finance-talk/data/FG/FG2108.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	FG2108.ZCE	20200817		1720.0	1700.0	1700.0	1700.0	1700.0	1700.0	-20.0	-20.0	3.0	10.2	3.0
3	FG2108.ZCE	20200818	1700.0	1700.0	1687.0	1713.0	1687.0	1710.0	1701.0	10.0	1.0	4.0	13.61	3.0	0.0
4	FG2108.ZCE	20200819	1710.0	1701.0	1767.0	1767.0	1685.0	1685.0	1726.0	-16.0	25.0	2.0	6.91	3.0	0.0
5	FG2108.ZCE	20200820	1685.0	1726.0	1680.0	1709.0	1679.0	1699.0	1694.0	-27.0	-32.0	33.0	111.82	6.0	3.0
6	FG2108.ZCE	20200821	1699.0	1694.0	1645.0	1645.0	1609.0	1609.0	1615.0	-85.0	-79.0	15.0	48.45	14.0	8.0
7	FG2108.ZCE	20200824	1609.0	1615.0	1630.0	1630.0	1585.0	1626.0	1618.0	11.0	3.0	34.0	110.03	26.0	12.0
8	FG2108.ZCE	20200825	1626.0	1618.0	1599.0	1600.0	1570.0	1582.0	1581.0	-36.0	-37.0	30.0	94.87	45.0	19.0
9	FG2108.ZCE	20200826	1582.0	1581.0	1560.0	1603.0	1557.0	1591.0	1585.0	10.0	4.0	41.0	130.0	58.0	13.0
10	FG2108.ZCE	20200827	1591.0	1585.0	1604.0	1630.0	1601.0	1615.0	1621.0	30.0	36.0	42.0	136.16	76.0	18.0
11	FG2108.ZCE	20200828	1615.0	1621.0	1621.0	1680.0	1590.0	1662.0	1640.0	41.0	19.0	213.0	698.7	208.0	132.0
12	FG2108.ZCE	20200831	1662.0	1640.0	1654.0	1720.0	1654.0	1698.0	1701.0	58.0	61.0	106.0	360.6	209.0	1.0
13	FG2108.ZCE	20200901	1698.0	1701.0	1690.0	1708.0	1674.0	1674.0	1693.0	-27.0	-8.0	66.0	223.44	207.0	-2.0
14	FG2108.ZCE	20200902	1674.0	1693.0	1678.0	1690.0	1665.0	1680.0	1678.0	-13.0	-15.0	35.0	117.48	209.0	2.0
15	FG2108.ZCE	20200903	1680.0	1678.0	1686.0	1697.0	1643.0	1652.0	1679.0	-26.0	1.0	55.0	184.68	218.0	9.0
16	FG2108.ZCE	20200904	1652.0	1679.0	1642.0	1655.0	1595.0	1609.0	1615.0	-70.0	-64.0	140.0	452.08	237.0	19.0
17	FG2108.ZCE	20200907	1609.0	1615.0	1628.0	1628.0	1596.0	1616.0	1613.0	1.0	-2.0	42.0	135.51	245.0	8.0
18	FG2108.ZCE	20200908	1616.0	1613.0	1619.0	1619.0	1611.0	1612.0	1616.0	-1.0	3.0	16.0	51.7	251.0	6.0
19	FG2108.ZCE	20200909	1612.0	1616.0	1595.0	1627.0	1584.0	1616.0	1612.0	0.0	-4.0	29.0	93.52	250.0	-1.0
20	FG2108.ZCE	20200910	1616.0	1612.0	1624.0	1624.0	1585.0	1585.0	1601.0	-27.0	-11.0	31.0	99.27	261.0	11.0
21	FG2108.ZCE	20200911	1585.0	1601.0	1592.0	1605.0	1575.0	1605.0	1587.0	4.0	-14.0	47.0	149.18	262.0	1.0
22	FG2108.ZCE	20200914	1605.0	1587.0	1590.0	1592.0	1558.0	1565.0	1573.0	-22.0	-14.0	27.0	84.93	263.0	1.0
23	FG2108.ZCE	20200915	1565.0	1573.0	1568.0	1571.0	1538.0	1560.0	1554.0	-13.0	-19.0	80.0	248.59	269.0	6.0
24	FG2108.ZCE	20200916	1560.0	1554.0	1553.0	1575.0	1552.0	1575.0	1564.0	21.0	10.0	87.0	272.2	310.0	41.0
25	FG2108.ZCE	20200917	1575.0	1564.0	1578.0	1592.0	1571.0	1577.0	1583.0	13.0	19.0	37.0	117.12	329.0	19.0
26	FG2108.ZCE	20200918	1577.0	1583.0	1571.0	1610.0	1571.0	1597.0	1593.0	14.0	10.0	34.0	108.32	322.0	-7.0
27	FG2108.ZCE	20200921	1597.0	1593.0	1593.0	1593.0	1568.0	1575.0	1576.0	-18.0	-17.0	32.0	100.89	329.0	7.0
28	FG2108.ZCE	20200922	1575.0	1576.0	1580.0	1593.0	1558.0	1587.0	1579.0	11.0	3.0	34.0	107.38	331.0	2.0
29	FG2108.ZCE	20200923	1587.0	1579.0	1588.0	1599.0	1563.0	1585.0	1570.0	6.0	-9.0	100.0	314.06	326.0	-5.0
30	FG2108.ZCE	20200924	1585.0	1570.0	1587.0	1599.0	1575.0	1590.0	1584.0	20.0	14.0	58.0	183.8	341.0	15.0
31	FG2108.ZCE	20200925	1590.0	1584.0	1594.0	1600.0	1576.0	1594.0	1588.0	10.0	4.0	51.0	162.02	371.0	30.0
32	FG2108.ZCE	20200928	1594.0	1588.0	1593.0	1610.0	1590.0	1590.0	1601.0	2.0	13.0	34.0	108.84	383.0	12.0
33	FG2108.ZCE	20200929	1590.0	1601.0	1596.0	1612.0	1592.0	1612.0	1605.0	11.0	4.0	32.0	102.7	386.0	3.0
34	FG2108.ZCE	20200930	1612.0	1605.0	1608.0	1638.0	1606.0	1638.0	1622.0	33.0	17.0	58.0	188.11	370.0	-16.0
35	FG2108.ZCE	20201009	1638.0	1622.0	1633.0	1641.0	1623.0	1641.0	1633.0	19.0	11.0	20.0	65.34	365.0	-5.0
36	FG2108.ZCE	20201012	1641.0	1633.0	1627.0	1663.0	1627.0	1661.0	1647.0	28.0	14.0	48.0	158.1	381.0	16.0
37	FG2108.ZCE	20201013	1661.0	1647.0	1661.0	1661.0	1639.0	1639.0	1654.0	-8.0	7.0	16.0	52.93	385.0	4.0
38	FG2108.ZCE	20201014	1639.0	1654.0	1648.0	1648.0	1629.0	1646.0	1639.0	-8.0	-15.0	59.0	193.37	415.0	30.0
39	FG2108.ZCE	20201015	1646.0	1639.0	1648.0	1653.0	1630.0	1633.0	1640.0	-6.0	1.0	65.0	213.26	433.0	18.0
40	FG2108.ZCE	20201016	1633.0	1640.0	1626.0	1643.0	1622.0	1634.0	1633.0	-6.0	-7.0	20.0	65.33	438.0	5.0
41	FG2108.ZCE	20201019	1634.0	1633.0	1633.0	1650.0	1621.0	1624.0	1629.0	-9.0	-4.0	61.0	198.78	463.0	25.0
42	FG2108.ZCE	20201020	1624.0	1629.0	1616.0	1632.0	1606.0	1624.0	1618.0	-5.0	-11.0	49.0	158.61	482.0	19.0
43	FG2108.ZCE	20201021	1624.0	1618.0	1629.0	1634.0	1614.0	1617.0	1624.0	-1.0	6.0	42.0	136.4	481.0	-1.0
44	FG2108.ZCE	20201022	1617.0	1624.0	1617.0	1630.0	1617.0	1627.0	1624.0	3.0	0.0	9.0	29.23	481.0	0.0
45	FG2108.ZCE	20201023	1627.0	1624.0	1640.0	1644.0	1621.0	1621.0	1633.0	-3.0	9.0	24.0	78.4	481.0	0.0
46	FG2108.ZCE	20201026	1621.0	1633.0	1629.0	1633.0	1614.0	1629.0	1623.0	-4.0	-10.0	11.0	35.71	482.0	1.0
47	FG2108.ZCE	20201027	1629.0	1623.0	1634.0	1647.0	1633.0	1642.0	1637.0	19.0	14.0	484.0	1584.62	954.0	472.0
48	FG2108.ZCE	20201028	1642.0	1637.0	1639.0	1643.0	1632.0	1641.0	1637.0	4.0	0.0	18.0	58.94	953.0	-1.0
49	FG2108.ZCE	20201029	1641.0	1637.0	1636.0	1640.0	1628.0	1628.0	1635.0	-9.0	-2.0	14.0	45.78	952.0	-1.0
50	FG2108.ZCE	20201030	1628.0	1635.0	1636.0	1650.0	1636.0	1650.0	1637.0	15.0	2.0	17.0	55.65	941.0	-11.0
51	FG2108.ZCE	20201102	1650.0	1637.0	1648.0	1660.0	1644.0	1644.0	1653.0	7.0	16.0	22.0	72.72	943.0	2.0
52	FG2108.ZCE	20201103	1644.0	1653.0	1647.0	1653.0	1641.0	1641.0	1649.0	-12.0	-4.0	27.0	89.03	941.0	-2.0
53	FG2108.ZCE	20201104	1641.0	1649.0	1649.0	1649.0	1643.0	1643.0	1647.0	-6.0	-2.0	9.0	29.65	941.0	0.0
54	FG2108.ZCE	20201105	1643.0	1647.0	1639.0	1641.0	1634.0	1637.0	1638.0	-10.0	-9.0	8.0	26.21	942.0	1.0
55	FG2108.ZCE	20201106	1637.0	1638.0	1648.0	1669.0	1647.0	1648.0	1656.0	10.0	18.0	33.0	109.3	941.0	-1.0
56	FG2108.ZCE	20201109	1648.0	1656.0	1657.0	1669.0	1657.0	1659.0	1660.0	3.0	4.0	13.0	43.17	938.0	-3.0
57	FG2108.ZCE	20201110	1659.0	1660.0	1657.0	1666.0	1657.0	1657.0	1660.0	-3.0	0.0	125.0	415.03	820.0	-118.0
58	FG2108.ZCE	20201111	1657.0	1660.0	1676.0	1683.0	1668.0	1676.0	1674.0	16.0	14.0	57.0	190.83	817.0	-3.0
59	FG2108.ZCE	20201112	1676.0	1674.0	1674.0	1681.0	1668.0	1677.0	1675.0	3.0	1.0	17.0	56.95	817.0	0.0
60	FG2108.ZCE	20201113	1677.0	1675.0	1675.0	1717.0	1675.0	1717.0	1689.0	42.0	14.0	45.0	152.02	814.0	-3.0
61	FG2108.ZCE	20201116	1717.0	1689.0	1724.0	1731.0	1713.0	1724.0	1725.0	35.0	36.0	87.0	300.1	847.0	33.0
62	FG2108.ZCE	20201117	1724.0	1725.0	1722.0	1729.0	1716.0	1729.0	1723.0	4.0	-2.0	35.0	120.58	846.0	-1.0
63	FG2108.ZCE	20201118	1729.0	1723.0	1722.0	1724.0	1703.0	1708.0	1714.0	-15.0	-9.0	14.0	47.99	846.0	0.0
64	FG2108.ZCE	20201119	1708.0	1714.0	1706.0	1753.0	1706.0	1736.0	1735.0	22.0	21.0	102.0	353.93	817.0	-29.0
65	FG2108.ZCE	20201120	1736.0	1735.0	1740.0	1740.0	1727.0	1732.0	1736.0	-3.0	1.0	23.0	79.85	813.0	-4.0
66	FG2108.ZCE	20201123	1732.0	1736.0	1742.0	1742.0	1721.0	1721.0	1735.0	-15.0	-1.0	19.0	65.94	814.0	1.0
67	FG2108.ZCE	20201124	1721.0	1735.0	1732.0	1732.0	1721.0	1726.0	1726.0	-9.0	-9.0	15.0	51.79	815.0	1.0
68	FG2108.ZCE	20201125	1726.0	1726.0	1725.0	1726.0	1721.0	1723.0	1723.0	-3.0	-3.0	11.0	37.92	813.0	-2.0
69	FG2108.ZCE	20201126	1723.0	1723.0	1724.0	1744.0	1724.0	1742.0	1740.0	19.0	17.0	21.0	73.08	814.0	1.0
70	FG2108.ZCE	20201127	1742.0	1740.0	1750.0	1779.0	1748.0	1770.0	1765.0	30.0	25.0	70.0	247.09	829.0	15.0
71	FG2108.ZCE	20201130	1770.0	1765.0	1772.0	1774.0	1756.0	1771.0	1764.0	6.0	-1.0	38.0	134.08	850.0	21.0
72	FG2108.ZCE	20201201	1771.0	1764.0	1762.0	1765.0	1753.0	1758.0	1758.0	-6.0	-6.0	13.0	45.7	850.0	0.0
73	FG2108.ZCE	20201202	1758.0	1758.0	1748.0	1790.0	1748.0	1788.0	1781.0	30.0	23.0	154.0	548.63	973.0	123.0
74	FG2108.ZCE	20201203	1788.0	1781.0	1789.0	1804.0	1789.0	1801.0	1797.0	20.0	16.0	175.0	628.94	1040.0	67.0
75	FG2108.ZCE	20201204	1801.0	1797.0	1803.0	1814.0	1783.0	1810.0	1801.0	13.0	4.0	62.0	223.35	1042.0	2.0
76	FG2108.ZCE	20201207	1810.0	1801.0	1822.0	1840.0	1812.0	1826.0	1823.0	25.0	22.0	346.0	1261.72	1134.0	92.0
77	FG2108.ZCE	20201208	1826.0	1823.0	1831.0	1854.0	1825.0	1854.0	1841.0	31.0	18.0	429.0	1579.16	1499.0	365.0
78	FG2108.ZCE	20201209	1854.0	1841.0	1855.0	1886.0	1847.0	1872.0	1867.0	31.0	26.0	211.0	787.96	1572.0	73.0
79	FG2108.ZCE	20201210	1872.0	1867.0	1874.0	1934.0	1874.0	1891.0	1907.0	24.0	40.0	357.0	1361.83	1660.0	88.0
80	FG2108.ZCE	20201211	1891.0	1907.0	1891.0	1934.0	1891.0	1900.0	1912.0	-7.0	5.0	228.0	871.82	1692.0	32.0
81	FG2108.ZCE	20201214	1900.0	1912.0	1913.0	1953.0	1876.0	1880.0	1911.0	-32.0	-1.0	537.0	2052.72	1555.0	-137.0
82	FG2108.ZCE	20201215	1880.0	1911.0	1882.0	1907.0	1864.0	1901.0	1889.0	-10.0	-22.0	496.0	1874.2	1146.0	-409.0
83	FG2108.ZCE	20201216	1901.0	1889.0	1901.0	1925.0	1873.0	1890.0	1904.0	1.0	15.0	189.0	719.63	1138.0	-8.0
84	FG2108.ZCE	20201217	1890.0	1904.0	1897.0	1901.0	1874.0	1895.0	1887.0	-9.0	-17.0	90.0	339.63	1100.0	-38.0
85	FG2108.ZCE	20201218	1895.0	1887.0	1909.0	1942.0	1905.0	1927.0	1921.0	40.0	34.0	147.0	564.73	1132.0	32.0
86	FG2108.ZCE	20201221	1927.0	1921.0	1927.0	1976.0	1918.0	1967.0	1942.0	46.0	21.0	202.0	784.59	1112.0	-20.0
87	FG2108.ZCE	20201222	1967.0	1942.0	1950.0	1966.0	1930.0	1930.0	1944.0	-12.0	2.0	144.0	559.88	1161.0	49.0
88	FG2108.ZCE	20201223	1930.0	1944.0	1935.0	1943.0	1894.0	1926.0	1923.0	-18.0	-21.0	189.0	726.81	1137.0	-24.0
89	FG2108.ZCE	20201224	1926.0	1923.0	1933.0	1940.0	1896.0	1896.0	1919.0	-27.0	-4.0	175.0	671.54	1079.0	-58.0
90	FG2108.ZCE	20201225	1896.0	1919.0	1888.0	1911.0	1885.0	1910.0	1897.0	-9.0	-22.0	97.0	367.99	1075.0	-4.0
91	FG2108.ZCE	20201228	1910.0	1897.0	1914.0	1914.0	1848.0	1849.0	1873.0	-48.0	-24.0	283.0	1059.87	958.0	-117.0
92	FG2108.ZCE	20201229	1849.0	1873.0	1851.0	1862.0	1838.0	1856.0	1851.0	-17.0	-22.0	123.0	455.34	932.0	-26.0
93	FG2108.ZCE	20201230	1856.0	1851.0	1861.0	1861.0	1847.0	1857.0	1854.0	6.0	3.0	83.0	307.69	917.0	-15.0
94	FG2108.ZCE	20201231	1857.0	1854.0	1853.0	1861.0	1835.0	1855.0	1849.0	1.0	-5.0	68.0	251.45	893.0	-24.0
95	FG2108.ZCE	20210104	1855.0	1849.0	1851.0	1874.0	1838.0	1874.0	1851.0	25.0	2.0	102.0	377.53	894.0	1.0
96	FG2108.ZCE	20210105	1874.0	1851.0	1870.0	1877.0	1836.0	1836.0	1847.0	-15.0	-4.0	102.0	376.81	834.0	-60.0
97	FG2108.ZCE	20210106	1836.0	1847.0	1841.0	1841.0	1815.0	1821.0	1824.0	-26.0	-23.0	119.0	434.22	853.0	19.0
98	FG2108.ZCE	20210107	1821.0	1824.0	1816.0	1828.0	1808.0	1828.0	1819.0	4.0	-5.0	222.0	807.7	932.0	79.0
99	FG2108.ZCE	20210108	1828.0	1819.0	1824.0	1863.0	1817.0	1831.0	1843.0	12.0	24.0	412.0	1518.68	1066.0	134.0
100	FG2108.ZCE	20210111	1831.0	1843.0	1826.0	1829.0	1774.0	1829.0	1810.0	-14.0	-33.0	254.0	919.4	1077.0	11.0
101	FG2108.ZCE	20210112	1829.0	1810.0	1821.0	1821.0	1797.0	1818.0	1808.0	8.0	-2.0	170.0	614.78	1114.0	37.0
102	FG2108.ZCE	20210113	1818.0	1808.0	1817.0	1817.0	1788.0	1788.0	1800.0	-20.0	-8.0	192.0	691.17	1119.0	5.0
103	FG2108.ZCE	20210114	1788.0	1800.0	1785.0	1786.0	1739.0	1739.0	1769.0	-61.0	-31.0	182.0	643.78	1060.0	-59.0
104	FG2108.ZCE	20210115	1739.0	1769.0	1737.0	1763.0	1736.0	1749.0	1748.0	-20.0	-21.0	88.0	307.66	1040.0	-20.0
105	FG2108.ZCE	20210118	1749.0	1748.0	1757.0	1815.0	1740.0	1804.0	1791.0	56.0	43.0	205.0	734.33	1112.0	72.0
106	FG2108.ZCE	20210119	1804.0	1791.0	1800.0	1812.0	1778.0	1802.0	1794.0	11.0	3.0	115.0	412.68	1130.0	18.0
107	FG2108.ZCE	20210120	1802.0	1794.0	1799.0	1820.0	1794.0	1804.0	1806.0	10.0	12.0	277.0	1000.6	1274.0	144.0
108	FG2108.ZCE	20210121	1804.0	1806.0	1808.0	1829.0	1780.0	1818.0	1807.0	12.0	1.0	402.0	1452.68	1311.0	37.0
109	FG2108.ZCE	20210122	1818.0	1807.0	1823.0	1851.0	1818.0	1836.0	1834.0	29.0	27.0	290.0	1063.83	1259.0	-52.0
110	FG2108.ZCE	20210125	1836.0	1834.0	1833.0	1860.0	1808.0	1858.0	1835.0	24.0	1.0	371.0	1361.32	1197.0	-62.0
111	FG2108.ZCE	20210126	1858.0	1835.0	1858.0	1861.0	1813.0	1817.0	1834.0	-18.0	-1.0	127.0	465.84	1187.0	-10.0
112	FG2108.ZCE	20210127	1817.0	1834.0	1816.0	1830.0	1814.0	1829.0	1822.0	-5.0	-12.0	92.0	335.18	1169.0	-18.0
113	FG2108.ZCE	20210128	1829.0	1822.0	1834.0	1840.0	1820.0	1828.0	1830.0	6.0	8.0	135.0	494.14	1121.0	-48.0
114	FG2108.ZCE	20210129	1828.0	1830.0	1824.0	1830.0	1819.0	1824.0	1824.0	-6.0	-6.0	53.0	193.35	1125.0	4.0
115	FG2108.ZCE	20210201	1824.0	1824.0	1822.0	1860.0	1822.0	1840.0	1841.0	16.0	17.0	329.0	1211.3	1135.0	10.0
116	FG2108.ZCE	20210202	1840.0	1841.0	1845.0	1853.0	1817.0	1817.0	1834.0	-24.0	-7.0	258.0	946.29	1053.0	-82.0
117	FG2108.ZCE	20210203	1817.0	1834.0	1824.0	1827.0	1806.0	1817.0	1817.0	-17.0	-17.0	177.0	643.32	1064.0	11.0
118	FG2108.ZCE	20210204	1817.0	1817.0	1819.0	1851.0	1813.0	1851.0	1836.0	34.0	19.0	203.0	745.29	1055.0	-9.0
119	FG2108.ZCE	20210205	1851.0	1836.0	1849.0	1870.0	1843.0	1865.0	1857.0	29.0	21.0	336.0	1248.01	1119.0	64.0
120	FG2108.ZCE	20210208	1865.0	1857.0	1864.0	1880.0	1856.0	1872.0	1867.0	15.0	10.0	198.0	739.25	1173.0	54.0
121	FG2108.ZCE	20210209	1872.0	1867.0	1871.0	1898.0	1868.0	1898.0	1883.0	31.0	16.0	334.0	1258.02	1159.0	-14.0
122	FG2108.ZCE	20210210	1898.0	1883.0	1890.0	1900.0	1879.0	1895.0	1889.0	12.0	6.0	192.0	725.39	1086.0	-73.0
123	FG2108.ZCE	20210218	1895.0	1889.0	1910.0	1949.0	1910.0	1935.0	1936.0	46.0	47.0	402.0	1556.51	1271.0	185.0
124	FG2108.ZCE	20210219	1935.0	1936.0	1926.0	1935.0	1918.0	1935.0	1927.0	-1.0	-9.0	315.0	1214.1	1437.0	166.0
125	FG2108.ZCE	20210222	1935.0	1927.0	1929.0	1986.0	1928.0	1973.0	1971.0	46.0	44.0	826.0	3255.53	1905.0	468.0
126	FG2108.ZCE	20210223	1973.0	1971.0	1971.0	2006.0	1971.0	1979.0	1987.0	8.0	16.0	419.0	1665.04	2066.0	161.0
127	FG2108.ZCE	20210224	1979.0	1987.0	1977.0	1985.0	1962.0	1980.0	1971.0	-7.0	-16.0	369.0	1454.33	2148.0	82.0
128	FG2108.ZCE	20210225	1980.0	1971.0	1989.0	2064.0	1974.0	2030.0	2025.0	59.0	54.0	909.0	3681.91	2273.0	125.0
129	FG2108.ZCE	20210226	2030.0	2025.0	2032.0	2046.0	2010.0	2021.0	2029.0	-4.0	4.0	350.0	1420.49	2262.0	-11.0
130	FG2108.ZCE	20210301	2021.0	2029.0	2019.0	2070.0	2012.0	2057.0	2050.0	28.0	21.0	3551.0	14557.8	2107.0	-155.0
131	FG2108.ZCE	20210302	2057.0	2050.0	2060.0	2076.0	2039.0	2062.0	2057.0	12.0	7.0	2164.0	8904.66	2127.0	20.0
132	FG2108.ZCE	20210303	2062.0	2057.0	2065.0	2106.0	2062.0	2067.0	2087.0	10.0	30.0	3838.0	16016.23	2243.0	116.0
133	FG2108.ZCE	20210304	2067.0	2087.0	2071.0	2076.0	2037.0	2044.0	2060.0	-43.0	-27.0	4477.0	18441.63	2486.0	243.0
134	FG2108.ZCE	20210305	2044.0	2060.0	2044.0	2087.0	2026.0	2064.0	2052.0	4.0	-8.0	4547.0	18659.48	2222.0	-264.0
135	FG2108.ZCE	20210308	2064.0	2052.0	2055.0	2105.0	2039.0	2045.0	2077.0	-7.0	25.0	4472.0	18574.47	2309.0	87.0
136	FG2108.ZCE	20210309	2045.0	2077.0	2043.0	2058.0	2006.0	2007.0	2027.0	-70.0	-50.0	3286.0	13324.18	2305.0	-4.0
137	FG2108.ZCE	20210310	2007.0	2027.0	2028.0	2033.0	1988.0	2023.0	2010.0	-4.0	-17.0	1675.0	6734.58	2368.0	63.0
138	FG2108.ZCE	20210311	2023.0	2010.0	2025.0	2025.0	1937.0	2000.0	1974.0	-10.0	-36.0	2368.0	9350.23	2529.0	161.0
139	FG2108.ZCE	20210312	2000.0	1974.0	1992.0	2006.0	1980.0	1989.0	1990.0	15.0	16.0	1286.0	5119.31	2563.0	34.0
140	FG2108.ZCE	20210315	1989.0	1990.0	1981.0	2041.0	1963.0	2036.0	1997.0	46.0	7.0	2126.0	8493.31	2756.0	193.0
141	FG2108.ZCE	20210316	2036.0	1997.0	2034.0	2057.0	2013.0	2037.0	2043.0	40.0	46.0	3502.0	14307.78	3054.0	298.0
142	FG2108.ZCE	20210317	2037.0	2043.0	2035.0	2083.0	2024.0	2083.0	2040.0	40.0	-3.0	5514.0	22495.36	3405.0	351.0
143	FG2108.ZCE	20210318	2083.0	2040.0	2073.0	2104.0	2070.0	2093.0	2089.0	53.0	49.0	4318.0	18041.72	3764.0	359.0
144	FG2108.ZCE	20210319	2093.0	2089.0	2091.0	2108.0	2070.0	2083.0	2087.0	-6.0	-2.0	4137.0	17269.63	3930.0	166.0
145	FG2108.ZCE	20210322	2083.0	2087.0	2075.0	2128.0	2075.0	2111.0	2113.0	24.0	26.0	5166.0	21831.56	4728.0	798.0
146	FG2108.ZCE	20210323	2111.0	2113.0	2110.0	2123.0	2098.0	2119.0	2111.0	6.0	-2.0	6407.0	27052.13	5175.0
147	FG2108.ZCE	20210324	2119.0	2111.0	2110.0	2115.0	2061.0	2093.0	2083.0	-18.0	-28.0	7653.0	31882.43	4703.0	-472.0
148	FG2108.ZCE	20210325	2093.0	2083.0	2093.0	2100.0	2072.0	2080.0	2083.0	-3.0	0.0	6349.0	26443.98	4802.0	99.0
149	FG2108.ZCE	20210326	2080.0	2083.0	2079.0	2137.0	2068.0	2137.0	2100.0	54.0	17.0	9278.0	38975.69	5874.0	1072.0
150	FG2108.ZCE	20210329	2137.0	2100.0	2136.0	2142.0	2112.0	2131.0	2128.0	31.0	28.0	9109.0	38776.48	6290.0	416.0
151	FG2108.ZCE	20210330	2131.0	2128.0	2126.0	2134.0	2098.0	2112.0	2118.0	-16.0	-10.0	6607.0	27983.04	5275.0	-1015.0
152	FG2108.ZCE	20210331	2112.0	2118.0	2104.0	2118.0	2070.0	2073.0	2096.0	-45.0	-22.0	7859.0	32945.28	4797.0	-478.0
153	FG2108.ZCE	20210401	2073.0	2096.0	2068.0	2138.0	2066.0	2121.0	2097.0	25.0	1.0	7402.0	31046.67	5163.0	366.0
154	FG2108.ZCE	20210402	2121.0	2097.0	2122.0	2135.0	2113.0	2129.0	2124.0	32.0	27.0	6179.0	26250.75	5562.0	399.0
155	FG2108.ZCE	20210406	2129.0	2124.0	2139.0	2183.0	2129.0	2170.0	2166.0	46.0	42.0	5155.0	22332.16	6165.0	603.0
156	FG2108.ZCE	20210407	2170.0	2166.0	2174.0	2183.0	2153.0	2164.0	2170.0	-2.0	4.0	8481.0	36811.14	6396.0	231.0
157	FG2108.ZCE	20210408	2164.0	2170.0	2158.0	2189.0	2154.0	2176.0	2169.0	6.0	-1.0	9792.0	42484.34	6418.0	22.0
158	FG2108.ZCE	20210409	2176.0	2169.0	2176.0	2178.0	2107.0	2111.0	2137.0	-58.0	-32.0	10965.0	46870.09	5184.0	-1234.0
159	FG2108.ZCE	20210412	2111.0	2137.0	2119.0	2161.0	2104.0	2158.0	2131.0	21.0	-6.0	12321.0	52501.93	6175.0	991.0
160	FG2108.ZCE	20210413	2158.0	2131.0	2160.0	2196.0	2151.0	2182.0	2173.0	51.0	42.0	13593.0	59076.89	6702.0	527.0
161	FG2108.ZCE	20210414	2182.0	2173.0	2178.0	2190.0	2164.0	2184.0	2179.0	11.0	6.0	11330.0	49368.7	7019.0	317.0
162	FG2108.ZCE	20210415	2184.0	2179.0	2185.0	2227.0	2180.0	2227.0	2201.0	48.0	22.0	11788.0	51902.07	7905.0	886.0
163	FG2108.ZCE	20210416	2227.0	2201.0	2220.0	2249.0	2213.0	2245.0	2233.0	44.0	32.0	10796.0	48223.1	8374.0	469.0
164	FG2108.ZCE	20210419	2245.0	2233.0	2247.0	2262.0	2218.0	2245.0	2245.0	12.0	12.0	7841.0	35208.0	8550.0	176.0
165	FG2108.ZCE	20210420	2245.0	2245.0	2254.0	2282.0	2240.0	2281.0	2259.0	36.0	14.0	6584.0	29744.54	8124.0	-426.0
166	FG2108.ZCE	20210421	2281.0	2259.0	2280.0	2281.0	2240.0	2266.0	2262.0	7.0	3.0	3951.0	17874.57	7955.0	-169.0
167	FG2108.ZCE	20210422	2266.0	2262.0	2266.0	2300.0	2244.0	2252.0	2276.0	-10.0	14.0	11010.0	50122.56	8490.0	535.0
168	FG2108.ZCE	20210423	2252.0	2276.0	2253.0	2289.0	2253.0	2282.0	2271.0	6.0	-5.0	7045.0	31997.02	8432.0	-58.0
169	FG2108.ZCE	20210426	2282.0	2271.0	2276.0	2308.0	2254.0	2295.0	2282.0	24.0	11.0	9451.0	43143.04	8515.0	83.0
170	FG2108.ZCE	20210427	2295.0	2282.0	2294.0	2338.0	2282.0	2333.0	2310.0	51.0	28.0	13250.0	61220.24	8798.0	283.0
171	FG2108.ZCE	20210428	2333.0	2310.0	2330.0	2351.0	2315.0	2348.0	2335.0	38.0	25.0	8347.0	38981.36	7954.0	-844.0
172	FG2108.ZCE	20210429	2348.0	2335.0	2347.0	2403.0	2347.0	2397.0	2381.0	62.0	46.0	8755.0	41684.3	7326.0	-628.0
173	FG2108.ZCE	20210430	2397.0	2381.0	2399.0	2441.0	2380.0	2440.0	2406.0	59.0	25.0	6726.0	32371.37	7380.0	54.0
174	FG2108.ZCE	20210506	2440.0	2406.0	2464.0	2560.0	2455.0	2548.0	2520.0	142.0	114.0	10582.0	53333.41	7947.0	567.0
175	FG2108.ZCE	20210507	2548.0	2520.0	2540.0	2584.0	2529.0	2570.0	2553.0	50.0	33.0	11813.0	60328.4	8904.0	957.0
176	FG2108.ZCE	20210510	2570.0	2553.0	2567.0	2707.0	2553.0	2707.0	2626.0	154.0	73.0	26488.0	139115.81	8462.0	-442.0
177	FG2108.ZCE	20210511	2707.0	2626.0	2730.0	2863.0	2654.0	2806.0	2745.0	180.0	119.0	15791.0	86708.12	7981.0	-481.0
178	FG2108.ZCE	20210512	2806.0	2745.0	2800.0	2910.0	2788.0	2910.0	2850.0	165.0	105.0	9752.0	55588.15	8174.0	193.0
179	FG2108.ZCE	20210513	2910.0	2850.0	2901.0	2973.0	2797.0	2870.0	2895.0	20.0	45.0	9026.0	52258.43	8048.0	-126.0
180	FG2108.ZCE	20210514	2870.0	2895.0	2868.0	2896.0	2721.0	2773.0	2813.0	-122.0	-82.0	11601.0	65273.46	7873.0	-175.0
181	FG2108.ZCE	20210517	2773.0	2813.0	2796.0	2880.0	2725.0	2773.0	2807.0	-40.0	-6.0	14991.0	84151.54	8240.0	367.0
182	FG2108.ZCE	20210518	2773.0	2807.0	2775.0	2839.0	2757.0	2829.0	2796.0	22.0	-11.0	10229.0	57200.08	8434.0	194.0
183	FG2108.ZCE	20210519	2829.0	2796.0	2831.0	2841.0	2664.0	2698.0	2738.0	-98.0	-58.0	14677.0	80378.67	8595.0	161.0
184	FG2108.ZCE	20210520	2698.0	2738.0	2645.0	2676.0	2537.0	2665.0	2618.0	-73.0	-120.0	14840.0	77705.58	8413.0	-182.0
185	FG2108.ZCE	20210521	2665.0	2618.0	2674.0	2674.0	2585.0	2590.0	2621.0	-28.0	3.0	16431.0	86140.16	8323.0	-90.0
186	FG2108.ZCE	20210524	2590.0	2621.0	2598.0	2644.0	2492.0	2615.0	2558.0	-6.0	-63.0	18113.0	92657.74	9219.0	896.0
187	FG2108.ZCE	20210525	2615.0	2558.0	2619.0	2681.0	2618.0	2647.0	2649.0	89.0	91.0	10377.0	54969.56	9898.0	679.0
188	FG2108.ZCE	20210526	2647.0	2649.0	2627.0	2660.0	2588.0	2604.0	2617.0	-45.0	-32.0	8557.0	44789.83	9694.0	-204.0
189	FG2108.ZCE	20210527	2604.0	2617.0	2587.0	2603.0	2504.0	2579.0	2556.0	-38.0	-61.0	11825.0	60454.36	9266.0	-428.0
190	FG2108.ZCE	20210528	2579.0	2556.0	2578.0	2674.0	2562.0	2658.0	2626.0	102.0	70.0	13887.0	72921.75	10340.0	1074.0
191	FG2108.ZCE	20210531	2658.0	2626.0	2644.0	2755.0	2630.0	2718.0	2701.0	92.0	75.0	14995.0	81016.5	9025.0	-1315.0
192	FG2108.ZCE	20210601	2718.0	2701.0	2713.0	2742.0	2682.0	2720.0	2711.0	19.0	10.0	11518.0	62450.44	8377.0	-648.0
193	FG2108.ZCE	20210602	2720.0	2711.0	2715.0	2774.0	2668.0	2683.0	2724.0	-28.0	13.0	8639.0	47060.81	7696.0	-681.0
194	FG2108.ZCE	20210603	2683.0	2724.0	2683.0	2746.0	2674.0	2701.0	2714.0	-23.0	-10.0	8550.0	46403.29	7043.0	-653.0
195	FG2108.ZCE	20210604	2701.0	2714.0	2675.0	2732.0	2638.0	2710.0	2676.0	-4.0	-38.0	7883.0	42197.54	6553.0	-490.0
196	FG2108.ZCE	20210607	2710.0	2676.0	2719.0	2763.0	2655.0	2658.0	2706.0	-18.0	30.0	11741.0	63553.78	6046.0	-507.0
197	FG2108.ZCE	20210608	2658.0	2706.0	2659.0	2672.0	2595.0	2660.0	2641.0	-46.0	-65.0	8394.0	44332.99	5690.0	-356.0
198	FG2108.ZCE	20210609	2660.0	2641.0	2662.0	2689.0	2633.0	2659.0	2653.0	18.0	12.0	7046.0	37379.71	5484.0	-206.0
199	FG2108.ZCE	20210610	2659.0	2653.0	2653.0	2710.0	2631.0	2671.0	2665.0	18.0	12.0	6830.0	36397.92	5463.0	-21.0
200	FG2108.ZCE	20210611	2671.0	2665.0	2674.0	2746.0	2673.0	2743.0	2711.0	78.0	46.0	6721.0	36437.09	5399.0	-64.0
201	FG2108.ZCE	20210615	2743.0	2711.0	2735.0	2735.0	2650.0	2671.0	2678.0	-40.0	-33.0	4459.0	23879.38	5349.0	-50.0
202	FG2108.ZCE	20210616	2671.0	2678.0	2665.0	2684.0	2615.0	2618.0	2643.0	-60.0	-35.0	6303.0	33315.72	5101.0	-248.0
203	FG2108.ZCE	20210617	2618.0	2643.0	2614.0	2682.0	2608.0	2678.0	2639.0	35.0	-4.0	7661.0	40440.12	4970.0	-131.0
204	FG2108.ZCE	20210618	2678.0	2639.0	2665.0	2685.0	2625.0	2645.0	2659.0	6.0	20.0	8167.0	43426.74	4773.0	-197.0
205	FG2108.ZCE	20210621	2645.0	2659.0	2655.0	2698.0	2643.0	2647.0	2671.0	-12.0	12.0	8319.0	44432.82	4576.0	-197.0
206	FG2108.ZCE	20210622	2647.0	2671.0	2643.0	2710.0	2631.0	2704.0	2660.0	33.0	-11.0	6640.0	35320.12	4818.0	242.0
207	FG2108.ZCE	20210623	2704.0	2660.0	2704.0	2735.0	2691.0	2703.0	2709.0	43.0	49.0	5384.0	29173.19	4914.0	96.0
208	FG2108.ZCE	20210624	2703.0	2709.0	2703.0	2809.0	2703.0	2799.0	2774.0	90.0	65.0	6193.0	34361.63	4999.0	85.0
209	FG2108.ZCE	20210625	2799.0	2774.0	2799.0	2860.0	2787.0	2856.0	2816.0	82.0	42.0	5448.0	30685.86	5089.0	90.0
210	FG2108.ZCE	20210628	2856.0	2816.0	2855.0	2863.0	2801.0	2819.0	2825.0	3.0	9.0	4870.0	27516.65	5202.0	113.0
211	FG2108.ZCE	20210629	2819.0	2825.0	2822.0	2842.0	2801.0	2823.0	2825.0	-2.0	0.0	3794.0	21436.46	4863.0	-339.0
212	FG2108.ZCE	20210630	2823.0	2825.0	2823.0	2848.0	2805.0	2823.0	2822.0	-2.0	-3.0	2950.0	16647.21	4421.0	-442.0
213	FG2108.ZCE	20210701	2823.0	2822.0	2813.0	2875.0	2780.0	2798.0	2834.0	-24.0	12.0	1101.0	6241.07	4120.0	-301.0
214	FG2108.ZCE	20210702	2798.0	2834.0	2801.0	2844.0	2785.0	2840.0	2815.0	6.0	-19.0	777.0	4373.94	3908.0	-212.0
215	FG2108.ZCE	20210705	2840.0	2815.0	2837.0	2837.0	2793.0	2816.0	2822.0	1.0	7.0	853.0	4813.64	3467.0	-441.0
216	FG2108.ZCE	20210706	2816.0	2822.0	2812.0	2873.0	2812.0	2862.0	2849.0	40.0	27.0	993.0	5657.92	3330.0	-137.0
217	FG2108.ZCE	20210707	2862.0	2849.0	2858.0	2882.0	2832.0	2861.0	2857.0	12.0	8.0	351.0	2005.45	3205.0	-125.0
218	FG2108.ZCE	20210708	2861.0	2857.0	2867.0	2910.0	2865.0	2899.0	2890.0	42.0	33.0	294.0	1699.43	3171.0	-34.0
219	FG2108.ZCE	20210709	2899.0	2890.0	2893.0	2897.0	2851.0	2889.0	2879.0	-1.0	-11.0	454.0	2613.7	2980.0	-191.0
220	FG2108.ZCE	20210712	2889.0	2879.0	2904.0	2951.0	2885.0	2936.0	2927.0	57.0	48.0	615.0	3599.7	2906.0	-74.0
221	FG2108.ZCE	20210713	2936.0	2927.0	2929.0	2991.0	2929.0	2991.0	2961.0	64.0	34.0	322.0	1906.95	2913.0	7.0
222	FG2108.ZCE	20210714	2991.0	2961.0	2986.0	3061.0	2986.0	3060.0	3028.0	99.0	67.0	738.0	4468.93	2773.0	-140.0
223	FG2108.ZCE	20210715	3060.0	3028.0	3044.0	3052.0	2968.0	3005.0	3008.0	-23.0	-20.0	556.0	3344.72	2550.0	-223.0
224	FG2108.ZCE	20210716	3005.0	3008.0	3001.0	3070.0	3001.0	3067.0	3029.0	59.0	21.0	405.0	2453.2	2444.0	-106.0
225	FG2108.ZCE	20210719	3067.0	3029.0	3069.0	3151.0	3035.0	3035.0	3082.0	6.0	53.0	430.0	2650.57	2246.0	-198.0
226	FG2108.ZCE	20210720	3035.0	3082.0	3023.0	3026.0	2976.0	2996.0	2999.0	-86.0	-83.0	287.0	1721.47	2115.0	-131.0
227	FG2108.ZCE	20210721	2996.0	2999.0	3005.0	3041.0	2986.0	2995.0	3011.0	-4.0	12.0	516.0	3106.87	1769.0	-346.0
228	FG2108.ZCE	20210722	2995.0	3011.0	2988.0	3049.0	2977.0	3034.0	3016.0	23.0	5.0	241.0	1453.67	1737.0	-32.0
229	FG2108.ZCE	20210723	3034.0	3016.0	3050.0	3086.0	3030.0	3034.0	3058.0	18.0	42.0	91.0	556.56	1677.0	-60.0
230	FG2108.ZCE	20210726	3034.0	3058.0	3005.0	3010.0	2944.0	2976.0	2968.0	-82.0	-90.0	482.0	2860.9	1521.0	-156.0
231	FG2108.ZCE	20210727	2976.0	2968.0	2979.0	2998.0	2871.0	2885.0	2924.0	-83.0	-44.0	1540.0	9006.73	1287.0	-234.0
232	FG2108.ZCE	20210728	2885.0	2924.0	2912.0	2987.0	2912.0	2979.0	2959.0	55.0	35.0	76.0	449.83	1282.0	-5.0
233	FG2108.ZCE	20210729	2979.0	2959.0	2997.0	3005.0	2970.0	3000.0	2990.0	41.0	31.0	440.0	2631.06	1072.0	-210.0
234	FG2108.ZCE	20210730	3000.0	2990.0	2987.0	2999.0	2951.0	2976.0	2973.0	-14.0	-17.0	506.0	3008.54	665.0	-407.0
235	FG2108.ZCE	20210802	2976.0	2973.0	2960.0	2970.0	2960.0	2970.0	2962.0	-3.0	-11.0	35.0	207.33	630.0	-35.0
236	FG2108.ZCE	20210803	2970.0	2962.0	2896.0	2973.0	2886.0	2950.0	2920.0	-12.0	-42.0	171.0	998.58	496.0	-134.0
237	FG2108.ZCE	20210804	2950.0	2920.0					2930.0		10.0	0.0	0.0	496.0	0.0
238	FG2108.ZCE	20210805		2930.0					2924.0		-6.0	0.0	0.0	496.0	0.0
239	FG2108.ZCE	20210806		2924.0					2924.0		0.0	0.0	0.0	496.0	0.0
240	FG2108.ZCE	20210809		2924.0					2924.0		0.0	0.0	0.0	496.0	0.0
241	FG2108.ZCE	20210810		2924.0					2924.0		0.0	0.0	0.0	496.0	0.0
242	FG2108.ZCE	20210811		2924.0					2928.0		4.0	0.0	0.0	496.0	0.0
243	FG2108.ZCE	20210812		2928.0	2928.0	2928.0	2928.0	2928.0	2928.0	0.0	0.0	9.0	52.7	487.0	-9.0
244	FG2108.ZCE	20210813	2928.0	2928.0					2842.0		-86.0	0.0	0.0	0.0	-487.0