ts_code,trade_date,pre_close,pre_settle,open,high,low,close,settle,change1,change2,vol,amount,oi,oi_chg,delv_settle
FG2207.ZCE,20210715,,2713.0,2740.0,2769.0,2694.0,2769.0,2730.0,56.0,17.0,95.0,518.67,41.0,,
FG2207.ZCE,20210716,2769.0,2730.0,2788.0,2800.0,2770.0,2800.0,2786.0,70.0,56.0,30.0,167.13,57.0,16.0,
FG2207.ZCE,20210719,2800.0,2786.0,2831.0,2878.0,2815.0,2815.0,2842.0,29.0,56.0,52.0,295.56,77.0,20.0,
FG2207.ZCE,20210720,2815.0,2842.0,2783.0,2814.0,2754.0,2780.0,2778.0,-62.0,-64.0,44.0,244.48,70.0,-7.0,
FG2207.ZCE,20210721,2780.0,2778.0,2801.0,2817.0,2757.0,2757.0,2780.0,-21.0,2.0,48.0,266.91,74.0,4.0,
FG2207.ZCE,20210722,2757.0,2780.0,2728.0,2770.0,2714.0,2764.0,2743.0,-16.0,-37.0,91.0,499.23,78.0,4.0,
FG2207.ZCE,20210723,2764.0,2743.0,2789.0,2829.0,2765.0,2782.0,2795.0,39.0,52.0,44.0,245.96,76.0,-2.0,
FG2207.ZCE,20210726,2782.0,2795.0,2751.0,2767.0,2678.0,2692.0,2720.0,-103.0,-75.0,67.0,364.44,105.0,29.0,
FG2207.ZCE,20210727,2692.0,2720.0,2701.0,2707.0,2590.0,2590.0,2664.0,-130.0,-56.0,73.0,388.92,141.0,36.0,
FG2207.ZCE,20210728,2590.0,2664.0,2597.0,2650.0,2592.0,2637.0,2624.0,-27.0,-40.0,52.0,272.93,137.0,-4.0,
FG2207.ZCE,20210729,2637.0,2624.0,2661.0,2670.0,2645.0,2670.0,2659.0,46.0,35.0,44.0,233.99,126.0,-11.0,
FG2207.ZCE,20210730,2670.0,2659.0,2664.0,2676.0,2635.0,2653.0,2654.0,-6.0,-5.0,44.0,233.57,127.0,1.0,
FG2207.ZCE,20210802,2653.0,2654.0,2640.0,2654.0,2585.0,2623.0,2613.0,-31.0,-41.0,48.0,250.87,127.0,0.0,
FG2207.ZCE,20210803,2623.0,2613.0,2600.0,2600.0,2541.0,2545.0,2567.0,-68.0,-46.0,83.0,426.19,136.0,9.0,
FG2207.ZCE,20210804,2545.0,2567.0,2551.0,2585.0,2551.0,2580.0,2570.0,13.0,3.0,46.0,236.41,134.0,-2.0,
FG2207.ZCE,20210805,2580.0,2570.0,2568.0,2587.0,2499.0,2506.0,2539.0,-64.0,-31.0,106.0,538.28,180.0,46.0,
FG2207.ZCE,20210806,2506.0,2539.0,2503.0,2540.0,2503.0,2524.0,2526.0,-15.0,-13.0,48.0,242.52,184.0,4.0,
FG2207.ZCE,20210809,2524.0,2526.0,2535.0,2559.0,2512.0,2555.0,2539.0,29.0,13.0,114.0,578.81,184.0,0.0,
FG2207.ZCE,20210810,2555.0,2539.0,2548.0,2614.0,2548.0,2603.0,2594.0,64.0,55.0,146.0,757.31,238.0,54.0,
FG2207.ZCE,20210811,2603.0,2594.0,2610.0,2626.0,2595.0,2613.0,2606.0,19.0,12.0,81.0,422.24,250.0,12.0,
FG2207.ZCE,20210812,2613.0,2606.0,2592.0,2625.0,2542.0,2542.0,2578.0,-64.0,-28.0,155.0,799.15,265.0,15.0,
FG2207.ZCE,20210813,2542.0,2578.0,2537.0,2582.0,2524.0,2551.0,2553.0,-27.0,-25.0,126.0,643.4,277.0,12.0,
FG2207.ZCE,20210816,2551.0,2553.0,2562.0,2600.0,2546.0,2561.0,2574.0,8.0,21.0,101.0,519.9,280.0,3.0,
FG2207.ZCE,20210817,2561.0,2574.0,2571.0,2589.0,2545.0,2564.0,2561.0,-10.0,-13.0,69.0,353.43,285.0,5.0,
FG2207.ZCE,20210818,2564.0,2561.0,2578.0,2585.0,2501.0,2511.0,2533.0,-50.0,-28.0,124.0,628.07,309.0,24.0,
FG2207.ZCE,20210819,2511.0,2533.0,2491.0,2523.0,2426.0,2466.0,2463.0,-67.0,-70.0,194.0,955.51,320.0,11.0,
FG2207.ZCE,20210820,2466.0,2463.0,2450.0,2457.0,2411.0,2445.0,2434.0,-18.0,-29.0,64.0,311.52,333.0,13.0,
FG2207.ZCE,20210823,2445.0,2434.0,2454.0,2510.0,2454.0,2505.0,2491.0,71.0,57.0,70.0,348.72,318.0,-15.0,
FG2207.ZCE,20210824,2505.0,2491.0,2502.0,2531.0,2489.0,2489.0,2511.0,-2.0,20.0,25.0,125.56,313.0,-5.0,
FG2207.ZCE,20210825,2489.0,2511.0,2500.0,2500.0,2450.0,2477.0,2471.0,-34.0,-40.0,48.0,237.23,319.0,6.0,
FG2207.ZCE,20210826,2477.0,2471.0,2470.0,2488.0,2398.0,2398.0,2446.0,-73.0,-25.0,64.0,313.04,318.0,-1.0,
FG2207.ZCE,20210827,2398.0,2446.0,2413.0,2433.0,2387.0,2415.0,2410.0,-31.0,-36.0,48.0,231.36,326.0,8.0,
FG2207.ZCE,20210830,2415.0,2410.0,2444.0,2466.0,2422.0,2434.0,2441.0,24.0,31.0,68.0,331.99,325.0,-1.0,
FG2207.ZCE,20210831,2434.0,2441.0,2444.0,2444.0,2371.0,2392.0,2398.0,-49.0,-43.0,137.0,657.14,344.0,19.0,
FG2207.ZCE,20210901,2392.0,2398.0,2372.0,2404.0,2370.0,2386.0,2393.0,-12.0,-5.0,42.0,201.03,332.0,-12.0,
FG2207.ZCE,20210902,2386.0,2393.0,2394.0,2407.0,2361.0,2368.0,2379.0,-25.0,-14.0,121.0,575.62,334.0,2.0,
FG2207.ZCE,20210903,2368.0,2379.0,2358.0,2461.0,2300.0,2432.0,2413.0,53.0,34.0,138.0,665.86,334.0,0.0,
FG2207.ZCE,20210906,2432.0,2413.0,2446.0,2463.0,2376.0,2386.0,2413.0,-27.0,0.0,58.0,279.9,338.0,4.0,
FG2207.ZCE,20210907,2386.0,2413.0,2390.0,2402.0,2370.0,2377.0,2383.0,-36.0,-30.0,74.0,352.61,337.0,-1.0,
FG2207.ZCE,20210908,2377.0,2383.0,2361.0,2363.0,2277.0,2285.0,2325.0,-98.0,-58.0,149.0,692.81,305.0,-32.0,
FG2207.ZCE,20210909,2285.0,2325.0,2288.0,2292.0,2201.0,2224.0,2250.0,-101.0,-75.0,150.0,674.91,298.0,-7.0,
FG2207.ZCE,20210910,2224.0,2250.0,2248.0,2258.0,2229.0,2244.0,2244.0,-6.0,-6.0,53.0,237.83,298.0,0.0,
FG2207.ZCE,20210913,2244.0,2244.0,2228.0,2282.0,2155.0,2178.0,2203.0,-66.0,-41.0,147.0,647.57,308.0,10.0,
FG2207.ZCE,20210914,2178.0,2203.0,2160.0,2193.0,2120.0,2122.0,2156.0,-81.0,-47.0,171.0,737.51,361.0,53.0,
FG2207.ZCE,20210915,2122.0,2156.0,2127.0,2130.0,2045.0,2058.0,2081.0,-98.0,-75.0,305.0,1269.14,438.0,77.0,
FG2207.ZCE,20210916,2058.0,2081.0,2053.0,2098.0,2043.0,2068.0,2077.0,-13.0,-4.0,200.0,830.92,395.0,-43.0,
FG2207.ZCE,20210917,2068.0,2077.0,2057.0,2082.0,1968.0,2053.0,2023.0,-24.0,-54.0,367.0,1484.77,421.0,26.0,
FG2207.ZCE,20210922,2053.0,2023.0,2048.0,2098.0,1972.0,2045.0,2034.0,22.0,11.0,136.0,553.25,402.0,-19.0,
FG2207.ZCE,20210923,2045.0,2034.0,2050.0,2160.0,2050.0,2077.0,2124.0,43.0,90.0,270.0,1146.75,314.0,-88.0,
FG2207.ZCE,20210924,2077.0,2124.0,2090.0,2126.0,2020.0,2084.0,2079.0,-40.0,-45.0,112.0,465.73,293.0,-21.0,
FG2207.ZCE,20210927,2084.0,2079.0,2098.0,2186.0,2066.0,2097.0,2123.0,18.0,44.0,98.0,416.16,285.0,-8.0,
FG2207.ZCE,20210928,2097.0,2123.0,2102.0,2102.0,2013.0,2070.0,2044.0,-53.0,-79.0,159.0,650.02,336.0,51.0,
FG2207.ZCE,20210929,2070.0,2044.0,2058.0,2058.0,2008.0,2036.0,2033.0,-8.0,-11.0,36.0,146.39,327.0,-9.0,
FG2207.ZCE,20210930,2036.0,2033.0,2036.0,2135.0,2036.0,2095.0,2101.0,62.0,68.0,101.0,424.38,325.0,-2.0,
FG2207.ZCE,20211008,2095.0,2101.0,2133.0,2200.0,2116.0,2170.0,2180.0,69.0,79.0,4823.0,21027.67,4973.0,4648.0,
FG2207.ZCE,20211011,2170.0,2180.0,2195.0,2300.0,2195.0,2290.0,2258.0,110.0,78.0,269.0,1214.78,5024.0,51.0,
FG2207.ZCE,20211012,2290.0,2258.0,2283.0,2293.0,2200.0,2209.0,2233.0,-49.0,-25.0,1170.0,5224.12,5947.0,923.0,
FG2207.ZCE,20211013,2209.0,2233.0,2243.0,2300.0,2128.0,2250.0,2274.0,17.0,41.0,1550.0,7050.01,7384.0,1437.0,
FG2207.ZCE,20211014,2250.0,2274.0,2252.0,2269.0,2222.0,2265.0,2246.0,-9.0,-28.0,1732.0,7781.29,9002.0,1618.0,
FG2207.ZCE,20211015,2265.0,2246.0,2255.0,2278.0,2180.0,2232.0,2242.0,-14.0,-4.0,197.0,883.21,9153.0,151.0,
FG2207.ZCE,20211018,2232.0,2242.0,2218.0,2224.0,2160.0,2203.0,2210.0,-39.0,-32.0,300.0,1326.02,9405.0,252.0,
FG2207.ZCE,20211019,2203.0,2210.0,2170.0,2332.0,2170.0,2320.0,2267.0,110.0,57.0,70.0,317.36,9403.0,-2.0,
FG2207.ZCE,20211020,2320.0,2267.0,2278.0,2313.0,2250.0,2260.0,2283.0,-7.0,16.0,545.0,2488.19,9881.0,478.0,
FG2207.ZCE,20211021,2260.0,2283.0,2271.0,2290.0,2146.0,2159.0,2259.0,-124.0,-24.0,448.0,2024.37,10242.0,361.0,
FG2207.ZCE,20211022,2159.0,2259.0,2170.0,2187.0,2100.0,2100.0,2115.0,-159.0,-144.0,117.0,495.02,10218.0,-24.0,
FG2207.ZCE,20211025,2100.0,2115.0,2126.0,2126.0,1981.0,1994.0,2009.0,-121.0,-106.0,318.0,1277.58,10380.0,162.0,
FG2207.ZCE,20211026,1994.0,2009.0,1997.0,2047.0,1951.0,2038.0,2005.0,29.0,-4.0,304.0,1219.06,10318.0,-62.0,
FG2207.ZCE,20211027,2038.0,2005.0,2037.0,2080.0,2009.0,2035.0,2045.0,30.0,40.0,151.0,617.56,10330.0,12.0,
FG2207.ZCE,20211028,2035.0,2045.0,2001.0,2007.0,1911.0,1954.0,1948.0,-91.0,-97.0,119.0,463.74,10320.0,-10.0,
FG2207.ZCE,20211029,1954.0,1948.0,1989.0,1989.0,1869.0,1882.0,1896.0,-66.0,-52.0,211.0,800.01,10375.0,55.0,
FG2207.ZCE,20211101,1882.0,1896.0,1890.0,1904.0,1810.0,1821.0,1860.0,-75.0,-36.0,1710.0,6360.71,12030.0,1655.0,
FG2207.ZCE,20211102,1821.0,1860.0,1826.0,1846.0,1711.0,1711.0,1803.0,-149.0,-57.0,650.0,2343.87,12489.0,459.0,
FG2207.ZCE,20211103,1711.0,1803.0,1735.0,1850.0,1721.0,1828.0,1771.0,25.0,-32.0,1919.0,6796.75,14102.0,1613.0,
FG2207.ZCE,20211104,1828.0,1771.0,1818.0,1848.0,1758.0,1780.0,1816.0,9.0,45.0,303.0,1100.74,14357.0,255.0,
FG2207.ZCE,20211105,1780.0,1816.0,1782.0,1799.0,1735.0,1787.0,1772.0,-29.0,-44.0,87.0,308.27,14385.0,28.0,
FG2207.ZCE,20211108,1787.0,1772.0,1795.0,1847.0,1772.0,1804.0,1788.0,32.0,16.0,154.0,550.61,14392.0,7.0,
FG2207.ZCE,20211109,1804.0,1788.0,1801.0,1839.0,1786.0,1797.0,1803.0,9.0,15.0,706.0,2545.93,15056.0,664.0,
FG2207.ZCE,20211110,1797.0,1803.0,1776.0,1777.0,1675.0,1700.0,1709.0,-103.0,-94.0,112.0,382.85,15091.0,35.0,
FG2207.ZCE,20211111,1700.0,1709.0,1636.0,1846.0,1636.0,1816.0,1810.0,107.0,101.0,889.0,3217.38,15841.0,750.0,
FG2207.ZCE,20211112,1816.0,1810.0,1801.0,1831.0,1750.0,1820.0,1784.0,10.0,-26.0,475.0,1694.5,15702.0,-139.0,
FG2207.ZCE,20211115,1820.0,1784.0,1799.0,1866.0,1766.0,1792.0,1795.0,8.0,11.0,2396.0,8599.9,17923.0,2221.0,
FG2207.ZCE,20211116,1792.0,1795.0,1820.0,1847.0,1790.0,1809.0,1819.0,14.0,24.0,98.0,356.45,17916.0,-7.0,
FG2207.ZCE,20211117,1809.0,1819.0,1807.0,1808.0,1720.0,1742.0,1747.0,-77.0,-72.0,79.0,276.01,17930.0,14.0,
FG2207.ZCE,20211118,1742.0,1747.0,1725.0,1760.0,1699.0,1711.0,1731.0,-36.0,-16.0,111.0,384.37,17941.0,11.0,
FG2207.ZCE,20211119,1711.0,1731.0,1714.0,1775.0,1700.0,1755.0,1716.0,24.0,-15.0,249.0,854.79,17771.0,-170.0,
FG2207.ZCE,20211122,1755.0,1716.0,1745.0,1791.0,1741.0,1777.0,1773.0,61.0,57.0,702.0,2489.98,17187.0,-584.0,
FG2207.ZCE,20211123,1777.0,1773.0,1780.0,1804.0,1741.0,1758.0,1774.0,-15.0,1.0,51.0,180.92,17187.0,0.0,
FG2207.ZCE,20211124,1758.0,1774.0,1757.0,1828.0,1757.0,1824.0,1800.0,50.0,26.0,35.0,125.97,17180.0,-7.0,
FG2207.ZCE,20211125,1824.0,1800.0,1819.0,1854.0,1801.0,1829.0,1836.0,29.0,36.0,807.0,2962.97,16434.0,-746.0,
FG2207.ZCE,20211126,1829.0,1836.0,1834.0,1834.0,1800.0,1810.0,1815.0,-26.0,-21.0,33.0,119.78,16430.0,-4.0,
FG2207.ZCE,20211129,1810.0,1815.0,1825.0,1896.0,1825.0,1880.0,1891.0,65.0,76.0,1937.0,7323.93,14529.0,-1901.0,
FG2207.ZCE,20211130,1880.0,1891.0,1891.0,1913.0,1845.0,1847.0,1863.0,-44.0,-28.0,563.0,2097.55,14261.0,-268.0,
FG2207.ZCE,20211201,1847.0,1863.0,1864.0,1930.0,1864.0,1925.0,1897.0,62.0,34.0,661.0,2508.14,14851.0,590.0,
FG2207.ZCE,20211202,1925.0,1897.0,1928.0,1949.0,1895.0,1926.0,1898.0,29.0,1.0,1539.0,5841.56,14831.0,-20.0,
FG2207.ZCE,20211203,1926.0,1898.0,1923.0,1960.0,1923.0,1945.0,1946.0,47.0,48.0,244.0,949.71,15008.0,177.0,
FG2207.ZCE,20211206,1945.0,1946.0,1952.0,1956.0,1915.0,1933.0,1931.0,-13.0,-15.0,26.0,100.43,15008.0,0.0,
FG2207.ZCE,20211207,1933.0,1931.0,1910.0,1967.0,1906.0,1906.0,1912.0,-25.0,-19.0,350.0,1338.44,14731.0,-277.0,
FG2207.ZCE,20211208,1906.0,1912.0,1894.0,1909.0,1795.0,1826.0,1837.0,-86.0,-75.0,105.0,385.76,14697.0,-34.0,
FG2207.ZCE,20211209,1826.0,1837.0,1808.0,1861.0,1806.0,1817.0,1811.0,-20.0,-26.0,986.0,3571.51,15493.0,796.0,
FG2207.ZCE,20211210,1817.0,1811.0,1833.0,1850.0,1742.0,1784.0,1786.0,-27.0,-25.0,249.0,889.65,15517.0,24.0,
FG2207.ZCE,20211213,1784.0,1786.0,1770.0,1845.0,1770.0,1837.0,1811.0,51.0,25.0,66.0,239.03,15515.0,-2.0,
FG2207.ZCE,20211214,1837.0,1811.0,1833.0,1853.0,1819.0,1836.0,1837.0,25.0,26.0,200.0,734.85,15691.0,176.0,
FG2207.ZCE,20211215,1836.0,1837.0,1834.0,1845.0,1785.0,1787.0,1808.0,-50.0,-29.0,176.0,636.53,15777.0,86.0,
FG2207.ZCE,20211216,1787.0,1808.0,1779.0,1826.0,1779.0,1816.0,1806.0,8.0,-2.0,109.0,393.61,15775.0,-2.0,
FG2207.ZCE,20211217,1816.0,1806.0,1827.0,1855.0,1808.0,1838.0,1831.0,32.0,25.0,215.0,787.18,15903.0,128.0,
FG2207.ZCE,20211220,1838.0,1831.0,1870.0,1887.0,1793.0,1794.0,1813.0,-37.0,-18.0,2443.0,8858.2,18231.0,2328.0,
FG2207.ZCE,20211221,1794.0,1813.0,1800.0,1835.0,1800.0,1831.0,1815.0,18.0,2.0,552.0,2003.96,18749.0,518.0,
FG2207.ZCE,20211222,1831.0,1815.0,1835.0,1961.0,1808.0,1808.0,1825.0,-7.0,10.0,1216.0,4439.15,18271.0,-478.0,
FG2207.ZCE,20211223,1808.0,1825.0,1803.0,1835.0,1803.0,1812.0,1825.0,-13.0,0.0,216.0,788.41,18443.0,172.0,
FG2207.ZCE,20211224,1812.0,1825.0,1800.0,1812.0,1741.0,1763.0,1768.0,-62.0,-57.0,310.0,1096.22,18292.0,-151.0,
FG2207.ZCE,20211227,1763.0,1768.0,1756.0,1786.0,1742.0,1786.0,1770.0,18.0,2.0,922.0,3263.89,19143.0,851.0,
FG2207.ZCE,20211228,1786.0,1770.0,1773.0,1781.0,1747.0,1759.0,1758.0,-11.0,-12.0,148.0,520.22,19231.0,88.0,
FG2207.ZCE,20211229,1759.0,1758.0,1755.0,1783.0,1755.0,1776.0,1771.0,18.0,13.0,242.0,857.21,19149.0,-82.0,
FG2207.ZCE,20211230,1776.0,1771.0,1789.0,1791.0,1750.0,1755.0,1775.0,-16.0,4.0,60.0,212.98,19172.0,23.0,
FG2207.ZCE,20211231,1755.0,1775.0,1746.0,1758.0,1715.0,1726.0,1739.0,-49.0,-36.0,1331.0,4630.04,19432.0,260.0,
FG2207.ZCE,20220104,1726.0,1739.0,1705.0,1749.0,1705.0,1731.0,1738.0,-8.0,-1.0,244.0,848.05,19241.0,-191.0,
FG2207.ZCE,20220105,1731.0,1738.0,1735.0,1765.0,1733.0,1760.0,1749.0,22.0,11.0,62.0,216.84,19249.0,8.0,
FG2207.ZCE,20220106,1760.0,1749.0,1760.0,1847.0,1755.0,1844.0,1812.0,95.0,63.0,243.0,880.83,19363.0,114.0,
FG2207.ZCE,20220107,1844.0,1812.0,1827.0,1890.0,1827.0,1890.0,1835.0,78.0,23.0,975.0,3578.69,18694.0,-669.0,
FG2207.ZCE,20220110,1890.0,1835.0,1908.0,1945.0,1908.0,1934.0,1928.0,99.0,93.0,286.0,1102.88,18678.0,-16.0,
FG2207.ZCE,20220111,1934.0,1928.0,1913.0,1988.0,1913.0,1960.0,1954.0,32.0,26.0,1556.0,6082.09,19925.0,1247.0,
FG2207.ZCE,20220112,1960.0,1954.0,1953.0,2009.0,1952.0,2009.0,1965.0,55.0,11.0,5408.0,21248.99,19446.0,-479.0,
FG2207.ZCE,20220113,2009.0,1965.0,2005.0,2054.0,1978.0,1985.0,2012.0,20.0,47.0,1094.0,4401.42,19569.0,123.0,
FG2207.ZCE,20220114,1985.0,2012.0,2005.0,2095.0,2005.0,2095.0,2067.0,83.0,55.0,1238.0,5118.76,18811.0,-758.0,
FG2207.ZCE,20220117,2095.0,2067.0,2064.0,2114.0,2058.0,2082.0,2076.0,15.0,9.0,4126.0,17131.11,16484.0,-2327.0,
FG2207.ZCE,20220118,2082.0,2076.0,2073.0,2102.0,2055.0,2097.0,2072.0,21.0,-4.0,2397.0,9934.46,14303.0,-2181.0,
FG2207.ZCE,20220119,2097.0,2072.0,2130.0,2167.0,2111.0,2144.0,2145.0,72.0,73.0,270.0,1158.43,14165.0,-138.0,
FG2207.ZCE,20220120,2144.0,2145.0,2158.0,2175.0,2122.0,2145.0,2147.0,0.0,2.0,355.0,1524.61,13946.0,-219.0,
FG2207.ZCE,20220121,2145.0,2147.0,2161.0,2213.0,2130.0,2200.0,2164.0,53.0,17.0,1265.0,5473.77,12892.0,-1054.0,
FG2207.ZCE,20220124,2200.0,2164.0,2175.0,2191.0,2125.0,2147.0,2146.0,-17.0,-18.0,227.0,974.27,12760.0,-132.0,
FG2207.ZCE,20220125,2147.0,2146.0,2147.0,2154.0,2084.0,2138.0,2116.0,-8.0,-30.0,70.0,296.29,12768.0,8.0,
FG2207.ZCE,20220126,2138.0,2116.0,2121.0,2144.0,2111.0,2142.0,2128.0,26.0,12.0,1079.0,4592.52,13768.0,1000.0,
FG2207.ZCE,20220127,2142.0,2128.0,2164.0,2223.0,2159.0,2215.0,2181.0,87.0,53.0,910.0,3969.79,13156.0,-612.0,
FG2207.ZCE,20220128,2215.0,2181.0,2245.0,2262.0,2198.0,2224.0,2232.0,43.0,51.0,271.0,1209.99,13126.0,-30.0,
FG2207.ZCE,20220207,2224.0,2232.0,2297.0,2368.0,2296.0,2348.0,2336.0,116.0,104.0,68.0,317.72,13116.0,-10.0,
FG2207.ZCE,20220208,2348.0,2336.0,2338.0,2369.0,2304.0,2304.0,2330.0,-32.0,-6.0,56.0,261.01,13112.0,-4.0,
FG2207.ZCE,20220209,2304.0,2330.0,2306.0,2320.0,2250.0,2281.0,2270.0,-49.0,-60.0,1252.0,5683.03,12293.0,-819.0,
FG2207.ZCE,20220210,2281.0,2270.0,2286.0,2402.0,2266.0,2355.0,2348.0,85.0,78.0,77.0,361.66,12301.0,8.0,
FG2207.ZCE,20220211,2355.0,2348.0,2397.0,2410.0,2179.0,2182.0,2312.0,-166.0,-36.0,254.0,1174.38,12230.0,-71.0,
FG2207.ZCE,20220214,2182.0,2312.0,2195.0,2297.0,2159.0,2239.0,2244.0,-73.0,-68.0,694.0,3114.41,11979.0,-251.0,
FG2207.ZCE,20220215,2239.0,2244.0,2220.0,2233.0,2137.0,2190.0,2178.0,-54.0,-66.0,218.0,949.61,12093.0,114.0,
FG2207.ZCE,20220216,2190.0,2178.0,2192.0,2239.0,2184.0,2190.0,2215.0,12.0,37.0,136.0,602.42,12120.0,27.0,
FG2207.ZCE,20220217,2190.0,2215.0,2166.0,2166.0,2086.0,2087.0,2114.0,-128.0,-101.0,90.0,380.47,12126.0,6.0,
FG2207.ZCE,20220218,2087.0,2114.0,2063.0,2108.0,2046.0,2077.0,2072.0,-37.0,-42.0,100.0,414.33,12145.0,19.0,
FG2207.ZCE,20220221,2077.0,2072.0,2056.0,2086.0,2005.0,2076.0,2047.0,4.0,-25.0,120.0,491.36,12160.0,15.0,
FG2207.ZCE,20220222,2076.0,2047.0,2065.0,2102.0,2031.0,2033.0,2077.0,-14.0,30.0,605.0,2513.66,11746.0,-414.0,
FG2207.ZCE,20220223,2033.0,2077.0,2024.0,2053.0,2020.0,2026.0,2039.0,-51.0,-38.0,76.0,309.87,11722.0,-24.0,
FG2207.ZCE,20220224,2026.0,2039.0,2036.0,2051.0,1993.0,1999.0,2021.0,-40.0,-18.0,453.0,1830.84,11469.0,-253.0,
FG2207.ZCE,20220225,1999.0,2021.0,2001.0,2008.0,1859.0,1915.0,1899.0,-106.0,-122.0,653.0,2480.07,11148.0,-321.0,
FG2207.ZCE,20220228,1915.0,1899.0,1910.0,1955.0,1876.0,1909.0,1914.0,10.0,15.0,1892.0,7242.52,9749.0,-1399.0,
FG2207.ZCE,20220301,1909.0,1914.0,1889.0,1980.0,1888.0,1950.0,1902.0,36.0,-12.0,682.0,2594.34,9714.0,-35.0,
FG2207.ZCE,20220302,1950.0,1902.0,1958.0,2025.0,1938.0,1957.0,1976.0,55.0,74.0,259.0,1023.37,9723.0,9.0,
FG2207.ZCE,20220303,1957.0,1976.0,1969.0,1984.0,1924.0,1930.0,1949.0,-46.0,-27.0,268.0,1044.67,9671.0,-52.0,
FG2207.ZCE,20220304,1930.0,1949.0,1940.0,1973.0,1925.0,1965.0,1962.0,16.0,13.0,560.0,2197.03,9220.0,-451.0,
FG2207.ZCE,20220307,1965.0,1962.0,1960.0,2052.0,1954.0,2015.0,2007.0,53.0,45.0,652.0,2616.57,8903.0,-317.0,
FG2207.ZCE,20220308,2015.0,2007.0,2000.0,2064.0,1888.0,1993.0,1974.0,-14.0,-33.0,289.0,1141.23,8928.0,25.0,
FG2207.ZCE,20220309,1993.0,1974.0,1951.0,2012.0,1936.0,1936.0,1983.0,-38.0,9.0,498.0,1975.5,8944.0,16.0,
FG2207.ZCE,20220310,1936.0,1983.0,1915.0,2060.0,1915.0,2047.0,2022.0,64.0,39.0,200.0,808.99,8878.0,-66.0,
FG2207.ZCE,20220311,2047.0,2022.0,2058.0,2085.0,2018.0,2039.0,2055.0,17.0,33.0,225.0,924.76,8905.0,27.0,
FG2207.ZCE,20220314,2039.0,2055.0,2026.0,2061.0,1952.0,1960.0,1995.0,-95.0,-60.0,267.0,1065.43,8940.0,35.0,
FG2207.ZCE,20220315,1960.0,1995.0,1966.0,1979.0,1900.0,1916.0,1940.0,-79.0,-55.0,199.0,772.09,8926.0,-14.0,
FG2207.ZCE,20220316,1916.0,1940.0,1917.0,1975.0,1909.0,1964.0,1939.0,24.0,-1.0,114.0,442.0,8917.0,-9.0,
FG2207.ZCE,20220317,1964.0,1939.0,1960.0,1972.0,1938.0,1965.0,1955.0,26.0,16.0,203.0,793.72,8834.0,-83.0,
FG2207.ZCE,20220318,1965.0,1955.0,1970.0,1988.0,1932.0,1976.0,1960.0,21.0,5.0,163.0,639.04,8853.0,19.0,
FG2207.ZCE,20220321,1976.0,1960.0,1918.0,1973.0,1903.0,1919.0,1935.0,-41.0,-25.0,402.0,1555.71,8852.0,-1.0,
FG2207.ZCE,20220322,1919.0,1935.0,1975.0,1975.0,1902.0,1922.0,1928.0,-13.0,-7.0,313.0,1206.82,8633.0,-219.0,
FG2207.ZCE,20220323,1922.0,1928.0,1948.0,1959.0,1915.0,1954.0,1933.0,26.0,5.0,152.0,587.72,8589.0,-44.0,
FG2207.ZCE,20220324,1954.0,1933.0,1992.0,2010.0,1959.0,1963.0,1982.0,30.0,49.0,297.0,1177.52,8595.0,6.0,
FG2207.ZCE,20220325,1963.0,1982.0,1940.0,2082.0,1940.0,2050.0,2036.0,68.0,54.0,332.0,1351.81,8664.0,69.0,
FG2207.ZCE,20220328,2050.0,2036.0,2001.0,2079.0,2001.0,2025.0,2034.0,-11.0,-2.0,722.0,2936.84,8540.0,-124.0,
FG2207.ZCE,20220329,2025.0,2034.0,1985.0,2038.0,1985.0,2032.0,2027.0,-2.0,-7.0,570.0,2310.34,8206.0,-334.0,
FG2207.ZCE,20220330,2032.0,2027.0,2000.0,2086.0,1997.0,2076.0,2041.0,49.0,14.0,834.0,3405.0,7832.0,-374.0,
FG2207.ZCE,20220331,2076.0,2041.0,2096.0,2140.0,2050.0,2080.0,2082.0,39.0,41.0,988.0,4114.68,7160.0,-672.0,
FG2207.ZCE,20220401,2080.0,2082.0,2085.0,2092.0,2026.0,2057.0,2058.0,-25.0,-24.0,1370.0,5637.62,8250.0,1090.0,
FG2207.ZCE,20220406,2057.0,2058.0,2081.0,2081.0,1964.0,1987.0,2022.0,-71.0,-36.0,676.0,2734.21,8235.0,-15.0,
FG2207.ZCE,20220407,1987.0,2022.0,2000.0,2000.0,1955.0,1972.0,1977.0,-50.0,-45.0,562.0,2222.3,8297.0,62.0,
FG2207.ZCE,20220408,1972.0,1977.0,1954.0,1992.0,1954.0,1987.0,1968.0,10.0,-9.0,722.0,2841.68,8551.0,254.0,
FG2207.ZCE,20220411,1987.0,1968.0,1984.0,1998.0,1959.0,1974.0,1974.0,6.0,6.0,517.0,2041.29,8842.0,291.0,
FG2207.ZCE,20220412,1974.0,1974.0,2018.0,2021.0,1966.0,2008.0,2000.0,34.0,26.0,1175.0,4700.39,8403.0,-439.0,
FG2207.ZCE,20220413,2008.0,2000.0,2008.0,2015.0,1960.0,1967.0,1990.0,-33.0,-10.0,268.0,1066.9,8451.0,48.0,
FG2207.ZCE,20220414,1967.0,1990.0,1950.0,2009.0,1950.0,1978.0,1980.0,-12.0,-10.0,155.0,613.76,8416.0,-35.0,
FG2207.ZCE,20220415,1978.0,1980.0,1981.0,1994.0,1945.0,1966.0,1969.0,-14.0,-11.0,237.0,933.52,8436.0,20.0,
FG2207.ZCE,20220418,1966.0,1969.0,1952.0,2005.0,1952.0,1981.0,1978.0,12.0,9.0,218.0,862.24,8389.0,-47.0,
FG2207.ZCE,20220419,1981.0,1978.0,1989.0,2036.0,1985.0,2032.0,2011.0,54.0,33.0,242.0,973.27,8341.0,-48.0,
FG2207.ZCE,20220420,2032.0,2011.0,2052.0,2057.0,2000.0,2008.0,2040.0,-3.0,29.0,244.0,995.37,8429.0,88.0,
FG2207.ZCE,20220421,2008.0,2040.0,2028.0,2028.0,1981.0,1995.0,2008.0,-45.0,-32.0,888.0,3565.67,8466.0,37.0,
FG2207.ZCE,20220422,1995.0,2008.0,1989.0,2004.0,1952.0,1957.0,1969.0,-51.0,-39.0,439.0,1728.87,8271.0,-195.0,
FG2207.ZCE,20220425,1957.0,1969.0,1957.0,1964.0,1830.0,1842.0,1878.0,-127.0,-91.0,746.0,2801.81,8297.0,26.0,
FG2207.ZCE,20220426,1842.0,1878.0,1849.0,1855.0,1785.0,1824.0,1822.0,-54.0,-56.0,1505.0,5484.13,7647.0,-650.0,
FG2207.ZCE,20220427,1824.0,1822.0,1801.0,1850.0,1801.0,1837.0,1838.0,15.0,16.0,396.0,1455.4,7493.0,-154.0,
FG2207.ZCE,20220428,1837.0,1838.0,1819.0,1874.0,1819.0,1868.0,1827.0,30.0,-11.0,2283.0,8339.95,5571.0,-1922.0,
FG2207.ZCE,20220429,1868.0,1827.0,1875.0,1875.0,1826.0,1857.0,1842.0,30.0,15.0,621.0,2287.14,5609.0,38.0,
FG2207.ZCE,20220505,1857.0,1842.0,1812.0,1866.0,1812.0,1836.0,1840.0,-6.0,-2.0,982.0,3613.75,5722.0,113.0,
FG2207.ZCE,20220506,1836.0,1840.0,1831.0,1851.0,1808.0,1812.0,1831.0,-28.0,-9.0,439.0,1607.85,5619.0,-103.0,
FG2207.ZCE,20220509,1812.0,1831.0,1821.0,1827.0,1795.0,1821.0,1814.0,-10.0,-17.0,747.0,2709.64,5326.0,-293.0,
FG2207.ZCE,20220510,1821.0,1814.0,1811.0,1824.0,1760.0,1803.0,1790.0,-11.0,-24.0,650.0,2327.51,5241.0,-85.0,
FG2207.ZCE,20220511,1803.0,1790.0,1810.0,1835.0,1777.0,1827.0,1815.0,37.0,25.0,305.0,1107.02,5189.0,-52.0,
FG2207.ZCE,20220512,1827.0,1815.0,1803.0,1827.0,1769.0,1778.0,1794.0,-37.0,-21.0,220.0,789.15,5181.0,-8.0,
FG2207.ZCE,20220513,1778.0,1794.0,1763.0,1795.0,1761.0,1789.0,1783.0,-5.0,-11.0,103.0,367.4,5172.0,-9.0,
FG2207.ZCE,20220516,1789.0,1783.0,1803.0,1821.0,1777.0,1813.0,1800.0,30.0,17.0,132.0,475.2,5160.0,-12.0,
FG2207.ZCE,20220517,1813.0,1800.0,1812.0,1825.0,1799.0,1804.0,1812.0,4.0,12.0,125.0,453.01,5163.0,3.0,
FG2207.ZCE,20220518,1804.0,1812.0,1790.0,1813.0,1788.0,1788.0,1800.0,-24.0,-12.0,153.0,550.67,5125.0,-38.0,
FG2207.ZCE,20220519,1788.0,1800.0,1795.0,1829.0,1780.0,1829.0,1812.0,29.0,12.0,302.0,1094.5,5032.0,-93.0,
FG2207.ZCE,20220520,1829.0,1812.0,1826.0,1840.0,1814.0,1819.0,1823.0,7.0,11.0,190.0,692.76,5030.0,-2.0,
FG2207.ZCE,20220523,1819.0,1823.0,1819.0,1831.0,1790.0,1794.0,1803.0,-29.0,-20.0,132.0,476.0,5056.0,26.0,
FG2207.ZCE,20220524,1794.0,1803.0,1787.0,1787.0,1758.0,1768.0,1775.0,-35.0,-28.0,1550.0,5502.44,3780.0,-1276.0,
FG2207.ZCE,20220525,1768.0,1775.0,1767.0,1781.0,1751.0,1774.0,1769.0,-1.0,-6.0,211.0,746.47,3818.0,38.0,
FG2207.ZCE,20220526,1774.0,1769.0,1766.0,1768.0,1725.0,1741.0,1747.0,-28.0,-22.0,346.0,1208.99,3964.0,146.0,
FG2207.ZCE,20220527,1741.0,1747.0,1741.0,1746.0,1708.0,1720.0,1730.0,-27.0,-17.0,516.0,1785.28,3738.0,-226.0,
FG2207.ZCE,20220530,1720.0,1730.0,1723.0,1749.0,1716.0,1723.0,1737.0,-7.0,7.0,364.0,1264.38,3614.0,-124.0,
FG2207.ZCE,20220531,1723.0,1737.0,1733.0,1733.0,1708.0,1725.0,1721.0,-12.0,-16.0,762.0,2622.85,3300.0,-314.0,
FG2207.ZCE,20220601,1725.0,1721.0,1721.0,1747.0,1713.0,1733.0,1736.0,12.0,15.0,280.0,972.42,3170.0,-130.0,
FG2207.ZCE,20220602,1733.0,1736.0,1722.0,1739.0,1720.0,1736.0,1724.0,0.0,-12.0,1767.0,6094.15,1581.0,-1589.0,
FG2207.ZCE,20220606,1736.0,1724.0,1733.0,1759.0,1726.0,1750.0,1745.0,26.0,21.0,253.0,882.76,1522.0,-59.0,
FG2207.ZCE,20220607,1750.0,1745.0,1741.0,1772.0,1740.0,1757.0,1757.0,12.0,12.0,383.0,1345.51,1554.0,32.0,
FG2207.ZCE,20220608,1757.0,1757.0,1746.0,1786.0,1746.0,1783.0,1769.0,26.0,12.0,429.0,1518.14,1233.0,-321.0,
FG2207.ZCE,20220609,1783.0,1769.0,1787.0,1794.0,1727.0,1732.0,1765.0,-37.0,-4.0,205.0,723.74,1232.0,-1.0,
FG2207.ZCE,20220610,1732.0,1765.0,1727.0,1739.0,1711.0,1720.0,1726.0,-45.0,-39.0,293.0,1011.32,1035.0,-197.0,
FG2207.ZCE,20220613,1720.0,1726.0,1731.0,1731.0,1717.0,1720.0,1724.0,-6.0,-2.0,53.0,182.73,1026.0,-9.0,
FG2207.ZCE,20220614,1720.0,1724.0,1717.0,1722.0,1654.0,1657.0,1679.0,-67.0,-45.0,143.0,480.26,999.0,-27.0,
FG2207.ZCE,20220615,1657.0,1679.0,1663.0,1676.0,1658.0,1664.0,1668.0,-15.0,-11.0,99.0,330.2,972.0,-27.0,
FG2207.ZCE,20220616,1664.0,1668.0,1684.0,1684.0,1631.0,1631.0,1666.0,-37.0,-2.0,430.0,1432.48,664.0,-308.0,
FG2207.ZCE,20220617,1631.0,1666.0,1630.0,1652.0,1607.0,1627.0,1624.0,-39.0,-42.0,141.0,458.1,621.0,-43.0,
FG2207.ZCE,20220620,1627.0,1624.0,1634.0,1655.0,1632.0,1636.0,1644.0,12.0,20.0,100.0,328.82,595.0,-26.0,
FG2207.ZCE,20220621,1636.0,1644.0,1630.0,1630.0,1560.0,1580.0,1590.0,-64.0,-54.0,289.0,918.92,482.0,-113.0,
FG2207.ZCE,20220622,1580.0,1590.0,1576.0,1590.0,1523.0,1536.0,1567.0,-54.0,-23.0,84.0,263.22,455.0,-27.0,
FG2207.ZCE,20220623,1536.0,1567.0,1545.0,1583.0,1520.0,1558.0,1554.0,-9.0,-13.0,92.0,286.01,419.0,-36.0,
FG2207.ZCE,20220624,1558.0,1554.0,1555.0,1570.0,1540.0,1540.0,1549.0,-14.0,-5.0,49.0,151.79,406.0,-13.0,
FG2207.ZCE,20220627,1540.0,1549.0,1532.0,1555.0,1515.0,1530.0,1527.0,-19.0,-22.0,63.0,192.45,381.0,-25.0,
FG2207.ZCE,20220628,1530.0,1527.0,1531.0,1543.0,1530.0,1540.0,1533.0,13.0,6.0,152.0,466.08,264.0,-117.0,
FG2207.ZCE,20220629,1540.0,1533.0,1550.0,1560.0,1540.0,1551.0,1550.0,18.0,17.0,30.0,93.02,252.0,-12.0,
FG2207.ZCE,20220630,1551.0,1550.0,1541.0,1554.0,1520.0,1520.0,1536.0,-30.0,-14.0,159.0,488.51,142.0,-110.0,
FG2207.ZCE,20220701,1520.0,1536.0,1499.0,1500.0,1488.0,1488.0,1495.0,-48.0,-41.0,19.0,56.8,142.0,0.0,
FG2207.ZCE,20220704,1488.0,1495.0,1480.0,1480.0,1480.0,1480.0,1480.0,-15.0,-15.0,4.0,11.84,138.0,-4.0,
FG2207.ZCE,20220705,1480.0,1480.0,1450.0,1450.0,1450.0,1450.0,1450.0,-30.0,-30.0,12.0,34.8,138.0,0.0,
FG2207.ZCE,20220706,1450.0,1450.0,1495.0,1495.0,1490.0,1490.0,1492.0,40.0,42.0,12.0,35.81,126.0,-12.0,
FG2207.ZCE,20220707,1490.0,1492.0,,,,,1492.0,,0.0,0.0,0.0,126.0,0.0,
FG2207.ZCE,20220708,,1492.0,,,,,1492.0,,0.0,6.0,17.4,120.0,-6.0,
FG2207.ZCE,20220711,,1492.0,1490.0,1510.0,1490.0,1490.0,1491.0,-2.0,-1.0,20.0,59.64,101.0,-19.0,
FG2207.ZCE,20220712,1490.0,1491.0,,,,,1508.0,,17.0,0.0,0.0,101.0,0.0,
FG2207.ZCE,20220713,,1508.0,1391.0,1395.0,1390.0,1390.0,1393.0,-118.0,-115.0,6.0,16.71,100.0,-1.0,
FG2207.ZCE,20220714,1390.0,1393.0,1450.0,1450.0,1390.0,1390.0,1435.0,-3.0,42.0,11.0,31.56,0.0,-100.0,