finance-talk/data/FG/FG2105.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	FG2105.ZCE	20200520		1340.0	1340.0	1344.0	1316.0	1330.0	1336.0	-10.0	-4.0	332.0	887.37	262.0
3	FG2105.ZCE	20200521	1330.0	1336.0	1333.0	1341.0	1328.0	1341.0	1333.0	5.0	-3.0	97.0	258.54	295.0	33.0
4	FG2105.ZCE	20200522	1341.0	1333.0	1339.0	1345.0	1310.0	1311.0	1327.0	-22.0	-6.0	239.0	634.36	445.0	150.0
5	FG2105.ZCE	20200525	1311.0	1327.0	1318.0	1349.0	1312.0	1342.0	1333.0	15.0	6.0	299.0	797.24	383.0	-62.0
6	FG2105.ZCE	20200526	1342.0	1333.0	1346.0	1349.0	1336.0	1344.0	1343.0	11.0	10.0	202.0	542.63	287.0	-96.0
7	FG2105.ZCE	20200527	1344.0	1343.0	1339.0	1346.0	1337.0	1341.0	1341.0	-2.0	-2.0	89.0	238.76	300.0	13.0
8	FG2105.ZCE	20200528	1341.0	1341.0	1345.0	1345.0	1333.0	1341.0	1339.0	0.0	-2.0	81.0	216.93	324.0	24.0
9	FG2105.ZCE	20200529	1341.0	1339.0	1343.0	1349.0	1335.0	1346.0	1342.0	7.0	3.0	120.0	322.14	339.0	15.0
10	FG2105.ZCE	20200601	1346.0	1342.0	1347.0	1356.0	1338.0	1345.0	1346.0	3.0	4.0	157.0	422.79	370.0	31.0
11	FG2105.ZCE	20200602	1345.0	1346.0	1346.0	1349.0	1338.0	1349.0	1344.0	3.0	-2.0	116.0	311.77	371.0	1.0
12	FG2105.ZCE	20200603	1349.0	1344.0	1348.0	1348.0	1340.0	1344.0	1342.0	0.0	-2.0	96.0	257.69	410.0	39.0
13	FG2105.ZCE	20200604	1344.0	1342.0	1340.0	1348.0	1338.0	1345.0	1342.0	3.0	0.0	212.0	568.94	442.0	32.0
14	FG2105.ZCE	20200605	1345.0	1342.0	1343.0	1348.0	1340.0	1343.0	1344.0	1.0	2.0	104.0	279.46	447.0	5.0
15	FG2105.ZCE	20200608	1343.0	1344.0	1346.0	1349.0	1340.0	1344.0	1344.0	0.0	0.0	91.0	244.63	470.0	23.0
16	FG2105.ZCE	20200609	1344.0	1344.0	1346.0	1347.0	1336.0	1341.0	1340.0	-3.0	-4.0	168.0	450.33	481.0	11.0
17	FG2105.ZCE	20200610	1341.0	1340.0	1340.0	1348.0	1340.0	1342.0	1344.0	2.0	4.0	108.0	290.32	458.0	-23.0
18	FG2105.ZCE	20200611	1342.0	1344.0	1340.0	1358.0	1340.0	1353.0	1349.0	9.0	5.0	190.0	512.57	470.0	12.0
19	FG2105.ZCE	20200612	1353.0	1349.0	1351.0	1376.0	1350.0	1372.0	1364.0	23.0	15.0	203.0	553.63	519.0	49.0
20	FG2105.ZCE	20200615	1372.0	1364.0	1375.0	1381.0	1366.0	1374.0	1375.0	10.0	11.0	115.0	316.19	524.0	5.0
21	FG2105.ZCE	20200616	1374.0	1375.0	1371.0	1375.0	1370.0	1373.0	1372.0	-2.0	-3.0	68.0	186.6	540.0	16.0
22	FG2105.ZCE	20200617	1373.0	1372.0	1370.0	1370.0	1355.0	1357.0	1360.0	-15.0	-12.0	185.0	503.37	553.0	13.0
23	FG2105.ZCE	20200618	1357.0	1360.0	1363.0	1368.0	1358.0	1365.0	1363.0	5.0	3.0	69.0	188.05	558.0	5.0
24	FG2105.ZCE	20200619	1365.0	1363.0	1362.0	1372.0	1362.0	1365.0	1367.0	2.0	4.0	72.0	196.89	547.0	-11.0
25	FG2105.ZCE	20200622	1365.0	1367.0	1372.0	1375.0	1368.0	1375.0	1371.0	8.0	4.0	92.0	252.25	559.0	12.0
26	FG2105.ZCE	20200623	1375.0	1371.0	1372.0	1376.0	1369.0	1374.0	1374.0	3.0	3.0	110.0	302.26	574.0	15.0
27	FG2105.ZCE	20200624	1374.0	1374.0	1371.0	1391.0	1370.0	1390.0	1385.0	16.0	11.0	178.0	493.11	672.0	98.0
28	FG2105.ZCE	20200629	1390.0	1385.0	1388.0	1388.0	1380.0	1384.0	1383.0	-1.0	-2.0	58.0	160.45	682.0	10.0
29	FG2105.ZCE	20200630	1384.0	1383.0	1382.0	1388.0	1382.0	1382.0	1384.0	-1.0	1.0	70.0	193.76	706.0	24.0
30	FG2105.ZCE	20200701	1382.0	1384.0	1385.0	1390.0	1382.0	1390.0	1389.0	6.0	5.0	189.0	525.01	760.0	54.0
31	FG2105.ZCE	20200702	1390.0	1389.0	1395.0	1396.0	1380.0	1394.0	1392.0	5.0	3.0	315.0	877.08	897.0	137.0
32	FG2105.ZCE	20200703	1394.0	1392.0	1389.0	1398.0	1389.0	1395.0	1394.0	3.0	2.0	158.0	440.47	899.0	2.0
33	FG2105.ZCE	20200706	1395.0	1394.0	1393.0	1400.0	1393.0	1399.0	1397.0	5.0	3.0	163.0	455.54	941.0	42.0
34	FG2105.ZCE	20200707	1399.0	1397.0	1397.0	1422.0	1397.0	1414.0	1410.0	17.0	13.0	446.0	1257.55	1080.0	139.0
35	FG2105.ZCE	20200708	1414.0	1410.0	1416.0	1427.0	1413.0	1418.0	1421.0	8.0	11.0	276.0	784.28	1142.0	62.0
36	FG2105.ZCE	20200709	1418.0	1421.0	1418.0	1441.0	1418.0	1436.0	1432.0	15.0	11.0	300.0	859.16	1263.0	121.0
37	FG2105.ZCE	20200710	1436.0	1432.0	1430.0	1443.0	1430.0	1438.0	1438.0	6.0	6.0	395.0	1136.02	1352.0	89.0
38	FG2105.ZCE	20200713	1438.0	1438.0	1439.0	1487.0	1437.0	1477.0	1468.0	39.0	30.0	1552.0	4556.59	1509.0	157.0
39	FG2105.ZCE	20200714	1477.0	1468.0	1478.0	1497.0	1476.0	1489.0	1489.0	21.0	21.0	1274.0	3794.47	1863.0	354.0
40	FG2105.ZCE	20200715	1489.0	1489.0	1488.0	1500.0	1488.0	1497.0	1495.0	8.0	6.0	593.0	1773.24	2060.0	197.0
41	FG2105.ZCE	20200716	1497.0	1495.0	1498.0	1499.0	1488.0	1490.0	1493.0	-5.0	-2.0	547.0	1633.67	2088.0	28.0
42	FG2105.ZCE	20200717	1490.0	1493.0	1489.0	1526.0	1489.0	1524.0	1513.0	31.0	20.0	3077.0	9311.64	3299.0	1211.0
43	FG2105.ZCE	20200720	1524.0	1513.0	1522.0	1527.0	1505.0	1509.0	1516.0	-4.0	3.0	1559.0	4726.33	3724.0	425.0
44	FG2105.ZCE	20200721	1509.0	1516.0	1514.0	1542.0	1514.0	1539.0	1530.0	23.0	14.0	3672.0	11238.24	4732.0	1008.0
45	FG2105.ZCE	20200722	1539.0	1530.0	1538.0	1588.0	1538.0	1544.0	1568.0	14.0	38.0	6390.0	20038.3	5586.0	854.0
46	FG2105.ZCE	20200723	1544.0	1568.0	1556.0	1564.0	1507.0	1517.0	1527.0	-51.0	-41.0	6512.0	19882.93	6397.0	811.0
47	FG2105.ZCE	20200724	1517.0	1527.0	1520.0	1536.0	1509.0	1529.0	1524.0	2.0	-3.0	3100.0	9447.71	6609.0	212.0
48	FG2105.ZCE	20200727	1529.0	1524.0	1531.0	1556.0	1529.0	1533.0	1544.0	9.0	20.0	3397.0	10488.33	7089.0	480.0
49	FG2105.ZCE	20200728	1533.0	1544.0	1531.0	1543.0	1531.0	1540.0	1537.0	-4.0	-7.0	1608.0	4942.31	7335.0	246.0
50	FG2105.ZCE	20200729	1540.0	1537.0	1538.0	1548.0	1512.0	1532.0	1528.0	-5.0	-9.0	4083.0	12477.44	8710.0	1375.0
51	FG2105.ZCE	20200730	1532.0	1528.0	1535.0	1563.0	1535.0	1557.0	1550.0	29.0	22.0	3644.0	11296.04	9911.0	1201.0
52	FG2105.ZCE	20200731	1557.0	1550.0	1556.0	1577.0	1546.0	1574.0	1564.0	24.0	14.0	4666.0	14590.71	11580.0	1669.0
53	FG2105.ZCE	20200803	1574.0	1564.0	1575.0	1627.0	1575.0	1626.0	1610.0	62.0	46.0	11727.0	37764.74	16109.0	4529.0
54	FG2105.ZCE	20200804	1626.0	1610.0	1620.0	1665.0	1620.0	1653.0	1649.0	43.0	39.0	21040.0	69371.25	21488.0	5379.0
55	FG2105.ZCE	20200805	1653.0	1649.0	1650.0	1678.0	1640.0	1675.0	1658.0	26.0	9.0	14956.0	49608.38	21099.0	-389.0
56	FG2105.ZCE	20200806	1675.0	1658.0	1675.0	1705.0	1665.0	1687.0	1684.0	29.0	26.0	12483.0	42032.14	23541.0	2442.0
57	FG2105.ZCE	20200807	1687.0	1684.0	1683.0	1696.0	1662.0	1678.0	1682.0	-6.0	-2.0	11273.0	37911.9	24284.0	743.0
58	FG2105.ZCE	20200810	1678.0	1682.0	1676.0	1696.0	1656.0	1686.0	1676.0	4.0	-6.0	15134.0	50722.03	24905.0	621.0
59	FG2105.ZCE	20200811	1686.0	1676.0	1689.0	1744.0	1687.0	1744.0	1731.0	68.0	55.0	17673.0	61175.82	29539.0	4634.0
60	FG2105.ZCE	20200812	1744.0	1731.0	1780.0	1794.0	1708.0	1766.0	1757.0	35.0	26.0	53260.0	187122.94	34449.0	4910.0
61	FG2105.ZCE	20200813	1766.0	1757.0	1770.0	1795.0	1741.0	1772.0	1764.0	15.0	7.0	33549.0	118332.05	38686.0	4237.0
62	FG2105.ZCE	20200814	1772.0	1764.0	1774.0	1783.0	1758.0	1760.0	1768.0	-4.0	4.0	18857.0	66695.85	39868.0	1182.0
63	FG2105.ZCE	20200817	1760.0	1768.0	1750.0	1765.0	1736.0	1761.0	1751.0	-7.0	-17.0	26662.0	93361.38	44458.0	4590.0
64	FG2105.ZCE	20200818	1761.0	1751.0	1756.0	1788.0	1755.0	1767.0	1767.0	16.0	16.0	33964.0	120060.82	49909.0	5451.0
65	FG2105.ZCE	20200819	1767.0	1767.0	1766.0	1769.0	1752.0	1755.0	1759.0	-12.0	-8.0	19567.0	68850.66	50942.0	1033.0
66	FG2105.ZCE	20200820	1755.0	1759.0	1757.0	1762.0	1735.0	1750.0	1748.0	-9.0	-11.0	16262.0	56857.78	50255.0	-687.0
67	FG2105.ZCE	20200821	1750.0	1748.0	1755.0	1759.0	1660.0	1660.0	1691.0	-88.0	-57.0	58967.0	199441.6	54867.0	4612.0
68	FG2105.ZCE	20200824	1660.0	1691.0	1661.0	1685.0	1648.0	1682.0	1666.0	-9.0	-25.0	43936.0	146355.19	52772.0	-2095.0
69	FG2105.ZCE	20200825	1682.0	1666.0	1681.0	1682.0	1610.0	1621.0	1636.0	-45.0	-30.0	49287.0	161263.33	57458.0	4686.0
70	FG2105.ZCE	20200826	1621.0	1636.0	1620.0	1645.0	1598.0	1636.0	1623.0	0.0	-13.0	44479.0	144402.35	60151.0	2693.0
71	FG2105.ZCE	20200827	1636.0	1623.0	1643.0	1675.0	1628.0	1659.0	1654.0	36.0	31.0	41559.0	137446.95	61599.0	1448.0
72	FG2105.ZCE	20200828	1659.0	1654.0	1658.0	1737.0	1652.0	1734.0	1692.0	80.0	38.0	65323.0	221107.46	66948.0	5349.0
73	FG2105.ZCE	20200831	1734.0	1692.0	1730.0	1776.0	1725.0	1747.0	1755.0	55.0	63.0	84141.0	295323.79	78229.0	11281.0
74	FG2105.ZCE	20200901	1747.0	1755.0	1753.0	1756.0	1713.0	1714.0	1736.0	-41.0	-19.0	61148.0	212300.91	76340.0	-1889.0
75	FG2105.ZCE	20200902	1714.0	1736.0	1716.0	1735.0	1704.0	1719.0	1719.0	-17.0	-17.0	52735.0	181269.08	79794.0	3454.0
76	FG2105.ZCE	20200903	1719.0	1719.0	1718.0	1745.0	1682.0	1684.0	1720.0	-35.0	1.0	65516.0	225371.1	80123.0	329.0
77	FG2105.ZCE	20200904	1684.0	1720.0	1685.0	1690.0	1634.0	1649.0	1654.0	-71.0	-66.0	92225.0	305085.25	78206.0	-1917.0
78	FG2105.ZCE	20200907	1649.0	1654.0	1651.0	1674.0	1627.0	1647.0	1649.0	-7.0	-5.0	59817.0	197265.58	76048.0	-2158.0
79	FG2105.ZCE	20200908	1647.0	1649.0	1646.0	1658.0	1635.0	1644.0	1645.0	-5.0	-4.0	34864.0	114682.77	74823.0	-1225.0
80	FG2105.ZCE	20200909	1644.0	1645.0	1626.0	1665.0	1612.0	1644.0	1640.0	-1.0	-5.0	60028.0	196833.31	74568.0	-255.0
81	FG2105.ZCE	20200910	1644.0	1640.0	1649.0	1660.0	1610.0	1617.0	1635.0	-23.0	-5.0	45912.0	150128.21	73411.0	-1157.0
82	FG2105.ZCE	20200911	1617.0	1635.0	1616.0	1638.0	1602.0	1632.0	1618.0	-3.0	-17.0	54221.0	175465.99	71052.0	-2359.0
83	FG2105.ZCE	20200914	1632.0	1618.0	1639.0	1642.0	1579.0	1582.0	1609.0	-36.0	-9.0	63752.0	205105.82	74354.0	3302.0
84	FG2105.ZCE	20200915	1582.0	1609.0	1580.0	1596.0	1556.0	1580.0	1575.0	-29.0	-34.0	94040.0	296240.82	77547.0	3193.0
85	FG2105.ZCE	20200916	1580.0	1575.0	1584.0	1595.0	1570.0	1584.0	1581.0	9.0	6.0	51465.0	162720.27	76120.0	-1427.0
86	FG2105.ZCE	20200917	1584.0	1581.0	1587.0	1599.0	1573.0	1581.0	1584.0	0.0	3.0	44290.0	140337.73	74578.0	-1542.0
87	FG2105.ZCE	20200918	1581.0	1584.0	1587.0	1621.0	1577.0	1601.0	1598.0	17.0	14.0	51890.0	165882.43	73028.0	-1550.0
88	FG2105.ZCE	20200921	1601.0	1598.0	1600.0	1605.0	1552.0	1569.0	1578.0	-29.0	-20.0	56048.0	176854.16	71333.0	-1695.0
89	FG2105.ZCE	20200922	1569.0	1578.0	1569.0	1598.0	1548.0	1589.0	1578.0	11.0	0.0	50749.0	160132.84	69555.0	-1778.0
90	FG2105.ZCE	20200923	1589.0	1578.0	1591.0	1608.0	1564.0	1599.0	1585.0	21.0	7.0	52784.0	167305.71	71056.0	1501.0
91	FG2105.ZCE	20200924	1599.0	1585.0	1598.0	1609.0	1580.0	1599.0	1594.0	14.0	9.0	42323.0	134903.16	69013.0	-2043.0
92	FG2105.ZCE	20200925	1599.0	1594.0	1600.0	1601.0	1577.0	1596.0	1590.0	2.0	-4.0	29993.0	95362.34	69314.0	301.0
93	FG2105.ZCE	20200928	1596.0	1590.0	1591.0	1618.0	1585.0	1594.0	1599.0	4.0	9.0	40517.0	129594.6	71663.0	2349.0
94	FG2105.ZCE	20200929	1594.0	1599.0	1594.0	1613.0	1588.0	1609.0	1598.0	10.0	-1.0	31927.0	102048.69	70680.0	-983.0
95	FG2105.ZCE	20200930	1609.0	1598.0	1612.0	1650.0	1604.0	1649.0	1628.0	51.0	30.0	34743.0	113149.91	69803.0	-877.0
96	FG2105.ZCE	20201009	1649.0	1628.0	1667.0	1669.0	1633.0	1659.0	1649.0	31.0	21.0	30455.0	100467.44	74849.0	5046.0
97	FG2105.ZCE	20201012	1659.0	1649.0	1655.0	1684.0	1645.0	1679.0	1668.0	30.0	19.0	47185.0	157374.17	85334.0	10485.0
98	FG2105.ZCE	20201013	1679.0	1668.0	1682.0	1683.0	1650.0	1658.0	1669.0	-10.0	1.0	34470.0	115038.52	85294.0	-40.0
99	FG2105.ZCE	20201014	1658.0	1669.0	1667.0	1667.0	1629.0	1640.0	1643.0	-29.0	-26.0	34706.0	114062.29	83945.0	-1349.0
100	FG2105.ZCE	20201015	1640.0	1643.0	1642.0	1650.0	1623.0	1626.0	1634.0	-17.0	-9.0	36861.0	120457.59	83965.0	20.0
101	FG2105.ZCE	20201016	1626.0	1634.0	1623.0	1641.0	1614.0	1633.0	1630.0	-1.0	-4.0	25981.0	84697.47	83861.0	-104.0
102	FG2105.ZCE	20201019	1633.0	1630.0	1638.0	1648.0	1611.0	1618.0	1627.0	-12.0	-3.0	39399.0	128184.13	84639.0	778.0
103	FG2105.ZCE	20201020	1618.0	1627.0	1621.0	1633.0	1599.0	1632.0	1616.0	5.0	-11.0	47818.0	154566.97	88299.0	3660.0
104	FG2105.ZCE	20201021	1632.0	1616.0	1629.0	1631.0	1603.0	1610.0	1616.0	-6.0	0.0	35919.0	116075.03	85706.0	-2593.0
105	FG2105.ZCE	20201022	1610.0	1616.0	1612.0	1630.0	1606.0	1624.0	1619.0	8.0	3.0	39775.0	128798.42	88494.0	2788.0
106	FG2105.ZCE	20201023	1624.0	1619.0	1625.0	1642.0	1614.0	1618.0	1627.0	-1.0	8.0	32737.0	106527.94	90436.0	1942.0
107	FG2105.ZCE	20201026	1618.0	1627.0	1618.0	1632.0	1608.0	1629.0	1622.0	2.0	-5.0	43444.0	140964.59	93528.0	3092.0
108	FG2105.ZCE	20201027	1629.0	1622.0	1631.0	1655.0	1631.0	1655.0	1643.0	33.0	21.0	48298.0	158698.8	96666.0	3138.0
109	FG2105.ZCE	20201028	1655.0	1643.0	1657.0	1659.0	1632.0	1638.0	1644.0	-5.0	1.0	34236.0	112588.5	94912.0	-1754.0
110	FG2105.ZCE	20201029	1638.0	1644.0	1632.0	1649.0	1628.0	1631.0	1639.0	-13.0	-5.0	38595.0	126513.07	98077.0	3165.0
111	FG2105.ZCE	20201030	1631.0	1639.0	1626.0	1666.0	1624.0	1662.0	1645.0	23.0	6.0	50590.0	166451.02	96945.0	-1132.0
112	FG2105.ZCE	20201102	1662.0	1645.0	1665.0	1682.0	1650.0	1655.0	1665.0	10.0	20.0	45604.0	151829.6	98921.0	1976.0
113	FG2105.ZCE	20201103	1655.0	1665.0	1651.0	1664.0	1641.0	1642.0	1654.0	-23.0	-11.0	40919.0	135334.2	102482.0	3561.0
114	FG2105.ZCE	20201104	1642.0	1654.0	1646.0	1660.0	1643.0	1645.0	1652.0	-9.0	-2.0	28102.0	92860.11	102127.0	-355.0
115	FG2105.ZCE	20201105	1645.0	1652.0	1648.0	1651.0	1635.0	1644.0	1644.0	-8.0	-8.0	24470.0	80439.11	103172.0	1045.0
116	FG2105.ZCE	20201106	1644.0	1644.0	1645.0	1683.0	1644.0	1655.0	1664.0	11.0	20.0	67498.0	224694.02	109794.0	6622.0
117	FG2105.ZCE	20201109	1655.0	1664.0	1655.0	1673.0	1652.0	1667.0	1665.0	3.0	1.0	38103.0	126849.04	108786.0	-1008.0
118	FG2105.ZCE	20201110	1667.0	1665.0	1673.0	1681.0	1663.0	1672.0	1672.0	7.0	7.0	41386.0	138356.78	111978.0	3192.0
119	FG2105.ZCE	20201111	1672.0	1672.0	1678.0	1695.0	1668.0	1691.0	1683.0	19.0	11.0	71778.0	241614.17	128633.0	16655.0
120	FG2105.ZCE	20201112	1691.0	1683.0	1691.0	1699.0	1676.0	1690.0	1685.0	7.0	2.0	63112.0	212725.28	137241.0	8608.0
121	FG2105.ZCE	20201113	1690.0	1685.0	1690.0	1720.0	1686.0	1718.0	1701.0	33.0	16.0	81971.0	278789.92	144283.0	7042.0
122	FG2105.ZCE	20201116	1718.0	1701.0	1721.0	1735.0	1707.0	1725.0	1723.0	24.0	22.0	77264.0	266207.03	148243.0	3960.0
123	FG2105.ZCE	20201117	1725.0	1723.0	1729.0	1738.0	1716.0	1737.0	1726.0	14.0	3.0	40392.0	139437.63	152079.0	3836.0
124	FG2105.ZCE	20201118	1737.0	1726.0	1736.0	1737.0	1708.0	1715.0	1719.0	-11.0	-7.0	50946.0	175159.87	150742.0	-1337.0
125	FG2105.ZCE	20201119	1715.0	1719.0	1719.0	1754.0	1703.0	1739.0	1732.0	20.0	13.0	105726.0	366278.31	159161.0	8419.0
126	FG2105.ZCE	20201120	1739.0	1732.0	1739.0	1749.0	1726.0	1737.0	1738.0	5.0	6.0	71353.0	248023.11	163204.0	4043.0
127	FG2105.ZCE	20201123	1737.0	1738.0	1736.0	1749.0	1718.0	1724.0	1735.0	-14.0	-3.0	101836.0	353337.06	170297.0	7093.0
128	FG2105.ZCE	20201124	1724.0	1735.0	1724.0	1733.0	1718.0	1727.0	1727.0	-8.0	-8.0	59846.0	206723.11	178772.0	8475.0
129	FG2105.ZCE	20201125	1727.0	1727.0	1728.0	1734.0	1721.0	1728.0	1726.0	1.0	-1.0	62797.0	216733.59	179923.0	1151.0
130	FG2105.ZCE	20201126	1728.0	1726.0	1728.0	1752.0	1721.0	1748.0	1737.0	22.0	11.0	93294.0	324152.19	192453.0	12530.0
131	FG2105.ZCE	20201127	1748.0	1737.0	1749.0	1792.0	1747.0	1779.0	1773.0	42.0	36.0	162869.0	577381.95	211085.0	18632.0
132	FG2105.ZCE	20201130	1779.0	1773.0	1781.0	1785.0	1759.0	1771.0	1771.0	-2.0	-2.0	120009.0	425029.95	215118.0	4033.0
133	FG2105.ZCE	20201201	1771.0	1771.0	1775.0	1775.0	1753.0	1763.0	1764.0	-8.0	-7.0	91707.0	323629.92	211923.0	-3195.0
134	FG2105.ZCE	20201202	1763.0	1764.0	1767.0	1797.0	1765.0	1793.0	1786.0	29.0	22.0	188233.0	672278.92	230189.0	18266.0
135	FG2105.ZCE	20201203	1793.0	1786.0	1795.0	1809.0	1782.0	1789.0	1792.0	3.0	6.0	128515.0	460500.8	234975.0	4786.0
136	FG2105.ZCE	20201204	1789.0	1792.0	1787.0	1805.0	1762.0	1799.0	1782.0	7.0	-10.0	206586.0	736160.6	243651.0	8676.0
137	FG2105.ZCE	20201207	1799.0	1782.0	1801.0	1843.0	1801.0	1825.0	1819.0	43.0	37.0	325099.0	1182510.48	249462.0	5811.0
138	FG2105.ZCE	20201208	1825.0	1819.0	1824.0	1860.0	1821.0	1859.0	1840.0	40.0	21.0	251808.0	926581.48	271272.0	21810.0
139	FG2105.ZCE	20201209	1859.0	1840.0	1860.0	1899.0	1850.0	1872.0	1873.0	32.0	33.0	354381.0	1327570.74	281559.0	10287.0
140	FG2105.ZCE	20201210	1872.0	1873.0	1869.0	1954.0	1869.0	1894.0	1916.0	21.0	43.0	645170.0	2472672.39	294681.0	13122.0
141	FG2105.ZCE	20201211	1894.0	1916.0	1897.0	1951.0	1894.0	1910.0	1921.0	-6.0	5.0	818245.0	3142920.05	332042.0	37361.0
142	FG2105.ZCE	20201214	1910.0	1921.0	1916.0	1976.0	1882.0	1886.0	1929.0	-35.0	8.0	1480269.0	5712138.37	381605.0	49563.0
143	FG2105.ZCE	20201215	1886.0	1929.0	1893.0	1918.0	1870.0	1911.0	1889.0	-18.0	-40.0	1089027.0	4113635.95	397402.0	15797.0
144	FG2105.ZCE	20201216	1911.0	1889.0	1916.0	1944.0	1884.0	1907.0	1920.0	18.0	31.0	1554650.0	5969308.36	449433.0	52031.0
145	FG2105.ZCE	20201217	1907.0	1920.0	1913.0	1920.0	1884.0	1914.0	1905.0	-6.0	-15.0	1098158.0	4183047.25	464647.0	15214.0
146	FG2105.ZCE	20201218	1914.0	1905.0	1916.0	1968.0	1915.0	1951.0	1940.0	46.0	35.0	1238684.0	4805462.08	472735.0	8088.0
147	FG2105.ZCE	20201221	1951.0	1940.0	1950.0	1998.0	1925.0	1982.0	1955.0	42.0	15.0	1237103.0	4836035.65	478550.0	5815.0
148	FG2105.ZCE	20201222	1982.0	1955.0	1977.0	1985.0	1932.0	1932.0	1960.0	-23.0	5.0	1165986.0	4571570.94	441292.0	-37258.0
149	FG2105.ZCE	20201223	1932.0	1960.0	1937.0	1953.0	1896.0	1940.0	1932.0	-20.0	-28.0	1303466.0	5036603.6	437322.0	-3970.0
150	FG2105.ZCE	20201224	1940.0	1932.0	1945.0	1958.0	1902.0	1905.0	1930.0	-27.0	-2.0	920193.0	3552446.48	452525.0	15203.0
151	FG2105.ZCE	20201225	1905.0	1930.0	1905.0	1920.0	1884.0	1914.0	1903.0	-16.0	-27.0	1057732.0	4026154.24	433815.0	-18710.0
152	FG2105.ZCE	20201228	1914.0	1903.0	1919.0	1924.0	1839.0	1851.0	1875.0	-52.0	-28.0	1216646.0	4562137.97	427406.0	-6409.0
153	FG2105.ZCE	20201229	1851.0	1875.0	1853.0	1869.0	1831.0	1857.0	1850.0	-18.0	-25.0	973142.0	3600325.32	437206.0	9800.0
154	FG2105.ZCE	20201230	1857.0	1850.0	1863.0	1863.0	1842.0	1852.0	1852.0	2.0	2.0	744102.0	2755988.85	435983.0	-1223.0
155	FG2105.ZCE	20201231	1852.0	1852.0	1849.0	1864.0	1824.0	1859.0	1844.0	7.0	-8.0	1000259.0	3689952.76	433791.0	-2192.0
156	FG2105.ZCE	20210104	1859.0	1844.0	1850.0	1878.0	1826.0	1868.0	1848.0	24.0	4.0	699581.0	2586301.07	437861.0	4070.0
157	FG2105.ZCE	20210105	1868.0	1848.0	1862.0	1881.0	1832.0	1835.0	1854.0	-13.0	6.0	947935.0	3515312.21	438890.0	1029.0
158	FG2105.ZCE	20210106	1835.0	1854.0	1838.0	1840.0	1795.0	1803.0	1813.0	-51.0	-41.0	1266031.0	4590626.18	466467.0	27577.0
159	FG2105.ZCE	20210107	1803.0	1813.0	1800.0	1807.0	1779.0	1788.0	1791.0	-25.0	-22.0	961810.0	3445335.56	463028.0	-3439.0
160	FG2105.ZCE	20210108	1788.0	1791.0	1788.0	1816.0	1768.0	1782.0	1792.0	-9.0	1.0	1178325.0	4222751.98	434432.0	-28596.0
161	FG2105.ZCE	20210111	1782.0	1792.0	1770.0	1797.0	1737.0	1793.0	1766.0	1.0	-26.0	1222955.0	4318498.99	445836.0	11404.0
162	FG2105.ZCE	20210112	1793.0	1766.0	1789.0	1793.0	1752.0	1777.0	1773.0	11.0	7.0	1052019.0	3729769.2	442673.0	-3163.0
163	FG2105.ZCE	20210113	1777.0	1773.0	1780.0	1781.0	1735.0	1738.0	1755.0	-35.0	-18.0	947600.0	3326525.15	465568.0	22895.0
164	FG2105.ZCE	20210114	1738.0	1755.0	1734.0	1739.0	1691.0	1693.0	1712.0	-62.0	-43.0	1084016.0	3712187.38	459747.0	-5821.0
165	FG2105.ZCE	20210115	1693.0	1712.0	1695.0	1714.0	1683.0	1699.0	1698.0	-13.0	-14.0	1023439.0	3475841.8	436009.0	-23738.0
166	FG2105.ZCE	20210118	1699.0	1698.0	1699.0	1744.0	1685.0	1734.0	1716.0	36.0	18.0	1003301.0	3442754.3	432535.0	-3474.0
167	FG2105.ZCE	20210119	1734.0	1716.0	1738.0	1742.0	1715.0	1730.0	1728.0	14.0	12.0	838734.0	2898400.71	447119.0	14584.0
168	FG2105.ZCE	20210120	1730.0	1728.0	1730.0	1743.0	1720.0	1733.0	1731.0	5.0	3.0	755995.0	2616776.26	444852.0	-2267.0
169	FG2105.ZCE	20210121	1733.0	1731.0	1739.0	1765.0	1722.0	1756.0	1747.0	25.0	16.0	948765.0	3315289.13	442887.0	-1965.0
170	FG2105.ZCE	20210122	1756.0	1747.0	1756.0	1787.0	1752.0	1777.0	1770.0	30.0	23.0	1089326.0	3856508.17	447101.0	4214.0
171	FG2105.ZCE	20210125	1777.0	1770.0	1772.0	1805.0	1746.0	1805.0	1775.0	35.0	5.0	1603420.0	5691072.79	497000.0	49899.0
172	FG2105.ZCE	20210126	1805.0	1775.0	1802.0	1808.0	1754.0	1759.0	1782.0	-16.0	7.0	1105944.0	3942096.63	478191.0	-18809.0
173	FG2105.ZCE	20210127	1759.0	1782.0	1759.0	1779.0	1755.0	1774.0	1768.0	-8.0	-14.0	736545.0	2605104.61	466296.0	-11895.0
174	FG2105.ZCE	20210128	1774.0	1768.0	1775.0	1794.0	1767.0	1790.0	1782.0	22.0	14.0	953219.0	3398222.1	490200.0	23904.0
175	FG2105.ZCE	20210129	1790.0	1782.0	1790.0	1795.0	1773.0	1785.0	1784.0	3.0	2.0	789223.0	2815397.84	472819.0	-17381.0
176	FG2105.ZCE	20210201	1785.0	1784.0	1782.0	1833.0	1778.0	1804.0	1810.0	20.0	26.0	1112475.0	4026580.02	470391.0	-2428.0
177	FG2105.ZCE	20210202	1804.0	1810.0	1804.0	1819.0	1765.0	1768.0	1796.0	-42.0	-14.0	964906.0	3465778.73	458138.0	-12253.0
178	FG2105.ZCE	20210203	1768.0	1796.0	1768.0	1780.0	1755.0	1770.0	1770.0	-26.0	-26.0	763181.0	2701007.79	449135.0	-9003.0
179	FG2105.ZCE	20210204	1770.0	1770.0	1775.0	1820.0	1763.0	1817.0	1790.0	47.0	20.0	834076.0	2986520.23	439851.0	-9284.0
180	FG2105.ZCE	20210205	1817.0	1790.0	1817.0	1841.0	1808.0	1835.0	1824.0	45.0	34.0	736962.0	2688764.34	466368.0	26517.0
181	FG2105.ZCE	20210208	1835.0	1824.0	1838.0	1850.0	1822.0	1841.0	1834.0	17.0	10.0	704592.0	2583871.05	460070.0	-6298.0
182	FG2105.ZCE	20210209	1841.0	1834.0	1839.0	1868.0	1834.0	1866.0	1849.0	32.0	15.0	534480.0	1977015.88	436671.0	-23399.0
183	FG2105.ZCE	20210210	1866.0	1849.0	1861.0	1872.0	1840.0	1870.0	1858.0	21.0	9.0	443630.0	1648326.65	391650.0	-45021.0
184	FG2105.ZCE	20210218	1870.0	1858.0	1885.0	1931.0	1885.0	1921.0	1919.0	63.0	61.0	365222.0	1402065.12	428002.0	36352.0
185	FG2105.ZCE	20210219	1921.0	1919.0	1923.0	1924.0	1889.0	1911.0	1907.0	-8.0	-12.0	537467.0	2049794.41	437302.0	9300.0
186	FG2105.ZCE	20210222	1911.0	1907.0	1909.0	1977.0	1905.0	1959.0	1949.0	52.0	42.0	848556.0	3307681.77	470141.0	32839.0
187	FG2105.ZCE	20210223	1959.0	1949.0	1955.0	1993.0	1952.0	1969.0	1968.0	20.0	19.0	919450.0	3618823.53	465406.0	-4735.0
188	FG2105.ZCE	20210224	1969.0	1968.0	1969.0	1992.0	1953.0	1988.0	1971.0	20.0	3.0	764366.0	3012434.06	483398.0	17992.0
189	FG2105.ZCE	20210225	1988.0	1971.0	1995.0	2070.0	1977.0	2059.0	2025.0	88.0	54.0	1187990.0	4811172.25	451300.0	-32098.0
190	FG2105.ZCE	20210226	2059.0	2025.0	2062.0	2078.0	2024.0	2044.0	2051.0	19.0	26.0	1044480.0	4285078.54	443361.0	-7939.0
191	FG2105.ZCE	20210301	2044.0	2051.0	2042.0	2118.0	2032.0	2071.0	2076.0	20.0	25.0	1251336.0	5194389.56	440425.0	-2936.0
192	FG2105.ZCE	20210302	2071.0	2076.0	2071.0	2098.0	2046.0	2090.0	2070.0	14.0	-6.0	1072025.0	4439200.03	464460.0	24035.0
193	FG2105.ZCE	20210303	2090.0	2070.0	2100.0	2150.0	2080.0	2088.0	2120.0	18.0	50.0	1438608.0	6099046.39	446530.0	-17930.0
194	FG2105.ZCE	20210304	2088.0	2120.0	2094.0	2107.0	2060.0	2077.0	2083.0	-43.0	-37.0	1638087.0	6825261.59	484694.0	38164.0
195	FG2105.ZCE	20210305	2077.0	2083.0	2079.0	2130.0	2047.0	2107.0	2089.0	24.0	6.0	2283564.0	9541232.79	525105.0	40411.0
196	FG2105.ZCE	20210308	2107.0	2089.0	2120.0	2159.0	2065.0	2071.0	2106.0	-18.0	17.0	2326988.0	9801619.07	487352.0	-37753.0
197	FG2105.ZCE	20210309	2071.0	2106.0	2071.0	2078.0	2004.0	2013.0	2048.0	-93.0	-58.0	1904279.0	7798797.5	446158.0	-41194.0
198	FG2105.ZCE	20210310	2013.0	2048.0	2028.0	2044.0	1999.0	2041.0	2023.0	-7.0	-25.0	1340045.0	5421436.66	443406.0	-2752.0
199	FG2105.ZCE	20210311	2041.0	2023.0	2041.0	2045.0	1921.0	1986.0	1969.0	-37.0	-54.0	1997554.0	7867073.72	403819.0	-39587.0
200	FG2105.ZCE	20210312	1986.0	1969.0	1982.0	1995.0	1953.0	1972.0	1969.0	3.0	0.0	855827.0	3370117.36	397248.0	-6571.0
201	FG2105.ZCE	20210315	1972.0	1969.0	1970.0	2025.0	1938.0	2021.0	1968.0	52.0	-1.0	943418.0	3712909.5	382039.0	-15209.0
202	FG2105.ZCE	20210316	2021.0	1968.0	2016.0	2043.0	1979.0	2001.0	2015.0	33.0	47.0	980751.0	3952578.51	448949.0	66910.0
203	FG2105.ZCE	20210317	2001.0	2015.0	1991.0	2074.0	1977.0	2067.0	2014.0	52.0	-1.0	932878.0	3758137.63	428197.0	-20752.0
204	FG2105.ZCE	20210318	2067.0	2014.0	2067.0	2095.0	2059.0	2078.0	2074.0	64.0	60.0	893207.0	3705821.35	432790.0	4593.0
205	FG2105.ZCE	20210319	2078.0	2074.0	2084.0	2094.0	2040.0	2055.0	2069.0	-19.0	-5.0	829997.0	3433770.56	374543.0	-58247.0
206	FG2105.ZCE	20210322	2055.0	2069.0	2051.0	2118.0	2051.0	2090.0	2092.0	21.0	23.0	771953.0	3229453.36	422349.0	47806.0
207	FG2105.ZCE	20210323	2090.0	2092.0	2091.0	2103.0	2068.0	2082.0	2085.0	-10.0	-7.0	680365.0	2836809.73	379083.0
208	FG2105.ZCE	20210324	2082.0	2085.0	2070.0	2082.0	2008.0	2049.0	2041.0	-36.0	-44.0	921645.0	3762026.76	401911.0	22828.0
209	FG2105.ZCE	20210325	2049.0	2041.0	2049.0	2064.0	2028.0	2051.0	2046.0	10.0	5.0	635235.0	2599287.67	373805.0	-28106.0
210	FG2105.ZCE	20210326	2051.0	2046.0	2044.0	2135.0	2032.0	2133.0	2081.0	87.0	35.0	880322.0	3663229.33	457542.0	83737.0
211	FG2105.ZCE	20210329	2133.0	2081.0	2132.0	2144.0	2104.0	2125.0	2123.0	44.0	42.0	782908.0	3324600.63	420983.0	-36559.0
212	FG2105.ZCE	20210330	2125.0	2123.0	2125.0	2152.0	2109.0	2135.0	2130.0	12.0	7.0	749197.0	3190912.19	443347.0	22364.0
213	FG2105.ZCE	20210331	2135.0	2130.0	2135.0	2146.0	2110.0	2112.0	2128.0	-18.0	-2.0	642133.0	2733375.99	383473.0	-59874.0
214	FG2105.ZCE	20210401	2112.0	2128.0	2100.0	2144.0	2094.0	2116.0	2115.0	-12.0	-13.0	677060.0	2863359.66	374525.0	-8948.0
215	FG2105.ZCE	20210402	2116.0	2115.0	2117.0	2123.0	2082.0	2117.0	2104.0	2.0	-11.0	693350.0	2917608.77	326253.0	-48272.0
216	FG2105.ZCE	20210406	2117.0	2104.0	2130.0	2182.0	2096.0	2159.0	2149.0	55.0	45.0	472701.0	2031692.49	309842.0	-16411.0
217	FG2105.ZCE	20210407	2159.0	2149.0	2160.0	2164.0	2109.0	2123.0	2134.0	-26.0	-15.0	444019.0	1895374.32	279798.0	-30044.0
218	FG2105.ZCE	20210408	2123.0	2134.0	2112.0	2140.0	2111.0	2124.0	2124.0	-10.0	-10.0	249670.0	1060820.19	229608.0	-50190.0
219	FG2105.ZCE	20210409	2124.0	2124.0	2123.0	2128.0	2095.0	2099.0	2111.0	-25.0	-13.0	218986.0	924386.36	175281.0	-54327.0
220	FG2105.ZCE	20210412	2099.0	2111.0	2106.0	2147.0	2103.0	2140.0	2124.0	29.0	13.0	203943.0	866439.03	165179.0	-10102.0
221	FG2105.ZCE	20210413	2140.0	2124.0	2159.0	2187.0	2145.0	2179.0	2163.0	55.0	39.0	137927.0	596785.78	169460.0	4281.0
222	FG2105.ZCE	20210414	2179.0	2163.0	2179.0	2182.0	2156.0	2170.0	2169.0	7.0	6.0	90821.0	393998.3	148973.0	-20487.0
223	FG2105.ZCE	20210415	2170.0	2169.0	2173.0	2207.0	2165.0	2203.0	2182.0	34.0	13.0	103598.0	452165.95	137356.0	-11617.0
224	FG2105.ZCE	20210416	2203.0	2182.0	2195.0	2241.0	2183.0	2234.0	2208.0	52.0	26.0	97513.0	430610.46	110352.0	-27004.0
225	FG2105.ZCE	20210419	2234.0	2208.0	2228.0	2248.0	2208.0	2239.0	2231.0	31.0	23.0	64848.0	289308.27	102019.0	-8333.0
226	FG2105.ZCE	20210420	2239.0	2231.0	2239.0	2252.0	2227.0	2247.0	2241.0	16.0	10.0	52495.0	235266.41	81106.0	-20913.0
227	FG2105.ZCE	20210421	2247.0	2241.0	2244.0	2255.0	2230.0	2255.0	2242.0	14.0	1.0	38627.0	173210.46	75807.0	-5299.0
228	FG2105.ZCE	20210422	2255.0	2242.0	2255.0	2266.0	2225.0	2232.0	2250.0	-10.0	8.0	51150.0	230142.02	59454.0	-16353.0
229	FG2105.ZCE	20210423	2232.0	2250.0	2231.0	2252.0	2228.0	2249.0	2239.0	-1.0	-11.0	31559.0	141320.26	52887.0	-6567.0
230	FG2105.ZCE	20210426	2249.0	2239.0	2248.0	2265.0	2231.0	2254.0	2249.0	15.0	10.0	23796.0	107030.54	44314.0	-8573.0
231	FG2105.ZCE	20210427	2254.0	2249.0	2254.0	2308.0	2245.0	2291.0	2272.0	42.0	23.0	22738.0	103339.0	35369.0	-8945.0
232	FG2105.ZCE	20210428	2291.0	2272.0	2294.0	2300.0	2278.0	2295.0	2290.0	23.0	18.0	16092.0	73696.02	26360.0	-9009.0
233	FG2105.ZCE	20210429	2295.0	2290.0	2295.0	2333.0	2287.0	2322.0	2314.0	32.0	24.0	19231.0	88990.15	13430.0	-12930.0
234	FG2105.ZCE	20210430	2322.0	2314.0	2323.0	2439.0	2302.0	2439.0	2355.0	125.0	41.0	17415.0	82022.46	960.0	-12470.0
235	FG2105.ZCE	20210506	2439.0	2355.0	2450.0	2544.0	2420.0	2467.0	2500.0	112.0	145.0	746.0	3730.24	528.0	-432.0
236	FG2105.ZCE	20210507	2467.0	2500.0	2490.0	2492.0	2389.0	2420.0	2484.0	-80.0	-16.0	178.0	844.11	366.0	-162.0
237	FG2105.ZCE	20210510	2420.0	2484.0	2498.0	2560.0	2498.0	2560.0	2556.0	76.0	72.0	213.0	1088.99	376.0	10.0
238	FG2105.ZCE	20210511	2560.0	2556.0	2668.0	2668.0	2668.0	2668.0	2668.0	112.0	112.0	4.0	21.34	372.0	-4.0
239	FG2105.ZCE	20210512	2668.0	2668.0	2600.0	2668.0	2600.0	2668.0	2657.0	0.0	-11.0	6.0	31.88	336.0	-36.0
240	FG2105.ZCE	20210513	2668.0	2657.0	2817.0	2817.0	2816.0	2816.0	2816.0	159.0	159.0	92.0	517.8	247.0	-89.0
241	FG2105.ZCE	20210514	2816.0	2816.0	2788.0	2788.0	2657.0	2657.0	2692.0	-159.0	-124.0	8.0	43.06	239.0	-8.0
242	FG2105.ZCE	20210517	2657.0	2692.0	2754.0	2800.0	2530.0	2530.0	2723.0	-162.0	31.0	65.0	354.0	244.0	5.0
243	FG2105.ZCE	20210518	2530.0	2723.0	2723.0	2723.0	2600.0	2600.0	2604.0	-123.0	-119.0	151.0	786.43	93.0	-151.0
244	FG2105.ZCE	20210519	2600.0	2604.0					2546.0		-58.0	17.0	86.56	0.0	-93.0