finance-talk/data/FG/FG2111.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	FG2111.ZCE	20201116		1692.0					1692.0		0.0	0.0	0.0	0.0
3	FG2111.ZCE	20201117		1692.0	1716.0	1716.0	1716.0	1716.0	1716.0	24.0	24.0	5.0	17.16	5.0	5.0
4	FG2111.ZCE	20201118	1716.0	1716.0					1709.0		-7.0	0.0	0.0	5.0	0.0
5	FG2111.ZCE	20201119		1709.0	1696.0	1731.0	1696.0	1720.0	1717.0	11.0	8.0	12.0	41.21	14.0	9.0
6	FG2111.ZCE	20201120	1720.0	1717.0					1717.0		0.0	0.0	0.0	14.0	0.0
7	FG2111.ZCE	20201123		1717.0					1703.0		-14.0	0.0	0.0	14.0	0.0
8	FG2111.ZCE	20201124		1703.0	1706.0	1715.0	1706.0	1707.0	1710.0	4.0	7.0	8.0	27.36	18.0	4.0
9	FG2111.ZCE	20201125	1707.0	1710.0	1693.0	1699.0	1693.0	1699.0	1696.0	-11.0	-14.0	2.0	6.79	19.0	1.0
10	FG2111.ZCE	20201126	1699.0	1696.0	1711.0	1711.0	1711.0	1711.0	1711.0	15.0	15.0	1.0	3.42	19.0	0.0
11	FG2111.ZCE	20201127	1711.0	1711.0	1724.0	1749.0	1724.0	1736.0	1737.0	25.0	26.0	8.0	27.79	23.0	4.0
12	FG2111.ZCE	20201130	1736.0	1737.0	1682.0	1751.0	1682.0	1745.0	1733.0	8.0	-4.0	12.0	41.6	25.0	2.0
13	FG2111.ZCE	20201201	1745.0	1733.0	1728.0	1739.0	1716.0	1739.0	1729.0	6.0	-4.0	5.0	17.29	24.0	-1.0
14	FG2111.ZCE	20201202	1739.0	1729.0	1756.0	1756.0	1744.0	1749.0	1749.0	20.0	20.0	8.0	27.98	23.0	-1.0
15	FG2111.ZCE	20201203	1749.0	1749.0	1752.0	1755.0	1751.0	1755.0	1752.0	6.0	3.0	10.0	35.04	23.0	0.0
16	FG2111.ZCE	20201204	1755.0	1752.0	1759.0	1769.0	1755.0	1769.0	1759.0	17.0	7.0	27.0	94.99	37.0	14.0
17	FG2111.ZCE	20201207	1769.0	1759.0	1785.0	1790.0	1775.0	1777.0	1781.0	18.0	22.0	17.0	60.57	47.0	10.0
18	FG2111.ZCE	20201208	1777.0	1781.0	1790.0	1805.0	1785.0	1802.0	1798.0	21.0	17.0	32.0	115.1	63.0	16.0
19	FG2111.ZCE	20201209	1802.0	1798.0	1808.0	1841.0	1807.0	1818.0	1826.0	20.0	28.0	44.0	160.67	74.0	11.0
20	FG2111.ZCE	20201210	1818.0	1826.0	1835.0	1860.0	1826.0	1836.0	1841.0	10.0	15.0	38.0	139.88	84.0	10.0
21	FG2111.ZCE	20201211	1836.0	1841.0	1844.0	1872.0	1842.0	1848.0	1857.0	7.0	16.0	47.0	174.61	81.0	-3.0
22	FG2111.ZCE	20201214	1848.0	1857.0	1827.0	1890.0	1827.0	1848.0	1864.0	-9.0	7.0	153.0	570.45	116.0	35.0
23	FG2111.ZCE	20201215	1848.0	1864.0	1857.0	1859.0	1820.0	1844.0	1842.0	-20.0	-22.0	39.0	143.69	112.0	-4.0
24	FG2111.ZCE	20201216	1844.0	1842.0	1878.0	1899.0	1843.0	1847.0	1873.0	5.0	31.0	31.0	116.12	120.0	8.0
25	FG2111.ZCE	20201217	1847.0	1873.0	1850.0	1858.0	1839.0	1858.0	1849.0	-15.0	-24.0	33.0	122.02	116.0	-4.0
26	FG2111.ZCE	20201218	1858.0	1849.0	1875.0	1900.0	1870.0	1896.0	1886.0	47.0	37.0	33.0	124.51	106.0	-10.0
27	FG2111.ZCE	20201221	1896.0	1886.0	1890.0	1930.0	1871.0	1930.0	1896.0	44.0	10.0	44.0	166.85	110.0	4.0
28	FG2111.ZCE	20201222	1930.0	1896.0	1896.0	1915.0	1891.0	1904.0	1905.0	8.0	9.0	39.0	148.57	111.0	1.0
29	FG2111.ZCE	20201223	1904.0	1905.0	1915.0	1915.0	1872.0	1890.0	1901.0	-15.0	-4.0	28.0	106.44	117.0	6.0
30	FG2111.ZCE	20201224	1890.0	1901.0	1904.0	1904.0	1881.0	1881.0	1896.0	-20.0	-5.0	13.0	49.29	116.0	-1.0
31	FG2111.ZCE	20201225	1881.0	1896.0	1868.0	1887.0	1868.0	1887.0	1879.0	-9.0	-17.0	23.0	86.44	129.0	13.0
32	FG2111.ZCE	20201228	1887.0	1879.0	1834.0	1834.0	1806.0	1826.0	1824.0	-53.0	-55.0	16.0	58.36	126.0	-3.0
33	FG2111.ZCE	20201229	1826.0	1824.0	1833.0	1835.0	1805.0	1806.0	1821.0	-18.0	-3.0	37.0	134.77	114.0	-12.0
34	FG2111.ZCE	20201230	1806.0	1821.0	1813.0	1821.0	1811.0	1815.0	1816.0	-6.0	-5.0	15.0	54.48	110.0	-4.0
35	FG2111.ZCE	20201231	1815.0	1816.0	1807.0	1821.0	1800.0	1818.0	1808.0	2.0	-8.0	31.0	112.11	110.0	0.0
36	FG2111.ZCE	20210104	1818.0	1808.0	1798.0	1833.0	1798.0	1824.0	1798.0	16.0	-10.0	507.0	1823.4	609.0	499.0
37	FG2111.ZCE	20210105	1824.0	1798.0	1796.0	1833.0	1790.0	1790.0	1797.0	-8.0	-1.0	333.0	1196.84	919.0	310.0
38	FG2111.ZCE	20210106	1790.0	1797.0	1788.0	1794.0	1777.0	1777.0	1780.0	-20.0	-17.0	375.0	1335.37	1264.0	345.0
39	FG2111.ZCE	20210107	1777.0	1780.0	1770.0	1805.0	1770.0	1790.0	1790.0	10.0	10.0	2818.0	10088.76	4066.0	2802.0
40	FG2111.ZCE	20210108	1790.0	1790.0	1806.0	1839.0	1798.0	1814.0	1815.0	24.0	25.0	1561.0	5666.98	5595.0	1529.0
41	FG2111.ZCE	20210111	1814.0	1815.0	1804.0	1804.0	1756.0	1793.0	1762.0	-22.0	-53.0	637.0	2244.99	6180.0	585.0
42	FG2111.ZCE	20210112	1793.0	1762.0	1798.0	1798.0	1798.0	1798.0	1798.0	36.0	36.0	1.0	3.6	6180.0	0.0
43	FG2111.ZCE	20210113	1798.0	1798.0	1772.0	1783.0	1765.0	1770.0	1768.0	-28.0	-30.0	1003.0	3546.27	7175.0	995.0
44	FG2111.ZCE	20210114	1770.0	1768.0	1760.0	1761.0	1726.0	1726.0	1749.0	-42.0	-19.0	46.0	160.89	7170.0	-5.0
45	FG2111.ZCE	20210115	1726.0	1749.0	1761.0	1761.0	1710.0	1724.0	1724.0	-25.0	-25.0	191.0	658.65	7349.0	179.0
46	FG2111.ZCE	20210118	1724.0	1724.0	1735.0	1792.0	1712.0	1784.0	1733.0	60.0	9.0	603.0	2089.66	7901.0	552.0
47	FG2111.ZCE	20210119	1784.0	1733.0	1776.0	1795.0	1771.0	1782.0	1781.0	49.0	48.0	80.0	284.96	7930.0	29.0
48	FG2111.ZCE	20210120	1782.0	1781.0	1765.0	1791.0	1765.0	1791.0	1789.0	10.0	8.0	232.0	830.14	7731.0	-199.0
49	FG2111.ZCE	20210121	1791.0	1789.0	1766.0	1804.0	1766.0	1804.0	1789.0	15.0	0.0	36.0	128.78	7738.0	7.0
50	FG2111.ZCE	20210122	1804.0	1789.0	1806.0	1827.0	1798.0	1798.0	1811.0	9.0	22.0	29.0	105.01	7740.0	2.0
51	FG2111.ZCE	20210125	1798.0	1811.0	1801.0	1816.0	1741.0	1812.0	1794.0	1.0	-17.0	34.0	121.97	7741.0	1.0
52	FG2111.ZCE	20210126	1812.0	1794.0	1802.0	1825.0	1786.0	1786.0	1802.0	-8.0	8.0	1671.0	6022.64	9390.0	1649.0
53	FG2111.ZCE	20210127	1786.0	1802.0	1782.0	1793.0	1782.0	1793.0	1789.0	-9.0	-13.0	4.0	14.31	9389.0	-1.0
54	FG2111.ZCE	20210128	1793.0	1789.0	1805.0	1805.0	1795.0	1795.0	1801.0	6.0	12.0	5.0	18.01	9390.0	1.0
55	FG2111.ZCE	20210129	1795.0	1801.0	1791.0	1797.0	1780.0	1794.0	1784.0	-7.0	-17.0	54.0	192.73	9389.0	-1.0
56	FG2111.ZCE	20210201	1794.0	1784.0	1803.0	1816.0	1799.0	1806.0	1806.0	22.0	22.0	13.0	46.97	9385.0	-4.0
57	FG2111.ZCE	20210202	1806.0	1806.0	1810.0	1810.0	1783.0	1783.0	1794.0	-23.0	-12.0	15.0	53.82	9376.0	-9.0
58	FG2111.ZCE	20210203	1783.0	1794.0	1784.0	1784.0	1775.0	1775.0	1780.0	-19.0	-14.0	8.0	28.48	9380.0	4.0
59	FG2111.ZCE	20210204	1775.0	1780.0	1783.0	1807.0	1783.0	1807.0	1798.0	27.0	18.0	25.0	89.92	9389.0	9.0
60	FG2111.ZCE	20210205	1807.0	1798.0	1821.0	1830.0	1821.0	1822.0	1824.0	24.0	26.0	3.0	10.95	9391.0	2.0
61	FG2111.ZCE	20210208	1822.0	1824.0	1825.0	1827.0	1823.0	1823.0	1823.0	-1.0	-1.0	53.0	193.26	9342.0	-49.0
62	FG2111.ZCE	20210209	1823.0	1823.0	1829.0	1851.0	1829.0	1835.0	1840.0	12.0	17.0	213.0	783.78	9145.0	-197.0
63	FG2111.ZCE	20210210	1835.0	1840.0	1826.0	1835.0	1826.0	1835.0	1830.0	-5.0	-10.0	3.0	10.98	9145.0	0.0
64	FG2111.ZCE	20210218	1835.0	1830.0	1860.0	1880.0	1860.0	1880.0	1870.0	50.0	40.0	5.0	18.7	9149.0	4.0
65	FG2111.ZCE	20210219	1880.0	1870.0	1859.0	1871.0	1859.0	1871.0	1867.0	1.0	-3.0	8.0	29.87	9145.0	-4.0
66	FG2111.ZCE	20210222	1871.0	1867.0	1864.0	1920.0	1864.0	1908.0	1906.0	41.0	39.0	3597.0	13708.83	11516.0	2371.0
67	FG2111.ZCE	20210223	1908.0	1906.0	1878.0	1948.0	1878.0	1917.0	1932.0	11.0	26.0	1548.0	5980.08	12433.0	917.0
68	FG2111.ZCE	20210224	1917.0	1932.0	1917.0	1931.0	1911.0	1929.0	1921.0	-3.0	-11.0	828.0	3181.25	13234.0	801.0
69	FG2111.ZCE	20210225	1929.0	1921.0	1955.0	2005.0	1952.0	1961.0	1978.0	40.0	57.0	19.0	75.17	13237.0	3.0
70	FG2111.ZCE	20210226	1961.0	1978.0	1967.0	1978.0	1942.0	1951.0	1962.0	-27.0	-16.0	16.0	62.79	13242.0	5.0
71	FG2111.ZCE	20210301	1951.0	1962.0	1954.0	2005.0	1954.0	1992.0	1977.0	30.0	15.0	1416.0	5597.97	11839.0	-1403.0
72	FG2111.ZCE	20210302	1992.0	1977.0	1993.0	2006.0	1991.0	2000.0	1992.0	23.0	15.0	259.0	1032.11	12026.0	187.0
73	FG2111.ZCE	20210303	2000.0	1992.0	2015.0	2056.0	2008.0	2033.0	2037.0	41.0	45.0	71.0	289.22	12022.0	-4.0
74	FG2111.ZCE	20210304	2033.0	2037.0	2032.0	2036.0	2003.0	2014.0	2013.0	-23.0	-24.0	556.0	2238.69	11927.0	-95.0
75	FG2111.ZCE	20210305	2014.0	2013.0	2020.0	2040.0	1999.0	2030.0	2016.0	17.0	3.0	59.0	237.94	11941.0	14.0
76	FG2111.ZCE	20210308	2030.0	2016.0	2036.0	2050.0	2002.0	2009.0	2023.0	-7.0	7.0	36.0	145.66	11950.0	9.0
77	FG2111.ZCE	20210309	2009.0	2023.0	2006.0	2011.0	1961.0	1975.0	1982.0	-48.0	-41.0	71.0	281.38	11954.0	4.0
78	FG2111.ZCE	20210310	1975.0	1982.0	1978.0	1987.0	1955.0	1987.0	1978.0	5.0	-4.0	2384.0	9429.14	9613.0	-2341.0
79	FG2111.ZCE	20210311	1987.0	1978.0	1979.0	1979.0	1910.0	1948.0	1978.0	-30.0	0.0	2060.0	8147.83	7600.0	-2013.0
80	FG2111.ZCE	20210312	1948.0	1978.0	1948.0	1954.0	1939.0	1953.0	1946.0	-25.0	-32.0	22.0	85.63	7604.0	4.0
81	FG2111.ZCE	20210315	1953.0	1946.0	1934.0	1988.0	1929.0	1988.0	1942.0	42.0	-4.0	208.0	807.89	7665.0	61.0
82	FG2111.ZCE	20210316	1988.0	1942.0	1996.0	2010.0	1967.0	2000.0	2000.0	58.0	58.0	74.0	296.02	7666.0	1.0
83	FG2111.ZCE	20210317	2000.0	2000.0	1989.0	2030.0	1981.0	2030.0	2006.0	30.0	6.0	27.0	108.34	7674.0	8.0
84	FG2111.ZCE	20210318	2030.0	2006.0	2016.0	2036.0	2010.0	2015.0	2023.0	9.0	17.0	176.0	712.08	7601.0	-73.0
85	FG2111.ZCE	20210319	2015.0	2023.0	2014.0	2028.0	1991.0	2006.0	2021.0	-17.0	-2.0	292.0	1180.25	7351.0	-250.0
86	FG2111.ZCE	20210322	2006.0	2021.0	2016.0	2041.0	2007.0	2033.0	2028.0	12.0	7.0	22.0	89.22	7354.0	3.0
87	FG2111.ZCE	20210323	2033.0	2028.0	2024.0	2040.0	2015.0	2033.0	2031.0	5.0	3.0	41.0	166.52	7354.0	0.0
88	FG2111.ZCE	20210324	2033.0	2031.0	2006.0	2011.0	1980.0	2011.0	1997.0	-20.0	-34.0	20.0	79.89	7353.0	-1.0
89	FG2111.ZCE	20210325	2011.0	1997.0	2013.0	2013.0	1987.0	1987.0	2002.0	-10.0	5.0	9.0	36.05	7351.0	-2.0
90	FG2111.ZCE	20210326	1987.0	2002.0	1992.0	2039.0	1992.0	2039.0	2020.0	37.0	18.0	18.0	72.71	7352.0	1.0
91	FG2111.ZCE	20210329	2039.0	2020.0	2040.0	2054.0	2026.0	2045.0	2041.0	25.0	21.0	21.0	85.71	7360.0	8.0
92	FG2111.ZCE	20210330	2045.0	2041.0	2055.0	2056.0	2026.0	2041.0	2040.0	0.0	-1.0	35.0	142.84	7363.0	3.0
93	FG2111.ZCE	20210331	2041.0	2040.0	2022.0	2037.0	2004.0	2004.0	2015.0	-36.0	-25.0	19.0	76.57	7358.0	-5.0
94	FG2111.ZCE	20210401	2004.0	2015.0	2002.0	2050.0	2002.0	2040.0	2030.0	25.0	15.0	26.0	105.59	7371.0	13.0
95	FG2111.ZCE	20210402	2040.0	2030.0	2045.0	2054.0	2042.0	2045.0	2046.0	15.0	16.0	14.0	57.28	7373.0	2.0
96	FG2111.ZCE	20210406	2045.0	2046.0	2064.0	2108.0	2047.0	2078.0	2070.0	32.0	24.0	448.0	1854.62	6992.0	-381.0
97	FG2111.ZCE	20210407	2078.0	2070.0	2056.0	2085.0	2056.0	2076.0	2063.0	6.0	-7.0	1026.0	4233.08	6006.0	-986.0
98	FG2111.ZCE	20210408	2076.0	2063.0	2073.0	2099.0	2067.0	2087.0	2099.0	24.0	36.0	1027.0	4310.44	5018.0	-988.0
99	FG2111.ZCE	20210409	2087.0	2099.0	2087.0	2091.0	2036.0	2036.0	2056.0	-63.0	-43.0	289.0	1188.11	4755.0	-263.0
100	FG2111.ZCE	20210412	2036.0	2056.0	2036.0	2074.0	2036.0	2070.0	2054.0	14.0	-2.0	21.0	86.26	4755.0	0.0
101	FG2111.ZCE	20210413	2070.0	2054.0	2041.0	2104.0	2041.0	2096.0	2043.0	42.0	-11.0	1041.0	4253.47	5765.0	1010.0
102	FG2111.ZCE	20210414	2096.0	2043.0	2091.0	2098.0	2080.0	2096.0	2092.0	53.0	49.0	31.0	129.69	5760.0	-5.0
103	FG2111.ZCE	20210415	2096.0	2092.0	2098.0	2136.0	2093.0	2136.0	2124.0	44.0	32.0	85.0	361.13	5774.0	14.0
104	FG2111.ZCE	20210416	2136.0	2124.0	2130.0	2171.0	2127.0	2168.0	2161.0	44.0	37.0	437.0	1888.31	5528.0	-246.0
105	FG2111.ZCE	20210419	2168.0	2161.0	2165.0	2184.0	2149.0	2164.0	2182.0	3.0	21.0	272.0	1187.22	5287.0	-241.0
106	FG2111.ZCE	20210420	2164.0	2182.0	2170.0	2190.0	2170.0	2188.0	2178.0	6.0	-4.0	15.0	65.33	5284.0	-3.0
107	FG2111.ZCE	20210421	2188.0	2178.0	2188.0	2188.0	2170.0	2180.0	2180.0	2.0	2.0	165.0	719.32	5175.0	-109.0
108	FG2111.ZCE	20210422	2180.0	2180.0	2203.0	2229.0	2179.0	2183.0	2212.0	3.0	32.0	72.0	318.49	5156.0	-19.0
109	FG2111.ZCE	20210423	2183.0	2212.0	2194.0	2219.0	2194.0	2218.0	2209.0	6.0	-3.0	16.0	70.69	5165.0	9.0
110	FG2111.ZCE	20210426	2218.0	2209.0	2202.0	2235.0	2200.0	2218.0	2202.0	9.0	-7.0	1646.0	7249.46	3548.0	-1617.0
111	FG2111.ZCE	20210427	2218.0	2202.0	2232.0	2264.0	2232.0	2264.0	2244.0	62.0	42.0	27.0	121.17	3552.0	4.0
112	FG2111.ZCE	20210428	2264.0	2244.0	2255.0	2277.0	2245.0	2277.0	2263.0	33.0	19.0	70.0	316.77	3573.0	21.0
113	FG2111.ZCE	20210429	2277.0	2263.0	2266.0	2322.0	2266.0	2322.0	2297.0	59.0	34.0	162.0	744.13	3474.0	-99.0
114	FG2111.ZCE	20210430	2322.0	2297.0	2334.0	2359.0	2313.0	2359.0	2336.0	62.0	39.0	69.0	322.41	3488.0	14.0
115	FG2111.ZCE	20210506	2359.0	2336.0	2417.0	2470.0	2410.0	2470.0	2441.0	134.0	105.0	108.0	527.32	3501.0	13.0
116	FG2111.ZCE	20210507	2470.0	2441.0	2459.0	2507.0	2442.0	2503.0	2479.0	62.0	38.0	370.0	1834.29	3224.0	-277.0
117	FG2111.ZCE	20210510	2503.0	2479.0	2489.0	2628.0	2486.0	2628.0	2581.0	149.0	102.0	251.0	1295.51	3247.0	23.0
118	FG2111.ZCE	20210511	2628.0	2581.0	2642.0	2776.0	2596.0	2727.0	2652.0	146.0	71.0	1087.0	5765.24	2461.0	-786.0
119	FG2111.ZCE	20210512	2727.0	2652.0	2696.0	2812.0	2696.0	2812.0	2754.0	160.0	102.0	659.0	3629.2	2350.0	-111.0
120	FG2111.ZCE	20210513	2812.0	2754.0	2810.0	2883.0	2710.0	2790.0	2794.0	36.0	40.0	494.0	2760.21	2378.0	28.0
121	FG2111.ZCE	20210514	2790.0	2794.0	2782.0	2811.0	2632.0	2701.0	2706.0	-93.0	-88.0	343.0	1856.3	2316.0	-62.0
122	FG2111.ZCE	20210517	2701.0	2706.0	2714.0	2795.0	2642.0	2690.0	2733.0	-16.0	27.0	318.0	1737.91	2468.0	152.0
123	FG2111.ZCE	20210518	2690.0	2733.0	2679.0	2755.0	2679.0	2755.0	2723.0	22.0	-10.0	82.0	446.63	2444.0	-24.0
124	FG2111.ZCE	20210519	2755.0	2723.0	2736.0	2764.0	2600.0	2627.0	2688.0	-96.0	-35.0	212.0	1139.53	2408.0	-36.0
125	FG2111.ZCE	20210520	2627.0	2688.0	2590.0	2597.0	2526.0	2583.0	2541.0	-105.0	-147.0	423.0	2149.45	2391.0	-17.0
126	FG2111.ZCE	20210521	2583.0	2541.0	2583.0	2583.0	2503.0	2503.0	2540.0	-38.0	-1.0	180.0	914.46	2443.0	52.0
127	FG2111.ZCE	20210524	2503.0	2540.0	2517.0	2548.0	2414.0	2511.0	2477.0	-29.0	-63.0	398.0	1971.92	2591.0	148.0
128	FG2111.ZCE	20210525	2511.0	2477.0	2543.0	2576.0	2523.0	2555.0	2553.0	78.0	76.0	169.0	862.97	2673.0	82.0
129	FG2111.ZCE	20210526	2555.0	2553.0	2537.0	2570.0	2504.0	2533.0	2525.0	-20.0	-28.0	862.0	4352.97	2032.0	-641.0
130	FG2111.ZCE	20210527	2533.0	2525.0	2504.0	2510.0	2423.0	2486.0	2469.0	-39.0	-56.0	434.0	2143.49	2209.0	177.0
131	FG2111.ZCE	20210528	2486.0	2469.0	2496.0	2570.0	2482.0	2563.0	2533.0	94.0	64.0	109.0	552.25	2223.0	14.0
132	FG2111.ZCE	20210531	2563.0	2533.0	2550.0	2649.0	2540.0	2628.0	2623.0	95.0	90.0	1487.0	7800.24	980.0	-1243.0
133	FG2111.ZCE	20210601	2628.0	2623.0	2601.0	2655.0	2598.0	2633.0	2636.0	10.0	13.0	2651.0	13977.83	657.0	-323.0
134	FG2111.ZCE	20210602	2633.0	2636.0	2634.0	2683.0	2582.0	2610.0	2627.0	-26.0	-9.0	2494.0	13103.98	545.0	-112.0
135	FG2111.ZCE	20210603	2610.0	2627.0	2607.0	2661.0	2599.0	2618.0	2634.0	-9.0	7.0	1475.0	7771.15	538.0	-7.0
136	FG2111.ZCE	20210604	2618.0	2634.0	2595.0	2648.0	2560.0	2621.0	2591.0	-13.0	-43.0	907.0	4699.4	511.0	-27.0
137	FG2111.ZCE	20210607	2621.0	2591.0	2625.0	2664.0	2581.0	2586.0	2620.0	-5.0	29.0	714.0	3741.79	530.0	19.0
138	FG2111.ZCE	20210608	2586.0	2620.0	2575.0	2595.0	2520.0	2579.0	2564.0	-41.0	-56.0	935.0	4795.33	499.0	-31.0
139	FG2111.ZCE	20210609	2579.0	2564.0	2576.0	2603.0	2556.0	2578.0	2582.0	14.0	18.0	550.0	2840.03	556.0	57.0
140	FG2111.ZCE	20210610	2578.0	2582.0	2570.0	2622.0	2566.0	2592.0	2594.0	10.0	12.0	555.0	2879.18	569.0	13.0
141	FG2111.ZCE	20210611	2592.0	2594.0	2605.0	2661.0	2603.0	2661.0	2629.0	67.0	35.0	459.0	2413.02	555.0	-14.0
142	FG2111.ZCE	20210615	2661.0	2629.0	2621.0	2632.0	2564.0	2593.0	2590.0	-36.0	-39.0	913.0	4730.13	549.0	-6.0
143	FG2111.ZCE	20210616	2593.0	2590.0	2581.0	2596.0	2538.0	2538.0	2565.0	-52.0	-25.0	1529.0	7842.48	523.0	-26.0
144	FG2111.ZCE	20210617	2538.0	2565.0	2544.0	2598.0	2530.0	2598.0	2561.0	33.0	-4.0	1113.0	5700.82	575.0	52.0
145	FG2111.ZCE	20210618	2598.0	2561.0	2589.0	2605.0	2552.0	2574.0	2585.0	13.0	24.0	387.0	2000.52	606.0	31.0
146	FG2111.ZCE	20210621	2574.0	2585.0	2573.0	2605.0	2562.0	2562.0	2584.0	-23.0	-1.0	303.0	1566.07	594.0	-12.0
147	FG2111.ZCE	20210622	2562.0	2584.0	2557.0	2620.0	2549.0	2619.0	2583.0	35.0	-1.0	489.0	2525.99	605.0	11.0
148	FG2111.ZCE	20210623	2619.0	2583.0	2617.0	2642.0	2610.0	2622.0	2622.0	39.0	39.0	524.0	2748.21	615.0	10.0
149	FG2111.ZCE	20210624	2622.0	2622.0	2634.0	2714.0	2633.0	2707.0	2687.0	85.0	65.0	1063.0	5712.41	669.0	54.0
150	FG2111.ZCE	20210625	2707.0	2687.0	2708.0	2769.0	2698.0	2762.0	2729.0	75.0	42.0	3243.0	17702.27	679.0	10.0
151	FG2111.ZCE	20210628	2762.0	2729.0	2767.0	2769.0	2720.0	2731.0	2740.0	2.0	11.0	440.0	2411.15	645.0	-34.0
152	FG2111.ZCE	20210629	2731.0	2740.0	2752.0	2759.0	2720.0	2736.0	2744.0	-4.0	4.0	1082.0	5937.7	666.0	21.0
153	FG2111.ZCE	20210630	2736.0	2744.0	2744.0	2751.0	2716.0	2741.0	2734.0	-3.0	-10.0	779.0	4259.65	692.0	26.0
154	FG2111.ZCE	20210701	2741.0	2734.0	2748.0	2780.0	2700.0	2706.0	2748.0	-28.0	14.0	1853.0	10183.94	776.0	84.0
155	FG2111.ZCE	20210702	2706.0	2748.0	2722.0	2758.0	2701.0	2754.0	2728.0	6.0	-20.0	2492.0	13595.36	1079.0	303.0
156	FG2111.ZCE	20210705	2754.0	2728.0	2749.0	2750.0	2712.0	2736.0	2729.0	8.0	1.0	3945.0	21532.71	1458.0	379.0
157	FG2111.ZCE	20210706	2736.0	2729.0	2746.0	2793.0	2746.0	2781.0	2768.0	52.0	39.0	2651.0	14676.47	1636.0	178.0
158	FG2111.ZCE	20210707	2781.0	2768.0	2774.0	2806.0	2749.0	2787.0	2775.0	19.0	7.0	3428.0	19022.45	1978.0	342.0
159	FG2111.ZCE	20210708	2787.0	2775.0	2793.0	2829.0	2793.0	2816.0	2810.0	41.0	35.0	3465.0	19475.64	2193.0	215.0
160	FG2111.ZCE	20210709	2816.0	2810.0	2813.0	2815.0	2771.0	2809.0	2800.0	-1.0	-10.0	5806.0	32512.91	2407.0	214.0
161	FG2111.ZCE	20210712	2809.0	2800.0	2814.0	2873.0	2803.0	2852.0	2838.0	52.0	38.0	3742.0	21240.64	2488.0	81.0
162	FG2111.ZCE	20210713	2852.0	2838.0	2851.0	2900.0	2851.0	2900.0	2873.0	62.0	35.0	3722.0	21384.82	2579.0	91.0
163	FG2111.ZCE	20210714	2900.0	2873.0	2894.0	2982.0	2894.0	2982.0	2937.0	109.0	64.0	6473.0	38024.76	2671.0	92.0
164	FG2111.ZCE	20210715	2982.0	2937.0	2974.0	2980.0	2910.0	2970.0	2957.0	33.0	20.0	6384.0	37759.0	2835.0	164.0
165	FG2111.ZCE	20210716	2970.0	2957.0	2970.0	3012.0	2947.0	3009.0	2969.0	52.0	12.0	7406.0	43971.25	3426.0	591.0
166	FG2111.ZCE	20210719	3009.0	2969.0	3008.0	3105.0	3003.0	3019.0	3046.0	50.0	77.0	6433.0	39183.76	3473.0	47.0
167	FG2111.ZCE	20210720	3019.0	3046.0	3006.0	3018.0	2959.0	3008.0	2989.0	-38.0	-57.0	6286.0	37572.2	3777.0	304.0
168	FG2111.ZCE	20210721	3008.0	2989.0	3000.0	3045.0	2991.0	2998.0	3020.0	9.0	31.0	5586.0	33738.65	4275.0	498.0
169	FG2111.ZCE	20210722	2998.0	3020.0	3002.0	3052.0	2988.0	3037.0	3015.0	17.0	-5.0	5328.0	32132.13	4255.0	-20.0
170	FG2111.ZCE	20210723	3037.0	3015.0	3049.0	3096.0	3039.0	3048.0	3065.0	33.0	50.0	6944.0	42568.82	4305.0	50.0
171	FG2111.ZCE	20210726	3048.0	3065.0	3035.0	3035.0	2923.0	2944.0	2981.0	-121.0	-84.0	8442.0	50328.85	2792.0	-1513.0
172	FG2111.ZCE	20210727	2944.0	2981.0	2935.0	2982.0	2844.0	2845.0	2910.0	-136.0	-71.0	2520.0	14664.39	2687.0	-105.0
173	FG2111.ZCE	20210728	2845.0	2910.0	2856.0	2910.0	2856.0	2895.0	2885.0	-15.0	-25.0	1060.0	6116.08	2744.0	57.0
174	FG2111.ZCE	20210729	2895.0	2885.0	2887.0	2940.0	2887.0	2924.0	2918.0	39.0	33.0	1468.0	8568.03	2717.0	-27.0
175	FG2111.ZCE	20210730	2924.0	2918.0	2925.0	2939.0	2883.0	2924.0	2916.0	6.0	-2.0	561.0	3271.6	2687.0	-30.0
176	FG2111.ZCE	20210802	2924.0	2916.0	2920.0	2920.0	2844.0	2873.0	2870.0	-43.0	-46.0	803.0	4609.75	2407.0	-280.0
177	FG2111.ZCE	20210803	2873.0	2870.0	2851.0	2851.0	2767.0	2767.0	2801.0	-103.0	-69.0	731.0	4095.36	2156.0	-251.0
178	FG2111.ZCE	20210804	2767.0	2801.0	2785.0	2840.0	2773.0	2834.0	2802.0	33.0	1.0	664.0	3720.63	1918.0	-238.0
179	FG2111.ZCE	20210805	2834.0	2802.0	2858.0	2858.0	2746.0	2749.0	2776.0	-53.0	-26.0	784.0	4352.07	1799.0	-119.0
180	FG2111.ZCE	20210806	2749.0	2776.0	2760.0	2800.0	2736.0	2793.0	2772.0	17.0	-4.0	250.0	1386.2	1791.0	-8.0
181	FG2111.ZCE	20210809	2793.0	2772.0	2806.0	2859.0	2772.0	2842.0	2830.0	70.0	58.0	1212.0	6858.77	2433.0	642.0
182	FG2111.ZCE	20210810	2842.0	2830.0	2857.0	2945.0	2850.0	2940.0	2899.0	110.0	69.0	1366.0	7919.59	2517.0	84.0
183	FG2111.ZCE	20210811	2940.0	2899.0	2942.0	2961.0	2920.0	2935.0	2937.0	36.0	38.0	339.0	1991.04	2440.0	-77.0
184	FG2111.ZCE	20210812	2935.0	2937.0	2934.0	2956.0	2841.0	2849.0	2912.0	-88.0	-25.0	1491.0	8683.38	3023.0	583.0
185	FG2111.ZCE	20210813	2849.0	2912.0	2840.0	2878.0	2831.0	2861.0	2857.0	-51.0	-55.0	740.0	4227.88	3200.0	177.0
186	FG2111.ZCE	20210816	2861.0	2857.0	2880.0	2928.0	2868.0	2899.0	2894.0	42.0	37.0	899.0	5203.96	3443.0	243.0
187	FG2111.ZCE	20210817	2899.0	2894.0	2909.0	2916.0	2873.0	2913.0	2898.0	19.0	4.0	330.0	1912.37	3382.0	-61.0
188	FG2111.ZCE	20210818	2913.0	2898.0	2918.0	2935.0	2872.0	2897.0	2905.0	-1.0	7.0	567.0	3293.75	3325.0	-57.0
189	FG2111.ZCE	20210819	2897.0	2905.0	2890.0	2950.0	2850.0	2927.0	2889.0	22.0	-16.0	1741.0	10058.35	4044.0	719.0
190	FG2111.ZCE	20210820	2927.0	2889.0	2912.0	2952.0	2894.0	2926.0	2931.0	37.0	42.0	902.0	5287.03	4324.0	280.0
191	FG2111.ZCE	20210823	2926.0	2931.0	2926.0	2993.0	2917.0	2987.0	2968.0	56.0	37.0	835.0	4955.97	4352.0	28.0
192	FG2111.ZCE	20210824	2987.0	2968.0	2971.0	3018.0	2956.0	2956.0	2985.0	-12.0	17.0	494.0	2948.77	4332.0	-20.0
193	FG2111.ZCE	20210825	2956.0	2985.0	2969.0	2969.0	2916.0	2942.0	2937.0	-43.0	-48.0	574.0	3371.84	4262.0	-70.0
194	FG2111.ZCE	20210826	2942.0	2937.0	2942.0	2971.0	2772.0	2894.0	2928.0	-43.0	-9.0	1010.0	5913.98	4395.0	133.0
195	FG2111.ZCE	20210827	2894.0	2928.0	2900.0	2927.0	2880.0	2923.0	2909.0	-5.0	-19.0	801.0	4659.64	4470.0	75.0
196	FG2111.ZCE	20210830	2923.0	2909.0	2939.0	2980.0	2928.0	2949.0	2952.0	40.0	43.0	557.0	3288.16	4490.0	20.0
197	FG2111.ZCE	20210831	2949.0	2952.0	2938.0	2942.0	2879.0	2909.0	2913.0	-43.0	-39.0	777.0	4526.91	4507.0	17.0
198	FG2111.ZCE	20210901	2909.0	2913.0	2901.0	2930.0	2886.0	2923.0	2913.0	10.0	0.0	575.0	3349.67	4544.0	37.0
199	FG2111.ZCE	20210902	2923.0	2913.0	2923.0	2968.0	2905.0	2950.0	2933.0	37.0	20.0	651.0	3819.05	4546.0	2.0
200	FG2111.ZCE	20210903	2950.0	2933.0	2934.0	3008.0	2934.0	2999.0	2970.0	66.0	37.0	946.0	5619.53	4283.0	-263.0
201	FG2111.ZCE	20210906	2999.0	2970.0	3060.0	3060.0	2963.0	2978.0	2993.0	8.0	23.0	437.0	2615.49	4223.0	-60.0
202	FG2111.ZCE	20210907	2978.0	2993.0	2989.0	3002.0	2969.0	2977.0	2985.0	-16.0	-8.0	355.0	2119.1	4212.0	-11.0
203	FG2111.ZCE	20210908	2977.0	2985.0	2984.0	2985.0	2946.0	2948.0	2963.0	-37.0	-22.0	368.0	2180.69	4175.0	-37.0
204	FG2111.ZCE	20210909	2948.0	2963.0	2940.0	3010.0	2916.0	2956.0	2940.0	-7.0	-23.0	865.0	5087.0	4094.0	-81.0
205	FG2111.ZCE	20210910	2956.0	2940.0	2961.0	2969.0	2940.0	2950.0	2954.0	10.0	14.0	285.0	1683.56	4046.0	-48.0
206	FG2111.ZCE	20210913	2950.0	2954.0	2949.0	2964.0	2849.0	2869.0	2894.0	-85.0	-60.0	543.0	3142.57	4078.0	32.0
207	FG2111.ZCE	20210914	2869.0	2894.0	2851.0	2879.0	2710.0	2734.0	2811.0	-160.0	-83.0	1061.0	5964.69	3883.0	-195.0
208	FG2111.ZCE	20210915	2734.0	2811.0	2726.0	2748.0	2660.0	2673.0	2686.0	-138.0	-125.0	1327.0	7129.27	3618.0	-265.0
209	FG2111.ZCE	20210916	2673.0	2686.0	2663.0	2703.0	2660.0	2681.0	2678.0	-5.0	-8.0	846.0	4531.93	3385.0	-233.0
210	FG2111.ZCE	20210917	2681.0	2678.0	2664.0	2737.0	2618.0	2722.0	2664.0	44.0	-14.0	549.0	2925.33	3313.0	-72.0
211	FG2111.ZCE	20210922	2722.0	2664.0	2663.0	2749.0	2660.0	2749.0	2702.0	85.0	38.0	419.0	2264.61	3184.0	-129.0
212	FG2111.ZCE	20210923	2749.0	2702.0	2749.0	2892.0	2697.0	2709.0	2812.0	7.0	110.0	1277.0	7182.45	2915.0	-269.0
213	FG2111.ZCE	20210924	2709.0	2812.0	2721.0	2722.0	2615.0	2615.0	2658.0	-197.0	-154.0	607.0	3227.26	2721.0	-194.0
214	FG2111.ZCE	20210927	2615.0	2658.0	2621.0	2658.0	2491.0	2500.0	2557.0	-158.0	-101.0	1007.0	5149.7	2420.0	-301.0
215	FG2111.ZCE	20210928	2500.0	2557.0	2542.0	2542.0	2413.0	2460.0	2441.0	-97.0	-116.0	1216.0	5935.83	2081.0	-339.0
216	FG2111.ZCE	20210929	2460.0	2441.0	2470.0	2474.0	2372.0	2379.0	2405.0	-62.0	-36.0	1065.0	5122.51	1759.0	-322.0
217	FG2111.ZCE	20210930	2379.0	2405.0	2380.0	2397.0	2268.0	2299.0	2327.0	-106.0	-78.0	1249.0	5813.03	1500.0	-259.0
218	FG2111.ZCE	20211008	2299.0	2327.0	2300.0	2357.0	2256.0	2299.0	2327.0	-28.0	0.0	555.0	2582.68	1363.0	-137.0
219	FG2111.ZCE	20211011	2299.0	2327.0	2324.0	2328.0	2271.0	2295.0	2288.0	-32.0	-39.0	987.0	4516.74	1262.0	-101.0
220	FG2111.ZCE	20211012	2295.0	2288.0	2300.0	2318.0	2243.0	2266.0	2290.0	-22.0	2.0	236.0	1080.72	1187.0	-75.0
221	FG2111.ZCE	20211013	2266.0	2290.0	2248.0	2330.0	2220.0	2312.0	2300.0	22.0	10.0	392.0	1803.11	1077.0	-110.0
222	FG2111.ZCE	20211014	2312.0	2300.0	2312.0	2312.0	2235.0	2267.0	2262.0	-33.0	-38.0	358.0	1619.87	1007.0	-70.0
223	FG2111.ZCE	20211015	2267.0	2262.0	2268.0	2295.0	2260.0	2281.0	2276.0	19.0	14.0	241.0	1096.97	887.0	-120.0
224	FG2111.ZCE	20211018	2281.0	2276.0	2280.0	2299.0	2213.0	2245.0	2258.0	-31.0	-18.0	117.0	528.47	867.0	-20.0
225	FG2111.ZCE	20211019	2245.0	2258.0	2188.0	2306.0	2146.0	2264.0	2214.0	6.0	-44.0	257.0	1138.05	792.0	-75.0
226	FG2111.ZCE	20211020	2264.0	2214.0	2217.0	2228.0	2190.0	2200.0	2209.0	-14.0	-5.0	61.0	269.5	785.0	-7.0
227	FG2111.ZCE	20211021	2200.0	2209.0	2228.0	2228.0	2112.0	2113.0	2179.0	-96.0	-30.0	268.0	1168.0	586.0	-199.0
228	FG2111.ZCE	20211022	2113.0	2179.0	2091.0	2208.0	2026.0	2028.0	2059.0	-151.0	-120.0	209.0	860.57	569.0	-17.0
229	FG2111.ZCE	20211025	2028.0	2059.0	2001.0	2029.0	1914.0	1975.0	1984.0	-84.0	-75.0	316.0	1253.92	445.0	-124.0
230	FG2111.ZCE	20211026	1975.0	1984.0	1963.0	1977.0	1880.0	1962.0	1943.0	-22.0	-41.0	177.0	687.74	415.0	-30.0
231	FG2111.ZCE	20211027	1962.0	1943.0	2002.0	2066.0	1937.0	1939.0	2011.0	-4.0	68.0	199.0	800.47	414.0	-1.0
232	FG2111.ZCE	20211028	1939.0	2011.0	1969.0	1969.0	1873.0	1895.0	1911.0	-116.0	-100.0	213.0	813.96	306.0	-108.0
233	FG2111.ZCE	20211029	1895.0	1911.0	1882.0	1975.0	1778.0	1823.0	1860.0	-88.0	-51.0	140.0	520.77	250.0	-56.0
234	FG2111.ZCE	20211101	1823.0	1860.0	1691.0	1900.0	1691.0	1900.0	1863.0	40.0	3.0	14.0	52.17	239.0	-11.0
235	FG2111.ZCE	20211102	1900.0	1863.0					1863.0		0.0	0.0	0.0	239.0	0.0
236	FG2111.ZCE	20211103		1863.0					1863.0		0.0	0.0	0.0	239.0	0.0
237	FG2111.ZCE	20211104		1863.0	1909.0	1909.0	1909.0	1909.0	1909.0	46.0	46.0	20.0	76.36	239.0	0.0
238	FG2111.ZCE	20211105	1909.0	1909.0					1900.0		-9.0	0.0	0.0	239.0	0.0
239	FG2111.ZCE	20211108		1900.0	1997.0	1999.0	1900.0	1900.0	1965.0	0.0	65.0	15.0	58.96	239.0	0.0
240	FG2111.ZCE	20211109	1900.0	1965.0	1996.0	1996.0	1770.0	1803.0	1858.0	-162.0	-107.0	49.0	182.12	226.0	-13.0
241	FG2111.ZCE	20211110	1803.0	1858.0	1693.0	1700.0	1673.0	1673.0	1686.0	-185.0	-172.0	11.0	37.1	223.0	-3.0
242	FG2111.ZCE	20211111	1673.0	1686.0	1710.0	1710.0	1666.0	1666.0	1703.0	-20.0	17.0	6.0	20.43	223.0	0.0
243	FG2111.ZCE	20211112	1666.0	1703.0					1735.0		32.0	0.0	0.0	0.0	-223.0