finance-talk/data/FG/FG2103.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	FG2103.ZCE	20200316		1423.0					1423.0		0.0	0.0	0.0	0.0
3	FG2103.ZCE	20200317		1423.0					1410.0		-13.0	0.0	0.0	0.0	0.0
4	FG2103.ZCE	20200318		1410.0					1402.0		-8.0	0.0	0.0	0.0	0.0
5	FG2103.ZCE	20200319		1402.0					1370.0		-32.0	0.0	0.0	0.0	0.0
6	FG2103.ZCE	20200320		1370.0					1370.0		0.0	0.0	0.0	0.0	0.0
7	FG2103.ZCE	20200323		1370.0					1334.0		-36.0	0.0	0.0	0.0	0.0
8	FG2103.ZCE	20200324		1334.0					1334.0		0.0	0.0	0.0	0.0	0.0
9	FG2103.ZCE	20200325		1334.0	1265.0	1295.0	1265.0	1295.0	1269.0	-39.0	-65.0	10.0	25.39	8.0	8.0
10	FG2103.ZCE	20200326	1295.0	1269.0	1278.0	1278.0	1278.0	1278.0	1278.0	9.0	9.0	1.0	2.56	8.0	0.0
11	FG2103.ZCE	20200327	1278.0	1278.0					1278.0		0.0	0.0	0.0	8.0	0.0
12	FG2103.ZCE	20200330		1278.0	1272.0	1272.0	1265.0	1269.0	1267.0	-9.0	-11.0	7.0	17.74	4.0	-4.0
13	FG2103.ZCE	20200331	1269.0	1267.0	1271.0	1271.0	1271.0	1271.0	1271.0	4.0	4.0	1.0	2.54	4.0	0.0
14	FG2103.ZCE	20200401	1271.0	1271.0					1271.0		0.0	0.0	0.0	4.0	0.0
15	FG2103.ZCE	20200402		1271.0	1253.0	1269.0	1238.0	1269.0	1252.0	-2.0	-19.0	14.0	35.05	12.0	8.0
16	FG2103.ZCE	20200403	1269.0	1252.0	1258.0	1258.0	1216.0	1216.0	1233.0	-36.0	-19.0	8.0	19.73	18.0	6.0
17	FG2103.ZCE	20200407	1216.0	1233.0	1228.0	1229.0	1213.0	1222.0	1222.0	-11.0	-11.0	23.0	56.19	36.0	18.0
18	FG2103.ZCE	20200408	1222.0	1222.0	1222.0	1229.0	1212.0	1229.0	1224.0	7.0	2.0	10.0	24.49	43.0	7.0
19	FG2103.ZCE	20200409	1229.0	1224.0	1230.0	1233.0	1222.0	1223.0	1225.0	-1.0	1.0	57.0	139.7	97.0	54.0
20	FG2103.ZCE	20200410	1223.0	1225.0	1233.0	1239.0	1222.0	1232.0	1231.0	7.0	6.0	15.0	36.94	99.0	2.0
21	FG2103.ZCE	20200413	1232.0	1231.0	1233.0	1233.0	1183.0	1187.0	1212.0	-44.0	-19.0	95.0	230.21	181.0	82.0
22	FG2103.ZCE	20200414	1187.0	1212.0	1187.0	1201.0	1170.0	1201.0	1188.0	-11.0	-24.0	40.0	95.05	189.0	8.0
23	FG2103.ZCE	20200415	1201.0	1188.0	1198.0	1234.0	1196.0	1234.0	1220.0	46.0	32.0	33.0	80.53	179.0	-10.0
24	FG2103.ZCE	20200416	1234.0	1220.0	1227.0	1227.0	1207.0	1210.0	1217.0	-10.0	-3.0	20.0	48.69	189.0	10.0
25	FG2103.ZCE	20200417	1210.0	1217.0	1225.0	1253.0	1224.0	1253.0	1238.0	36.0	21.0	18.0	44.55	176.0	-13.0
26	FG2103.ZCE	20200420	1253.0	1238.0	1250.0	1250.0	1234.0	1236.0	1240.0	-2.0	2.0	23.0	57.06	177.0	1.0
27	FG2103.ZCE	20200421	1236.0	1240.0	1230.0	1230.0	1211.0	1213.0	1214.0	-27.0	-26.0	13.0	31.57	189.0	12.0
28	FG2103.ZCE	20200422	1213.0	1214.0	1212.0	1227.0	1212.0	1219.0	1219.0	5.0	5.0	29.0	70.7	174.0	-15.0
29	FG2103.ZCE	20200423	1219.0	1219.0	1231.0	1233.0	1213.0	1215.0	1230.0	-4.0	11.0	281.0	691.3	430.0	256.0
30	FG2103.ZCE	20200424	1215.0	1230.0	1222.0	1237.0	1222.0	1237.0	1234.0	7.0	4.0	26.0	64.15	415.0	-15.0
31	FG2103.ZCE	20200427	1237.0	1234.0	1248.0	1261.0	1247.0	1252.0	1254.0	18.0	20.0	7.0	17.56	414.0	-1.0
32	FG2103.ZCE	20200428	1252.0	1254.0	1253.0	1253.0	1241.0	1241.0	1248.0	-13.0	-6.0	9.0	22.47	414.0	0.0
33	FG2103.ZCE	20200429	1241.0	1248.0	1246.0	1247.0	1245.0	1245.0	1246.0	-3.0	-2.0	8.0	19.93	407.0	-7.0
34	FG2103.ZCE	20200430	1245.0	1246.0					1255.0		9.0	0.0	0.0	407.0	0.0
35	FG2103.ZCE	20200506		1255.0	1271.0	1277.0	1271.0	1273.0	1274.0	18.0	19.0	3.0	7.64	406.0	-1.0
36	FG2103.ZCE	20200507	1273.0	1274.0	1272.0	1279.0	1268.0	1279.0	1271.0	5.0	-3.0	32.0	81.35	409.0	3.0
37	FG2103.ZCE	20200508	1279.0	1271.0	1268.0	1297.0	1268.0	1291.0	1288.0	20.0	17.0	4.0	10.3	409.0	0.0
38	FG2103.ZCE	20200511	1291.0	1288.0	1293.0	1312.0	1293.0	1312.0	1304.0	24.0	16.0	5.0	13.04	409.0	0.0
39	FG2103.ZCE	20200512	1312.0	1304.0	1314.0	1314.0	1304.0	1313.0	1309.0	9.0	5.0	118.0	308.87	508.0	99.0
40	FG2103.ZCE	20200513	1313.0	1309.0	1268.0	1346.0	1268.0	1338.0	1323.0	29.0	14.0	24.0	63.53	508.0	0.0
41	FG2103.ZCE	20200514	1338.0	1323.0	1344.0	1344.0	1329.0	1336.0	1336.0	13.0	13.0	7.0	18.71	507.0	-1.0
42	FG2103.ZCE	20200515	1336.0	1336.0	1335.0	1336.0	1321.0	1322.0	1330.0	-14.0	-6.0	6.0	15.96	507.0	0.0
43	FG2103.ZCE	20200518	1322.0	1330.0	1330.0	1350.0	1330.0	1350.0	1344.0	20.0	14.0	13.0	34.95	507.0	0.0
44	FG2103.ZCE	20200519	1350.0	1344.0	1354.0	1360.0	1345.0	1350.0	1352.0	6.0	8.0	16.0	43.26	510.0	3.0
45	FG2103.ZCE	20200520	1350.0	1352.0	1349.0	1350.0	1348.0	1348.0	1349.0	-4.0	-3.0	9.0	24.28	510.0	0.0
46	FG2103.ZCE	20200521	1348.0	1349.0					1354.0		5.0	0.0	0.0	510.0	0.0
47	FG2103.ZCE	20200522		1354.0	1346.0	1346.0	1327.0	1327.0	1338.0	-27.0	-16.0	4.0	10.7	509.0	-1.0
48	FG2103.ZCE	20200525	1327.0	1338.0	1331.0	1370.0	1330.0	1365.0	1363.0	27.0	25.0	33.0	89.96	510.0	1.0
49	FG2103.ZCE	20200526	1365.0	1363.0	1363.0	1367.0	1362.0	1362.0	1366.0	-1.0	3.0	32.0	87.41	507.0	-3.0
50	FG2103.ZCE	20200527	1362.0	1366.0	1361.0	1361.0	1357.0	1360.0	1359.0	-6.0	-7.0	3.0	8.16	508.0	1.0
51	FG2103.ZCE	20200528	1360.0	1359.0	1356.0	1356.0	1356.0	1356.0	1356.0	-3.0	-3.0	1.0	2.71	508.0	0.0
52	FG2103.ZCE	20200529	1356.0	1356.0	1365.0	1370.0	1356.0	1359.0	1361.0	3.0	5.0	9.0	24.5	508.0	0.0
53	FG2103.ZCE	20200601	1359.0	1361.0	1365.0	1370.0	1361.0	1361.0	1365.0	0.0	4.0	3.0	8.19	508.0	0.0
54	FG2103.ZCE	20200602	1361.0	1365.0	1363.0	1367.0	1363.0	1367.0	1365.0	2.0	0.0	2.0	5.46	508.0	0.0
55	FG2103.ZCE	20200603	1367.0	1365.0	1359.0	1359.0	1355.0	1355.0	1357.0	-10.0	-8.0	3.0	8.14	507.0	-1.0
56	FG2103.ZCE	20200604	1355.0	1357.0	1352.0	1361.0	1352.0	1356.0	1352.0	-1.0	-5.0	108.0	292.13	608.0	101.0
57	FG2103.ZCE	20200605	1356.0	1352.0	1357.0	1365.0	1357.0	1365.0	1361.0	13.0	9.0	3.0	8.17	608.0	0.0
58	FG2103.ZCE	20200608	1365.0	1361.0	1359.0	1359.0	1359.0	1359.0	1359.0	-2.0	-2.0	1.0	2.72	609.0	1.0
59	FG2103.ZCE	20200609	1359.0	1359.0	1356.0	1358.0	1351.0	1358.0	1354.0	-1.0	-5.0	4.0	10.84	609.0	0.0
60	FG2103.ZCE	20200610	1358.0	1354.0	1359.0	1359.0	1357.0	1357.0	1357.0	3.0	3.0	51.0	138.42	658.0	49.0
61	FG2103.ZCE	20200611	1357.0	1357.0	1356.0	1376.0	1356.0	1376.0	1369.0	19.0	12.0	14.0	38.34	655.0	-3.0
62	FG2103.ZCE	20200612	1376.0	1369.0	1377.0	1395.0	1377.0	1395.0	1383.0	26.0	14.0	8.0	22.13	657.0	2.0
63	FG2103.ZCE	20200615	1395.0	1383.0	1392.0	1398.0	1390.0	1398.0	1393.0	15.0	10.0	5.0	13.94	656.0	-1.0
64	FG2103.ZCE	20200616	1398.0	1393.0					1391.0		-2.0	0.0	0.0	656.0	0.0
65	FG2103.ZCE	20200617		1391.0	1386.0	1386.0	1381.0	1381.0	1384.0	-10.0	-7.0	3.0	8.31	655.0	-1.0
66	FG2103.ZCE	20200618	1381.0	1384.0	1384.0	1390.0	1384.0	1390.0	1387.0	6.0	3.0	2.0	5.55	654.0	-1.0
67	FG2103.ZCE	20200619	1390.0	1387.0					1387.0		0.0	0.0	0.0	654.0	0.0
68	FG2103.ZCE	20200622		1387.0	1395.0	1395.0	1388.0	1388.0	1392.0	1.0	5.0	2.0	5.57	656.0	2.0
69	FG2103.ZCE	20200623	1388.0	1392.0					1392.0		0.0	0.0	0.0	656.0	0.0
70	FG2103.ZCE	20200624		1392.0	1395.0	1410.0	1395.0	1410.0	1403.0	18.0	11.0	6.0	16.84	657.0	1.0
71	FG2103.ZCE	20200629	1410.0	1403.0					1403.0		0.0	0.0	0.0	657.0	0.0
72	FG2103.ZCE	20200630		1403.0	1407.0	1407.0	1407.0	1407.0	1407.0	4.0	4.0	2.0	5.63	656.0	-1.0
73	FG2103.ZCE	20200701	1407.0	1407.0	1413.0	1415.0	1413.0	1415.0	1414.0	8.0	7.0	4.0	11.31	656.0	0.0
74	FG2103.ZCE	20200702	1415.0	1414.0	1414.0	1414.0	1414.0	1414.0	1414.0	0.0	0.0	1.0	2.83	656.0	0.0
75	FG2103.ZCE	20200703	1414.0	1414.0					1414.0		0.0	0.0	0.0	656.0	0.0
76	FG2103.ZCE	20200706		1414.0	1420.0	1425.0	1420.0	1425.0	1423.0	11.0	9.0	3.0	8.54	656.0	0.0
77	FG2103.ZCE	20200707	1425.0	1423.0	1417.0	1445.0	1417.0	1445.0	1419.0	22.0	-4.0	112.0	317.77	559.0	-97.0
78	FG2103.ZCE	20200708	1445.0	1419.0	1444.0	1446.0	1443.0	1446.0	1444.0	27.0	25.0	3.0	8.67	559.0	0.0
79	FG2103.ZCE	20200709	1446.0	1444.0	1450.0	1455.0	1450.0	1455.0	1452.0	11.0	8.0	3.0	8.71	561.0	2.0
80	FG2103.ZCE	20200710	1455.0	1452.0	1448.0	1448.0	1445.0	1445.0	1446.0	-7.0	-6.0	5.0	14.46	561.0	0.0
81	FG2103.ZCE	20200713	1445.0	1446.0	1447.0	1503.0	1447.0	1493.0	1455.0	47.0	9.0	3049.0	8875.56	579.0	18.0
82	FG2103.ZCE	20200714	1493.0	1455.0	1507.0	1514.0	1499.0	1514.0	1510.0	59.0	55.0	125.0	377.56	615.0	36.0
83	FG2103.ZCE	20200715	1514.0	1510.0	1520.0	1528.0	1511.0	1525.0	1520.0	15.0	10.0	32.0	97.29	630.0	15.0
84	FG2103.ZCE	20200716	1525.0	1520.0	1521.0	1527.0	1514.0	1516.0	1520.0	-4.0	0.0	26.0	79.02	632.0	2.0
85	FG2103.ZCE	20200717	1516.0	1520.0	1520.0	1561.0	1520.0	1561.0	1547.0	41.0	27.0	83.0	256.83	684.0	52.0
86	FG2103.ZCE	20200720	1561.0	1547.0	1560.0	1560.0	1541.0	1543.0	1546.0	-4.0	-1.0	18.0	55.66	676.0	-8.0
87	FG2103.ZCE	20200721	1543.0	1546.0	1550.0	1580.0	1550.0	1573.0	1564.0	27.0	18.0	107.0	334.63	710.0	34.0
88	FG2103.ZCE	20200722	1573.0	1564.0	1586.0	1627.0	1571.0	1577.0	1606.0	13.0	42.0	91.0	292.27	731.0	21.0
89	FG2103.ZCE	20200723	1577.0	1606.0	1580.0	1595.0	1541.0	1552.0	1562.0	-54.0	-44.0	101.0	315.51	701.0	-30.0
90	FG2103.ZCE	20200724	1552.0	1562.0	1555.0	1565.0	1546.0	1565.0	1558.0	3.0	-4.0	22.0	68.55	710.0	9.0
91	FG2103.ZCE	20200727	1565.0	1558.0	1579.0	1585.0	1556.0	1562.0	1572.0	4.0	14.0	31.0	97.46	705.0	-5.0
92	FG2103.ZCE	20200728	1562.0	1572.0	1565.0	1570.0	1558.0	1558.0	1565.0	-14.0	-7.0	21.0	65.74	700.0	-5.0
93	FG2103.ZCE	20200729	1558.0	1565.0	1570.0	1570.0	1531.0	1550.0	1544.0	-15.0	-21.0	76.0	234.74	685.0	-15.0
94	FG2103.ZCE	20200730	1550.0	1544.0	1560.0	1581.0	1559.0	1580.0	1574.0	36.0	30.0	36.0	113.3	714.0	29.0
95	FG2103.ZCE	20200731	1580.0	1574.0	1578.0	1604.0	1573.0	1597.0	1586.0	23.0	12.0	132.0	418.61	728.0	14.0
96	FG2103.ZCE	20200803	1597.0	1586.0	1605.0	1650.0	1605.0	1646.0	1638.0	60.0	52.0	127.0	416.16	806.0	78.0
97	FG2103.ZCE	20200804	1646.0	1638.0	1655.0	1704.0	1655.0	1690.0	1686.0	52.0	48.0	243.0	819.41	845.0	39.0
98	FG2103.ZCE	20200805	1690.0	1686.0	1686.0	1707.0	1676.0	1707.0	1689.0	21.0	3.0	75.0	253.3	858.0	13.0
99	FG2103.ZCE	20200806	1707.0	1689.0	1710.0	1735.0	1696.0	1720.0	1717.0	31.0	28.0	88.0	302.26	857.0	-1.0
100	FG2103.ZCE	20200807	1720.0	1717.0	1713.0	1731.0	1696.0	1720.0	1714.0	3.0	-3.0	125.0	428.56	846.0	-11.0
101	FG2103.ZCE	20200810	1720.0	1714.0	1713.0	1728.0	1691.0	1721.0	1708.0	7.0	-6.0	205.0	700.1	855.0	9.0
102	FG2103.ZCE	20200811	1721.0	1708.0	1726.0	1777.0	1726.0	1777.0	1766.0	69.0	58.0	286.0	1010.39	961.0	106.0
103	FG2103.ZCE	20200812	1777.0	1766.0	1793.0	1801.0	1716.0	1769.0	1765.0	3.0	-1.0	412.0	1454.41	991.0	30.0
104	FG2103.ZCE	20200813	1769.0	1765.0	1789.0	1803.0	1748.0	1778.0	1768.0	13.0	3.0	220.0	777.86	1004.0	13.0
105	FG2103.ZCE	20200814	1778.0	1768.0	1760.0	1789.0	1760.0	1769.0	1776.0	1.0	8.0	149.0	529.13	1015.0	11.0
106	FG2103.ZCE	20200817	1769.0	1776.0	1766.0	1781.0	1746.0	1779.0	1768.0	3.0	-8.0	190.0	671.81	1041.0	26.0
107	FG2103.ZCE	20200818	1779.0	1768.0	1775.0	1810.0	1774.0	1788.0	1789.0	20.0	21.0	165.0	590.37	1050.0	9.0
108	FG2103.ZCE	20200819	1788.0	1789.0	1790.0	1790.0	1767.0	1771.0	1776.0	-18.0	-13.0	105.0	373.05	1044.0	-6.0
109	FG2103.ZCE	20200820	1771.0	1776.0	1768.0	1773.0	1742.0	1762.0	1757.0	-14.0	-19.0	162.0	569.36	1046.0	2.0
110	FG2103.ZCE	20200821	1762.0	1757.0	1760.0	1765.0	1669.0	1669.0	1702.0	-88.0	-55.0	442.0	1504.73	1022.0	-24.0
111	FG2103.ZCE	20200824	1669.0	1702.0	1670.0	1698.0	1655.0	1698.0	1676.0	-4.0	-26.0	382.0	1280.16	1089.0	67.0
112	FG2103.ZCE	20200825	1698.0	1676.0	1686.0	1687.0	1634.0	1639.0	1655.0	-37.0	-21.0	222.0	734.62	1068.0	-21.0
113	FG2103.ZCE	20200826	1639.0	1655.0	1642.0	1657.0	1623.0	1646.0	1637.0	-9.0	-18.0	218.0	713.75	989.0	-79.0
114	FG2103.ZCE	20200827	1646.0	1637.0	1647.0	1690.0	1641.0	1676.0	1673.0	39.0	36.0	172.0	575.37	1029.0	40.0
115	FG2103.ZCE	20200828	1676.0	1673.0	1683.0	1756.0	1672.0	1748.0	1713.0	75.0	40.0	213.0	729.89	1077.0	48.0
116	FG2103.ZCE	20200831	1748.0	1713.0	1754.0	1798.0	1747.0	1785.0	1780.0	72.0	67.0	380.0	1353.13	1096.0	19.0
117	FG2103.ZCE	20200901	1785.0	1780.0	1780.0	1787.0	1744.0	1749.0	1771.0	-31.0	-9.0	439.0	1554.94	1124.0	28.0
118	FG2103.ZCE	20200902	1749.0	1771.0	1751.0	1769.0	1739.0	1756.0	1754.0	-15.0	-17.0	482.0	1690.56	1163.0	39.0
119	FG2103.ZCE	20200903	1756.0	1754.0	1753.0	1781.0	1719.0	1722.0	1757.0	-32.0	3.0	593.0	2083.63	1127.0	-36.0
120	FG2103.ZCE	20200904	1722.0	1757.0	1716.0	1721.0	1669.0	1677.0	1693.0	-80.0	-64.0	476.0	1611.46	1051.0	-76.0
121	FG2103.ZCE	20200907	1677.0	1693.0	1683.0	1704.0	1659.0	1684.0	1677.0	-9.0	-16.0	1107.0	3712.7	1108.0	57.0
122	FG2103.ZCE	20200908	1684.0	1677.0	1682.0	1690.0	1664.0	1672.0	1677.0	-5.0	0.0	660.0	2212.98	1131.0	23.0
123	FG2103.ZCE	20200909	1672.0	1677.0	1645.0	1697.0	1643.0	1679.0	1675.0	2.0	-2.0	926.0	3101.89	1152.0	21.0
124	FG2103.ZCE	20200910	1679.0	1675.0	1680.0	1691.0	1638.0	1644.0	1665.0	-31.0	-10.0	1879.0	6258.6	1196.0	44.0
125	FG2103.ZCE	20200911	1644.0	1665.0	1646.0	1663.0	1631.0	1663.0	1646.0	-2.0	-19.0	1285.0	4231.03	1158.0	-38.0
126	FG2103.ZCE	20200914	1663.0	1646.0	1660.0	1663.0	1610.0	1610.0	1639.0	-36.0	-7.0	1382.0	4529.83	1092.0	-66.0
127	FG2103.ZCE	20200915	1610.0	1639.0	1613.0	1625.0	1569.0	1584.0	1597.0	-55.0	-42.0	1681.0	5368.3	1106.0	14.0
128	FG2103.ZCE	20200916	1584.0	1597.0	1588.0	1601.0	1577.0	1592.0	1590.0	-5.0	-7.0	1533.0	4874.75	1229.0	123.0
129	FG2103.ZCE	20200917	1592.0	1590.0	1592.0	1605.0	1579.0	1589.0	1590.0	-1.0	0.0	748.0	2379.11	1254.0	25.0
130	FG2103.ZCE	20200918	1589.0	1590.0	1592.0	1625.0	1580.0	1606.0	1603.0	16.0	13.0	1365.0	4377.17	1285.0	31.0
131	FG2103.ZCE	20200921	1606.0	1603.0	1601.0	1608.0	1558.0	1573.0	1585.0	-30.0	-18.0	728.0	2307.82	1299.0	14.0
132	FG2103.ZCE	20200922	1573.0	1585.0	1569.0	1605.0	1553.0	1603.0	1591.0	18.0	6.0	1027.0	3267.77	1325.0	26.0
133	FG2103.ZCE	20200923	1603.0	1591.0	1603.0	1619.0	1569.0	1602.0	1594.0	11.0	3.0	1343.0	4281.31	1281.0	-44.0
134	FG2103.ZCE	20200924	1602.0	1594.0	1602.0	1616.0	1586.0	1609.0	1603.0	15.0	9.0	602.0	1929.78	1260.0	-21.0
135	FG2103.ZCE	20200925	1609.0	1603.0	1606.0	1610.0	1586.0	1607.0	1597.0	4.0	-6.0	416.0	1328.68	1205.0	-55.0
136	FG2103.ZCE	20200928	1607.0	1597.0	1604.0	1632.0	1599.0	1607.0	1613.0	10.0	16.0	527.0	1699.73	1201.0	-4.0
137	FG2103.ZCE	20200929	1607.0	1613.0	1611.0	1630.0	1602.0	1630.0	1615.0	17.0	2.0	482.0	1557.0	1178.0	-23.0
138	FG2103.ZCE	20200930	1630.0	1615.0	1629.0	1668.0	1623.0	1668.0	1648.0	53.0	33.0	504.0	1660.72	1265.0	87.0
139	FG2103.ZCE	20201009	1668.0	1648.0	1678.0	1682.0	1654.0	1671.0	1667.0	23.0	19.0	533.0	1777.29	1335.0	70.0
140	FG2103.ZCE	20201012	1671.0	1667.0	1667.0	1711.0	1663.0	1703.0	1680.0	36.0	13.0	2115.0	7106.4	2573.0	1238.0
141	FG2103.ZCE	20201013	1703.0	1680.0	1704.0	1705.0	1667.0	1675.0	1682.0	-5.0	2.0	1914.0	6440.55	2774.0	201.0
142	FG2103.ZCE	20201014	1675.0	1682.0	1676.0	1682.0	1650.0	1663.0	1663.0	-19.0	-19.0	1962.0	6527.07	2882.0	108.0
143	FG2103.ZCE	20201015	1663.0	1663.0	1663.0	1671.0	1641.0	1644.0	1654.0	-19.0	-9.0	1658.0	5486.25	2873.0	-9.0
144	FG2103.ZCE	20201016	1644.0	1654.0	1641.0	1658.0	1634.0	1652.0	1649.0	-2.0	-5.0	1516.0	4999.37	3029.0	156.0
145	FG2103.ZCE	20201019	1652.0	1649.0	1641.0	1668.0	1629.0	1639.0	1643.0	-10.0	-6.0	6726.0	22098.27	4351.0	1322.0
146	FG2103.ZCE	20201020	1639.0	1643.0	1646.0	1649.0	1614.0	1648.0	1630.0	5.0	-13.0	7432.0	24221.02	4981.0	630.0
147	FG2103.ZCE	20201021	1648.0	1630.0	1645.0	1645.0	1618.0	1621.0	1631.0	-9.0	1.0	4770.0	15561.6	5387.0	406.0
148	FG2103.ZCE	20201022	1621.0	1631.0	1621.0	1647.0	1619.0	1640.0	1631.0	9.0	0.0	4239.0	13830.75	5814.0	427.0
149	FG2103.ZCE	20201023	1640.0	1631.0	1638.0	1654.0	1629.0	1633.0	1639.0	2.0	8.0	4020.0	13176.87	6348.0	534.0
150	FG2103.ZCE	20201026	1633.0	1639.0	1636.0	1645.0	1620.0	1642.0	1637.0	3.0	-2.0	4129.0	13515.95	6714.0	366.0
151	FG2103.ZCE	20201027	1642.0	1637.0	1645.0	1672.0	1645.0	1671.0	1658.0	34.0	21.0	3814.0	12650.69	7160.0	446.0
152	FG2103.ZCE	20201028	1671.0	1658.0	1662.0	1675.0	1648.0	1652.0	1659.0	-6.0	1.0	6438.0	21360.91	7242.0	82.0
153	FG2103.ZCE	20201029	1652.0	1659.0	1646.0	1663.0	1641.0	1641.0	1654.0	-18.0	-5.0	5436.0	17981.73	7340.0	98.0
154	FG2103.ZCE	20201030	1641.0	1654.0	1640.0	1679.0	1635.0	1675.0	1658.0	21.0	4.0	4692.0	15562.13	7380.0	40.0
155	FG2103.ZCE	20201102	1675.0	1658.0	1677.0	1696.0	1666.0	1671.0	1677.0	13.0	19.0	2812.0	9428.91	7340.0	-40.0
156	FG2103.ZCE	20201103	1671.0	1677.0	1672.0	1683.0	1659.0	1661.0	1673.0	-16.0	-4.0	1974.0	6603.06	7240.0	-100.0
157	FG2103.ZCE	20201104	1661.0	1673.0	1658.0	1677.0	1658.0	1660.0	1669.0	-13.0	-4.0	2759.0	9208.12	7098.0	-142.0
158	FG2103.ZCE	20201105	1660.0	1669.0	1652.0	1667.0	1652.0	1660.0	1659.0	-9.0	-10.0	3624.0	12027.75	7086.0	-12.0
159	FG2103.ZCE	20201106	1660.0	1659.0	1657.0	1700.0	1657.0	1674.0	1684.0	15.0	25.0	7732.0	26034.08	6626.0	-460.0
160	FG2103.ZCE	20201109	1674.0	1684.0	1670.0	1692.0	1670.0	1685.0	1685.0	1.0	1.0	10542.0	35532.76	6149.0	-477.0
161	FG2103.ZCE	20201110	1685.0	1685.0	1690.0	1701.0	1682.0	1692.0	1691.0	7.0	6.0	19212.0	64972.38	6104.0	-45.0
162	FG2103.ZCE	20201111	1692.0	1691.0	1686.0	1719.0	1686.0	1714.0	1706.0	23.0	15.0	16588.0	56610.48	5996.0	-108.0
163	FG2103.ZCE	20201112	1714.0	1706.0	1720.0	1728.0	1703.0	1716.0	1714.0	10.0	8.0	11155.0	38242.48	5502.0	-494.0
164	FG2103.ZCE	20201113	1716.0	1714.0	1718.0	1741.0	1715.0	1741.0	1725.0	27.0	11.0	12014.0	41449.33	5422.0	-80.0
165	FG2103.ZCE	20201116	1741.0	1725.0	1741.0	1759.0	1732.0	1751.0	1747.0	26.0	22.0	10120.0	35364.46	5207.0	-215.0
166	FG2103.ZCE	20201117	1751.0	1747.0	1753.0	1760.0	1740.0	1760.0	1749.0	13.0	2.0	10523.0	36801.62	4876.0	-331.0
167	FG2103.ZCE	20201118	1760.0	1749.0	1762.0	1762.0	1725.0	1730.0	1738.0	-19.0	-11.0	8315.0	28901.65	4872.0	-4.0
168	FG2103.ZCE	20201119	1730.0	1738.0	1733.0	1769.0	1725.0	1760.0	1752.0	22.0	14.0	8773.0	30734.77	4633.0	-239.0
169	FG2103.ZCE	20201120	1760.0	1752.0	1761.0	1768.0	1745.0	1756.0	1755.0	4.0	3.0	7561.0	26544.65	4838.0	205.0
170	FG2103.ZCE	20201123	1756.0	1755.0	1753.0	1764.0	1735.0	1741.0	1750.0	-14.0	-5.0	11940.0	41788.16	4818.0	-20.0
171	FG2103.ZCE	20201124	1741.0	1750.0	1740.0	1745.0	1731.0	1740.0	1739.0	-10.0	-11.0	10861.0	37773.36	5092.0	274.0
172	FG2103.ZCE	20201125	1740.0	1739.0	1745.0	1745.0	1731.0	1740.0	1738.0	1.0	-1.0	13853.0	48152.14	4976.0	-116.0
173	FG2103.ZCE	20201126	1740.0	1738.0	1742.0	1761.0	1737.0	1759.0	1751.0	21.0	13.0	10852.0	37996.02	5133.0	157.0
174	FG2103.ZCE	20201127	1759.0	1751.0	1757.0	1794.0	1757.0	1781.0	1772.0	30.0	21.0	9581.0	33964.29	5322.0	189.0
175	FG2103.ZCE	20201130	1781.0	1772.0	1782.0	1785.0	1761.0	1770.0	1772.0	-2.0	0.0	7007.0	24831.74	5348.0	26.0
176	FG2103.ZCE	20201201	1770.0	1772.0	1764.0	1775.0	1756.0	1765.0	1766.0	-7.0	-6.0	5241.0	18516.19	5312.0	-36.0
177	FG2103.ZCE	20201202	1765.0	1766.0	1769.0	1797.0	1769.0	1795.0	1787.0	29.0	21.0	6712.0	23985.4	5509.0	197.0
178	FG2103.ZCE	20201203	1795.0	1787.0	1800.0	1809.0	1783.0	1789.0	1789.0	2.0	2.0	6345.0	22705.75	5466.0	-43.0
179	FG2103.ZCE	20201204	1789.0	1789.0	1781.0	1799.0	1762.0	1793.0	1777.0	4.0	-12.0	9191.0	32667.95	5427.0	-39.0
180	FG2103.ZCE	20201207	1793.0	1777.0	1797.0	1831.0	1782.0	1822.0	1810.0	45.0	33.0	11283.0	40834.51	5659.0	232.0
181	FG2103.ZCE	20201208	1822.0	1810.0	1828.0	1855.0	1816.0	1855.0	1828.0	45.0	18.0	5921.0	21651.15	5658.0	-1.0
182	FG2103.ZCE	20201209	1855.0	1828.0	1856.0	1881.0	1838.0	1860.0	1856.0	32.0	28.0	10966.0	40699.68	6626.0	968.0
183	FG2103.ZCE	20201210	1860.0	1856.0	1863.0	1920.0	1856.0	1861.0	1885.0	5.0	29.0	8033.0	30284.21	6979.0	353.0
184	FG2103.ZCE	20201211	1861.0	1885.0	1861.0	1901.0	1856.0	1874.0	1879.0	-11.0	-6.0	8097.0	30432.95	6922.0	-57.0
185	FG2103.ZCE	20201214	1874.0	1879.0	1878.0	1927.0	1851.0	1855.0	1889.0	-24.0	10.0	9424.0	35609.27	6720.0	-202.0
186	FG2103.ZCE	20201215	1855.0	1889.0	1856.0	1880.0	1839.0	1871.0	1857.0	-18.0	-32.0	8165.0	30319.07	6605.0	-115.0
187	FG2103.ZCE	20201216	1871.0	1857.0	1879.0	1909.0	1856.0	1878.0	1884.0	21.0	27.0	9543.0	35963.65	6686.0	81.0
188	FG2103.ZCE	20201217	1878.0	1884.0	1885.0	1900.0	1873.0	1898.0	1885.0	14.0	1.0	9052.0	34123.32	6555.0	-131.0
189	FG2103.ZCE	20201218	1898.0	1885.0	1899.0	1951.0	1899.0	1928.0	1924.0	43.0	39.0	5541.0	21322.05	6432.0	-123.0
190	FG2103.ZCE	20201221	1928.0	1924.0	1931.0	1969.0	1902.0	1954.0	1929.0	30.0	5.0	5812.0	22418.22	6088.0	-344.0
191	FG2103.ZCE	20201222	1954.0	1929.0	1951.0	1962.0	1922.0	1927.0	1944.0	-2.0	15.0	6241.0	24268.66	5926.0	-162.0
192	FG2103.ZCE	20201223	1927.0	1944.0	1933.0	1946.0	1895.0	1932.0	1927.0	-12.0	-17.0	4198.0	16177.65	5941.0	15.0
193	FG2103.ZCE	20201224	1932.0	1927.0	1935.0	1954.0	1909.0	1915.0	1932.0	-12.0	5.0	4868.0	18810.22	5981.0	40.0
194	FG2103.ZCE	20201225	1915.0	1932.0	1916.0	1925.0	1898.0	1924.0	1912.0	-8.0	-20.0	5119.0	19578.53	5832.0	-149.0
195	FG2103.ZCE	20201228	1924.0	1912.0	1921.0	1931.0	1867.0	1868.0	1894.0	-44.0	-18.0	8052.0	30499.2	5552.0	-280.0
196	FG2103.ZCE	20201229	1868.0	1894.0	1866.0	1884.0	1853.0	1869.0	1868.0	-25.0	-26.0	5053.0	18880.04	5612.0	60.0
197	FG2103.ZCE	20201230	1869.0	1868.0	1870.0	1875.0	1858.0	1867.0	1866.0	-1.0	-2.0	5729.0	21376.75	5175.0	-437.0
198	FG2103.ZCE	20201231	1867.0	1866.0	1859.0	1871.0	1837.0	1865.0	1856.0	-1.0	-10.0	4873.0	18091.91	5014.0	-161.0
199	FG2103.ZCE	20210104	1865.0	1856.0	1856.0	1884.0	1835.0	1874.0	1855.0	18.0	-1.0	6768.0	25107.45	5581.0	567.0
200	FG2103.ZCE	20210105	1874.0	1855.0	1870.0	1886.0	1846.0	1847.0	1862.0	-8.0	7.0	9923.0	36955.44	5970.0	389.0
201	FG2103.ZCE	20210106	1847.0	1862.0	1851.0	1851.0	1796.0	1800.0	1820.0	-62.0	-42.0	9358.0	34058.63	6205.0	235.0
202	FG2103.ZCE	20210107	1800.0	1820.0	1797.0	1801.0	1760.0	1763.0	1779.0	-57.0	-41.0	9272.0	32995.13	6335.0	130.0
203	FG2103.ZCE	20210108	1763.0	1779.0	1760.0	1795.0	1746.0	1764.0	1773.0	-15.0	-6.0	9697.0	34388.3	6114.0	-221.0
204	FG2103.ZCE	20210111	1764.0	1773.0	1761.0	1772.0	1717.0	1768.0	1741.0	-5.0	-32.0	9029.0	31431.47	5963.0	-151.0
205	FG2103.ZCE	20210112	1768.0	1741.0	1764.0	1766.0	1730.0	1746.0	1749.0	5.0	8.0	5629.0	19695.84	5926.0	-37.0
206	FG2103.ZCE	20210113	1746.0	1749.0	1749.0	1754.0	1714.0	1718.0	1732.0	-31.0	-17.0	6763.0	23433.56	5779.0	-147.0
207	FG2103.ZCE	20210114	1718.0	1732.0	1717.0	1719.0	1672.0	1672.0	1691.0	-60.0	-41.0	7038.0	23803.12	5532.0	-247.0
208	FG2103.ZCE	20210115	1672.0	1691.0	1674.0	1693.0	1662.0	1683.0	1676.0	-8.0	-15.0	7550.0	25305.56	5508.0	-24.0
209	FG2103.ZCE	20210118	1683.0	1676.0	1684.0	1723.0	1669.0	1718.0	1698.0	42.0	22.0	6736.0	22880.03	5323.0	-185.0
210	FG2103.ZCE	20210119	1718.0	1698.0	1712.0	1727.0	1696.0	1711.0	1709.0	13.0	11.0	5690.0	19451.8	5182.0	-141.0
211	FG2103.ZCE	20210120	1711.0	1709.0	1714.0	1724.0	1703.0	1712.0	1715.0	3.0	6.0	6660.0	22841.87	4996.0	-186.0
212	FG2103.ZCE	20210121	1712.0	1715.0	1719.0	1750.0	1704.0	1745.0	1732.0	30.0	17.0	6109.0	21156.32	4759.0	-237.0
213	FG2103.ZCE	20210122	1745.0	1732.0	1748.0	1771.0	1738.0	1762.0	1756.0	30.0	24.0	6334.0	22244.9	4543.0	-216.0
214	FG2103.ZCE	20210125	1762.0	1756.0	1772.0	1797.0	1736.0	1791.0	1763.0	35.0	7.0	8620.0	30386.99	4114.0	-429.0
215	FG2103.ZCE	20210126	1791.0	1763.0	1793.0	1799.0	1735.0	1738.0	1770.0	-25.0	7.0	6225.0	22041.03	4130.0	16.0
216	FG2103.ZCE	20210127	1738.0	1770.0	1737.0	1761.0	1735.0	1761.0	1752.0	-9.0	-18.0	6716.0	23535.85	4028.0	-102.0
217	FG2103.ZCE	20210128	1761.0	1752.0	1752.0	1775.0	1752.0	1774.0	1765.0	22.0	13.0	7785.0	27475.3	3359.0	-669.0
218	FG2103.ZCE	20210129	1774.0	1765.0	1770.0	1774.0	1754.0	1766.0	1764.0	1.0	-1.0	7590.0	26774.35	2602.0	-757.0
219	FG2103.ZCE	20210201	1766.0	1764.0	1767.0	1814.0	1761.0	1776.0	1788.0	12.0	24.0	2727.0	9753.01	2220.0	-382.0
220	FG2103.ZCE	20210202	1776.0	1788.0	1766.0	1790.0	1755.0	1776.0	1771.0	-12.0	-17.0	2569.0	9098.13	1709.0	-511.0
221	FG2103.ZCE	20210203	1776.0	1771.0	1767.0	1781.0	1760.0	1772.0	1773.0	1.0	2.0	733.0	2599.35	1394.0	-315.0
222	FG2103.ZCE	20210204	1772.0	1773.0	1775.0	1822.0	1768.0	1819.0	1786.0	46.0	13.0	448.0	1600.61	1234.0	-160.0
223	FG2103.ZCE	20210205	1819.0	1786.0	1816.0	1833.0	1811.0	1825.0	1826.0	39.0	40.0	961.0	3510.33	1172.0	-62.0
224	FG2103.ZCE	20210208	1825.0	1826.0	1825.0	1851.0	1816.0	1843.0	1836.0	17.0	10.0	162.0	595.03	1133.0	-39.0
225	FG2103.ZCE	20210209	1843.0	1836.0	1838.0	1863.0	1831.0	1863.0	1851.0	27.0	15.0	122.0	451.73	1107.0	-26.0
226	FG2103.ZCE	20210210	1863.0	1851.0	1855.0	1855.0	1830.0	1854.0	1836.0	3.0	-15.0	257.0	943.65	1098.0	-9.0
227	FG2103.ZCE	20210218	1854.0	1836.0	1870.0	1904.0	1870.0	1876.0	1894.0	40.0	58.0	215.0	814.39	1211.0	113.0
228	FG2103.ZCE	20210219	1876.0	1894.0	1874.0	1899.0	1874.0	1883.0	1886.0	-11.0	-8.0	177.0	667.54	1068.0	-143.0
229	FG2103.ZCE	20210222	1883.0	1886.0	1889.0	1924.0	1889.0	1924.0	1900.0	38.0	14.0	283.0	1075.55	1068.0	0.0
230	FG2103.ZCE	20210223	1924.0	1900.0	1929.0	1939.0	1898.0	1915.0	1926.0	15.0	26.0	230.0	885.88	865.0	-203.0
231	FG2103.ZCE	20210224	1915.0	1926.0	1923.0	1936.0	1910.0	1934.0	1927.0	8.0	1.0	155.0	597.3	775.0	-90.0
232	FG2103.ZCE	20210225	1934.0	1927.0	1946.0	2005.0	1931.0	1980.0	1987.0	53.0	60.0	122.0	484.82	706.0	-69.0
233	FG2103.ZCE	20210226	1980.0	1987.0	1995.0	1998.0	1932.0	1998.0	1963.0	11.0	-24.0	112.0	439.8	617.0	-89.0
234	FG2103.ZCE	20210301	1998.0	1963.0	2019.0	2019.0	1932.0	1932.0	1997.0	-31.0	34.0	4.0	15.98	613.0	-4.0
235	FG2103.ZCE	20210302	1932.0	1997.0					1997.0		0.0	0.0	0.0	613.0	0.0
236	FG2103.ZCE	20210303		1997.0					1997.0		0.0	0.0	0.0	613.0	0.0
237	FG2103.ZCE	20210304		1997.0	2049.0	2049.0	2049.0	2049.0	2049.0	52.0	52.0	2.0	8.2	611.0	-2.0
238	FG2103.ZCE	20210305	2049.0	2049.0					2049.0		0.0	0.0	0.0	611.0	0.0
239	FG2103.ZCE	20210308		2049.0	2050.0	2055.0	2050.0	2055.0	2054.0	6.0	5.0	5.0	20.54	606.0	-5.0
240	FG2103.ZCE	20210309	2055.0	2054.0	2100.0	2105.0	2100.0	2105.0	2103.0	51.0	49.0	3.0	12.62	604.0	-2.0
241	FG2103.ZCE	20210310	2105.0	2103.0	2000.0	2000.0	2000.0	2000.0	2000.0	-103.0	-103.0	1.0	4.0	604.0	0.0
242	FG2103.ZCE	20210311	2000.0	2000.0	1980.0	1985.0	1980.0	1985.0	1983.0	-15.0	-17.0	100.0	396.5	504.0	-100.0
243	FG2103.ZCE	20210312	1985.0	1983.0					1983.0		0.0	100.0	396.0	0.0	-504.0