finance-talk/data/FG/FG2107.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	FG2107.ZCE	20200715		1471.0					1471.0		0.0	0.0	0.0	0.0
3	FG2107.ZCE	20200716		1471.0	1482.0	1482.0	1468.0	1468.0	1475.0	-3.0	4.0	2.0	5.9	1.0	1.0
4	FG2107.ZCE	20200717	1468.0	1475.0	1488.0	1534.0	1488.0	1528.0	1514.0	53.0	39.0	9.0	27.25	7.0	6.0
5	FG2107.ZCE	20200720	1528.0	1514.0	1518.0	1525.0	1473.0	1507.0	1509.0	-7.0	-5.0	11.0	33.21	8.0	1.0
6	FG2107.ZCE	20200721	1507.0	1509.0	1514.0	1522.0	1514.0	1522.0	1520.0	13.0	11.0	6.0	18.24	5.0	-3.0
7	FG2107.ZCE	20200722	1522.0	1520.0	1550.0	1571.0	1528.0	1528.0	1554.0	8.0	34.0	6.0	18.65	5.0	0.0
8	FG2107.ZCE	20200723	1528.0	1554.0	1528.0	1528.0	1498.0	1498.0	1515.0	-56.0	-39.0	8.0	24.24	7.0	2.0
9	FG2107.ZCE	20200724	1498.0	1515.0	1496.0	1516.0	1496.0	1516.0	1504.0	1.0	-11.0	4.0	12.04	7.0	0.0
10	FG2107.ZCE	20200727	1516.0	1504.0					1511.0		7.0	0.0	0.0	7.0	0.0
11	FG2107.ZCE	20200728		1511.0	1525.0	1525.0	1509.0	1509.0	1518.0	-2.0	7.0	3.0	9.11	8.0	1.0
12	FG2107.ZCE	20200729	1509.0	1518.0	1511.0	1511.0	1511.0	1511.0	1511.0	-7.0	-7.0	1.0	3.02	7.0	-1.0
13	FG2107.ZCE	20200730	1511.0	1511.0	1516.0	1533.0	1514.0	1533.0	1520.0	22.0	9.0	10.0	30.41	12.0	5.0
14	FG2107.ZCE	20200731	1533.0	1520.0	1527.0	1535.0	1527.0	1533.0	1530.0	13.0	10.0	5.0	15.3	12.0	0.0
15	FG2107.ZCE	20200803	1533.0	1530.0	1567.0	1585.0	1544.0	1585.0	1575.0	55.0	45.0	10.0	31.5	16.0	4.0
16	FG2107.ZCE	20200804	1585.0	1575.0	1589.0	1615.0	1588.0	1598.0	1604.0	23.0	29.0	30.0	96.25	19.0	3.0
17	FG2107.ZCE	20200805	1598.0	1604.0	1604.0	1612.0	1604.0	1609.0	1609.0	5.0	5.0	15.0	48.26	29.0	10.0
18	FG2107.ZCE	20200806	1609.0	1609.0	1608.0	1651.0	1608.0	1640.0	1630.0	31.0	21.0	20.0	65.18	31.0	2.0
19	FG2107.ZCE	20200807	1640.0	1630.0	1609.0	1629.0	1607.0	1625.0	1622.0	-5.0	-8.0	7.0	22.72	30.0	-1.0
20	FG2107.ZCE	20200810	1625.0	1622.0	1622.0	1625.0	1622.0	1625.0	1624.0	3.0	2.0	2.0	6.5	30.0	0.0
21	FG2107.ZCE	20200811	1625.0	1624.0	1644.0	1689.0	1644.0	1689.0	1682.0	65.0	58.0	58.0	195.15	46.0	16.0
22	FG2107.ZCE	20200812	1689.0	1682.0	1694.0	1734.0	1664.0	1712.0	1704.0	30.0	22.0	161.0	548.75	71.0	25.0
23	FG2107.ZCE	20200813	1712.0	1704.0	1736.0	1750.0	1699.0	1716.0	1717.0	12.0	13.0	21.0	72.11	69.0	-2.0
24	FG2107.ZCE	20200814	1716.0	1717.0	1717.0	1737.0	1707.0	1716.0	1720.0	-1.0	3.0	50.0	172.04	68.0	-1.0
25	FG2107.ZCE	20200817	1716.0	1720.0	1706.0	1709.0	1694.0	1707.0	1700.0	-13.0	-20.0	41.0	139.44	82.0	14.0
26	FG2107.ZCE	20200818	1707.0	1700.0	1715.0	1726.0	1702.0	1716.0	1712.0	16.0	12.0	82.0	280.83	90.0	8.0
27	FG2107.ZCE	20200819	1716.0	1712.0	1708.0	1715.0	1706.0	1708.0	1707.0	-4.0	-5.0	34.0	116.1	86.0	-4.0
28	FG2107.ZCE	20200820	1708.0	1707.0	1709.0	1715.0	1695.0	1706.0	1705.0	-1.0	-2.0	47.0	160.27	79.0	-7.0
29	FG2107.ZCE	20200821	1706.0	1705.0	1703.0	1703.0	1619.0	1619.0	1661.0	-86.0	-44.0	129.0	428.64	79.0	0.0
30	FG2107.ZCE	20200824	1619.0	1661.0	1620.0	1638.0	1604.0	1638.0	1624.0	-23.0	-37.0	40.0	129.9	66.0	-13.0
31	FG2107.ZCE	20200825	1638.0	1624.0	1638.0	1640.0	1583.0	1598.0	1608.0	-26.0	-16.0	38.0	122.2	72.0	6.0
32	FG2107.ZCE	20200826	1598.0	1608.0	1593.0	1623.0	1589.0	1618.0	1614.0	10.0	6.0	30.0	96.82	80.0	8.0
33	FG2107.ZCE	20200827	1618.0	1614.0	1618.0	1643.0	1616.0	1628.0	1632.0	14.0	18.0	37.0	120.78	83.0	3.0
34	FG2107.ZCE	20200828	1628.0	1632.0	1652.0	1695.0	1644.0	1693.0	1666.0	61.0	34.0	104.0	346.61	115.0	32.0
35	FG2107.ZCE	20200831	1693.0	1666.0	1691.0	1734.0	1684.0	1709.0	1715.0	43.0	49.0	60.0	205.78	122.0	7.0
36	FG2107.ZCE	20200901	1709.0	1715.0	1699.0	1709.0	1688.0	1688.0	1701.0	-27.0	-14.0	30.0	102.05	123.0	1.0
37	FG2107.ZCE	20200902	1688.0	1701.0	1677.0	1702.0	1672.0	1694.0	1688.0	-7.0	-13.0	27.0	91.14	123.0	0.0
38	FG2107.ZCE	20200903	1694.0	1688.0	1698.0	1710.0	1653.0	1653.0	1697.0	-35.0	9.0	37.0	125.61	117.0	-6.0
39	FG2107.ZCE	20200904	1653.0	1697.0	1656.0	1663.0	1612.0	1628.0	1624.0	-69.0	-73.0	37.0	120.2	127.0	10.0
40	FG2107.ZCE	20200907	1628.0	1624.0	1641.0	1646.0	1606.0	1616.0	1629.0	-8.0	5.0	25.0	81.43	124.0	-3.0
41	FG2107.ZCE	20200908	1616.0	1629.0	1620.0	1620.0	1615.0	1615.0	1618.0	-14.0	-11.0	3.0	9.71	123.0	-1.0
42	FG2107.ZCE	20200909	1615.0	1618.0	1596.0	1630.0	1596.0	1613.0	1614.0	-5.0	-4.0	16.0	51.65	125.0	2.0
43	FG2107.ZCE	20200910	1613.0	1614.0	1620.0	1620.0	1593.0	1600.0	1605.0	-14.0	-9.0	15.0	48.15	130.0	5.0
44	FG2107.ZCE	20200911	1600.0	1605.0	1593.0	1613.0	1585.0	1613.0	1601.0	8.0	-4.0	40.0	128.04	144.0	14.0
45	FG2107.ZCE	20200914	1613.0	1601.0	1605.0	1615.0	1573.0	1573.0	1592.0	-28.0	-9.0	15.0	47.76	150.0	6.0
46	FG2107.ZCE	20200915	1573.0	1592.0	1580.0	1580.0	1542.0	1566.0	1557.0	-26.0	-35.0	67.0	208.61	137.0	-13.0
47	FG2107.ZCE	20200916	1566.0	1557.0	1560.0	1569.0	1548.0	1563.0	1553.0	6.0	-4.0	116.0	360.23	103.0	-34.0
48	FG2107.ZCE	20200917	1563.0	1553.0	1567.0	1572.0	1558.0	1559.0	1565.0	6.0	12.0	19.0	59.46	105.0	2.0
49	FG2107.ZCE	20200918	1559.0	1565.0	1569.0	1598.0	1569.0	1583.0	1583.0	18.0	18.0	22.0	69.65	113.0	8.0
50	FG2107.ZCE	20200921	1583.0	1583.0	1570.0	1579.0	1551.0	1557.0	1562.0	-26.0	-21.0	16.0	49.98	112.0	-1.0
51	FG2107.ZCE	20200922	1557.0	1562.0	1561.0	1580.0	1546.0	1573.0	1566.0	11.0	4.0	43.0	134.71	112.0	0.0
52	FG2107.ZCE	20200923	1573.0	1566.0	1580.0	1586.0	1551.0	1572.0	1566.0	6.0	0.0	43.0	134.64	111.0	-1.0
53	FG2107.ZCE	20200924	1572.0	1566.0	1587.0	1589.0	1568.0	1589.0	1580.0	23.0	14.0	21.0	66.36	111.0	0.0
54	FG2107.ZCE	20200925	1589.0	1580.0	1606.0	1606.0	1573.0	1582.0	1581.0	2.0	1.0	36.0	113.84	115.0	4.0
55	FG2107.ZCE	20200928	1582.0	1581.0	1581.0	1606.0	1580.0	1592.0	1591.0	11.0	10.0	37.0	117.73	106.0	-9.0
56	FG2107.ZCE	20200929	1592.0	1591.0	1589.0	1600.0	1583.0	1600.0	1588.0	9.0	-3.0	8.0	25.41	105.0	-1.0
57	FG2107.ZCE	20200930	1600.0	1588.0	1589.0	1626.0	1589.0	1626.0	1614.0	38.0	26.0	29.0	93.62	106.0	1.0
58	FG2107.ZCE	20201009	1626.0	1614.0	1622.0	1637.0	1622.0	1634.0	1631.0	20.0	17.0	14.0	45.68	104.0	-2.0
59	FG2107.ZCE	20201012	1634.0	1631.0	1631.0	1657.0	1622.0	1653.0	1638.0	22.0	7.0	34.0	111.38	113.0	9.0
60	FG2107.ZCE	20201013	1653.0	1638.0	1656.0	1656.0	1632.0	1638.0	1644.0	0.0	6.0	20.0	65.78	112.0	-1.0
61	FG2107.ZCE	20201014	1638.0	1644.0	1625.0	1627.0	1617.0	1621.0	1623.0	-23.0	-21.0	32.0	103.86	118.0	6.0
62	FG2107.ZCE	20201015	1621.0	1623.0	1615.0	1629.0	1607.0	1607.0	1620.0	-16.0	-3.0	64.0	207.33	120.0	2.0
63	FG2107.ZCE	20201016	1607.0	1620.0	1602.0	1618.0	1602.0	1614.0	1613.0	-6.0	-7.0	13.0	41.93	123.0	3.0
64	FG2107.ZCE	20201019	1614.0	1613.0	1617.0	1628.0	1599.0	1605.0	1610.0	-8.0	-3.0	32.0	103.04	131.0	8.0
65	FG2107.ZCE	20201020	1605.0	1610.0	1610.0	1612.0	1589.0	1609.0	1601.0	-1.0	-9.0	41.0	131.28	131.0	0.0
66	FG2107.ZCE	20201021	1609.0	1601.0	1608.0	1615.0	1594.0	1599.0	1605.0	-2.0	4.0	57.0	182.96	133.0	2.0
67	FG2107.ZCE	20201022	1599.0	1605.0	1601.0	1615.0	1600.0	1612.0	1609.0	7.0	4.0	19.0	61.14	135.0	2.0
68	FG2107.ZCE	20201023	1612.0	1609.0	1625.0	1625.0	1605.0	1605.0	1614.0	-4.0	5.0	12.0	38.75	140.0	5.0
69	FG2107.ZCE	20201026	1605.0	1614.0	1605.0	1606.0	1596.0	1606.0	1601.0	-8.0	-13.0	10.0	32.01	138.0	-2.0
70	FG2107.ZCE	20201027	1606.0	1601.0	1621.0	1630.0	1617.0	1627.0	1624.0	26.0	23.0	20.0	64.95	138.0	0.0
71	FG2107.ZCE	20201028	1627.0	1624.0	1630.0	1631.0	1616.0	1620.0	1622.0	-4.0	-2.0	15.0	48.66	134.0	-4.0
72	FG2107.ZCE	20201029	1620.0	1622.0	1621.0	1621.0	1611.0	1611.0	1616.0	-11.0	-6.0	14.0	45.25	127.0	-7.0
73	FG2107.ZCE	20201030	1611.0	1616.0	1622.0	1631.0	1620.0	1631.0	1624.0	15.0	8.0	10.0	32.48	127.0	0.0
74	FG2107.ZCE	20201102	1631.0	1624.0	1632.0	1649.0	1628.0	1628.0	1639.0	4.0	15.0	12.0	39.33	126.0	-1.0
75	FG2107.ZCE	20201103	1628.0	1639.0	1624.0	1635.0	1623.0	1623.0	1629.0	-16.0	-10.0	17.0	55.4	128.0	2.0
76	FG2107.ZCE	20201104	1623.0	1629.0	1630.0	1632.0	1623.0	1623.0	1627.0	-6.0	-2.0	13.0	42.3	126.0	-2.0
77	FG2107.ZCE	20201105	1623.0	1627.0	1624.0	1624.0	1618.0	1619.0	1620.0	-8.0	-7.0	4.0	12.96	127.0	1.0
78	FG2107.ZCE	20201106	1619.0	1620.0	1626.0	1653.0	1626.0	1631.0	1641.0	11.0	21.0	13.0	42.68	126.0	-1.0
79	FG2107.ZCE	20201109	1631.0	1641.0					1641.0		0.0	0.0	0.0	126.0	0.0
80	FG2107.ZCE	20201110		1641.0	1640.0	1648.0	1640.0	1648.0	1644.0	7.0	3.0	2.0	6.58	125.0	-1.0
81	FG2107.ZCE	20201111	1648.0	1644.0	1670.0	1670.0	1645.0	1663.0	1660.0	19.0	16.0	29.0	96.26	126.0	1.0
82	FG2107.ZCE	20201112	1663.0	1660.0	1668.0	1668.0	1654.0	1668.0	1664.0	8.0	4.0	10.0	33.28	128.0	2.0
83	FG2107.ZCE	20201113	1668.0	1664.0	1670.0	1705.0	1670.0	1705.0	1683.0	41.0	19.0	28.0	94.25	119.0	-9.0
84	FG2107.ZCE	20201116	1705.0	1683.0	1710.0	1715.0	1697.0	1710.0	1709.0	27.0	26.0	50.0	170.92	128.0	9.0
85	FG2107.ZCE	20201117	1710.0	1709.0	1714.0	1720.0	1706.0	1720.0	1713.0	11.0	4.0	17.0	58.24	134.0	6.0
86	FG2107.ZCE	20201118	1720.0	1713.0	1711.0	1711.0	1700.0	1700.0	1705.0	-13.0	-8.0	13.0	44.34	126.0	-8.0
87	FG2107.ZCE	20201119	1700.0	1705.0	1696.0	1740.0	1696.0	1723.0	1726.0	18.0	21.0	43.0	148.4	136.0	10.0
88	FG2107.ZCE	20201120	1723.0	1726.0	1730.0	1735.0	1716.0	1717.0	1722.0	-9.0	-4.0	10.0	34.43	134.0	-2.0
89	FG2107.ZCE	20201123	1717.0	1722.0	1725.0	1729.0	1711.0	1711.0	1721.0	-11.0	-1.0	20.0	68.86	132.0	-2.0
90	FG2107.ZCE	20201124	1711.0	1721.0	1719.0	1719.0	1706.0	1713.0	1713.0	-8.0	-8.0	22.0	75.36	136.0	4.0
91	FG2107.ZCE	20201125	1713.0	1713.0	1707.0	1714.0	1707.0	1712.0	1710.0	-1.0	-3.0	11.0	37.63	135.0	-1.0
92	FG2107.ZCE	20201126	1712.0	1710.0	1704.0	1730.0	1704.0	1730.0	1719.0	20.0	9.0	25.0	85.94	143.0	8.0
93	FG2107.ZCE	20201127	1730.0	1719.0	1735.0	1760.0	1732.0	1747.0	1745.0	28.0	26.0	64.0	223.36	165.0	22.0
94	FG2107.ZCE	20201130	1747.0	1745.0	1750.0	1750.0	1730.0	1739.0	1741.0	-6.0	-4.0	28.0	97.51	170.0	5.0
95	FG2107.ZCE	20201201	1739.0	1741.0	1738.0	1740.0	1726.0	1740.0	1733.0	-1.0	-8.0	20.0	69.31	175.0	5.0
96	FG2107.ZCE	20201202	1740.0	1733.0	1739.0	1763.0	1739.0	1763.0	1751.0	30.0	18.0	42.0	147.12	191.0	16.0
97	FG2107.ZCE	20201203	1763.0	1751.0	1769.0	1774.0	1759.0	1770.0	1765.0	19.0	14.0	38.0	134.18	209.0	18.0
98	FG2107.ZCE	20201204	1770.0	1765.0	1761.0	1780.0	1756.0	1779.0	1767.0	14.0	2.0	63.0	222.6	207.0	-2.0
99	FG2107.ZCE	20201207	1779.0	1767.0	1786.0	1802.0	1778.0	1800.0	1790.0	33.0	23.0	58.0	207.59	216.0	9.0
100	FG2107.ZCE	20201208	1800.0	1790.0	1795.0	1824.0	1795.0	1824.0	1809.0	34.0	19.0	39.0	141.11	214.0	-2.0
101	FG2107.ZCE	20201209	1824.0	1809.0	1825.0	1850.0	1818.0	1835.0	1835.0	26.0	26.0	75.0	275.28	243.0	29.0
102	FG2107.ZCE	20201210	1835.0	1835.0	1844.0	1901.0	1841.0	1870.0	1875.0	35.0	40.0	116.0	434.94	262.0	19.0
103	FG2107.ZCE	20201211	1870.0	1875.0	1861.0	1901.0	1856.0	1870.0	1876.0	-5.0	1.0	98.0	367.75	246.0	-16.0
104	FG2107.ZCE	20201214	1870.0	1876.0	1880.0	1920.0	1846.0	1856.0	1888.0	-20.0	12.0	83.0	313.35	235.0	-11.0
105	FG2107.ZCE	20201215	1856.0	1888.0	1848.0	1870.0	1836.0	1866.0	1850.0	-22.0	-38.0	74.0	273.77	223.0	-12.0
106	FG2107.ZCE	20201216	1866.0	1850.0	1875.0	1890.0	1841.0	1866.0	1871.0	16.0	21.0	70.0	261.95	239.0	16.0
107	FG2107.ZCE	20201217	1866.0	1871.0	1870.0	1870.0	1846.0	1865.0	1856.0	-6.0	-15.0	44.0	163.35	240.0	1.0
108	FG2107.ZCE	20201218	1865.0	1856.0	1870.0	1915.0	1870.0	1898.0	1892.0	42.0	36.0	101.0	382.15	251.0	11.0
109	FG2107.ZCE	20201221	1898.0	1892.0	1891.0	1940.0	1886.0	1940.0	1907.0	48.0	15.0	84.0	320.31	254.0	3.0
110	FG2107.ZCE	20201222	1940.0	1907.0	1912.0	1930.0	1889.0	1889.0	1907.0	-18.0	0.0	94.0	358.55	261.0	7.0
111	FG2107.ZCE	20201223	1889.0	1907.0	1900.0	1905.0	1856.0	1894.0	1887.0	-13.0	-20.0	53.0	199.98	259.0	-2.0
112	FG2107.ZCE	20201224	1894.0	1887.0	1895.0	1905.0	1857.0	1863.0	1876.0	-24.0	-11.0	70.0	262.64	266.0	7.0
113	FG2107.ZCE	20201225	1863.0	1876.0	1860.0	1883.0	1856.0	1876.0	1871.0	0.0	-5.0	45.0	168.38	252.0	-14.0
114	FG2107.ZCE	20201228	1876.0	1871.0	1872.0	1872.0	1821.0	1825.0	1837.0	-46.0	-34.0	49.0	180.06	245.0	-7.0
115	FG2107.ZCE	20201229	1825.0	1837.0	1835.0	1840.0	1816.0	1840.0	1830.0	3.0	-7.0	27.0	98.84	239.0	-6.0
116	FG2107.ZCE	20201230	1840.0	1830.0	1831.0	1838.0	1821.0	1835.0	1831.0	5.0	1.0	30.0	109.87	228.0	-11.0
117	FG2107.ZCE	20201231	1835.0	1831.0	1826.0	1835.0	1811.0	1826.0	1825.0	-5.0	-6.0	52.0	189.83	216.0	-12.0
118	FG2107.ZCE	20210104	1826.0	1825.0	1825.0	1851.0	1815.0	1848.0	1833.0	23.0	8.0	28.0	102.67	216.0	0.0
119	FG2107.ZCE	20210105	1848.0	1833.0	1855.0	1855.0	1816.0	1817.0	1826.0	-16.0	-7.0	41.0	149.7	199.0	-17.0
120	FG2107.ZCE	20210106	1817.0	1826.0	1811.0	1811.0	1786.0	1789.0	1796.0	-37.0	-30.0	68.0	244.3	212.0	13.0
121	FG2107.ZCE	20210107	1789.0	1796.0	1786.0	1790.0	1766.0	1771.0	1778.0	-25.0	-18.0	163.0	579.51	289.0	77.0
122	FG2107.ZCE	20210108	1771.0	1778.0	1771.0	1807.0	1769.0	1777.0	1789.0	-1.0	11.0	240.0	858.59	387.0	98.0
123	FG2107.ZCE	20210111	1777.0	1789.0	1770.0	1780.0	1735.0	1780.0	1762.0	-9.0	-27.0	104.0	366.47	405.0	18.0
124	FG2107.ZCE	20210112	1780.0	1762.0	1775.0	1775.0	1748.0	1766.0	1763.0	4.0	1.0	61.0	215.13	400.0	-5.0
125	FG2107.ZCE	20210113	1766.0	1763.0	1773.0	1773.0	1738.0	1738.0	1749.0	-25.0	-14.0	50.0	174.94	422.0	22.0
126	FG2107.ZCE	20210114	1738.0	1749.0	1743.0	1743.0	1700.0	1700.0	1716.0	-49.0	-33.0	59.0	202.46	443.0	21.0
127	FG2107.ZCE	20210115	1700.0	1716.0	1693.0	1715.0	1693.0	1700.0	1698.0	-16.0	-18.0	60.0	203.72	443.0	0.0
128	FG2107.ZCE	20210118	1700.0	1698.0	1698.0	1756.0	1691.0	1746.0	1730.0	48.0	32.0	113.0	391.01	480.0	37.0
129	FG2107.ZCE	20210119	1746.0	1730.0	1739.0	1749.0	1723.0	1743.0	1737.0	13.0	7.0	80.0	277.87	520.0	40.0
130	FG2107.ZCE	20210120	1743.0	1737.0	1739.0	1759.0	1737.0	1740.0	1747.0	3.0	10.0	178.0	621.91	605.0	85.0
131	FG2107.ZCE	20210121	1740.0	1747.0	1743.0	1773.0	1726.0	1766.0	1751.0	19.0	4.0	188.0	658.53	574.0	-31.0
132	FG2107.ZCE	20210122	1766.0	1751.0	1777.0	1793.0	1774.0	1780.0	1782.0	29.0	31.0	88.0	313.68	545.0	-29.0
133	FG2107.ZCE	20210125	1780.0	1782.0	1779.0	1810.0	1758.0	1810.0	1786.0	28.0	4.0	109.0	389.39	502.0	-43.0
134	FG2107.ZCE	20210126	1810.0	1786.0	1809.0	1809.0	1761.0	1761.0	1790.0	-25.0	4.0	23.0	82.35	494.0	-8.0
135	FG2107.ZCE	20210127	1761.0	1790.0	1775.0	1781.0	1771.0	1775.0	1776.0	-15.0	-14.0	5.0	17.76	493.0	-1.0
136	FG2107.ZCE	20210128	1775.0	1776.0	1787.0	1795.0	1771.0	1782.0	1784.0	6.0	8.0	104.0	371.05	419.0	-74.0
137	FG2107.ZCE	20210129	1782.0	1784.0	1784.0	1791.0	1772.0	1777.0	1780.0	-7.0	-4.0	48.0	170.92	435.0	16.0
138	FG2107.ZCE	20210201	1777.0	1780.0	1779.0	1813.0	1779.0	1796.0	1803.0	16.0	23.0	1121.0	4041.41	574.0	139.0
139	FG2107.ZCE	20210202	1796.0	1803.0	1795.0	1809.0	1773.0	1773.0	1794.0	-30.0	-9.0	755.0	2708.63	669.0	95.0
140	FG2107.ZCE	20210203	1773.0	1794.0	1781.0	1782.0	1761.0	1776.0	1774.0	-18.0	-20.0	916.0	3250.33	654.0	-15.0
141	FG2107.ZCE	20210204	1776.0	1774.0	1789.0	1815.0	1773.0	1811.0	1795.0	37.0	21.0	872.0	3130.49	729.0	75.0
142	FG2107.ZCE	20210205	1811.0	1795.0	1812.0	1833.0	1806.0	1826.0	1821.0	31.0	26.0	1047.0	3812.37	804.0	75.0
143	FG2107.ZCE	20210208	1826.0	1821.0	1828.0	1844.0	1817.0	1839.0	1829.0	18.0	8.0	666.0	2436.37	756.0	-48.0
144	FG2107.ZCE	20210209	1839.0	1829.0	1838.0	1866.0	1835.0	1865.0	1850.0	36.0	21.0	782.0	2892.96	712.0	-44.0
145	FG2107.ZCE	20210210	1865.0	1850.0	1857.0	1877.0	1848.0	1872.0	1863.0	22.0	13.0	1096.0	4083.92	580.0	-132.0
146	FG2107.ZCE	20210218	1872.0	1863.0	1890.0	1933.0	1890.0	1918.0	1921.0	55.0	58.0	424.0	1629.02	549.0	-31.0
147	FG2107.ZCE	20210219	1918.0	1921.0	1909.0	1912.0	1886.0	1908.0	1901.0	-13.0	-20.0	1615.0	6140.33	610.0	61.0
148	FG2107.ZCE	20210222	1908.0	1901.0	1906.0	1958.0	1901.0	1944.0	1939.0	43.0	38.0	3112.0	12068.47	661.0	51.0
149	FG2107.ZCE	20210223	1944.0	1939.0	1945.0	1978.0	1933.0	1944.0	1952.0	5.0	13.0	4586.0	17905.25	840.0	179.0
150	FG2107.ZCE	20210224	1944.0	1952.0	1948.0	1952.0	1919.0	1946.0	1936.0	-6.0	-16.0	2939.0	11382.05	1026.0	186.0
151	FG2107.ZCE	20210225	1946.0	1936.0	1957.0	2033.0	1934.0	2009.0	1973.0	73.0	37.0	3613.0	14254.02	781.0	-245.0
152	FG2107.ZCE	20210226	2009.0	1973.0	2016.0	2031.0	1979.0	1990.0	2007.0	17.0	34.0	1878.0	7537.9	861.0	80.0
153	FG2107.ZCE	20210301	1990.0	2007.0	1990.0	2049.0	1983.0	2030.0	2024.0	23.0	17.0	5504.0	22279.9	1610.0	749.0
154	FG2107.ZCE	20210302	2030.0	2024.0	2030.0	2043.0	2010.0	2041.0	2025.0	17.0	1.0	8218.0	33282.91	2385.0	775.0
155	FG2107.ZCE	20210303	2041.0	2025.0	2047.0	2084.0	2029.0	2033.0	2066.0	8.0	41.0	7891.0	32612.78	2977.0	592.0
156	FG2107.ZCE	20210304	2033.0	2066.0	2051.0	2051.0	2010.0	2014.0	2028.0	-52.0	-38.0	8410.0	34106.4	4026.0	1049.0
157	FG2107.ZCE	20210305	2014.0	2028.0	2016.0	2058.0	2000.0	2043.0	2026.0	15.0	-2.0	8547.0	34637.92	4161.0	135.0
158	FG2107.ZCE	20210308	2043.0	2026.0	2047.0	2079.0	2013.0	2025.0	2036.0	-1.0	10.0	11923.0	48561.67	4348.0	187.0
159	FG2107.ZCE	20210309	2025.0	2036.0	2034.0	2034.0	1977.0	1982.0	2008.0	-54.0	-28.0	9969.0	40026.62	3809.0	-539.0
160	FG2107.ZCE	20210310	1982.0	2008.0	1995.0	2008.0	1965.0	2007.0	1986.0	-1.0	-22.0	8313.0	33023.57	3827.0	18.0
161	FG2107.ZCE	20210311	2007.0	1986.0	2007.0	2007.0	1911.0	1969.0	1948.0	-17.0	-38.0	8905.0	34699.99	4115.0	288.0
162	FG2107.ZCE	20210312	1969.0	1948.0	1965.0	1978.0	1947.0	1954.0	1958.0	6.0	10.0	3480.0	13625.01	4373.0	258.0
163	FG2107.ZCE	20210315	1954.0	1958.0	1954.0	2006.0	1931.0	2006.0	1965.0	48.0	7.0	3667.0	14410.2	5849.0	1476.0
164	FG2107.ZCE	20210316	2006.0	1965.0	1999.0	2026.0	1979.0	2002.0	2008.0	37.0	43.0	5432.0	21812.95	5714.0	-135.0
165	FG2107.ZCE	20210317	2002.0	2008.0	1994.0	2048.0	1982.0	2044.0	2001.0	36.0	-7.0	9770.0	39108.29	6177.0	463.0
166	FG2107.ZCE	20210318	2044.0	2001.0	2042.0	2066.0	2035.0	2051.0	2050.0	50.0	49.0	18111.0	74272.05	6524.0	347.0
167	FG2107.ZCE	20210319	2051.0	2050.0	2056.0	2066.0	2025.0	2042.0	2047.0	-8.0	-3.0	14479.0	59271.88	6694.0	170.0
168	FG2107.ZCE	20210322	2042.0	2047.0	2039.0	2085.0	2039.0	2069.0	2069.0	22.0	22.0	13653.0	56489.49	7372.0	678.0
169	FG2107.ZCE	20210323	2069.0	2069.0	2067.0	2076.0	2054.0	2064.0	2066.0	-5.0	-3.0	16013.0	66150.07	8860.0	1488.0
170	FG2107.ZCE	20210324	2064.0	2066.0	2055.0	2065.0	2018.0	2047.0	2039.0	-19.0	-27.0	12392.0	50534.62	9769.0	909.0
171	FG2107.ZCE	20210325	2047.0	2039.0	2045.0	2053.0	2023.0	2033.0	2037.0	-6.0	-2.0	15967.0	65048.08	11308.0	1539.0
172	FG2107.ZCE	20210326	2033.0	2037.0	2033.0	2094.0	2021.0	2094.0	2050.0	57.0	13.0	10908.0	44720.01	11551.0	243.0
173	FG2107.ZCE	20210329	2094.0	2050.0	2093.0	2110.0	2070.0	2096.0	2089.0	46.0	39.0	14758.0	61647.68	12060.0	509.0
174	FG2107.ZCE	20210330	2096.0	2089.0	2098.0	2103.0	2068.0	2081.0	2087.0	-8.0	-2.0	10992.0	45874.9	11836.0	-224.0
175	FG2107.ZCE	20210331	2081.0	2087.0	2078.0	2092.0	2031.0	2031.0	2068.0	-56.0	-19.0	11164.0	46179.93	11681.0	-155.0
176	FG2107.ZCE	20210401	2031.0	2068.0	2019.0	2108.0	2019.0	2087.0	2063.0	19.0	-5.0	10238.0	42235.85	12251.0	570.0
177	FG2107.ZCE	20210402	2087.0	2063.0	2092.0	2115.0	2078.0	2112.0	2094.0	49.0	31.0	15574.0	65231.77	13510.0	1259.0
178	FG2107.ZCE	20210406	2112.0	2094.0	2123.0	2166.0	2103.0	2150.0	2143.0	56.0	49.0	6534.0	27998.3	13812.0	302.0
179	FG2107.ZCE	20210407	2150.0	2143.0	2155.0	2156.0	2116.0	2134.0	2139.0	-9.0	-4.0	11959.0	51151.44	14134.0	322.0
180	FG2107.ZCE	20210408	2134.0	2139.0	2128.0	2163.0	2123.0	2146.0	2143.0	7.0	4.0	17141.0	73466.14	14625.0	491.0
181	FG2107.ZCE	20210409	2146.0	2143.0	2151.0	2154.0	2084.0	2087.0	2117.0	-56.0	-26.0	16263.0	68851.42	14752.0	127.0
182	FG2107.ZCE	20210412	2087.0	2117.0	2093.0	2140.0	2086.0	2136.0	2109.0	19.0	-8.0	8770.0	36994.27	15098.0	346.0
183	FG2107.ZCE	20210413	2136.0	2109.0	2143.0	2176.0	2133.0	2164.0	2154.0	55.0	45.0	11656.0	50212.39	16015.0	917.0
184	FG2107.ZCE	20210414	2164.0	2154.0	2157.0	2171.0	2146.0	2160.0	2160.0	6.0	6.0	13968.0	60354.21	16628.0	613.0
185	FG2107.ZCE	20210415	2160.0	2160.0	2170.0	2205.0	2155.0	2205.0	2185.0	45.0	25.0	21113.0	92256.25	16915.0	287.0
186	FG2107.ZCE	20210416	2205.0	2185.0	2202.0	2232.0	2195.0	2229.0	2215.0	44.0	30.0	9652.0	42751.14	17030.0	115.0
187	FG2107.ZCE	20210419	2229.0	2215.0	2226.0	2241.0	2194.0	2230.0	2224.0	15.0	9.0	12304.0	54719.13	16431.0	-599.0
188	FG2107.ZCE	20210420	2230.0	2224.0	2236.0	2269.0	2227.0	2269.0	2247.0	45.0	23.0	12944.0	58164.86	16964.0	533.0
189	FG2107.ZCE	20210421	2269.0	2247.0	2265.0	2265.0	2230.0	2255.0	2245.0	8.0	-2.0	12736.0	57176.9	16121.0	-843.0
190	FG2107.ZCE	20210422	2255.0	2245.0	2245.0	2280.0	2239.0	2248.0	2264.0	3.0	19.0	10152.0	45977.36	16084.0	-37.0
191	FG2107.ZCE	20210423	2248.0	2264.0	2257.0	2266.0	2241.0	2259.0	2255.0	-5.0	-9.0	8600.0	38780.37	15361.0	-723.0
192	FG2107.ZCE	20210426	2259.0	2255.0	2258.0	2288.0	2242.0	2276.0	2266.0	21.0	11.0	6910.0	31314.23	14924.0	-437.0
193	FG2107.ZCE	20210427	2276.0	2266.0	2276.0	2320.0	2266.0	2317.0	2293.0	51.0	27.0	7353.0	33724.72	14572.0	-352.0
194	FG2107.ZCE	20210428	2317.0	2293.0	2315.0	2334.0	2304.0	2331.0	2321.0	38.0	28.0	10318.0	47892.67	13996.0	-576.0
195	FG2107.ZCE	20210429	2331.0	2321.0	2332.0	2384.0	2331.0	2382.0	2363.0	61.0	42.0	12073.0	57046.5	12999.0	-997.0
196	FG2107.ZCE	20210430	2382.0	2363.0	2387.0	2418.0	2366.0	2416.0	2387.0	53.0	24.0	10358.0	49439.37	12520.0	-479.0
197	FG2107.ZCE	20210506	2416.0	2387.0	2442.0	2550.0	2442.0	2542.0	2512.0	155.0	125.0	13785.0	69246.74	12306.0	-214.0
198	FG2107.ZCE	20210507	2542.0	2512.0	2532.0	2576.0	2519.0	2564.0	2546.0	52.0	34.0	15411.0	78470.79	11878.0	-428.0
199	FG2107.ZCE	20210510	2564.0	2546.0	2560.0	2699.0	2539.0	2699.0	2621.0	153.0	75.0	28845.0	151189.06	11460.0	-418.0
200	FG2107.ZCE	20210511	2699.0	2621.0	2713.0	2857.0	2667.0	2817.0	2756.0	196.0	135.0	29833.0	164428.09	10416.0	-1044.0
201	FG2107.ZCE	20210512	2817.0	2756.0	2800.0	2922.0	2798.0	2922.0	2858.0	166.0	102.0	23930.0	136800.16	10282.0	-134.0
202	FG2107.ZCE	20210513	2922.0	2858.0	2912.0	2981.0	2801.0	2837.0	2898.0	-21.0	40.0	14135.0	81918.52	8100.0	-2182.0
203	FG2107.ZCE	20210514	2837.0	2898.0	2824.0	2876.0	2724.0	2776.0	2811.0	-122.0	-87.0	9691.0	54478.54	7353.0	-747.0
204	FG2107.ZCE	20210517	2776.0	2811.0	2785.0	2869.0	2733.0	2780.0	2805.0	-31.0	-6.0	7079.0	39718.87	7398.0	45.0
205	FG2107.ZCE	20210518	2780.0	2805.0	2781.0	2839.0	2765.0	2833.0	2802.0	28.0	-3.0	2748.0	15398.46	7212.0	-186.0
206	FG2107.ZCE	20210519	2833.0	2802.0	2842.0	2844.0	2666.0	2702.0	2738.0	-100.0	-64.0	3921.0	21474.4	6727.0	-485.0
207	FG2107.ZCE	20210520	2702.0	2738.0	2657.0	2680.0	2543.0	2671.0	2614.0	-67.0	-124.0	4022.0	21023.92	6468.0	-259.0
208	FG2107.ZCE	20210521	2671.0	2614.0	2674.0	2676.0	2588.0	2601.0	2624.0	-13.0	10.0	4797.0	25170.69	6329.0	-139.0
209	FG2107.ZCE	20210524	2601.0	2624.0	2613.0	2650.0	2496.0	2625.0	2570.0	1.0	-54.0	5362.0	27562.37	6128.0	-201.0
210	FG2107.ZCE	20210525	2625.0	2570.0	2637.0	2682.0	2620.0	2643.0	2653.0	73.0	83.0	3764.0	19968.06	6139.0	11.0
211	FG2107.ZCE	20210526	2643.0	2653.0	2632.0	2660.0	2593.0	2609.0	2621.0	-44.0	-32.0	4159.0	21801.54	5916.0	-223.0
212	FG2107.ZCE	20210527	2609.0	2621.0	2588.0	2614.0	2538.0	2584.0	2574.0	-37.0	-47.0	5134.0	26425.04	5894.0	-22.0
213	FG2107.ZCE	20210528	2584.0	2574.0	2580.0	2684.0	2572.0	2667.0	2635.0	93.0	61.0	6334.0	33383.79	6338.0	444.0
214	FG2107.ZCE	20210531	2667.0	2635.0	2647.0	2764.0	2643.0	2714.0	2709.0	79.0	74.0	6493.0	35177.12	4952.0	-1386.0
215	FG2107.ZCE	20210601	2714.0	2709.0	2715.0	2731.0	2679.0	2710.0	2708.0	1.0	-1.0	1354.0	7332.09	4287.0	-665.0
216	FG2107.ZCE	20210602	2710.0	2708.0	2702.0	2755.0	2665.0	2687.0	2720.0	-21.0	12.0	1221.0	6641.6	4093.0	-194.0
217	FG2107.ZCE	20210603	2687.0	2720.0	2671.0	2729.0	2671.0	2697.0	2723.0	-23.0	3.0	3349.0	18239.42	1230.0	-2863.0
218	FG2107.ZCE	20210604	2697.0	2723.0	2668.0	2724.0	2634.0	2709.0	2677.0	-14.0	-46.0	385.0	2061.41	1168.0	-62.0
219	FG2107.ZCE	20210607	2709.0	2677.0	2720.0	2750.0	2656.0	2656.0	2721.0	-21.0	44.0	852.0	4636.85	999.0	-169.0
220	FG2107.ZCE	20210608	2656.0	2721.0	2655.0	2669.0	2601.0	2657.0	2632.0	-64.0	-89.0	480.0	2526.51	860.0	-139.0
221	FG2107.ZCE	20210609	2657.0	2632.0	2656.0	2682.0	2632.0	2658.0	2656.0	26.0	24.0	113.0	600.37	785.0	-75.0
222	FG2107.ZCE	20210610	2658.0	2656.0	2656.0	2703.0	2633.0	2675.0	2669.0	19.0	13.0	81.0	432.43	763.0	-22.0
223	FG2107.ZCE	20210611	2675.0	2669.0	2682.0	2718.0	2679.0	2712.0	2699.0	43.0	30.0	267.0	1441.53	935.0	172.0
224	FG2107.ZCE	20210615	2712.0	2699.0	2705.0	2705.0	2623.0	2658.0	2642.0	-41.0	-57.0	317.0	1674.79	702.0	-233.0
225	FG2107.ZCE	20210616	2658.0	2642.0	2633.0	2643.0	2553.0	2558.0	2597.0	-84.0	-45.0	144.0	747.96	648.0	-54.0
226	FG2107.ZCE	20210617	2558.0	2597.0	2563.0	2580.0	2520.0	2572.0	2548.0	-25.0	-49.0	414.0	2109.57	524.0	-124.0
227	FG2107.ZCE	20210618	2572.0	2548.0	2552.0	2577.0	2548.0	2548.0	2554.0	0.0	6.0	186.0	949.95	422.0	-102.0
228	FG2107.ZCE	20210621	2548.0	2554.0	2552.0	2570.0	2550.0	2554.0	2555.0	0.0	1.0	18.0	91.99	418.0	-4.0
229	FG2107.ZCE	20210622	2554.0	2555.0	2550.0	2618.0	2548.0	2592.0	2574.0	37.0	19.0	65.0	334.66	400.0	-18.0
230	FG2107.ZCE	20210623	2592.0	2574.0	2571.0	2639.0	2571.0	2597.0	2605.0	23.0	31.0	85.0	442.86	375.0	-25.0
231	FG2107.ZCE	20210624	2597.0	2605.0	2620.0	2645.0	2619.0	2634.0	2631.0	29.0	26.0	76.0	399.97	348.0	-27.0
232	FG2107.ZCE	20210625	2634.0	2631.0	2631.0	2677.0	2628.0	2656.0	2648.0	25.0	17.0	58.0	307.12	347.0	-1.0
233	FG2107.ZCE	20210628	2656.0	2648.0	2686.0	2688.0	2628.0	2688.0	2646.0	40.0	-2.0	101.0	534.44	321.0	-26.0
234	FG2107.ZCE	20210629	2688.0	2646.0	2700.0	2792.0	2630.0	2720.0	2743.0	74.0	97.0	194.0	1064.42	179.0	-142.0
235	FG2107.ZCE	20210630	2720.0	2743.0	2758.0	2764.0	2720.0	2764.0	2742.0	21.0	-1.0	43.0	235.79	154.0	-25.0
236	FG2107.ZCE	20210701	2764.0	2742.0					2748.0		6.0	0.0	0.0	154.0	0.0
237	FG2107.ZCE	20210702		2748.0	2790.0	2830.0	2780.0	2780.0	2811.0	32.0	63.0	9.0	50.6	145.0	-9.0
238	FG2107.ZCE	20210705	2780.0	2811.0					2790.0		-21.0	0.0	0.0	145.0	0.0
239	FG2107.ZCE	20210706		2790.0					2788.0		-2.0	0.0	0.0	145.0	0.0
240	FG2107.ZCE	20210707		2788.0					2786.0		-2.0	0.0	0.0	145.0	0.0
241	FG2107.ZCE	20210708		2786.0					2786.0		0.0	0.0	0.0	145.0	0.0
242	FG2107.ZCE	20210709		2786.0	2700.0	2700.0	2700.0	2700.0	2700.0	-86.0	-86.0	8.0	43.2	137.0	-8.0
243	FG2107.ZCE	20210712	2700.0	2700.0					2700.0		0.0	0.0	0.0	137.0	0.0
244	FG2107.ZCE	20210713		2700.0					2700.0		0.0	0.0	0.0	137.0	0.0
245	FG2107.ZCE	20210714		2700.0	2830.0	2830.0	2830.0	2830.0	2830.0	130.0	130.0	38.0	215.08	0.0	-137.0