0	20.0
156	FG2106.ZCE	20210128	1793.0	1788.0	1792.0	1810.0	1787.0	1802.0	1798.0	14.0	10.0	1065.0	3830.37	4229.0	-18.0
157	FG2106.ZCE	20210129	1802.0	1798.0	1799.0	1804.0	1786.0	1795.0	1794.0	-3.0	-4.0	646.0	2318.27	4226.0	-3.0
158	FG2106.ZCE	20210201	1795.0	1794.0	1794.0	1830.0	1790.0	1809.0	1814.0	15.0	20.0	2306.0	8365.33	4226.0	0.0
159	FG2106.ZCE	20210202	1809.0	1814.0	1809.0	1823.0	1788.0	1791.0	1809.0	-23.0	-5.0	4406.0	15944.93	5607.0	1381.0
160	FG2106.ZCE	20210203	1791.0	1809.0	1791.0	1797.0	1774.0	1790.0	1786.0	-19.0	-23.0	4023.0	14369.29	6229.0	622.0
161	FG2106.ZCE	20210204	1790.0	1786.0	1805.0	1830.0	1786.0	1824.0	1804.0	38.0	18.0	5057.0	18249.75	6713.0	484.0
162	FG2106.ZCE	20210205	1824.0	1804.0	1824.0	1847.0	1819.0	1841.0	1833.0	37.0	29.0	8047.0	29505.97	7290.0	577.0
163	FG2106.ZCE	20210208	1841.0	1833.0	1841.0	1862.0	1831.0	1853.0	1840.0	20.0	7.0	7281.0	26800.9	7242.0	-48.0
164	FG2106.ZCE	20210209	1853.0	1840.0	1855.0	1882.0	1849.0	1882.0	1859.0	42.0	19.0	7591.0	28220.89	6436.0	-806.0
165	FG2106.ZCE	20210210	1882.0	1859.0	1878.0	1892.0	1862.0	1892.0	1876.0	33.0	17.0	6310.0	23675.68	6807.0	371.0
166	FG2106.ZCE	20210218	1892.0	1876.0	1904.0	1948.0	1904.0	1933.0	1937.0	57.0	61.0	5546.0	21485.62	7070.0	263.0
167	FG2106.ZCE	20210219	1933.0	1937.0	1935.0	1935.0	1900.0	1920.0	1915.0	-17.0	-22.0	12740.0	48806.7	8168.0	1098.0
168	FG2106.ZCE	20210222	1920.0	1915.0	1920.0	1974.0	1913.0	1963.0	1955.0	48.0	40.0	11730.0	45863.63	8250.0	82.0
169	FG2106.ZCE	20210223	1963.0	1955.0	1960.0	1995.0	1950.0	1954.0	1967.0	-1.0	12.0	12968.0	51023.44	8761.0	511.0
170	FG2106.ZCE	20210224	1954.0	1967.0	1964.0	1969.0	1935.0	1962.0	1953.0	-5.0	-14.0	9031.0	35282.96	9281.0	520.0
171	FG2106.ZCE	20210225	1962.0	1953.0	1966.0	2051.0	1951.0	2033.0	1993.0	80.0	40.0	14395.0	57387.9	9467.0	186.0
172	FG2106.ZCE	20210226	2033.0	1993.0	2031.0	2049.0	1997.0	2012.0	2022.0	19.0	29.0	10457.0	42281.64	9151.0	-316.0
173	FG2106.ZCE	20210301	2012.0	2022.0	2007.0	2068.0	2001.0	2049.0	2041.0	27.0	19.0	14281.0	58302.0	8855.0	-296.0
174	FG2106.ZCE	20210302	2049.0	2041.0	2048.0	2060.0	2029.0	2058.0	2045.0	17.0	4.0	16581.0	67813.5	9298.0	443.0
175	FG2106.ZCE	20210303	2058.0	2045.0	2066.0	2105.0	2045.0	2052.0	2083.0	7.0	38.0	13879.0	57810.77	9369.0	71.0
176	FG2106.ZCE	20210304	2052.0	2083.0	2069.0	2069.0	2027.0	2034.0	2047.0	-49.0	-36.0	15591.0	63814.32	9236.0	-133.0
177	FG2106.ZCE	20210305	2034.0	2047.0	2035.0	2076.0	2018.0	2057.0	2045.0	10.0	-2.0	13485.0	55149.48	9173.0	-63.0
178	FG2106.ZCE	20210308	2057.0	2045.0	2064.0	2098.0	2028.0	2036.0	2054.0	-9.0	9.0	17400.0	71493.52	8382.0	-791.0
179	FG2106.ZCE	20210309	2036.0	2054.0	2052.0	2052.0	1997.0	2000.0	2027.0	-54.0	-27.0	15650.0	63458.54	7750.0	-632.0
180	FG2106.ZCE	20210310	2000.0	2027.0	2013.0	2027.0	1985.0	2026.0	2007.0	-1.0	-20.0	16235.0	65153.92	7915.0	165.0
181	FG2106.ZCE	20210311	2026.0	2007.0	2026.0	2029.0	1931.0	1991.0	1970.0	-16.0	-37.0	18740.0	73820.74	8080.0	165.0
182	FG2106.ZCE	20210312	1991.0	1970.0	1989.0	2007.0	1967.0	1980.0	1981.0	10.0	11.0	6642.0	26317.79	8032.0	-48.0
183	FG2106.ZCE	20210315	1980.0	1981.0	1979.0	2035.0	1955.0	2033.0	1985.0	52.0	4.0	6900.0	27397.77	7928.0	-104.0
184	FG2106.ZCE	20210316	2033.0	1985.0	2029.0	2051.0	2004.0	2026.0	2032.0	41.0	47.0	9635.0	39157.48	7992.0	64.0
185	FG2106.ZCE	20210317	2026.0	2032.0	2020.0	2076.0	2009.0	2069.0	2027.0	37.0	-5.0	14638.0	59348.19	8264.0	272.0
186	FG2106.ZCE	20210318	2069.0	2027.0	2069.0	2093.0	2062.0	2080.0	2080.0	53.0	53.0	19223.0	79961.85	8190.0	-74.0
187	FG2106.ZCE	20210319	2080.0	2080.0	2088.0	2096.0	2054.0	2072.0	2078.0	-8.0	-2.0	20726.0	86125.82	8136.0	-54.0
188	FG2106.ZCE	20210322	2072.0	2078.0	2068.0	2115.0	2068.0	2097.0	2099.0	19.0	21.0	18492.0	77628.72	7941.0	-195.0
189	FG2106.ZCE	20210323	2097.0	2099.0	2097.0	2106.0	2084.0	2096.0	2096.0	-3.0	-3.0	19757.0	82822.8	8851.0
190	FG2106.ZCE	20210324	2096.0	2096.0	2087.0	2097.0	2049.0	2078.0	2071.0	-18.0	-25.0	19607.0	81226.83	9131.0	280.0
191	FG2106.ZCE	20210325	2078.0	2071.0	2077.0	2087.0	2056.0	2068.0	2070.0	-3.0	-1.0	18457.0	76398.03	8768.0	-363.0
192	FG2106.ZCE	20210326	2068.0	2070.0	2062.0	2128.0	2056.0	2125.0	2088.0	55.0	18.0	17878.0	74652.46	9369.0	601.0
193	FG2106.ZCE	20210329	2125.0	2088.0	2125.0	2134.0	2101.0	2120.0	2117.0	32.0	29.0	22327.0	94546.94	9315.0	-54.0
194	FG2106.ZCE	20210330	2120.0	2117.0	2124.0	2125.0	2093.0	2108.0	2109.0	-9.0	-8.0	22099.0	93230.14	9289.0	-26.0
195	FG2106.ZCE	20210331	2108.0	2109.0	2107.0	2116.0	2070.0	2072.0	2095.0	-37.0	-14.0	16076.0	67350.72	8163.0	-1126.0
196	FG2106.ZCE	20210401	2072.0	2095.0	2061.0	2130.0	2061.0	2112.0	2099.0	17.0	4.0	12920.0	54239.34	8397.0	234.0
197	FG2106.ZCE	20210402	2112.0	2099.0	2108.0	2133.0	2099.0	2130.0	2115.0	31.0	16.0	16373.0	69269.1	9698.0	1301.0
198	FG2106.ZCE	20210406	2130.0	2115.0	2141.0	2186.0	2121.0	2170.0	2164.0	55.0	49.0	8371.0	36226.63	9985.0	287.0
199	FG2106.ZCE	20210407	2170.0	2164.0	2171.0	2176.0	2137.0	2158.0	2158.0	-6.0	-6.0	13682.0	59049.25	9826.0	-159.0
200	FG2106.ZCE	20210408	2158.0	2158.0	2149.0	2178.0	2144.0	2166.0	2162.0	8.0	4.0	10943.0	47315.12	10107.0	281.0
201	FG2106.ZCE	20210409	2166.0	2162.0	2168.0	2168.0	2108.0	2110.0	2139.0	-52.0	-23.0	11249.0	48124.92	8287.0	-1820.0
202	FG2106.ZCE	20210412	2110.0	2139.0	2116.0	2156.0	2107.0	2154.0	2129.0	15.0	-10.0	9199.0	39170.33	8570.0	283.0
203	FG2106.ZCE	20210413	2154.0	2129.0	2160.0	2192.0	2150.0	2184.0	2170.0	55.0	41.0	5673.0	24618.55	8592.0	22.0
204	FG2106.ZCE	20210414	2184.0	2170.0	2176.0	2189.0	2165.0	2181.0	2179.0	11.0	9.0	8459.0	36871.58	8135.0	-457.0
205	FG2106.ZCE	20210415	2181.0	2179.0	2189.0	2223.0	2174.0	2223.0	2198.0	44.0	19.0	10429.0	45856.08	8220.0	85.0
206	FG2106.ZCE	20210416	2223.0	2198.0	2213.0	2246.0	2210.0	2242.0	2227.0	44.0	29.0	11208.0	49922.57	8073.0	-147.0
207	FG2106.ZCE	20210419	2242.0	2227.0	2239.0	2256.0	2210.0	2247.0	2239.0	20.0	12.0	10735.0	48077.54	7484.0	-589.0
208	FG2106.ZCE	20210420	2247.0	2239.0	2247.0	2282.0	2242.0	2282.0	2262.0	43.0	23.0	6978.0	31566.83	7825.0	341.0
209	FG2106.ZCE	20210421	2282.0	2262.0	2280.0	2280.0	2246.0	2270.0	2262.0	8.0	0.0	8223.0	37199.5	7526.0	-299.0
210	FG2106.ZCE	20210422	2270.0	2262.0	2260.0	2294.0	2255.0	2264.0	2281.0	2.0	19.0	11949.0	54512.4	7614.0	88.0
211	FG2106.ZCE	20210423	2264.0	2281.0	2270.0	2284.0	2260.0	2278.0	2272.0	-3.0	-9.0	8503.0	38633.57	7020.0	-594.0
212	FG2106.ZCE	20210426	2278.0	2272.0	2270.0	2303.0	2261.0	2292.0	2285.0	20.0	13.0	6326.0	28905.36	7005.0	-15.0
213	FG2106.ZCE	20210427	2292.0	2285.0	2291.0	2337.0	2283.0	2333.0	2312.0	48.0	27.0	9679.0	44751.35	6605.0	-400.0
214	FG2106.ZCE	20210428	2333.0	2312.0	2332.0	2350.0	2322.0	2348.0	2336.0	36.0	24.0	11878.0	55494.08	6157.0	-448.0
215	FG2106.ZCE	20210429	2348.0	2336.0	2349.0	2401.0	2346.0	2399.0	2381.0	63.0	45.0	9807.0	46696.53	5690.0	-467.0
216	FG2106.ZCE	20210430	2399.0	2381.0	2404.0	2434.0	2383.0	2432.0	2403.0	51.0	22.0	10173.0	48900.0	5163.0	-527.0
217	FG2106.ZCE	20210506	2432.0	2403.0	2460.0	2575.0	2460.0	2562.0	2526.0	159.0	123.0	5077.0	25644.36	4079.0	-1084.0
218	FG2106.ZCE	20210507	2562.0	2526.0	2551.0	2599.0	2541.0	2585.0	2565.0	59.0	39.0	1938.0	9940.64	3910.0	-169.0
219	FG2106.ZCE	20210510	2585.0	2565.0	2578.0	2719.0	2564.0	2719.0	2658.0	154.0	93.0	3786.0	20128.64	3417.0	-493.0
220	FG2106.ZCE	20210511	2719.0	2658.0	2765.0	2887.0	2692.0	2842.0	2777.0	184.0	119.0	5534.0	30738.2	2323.0	-1094.0
221	FG2106.ZCE	20210512	2842.0	2777.0	2821.0	2944.0	2818.0	2944.0	2892.0	167.0	115.0	2905.0	16801.75	2253.0	-70.0
222	FG2106.ZCE	20210513	2944.0	2892.0	2928.0	3000.0	2830.0	2875.0	2917.0	-17.0	25.0	3375.0	19690.42	1841.0	-412.0
223	FG2106.ZCE	20210514	2875.0	2917.0	2875.0	2906.0	2743.0	2816.0	2831.0	-101.0	-86.0	2197.0	12439.13	1263.0	-578.0
224	FG2106.ZCE	20210517	2816.0	2831.0	2823.0	2902.0	2777.0	2819.0	2849.0	-12.0	18.0	1404.0	7999.89	1089.0	-174.0
225	FG2106.ZCE	20210518	2819.0	2849.0	2805.0	2876.0	2800.0	2864.0	2835.0	15.0	-14.0	306.0	1735.25	1012.0	-77.0
226	FG2106.ZCE	20210519	2864.0	2835.0	2855.0	2860.0	2709.0	2741.0	2771.0	-94.0	-64.0	588.0	3258.96	759.0	-253.0
227	FG2106.ZCE	20210520	2741.0	2771.0	2711.0	2763.0	2627.0	2750.0	2680.0	-21.0	-91.0	800.0	4288.54	626.0	-133.0
228	FG2106.ZCE	20210521	2750.0	2680.0	2756.0	2756.0	2653.0	2669.0	2708.0	-11.0	28.0	608.0	3292.97	325.0	-301.0
229	FG2106.ZCE	20210524	2669.0	2708.0	2697.0	2697.0	2560.0	2644.0	2599.0	-64.0	-109.0	559.0	2905.37	203.0	-122.0
230	FG2106.ZCE	20210525	2644.0	2599.0	2665.0	2695.0	2644.0	2675.0	2672.0	76.0	73.0	85.0	454.26	189.0	-14.0
231	FG2106.ZCE	20210526	2675.0	2672.0	2644.0	2676.0	2630.0	2656.0	2649.0	-16.0	-23.0	65.0	344.38	173.0	-16.0
232	FG2106.ZCE	20210527	2656.0	2649.0	2618.0	2676.0	2613.0	2675.0	2644.0	26.0	-5.0	106.0	560.57	127.0	-46.0
233	FG2106.ZCE	20210528	2675.0	2644.0	2689.0	2722.0	2655.0	2675.0	2697.0	31.0	53.0	74.0	399.21	87.0	-40.0
234	FG2106.ZCE	20210531	2675.0	2697.0	2658.0	2759.0	2658.0	2730.0	2725.0	33.0	28.0	166.0	904.83	80.0	-7.0
235	FG2106.ZCE	20210601	2730.0	2725.0					2720.0		-5.0	0.0	0.0	80.0	0.0
236	FG2106.ZCE	20210602		2720.0					2690.0		-30.0	0.0	0.0	80.0	0.0
237	FG2106.ZCE	20210603		2690.0					2690.0		0.0	0.0	0.0	80.0	0.0
238	FG2106.ZCE	20210604		2690.0	2505.0	2505.0	2505.0	2505.0	2505.0	-185.0	-185.0	81.0	405.81	80.0	0.0
239	FG2106.ZCE	20210607	2505.0	2505.0	2706.0	2706.0	2705.0	2705.0	2706.0	200.0	201.0	2.0	10.82	80.0	0.0
240	FG2106.ZCE	20210608	2705.0	2706.0					2635.0		-71.0	0.0	0.0	80.0	0.0
241	FG2106.ZCE	20210609		2635.0					2635.0		0.0	0.0	0.0	80.0	0.0
242	FG2106.ZCE	20210610		2635.0					2635.0		0.0	0.0	0.0	80.0	0.0
243	FG2106.ZCE	20210611		2635.0					2635.0		0.0	0.0	0.0	80.0	0.0
244	FG2106.ZCE	20210615		2635.0					2635.0		0.0	0.0	0.0	0.0	-80.0