ts_code,trade_date,pre_close,pre_settle,open,high,low,close,settle,change1,change2,vol,amount,oi,oi_chg,delv_settle
FG2208.ZCE,20210816,,2553.0,2549.0,2560.0,2549.0,2560.0,2555.0,7.0,2.0,2.0,10.22,2.0,,
FG2208.ZCE,20210817,2560.0,2555.0,2584.0,2584.0,2557.0,2581.0,2566.0,26.0,11.0,8.0,41.06,8.0,6.0,
FG2208.ZCE,20210818,2581.0,2566.0,2596.0,2596.0,2546.0,2555.0,2569.0,-11.0,3.0,35.0,179.81,27.0,19.0,
FG2208.ZCE,20210819,2555.0,2569.0,2644.0,2644.0,2463.0,2506.0,2499.0,-63.0,-70.0,30.0,149.93,29.0,2.0,
FG2208.ZCE,20210820,2506.0,2499.0,2463.0,2477.0,2444.0,2463.0,2457.0,-36.0,-42.0,19.0,93.36,32.0,3.0,
FG2208.ZCE,20210823,2463.0,2457.0,2547.0,2547.0,2464.0,2503.0,2510.0,46.0,53.0,26.0,130.53,35.0,3.0,
FG2208.ZCE,20210824,2503.0,2510.0,2517.0,2539.0,2494.0,2494.0,2518.0,-16.0,8.0,9.0,45.33,36.0,1.0,
FG2208.ZCE,20210825,2494.0,2518.0,2487.0,2487.0,2466.0,2470.0,2474.0,-48.0,-44.0,19.0,94.02,33.0,-3.0,
FG2208.ZCE,20210826,2470.0,2474.0,2468.0,2471.0,2418.0,2419.0,2450.0,-55.0,-24.0,12.0,58.79,38.0,5.0,
FG2208.ZCE,20210827,2419.0,2450.0,2405.0,2443.0,2405.0,2417.0,2425.0,-33.0,-25.0,9.0,43.66,39.0,1.0,
FG2208.ZCE,20210830,2417.0,2425.0,2460.0,2461.0,2417.0,2427.0,2434.0,2.0,9.0,35.0,170.38,50.0,11.0,
FG2208.ZCE,20210831,2427.0,2434.0,2400.0,2407.0,2364.0,2391.0,2395.0,-43.0,-39.0,13.0,62.28,52.0,2.0,
FG2208.ZCE,20210901,2391.0,2395.0,2366.0,2400.0,2361.0,2384.0,2377.0,-11.0,-18.0,28.0,133.09,65.0,13.0,
FG2208.ZCE,20210902,2384.0,2377.0,2399.0,2400.0,2348.0,2367.0,2370.0,-10.0,-7.0,46.0,218.0,67.0,2.0,
FG2208.ZCE,20210903,2367.0,2370.0,2368.0,2445.0,2304.0,2433.0,2386.0,63.0,16.0,38.0,181.34,75.0,8.0,
FG2208.ZCE,20210906,2433.0,2386.0,2421.0,2430.0,2361.0,2383.0,2392.0,-3.0,6.0,42.0,200.91,87.0,12.0,
FG2208.ZCE,20210907,2383.0,2392.0,2363.0,2390.0,2363.0,2380.0,2380.0,-12.0,-12.0,71.0,337.94,115.0,28.0,
FG2208.ZCE,20210908,2380.0,2380.0,2364.0,2373.0,2280.0,2290.0,2328.0,-90.0,-52.0,186.0,865.84,146.0,31.0,
FG2208.ZCE,20210909,2290.0,2328.0,2285.0,2298.0,2243.0,2245.0,2271.0,-83.0,-57.0,147.0,667.66,139.0,-7.0,
FG2208.ZCE,20210910,2245.0,2271.0,2263.0,2287.0,2243.0,2250.0,2257.0,-21.0,-14.0,44.0,198.64,119.0,-20.0,
FG2208.ZCE,20210913,2250.0,2257.0,2260.0,2286.0,2180.0,2181.0,2216.0,-76.0,-41.0,66.0,292.47,123.0,4.0,
FG2208.ZCE,20210914,2181.0,2216.0,2176.0,2213.0,2130.0,2134.0,2171.0,-82.0,-45.0,70.0,303.92,138.0,15.0,
FG2208.ZCE,20210915,2134.0,2171.0,2139.0,2139.0,2055.0,2060.0,2082.0,-111.0,-89.0,98.0,407.98,153.0,15.0,
FG2208.ZCE,20210916,2060.0,2082.0,2074.0,2106.0,2051.0,2078.0,2084.0,-4.0,2.0,69.0,287.61,180.0,27.0,
FG2208.ZCE,20210917,2078.0,2084.0,2072.0,2088.0,1969.0,2030.0,2019.0,-54.0,-65.0,98.0,395.8,161.0,-19.0,
FG2208.ZCE,20210922,2030.0,2019.0,2018.0,2046.0,1951.0,2006.0,2008.0,-13.0,-11.0,87.0,349.44,136.0,-25.0,
FG2208.ZCE,20210923,2006.0,2008.0,2027.0,2132.0,2026.0,2058.0,2087.0,50.0,79.0,158.0,659.64,150.0,14.0,
FG2208.ZCE,20210924,2058.0,2087.0,2029.0,2091.0,2015.0,2058.0,2056.0,-29.0,-31.0,87.0,357.77,160.0,10.0,
FG2208.ZCE,20210927,2058.0,2056.0,2070.0,2187.0,2061.0,2081.0,2107.0,25.0,51.0,154.0,648.86,145.0,-15.0,
FG2208.ZCE,20210928,2081.0,2107.0,2097.0,2097.0,1973.0,2032.0,2032.0,-75.0,-75.0,117.0,475.57,139.0,-6.0,
FG2208.ZCE,20210929,2032.0,2032.0,2012.0,2020.0,1994.0,2003.0,2008.0,-29.0,-24.0,17.0,68.27,133.0,-6.0,
FG2208.ZCE,20210930,2003.0,2008.0,1999.0,2087.0,1999.0,2047.0,2048.0,39.0,40.0,31.0,127.0,119.0,-14.0,
FG2208.ZCE,20211008,2047.0,2048.0,2074.0,2155.0,2074.0,2130.0,2129.0,82.0,81.0,8074.0,34375.15,8154.0,8035.0,
FG2208.ZCE,20211011,2130.0,2129.0,2153.0,2255.0,2138.0,2234.0,2237.0,105.0,108.0,3415.0,15281.98,11506.0,3352.0,
FG2208.ZCE,20211012,2234.0,2237.0,2234.0,2259.0,2197.0,2203.0,2223.0,-34.0,-14.0,1321.0,5873.03,12417.0,911.0,
FG2208.ZCE,20211013,2203.0,2223.0,2206.0,2254.0,2100.0,2212.0,2222.0,-11.0,-1.0,4515.0,20061.97,16809.0,4392.0,
FG2208.ZCE,20211014,2212.0,2222.0,2225.0,2257.0,2195.0,2250.0,2242.0,28.0,20.0,2464.0,11046.38,19208.0,2399.0,
FG2208.ZCE,20211015,2250.0,2242.0,2255.0,2274.0,2179.0,2220.0,2235.0,-22.0,-7.0,3026.0,13524.96,22185.0,2977.0,
FG2208.ZCE,20211018,2220.0,2235.0,2218.0,2220.0,2170.0,2206.0,2204.0,-29.0,-31.0,6009.0,26489.86,28120.0,5935.0,
FG2208.ZCE,20211019,2206.0,2204.0,2198.0,2309.0,2185.0,2291.0,2210.0,87.0,6.0,1784.0,7884.61,29780.0,1660.0,
FG2208.ZCE,20211020,2291.0,2210.0,2265.0,2299.0,2224.0,2279.0,2265.0,69.0,55.0,4211.0,19076.23,32093.0,2313.0,
FG2208.ZCE,20211021,2279.0,2265.0,2265.0,2296.0,2183.0,2184.0,2242.0,-81.0,-23.0,5724.0,25664.35,37630.0,5537.0,
FG2208.ZCE,20211022,2184.0,2242.0,2201.0,2230.0,2085.0,2094.0,2114.0,-148.0,-128.0,2983.0,12610.38,39324.0,1694.0,
FG2208.ZCE,20211025,2094.0,2114.0,2085.0,2120.0,2004.0,2020.0,2029.0,-94.0,-85.0,3420.0,13876.15,41136.0,1812.0,
FG2208.ZCE,20211026,2020.0,2029.0,2021.0,2046.0,1960.0,2031.0,2015.0,2.0,-14.0,12819.0,51670.34,43458.0,2322.0,
FG2208.ZCE,20211027,2031.0,2015.0,2033.0,2110.0,2033.0,2062.0,2070.0,47.0,55.0,8304.0,34380.86,50744.0,7286.0,
FG2208.ZCE,20211028,2062.0,2070.0,2058.0,2058.0,1932.0,1993.0,1990.0,-77.0,-80.0,4361.0,17353.82,52085.0,1341.0,
FG2208.ZCE,20211029,1993.0,1990.0,1993.0,2020.0,1896.0,1919.0,1951.0,-71.0,-39.0,2672.0,10425.35,52748.0,663.0,
FG2208.ZCE,20211101,1919.0,1951.0,1919.0,1933.0,1845.0,1853.0,1867.0,-98.0,-84.0,3540.0,13221.6,53373.0,625.0,
FG2208.ZCE,20211102,1853.0,1867.0,1851.0,1874.0,1717.0,1738.0,1787.0,-129.0,-80.0,14735.0,52663.48,54183.0,810.0,
FG2208.ZCE,20211103,1738.0,1787.0,1716.0,1898.0,1716.0,1870.0,1796.0,83.0,9.0,5679.0,20397.65,55060.0,877.0,
FG2208.ZCE,20211104,1870.0,1796.0,1874.0,1897.0,1796.0,1829.0,1824.0,33.0,28.0,4921.0,17951.23,55325.0,265.0,
FG2208.ZCE,20211105,1829.0,1824.0,1825.0,1854.0,1785.0,1848.0,1831.0,24.0,7.0,7732.0,28312.34,62589.0,7264.0,
FG2208.ZCE,20211108,1848.0,1831.0,1849.0,1905.0,1825.0,1843.0,1853.0,12.0,22.0,1364.0,5053.83,62113.0,-476.0,
FG2208.ZCE,20211109,1843.0,1853.0,1843.0,1891.0,1832.0,1859.0,1860.0,6.0,7.0,1609.0,5986.73,62926.0,813.0,
FG2208.ZCE,20211110,1859.0,1860.0,1844.0,1844.0,1728.0,1761.0,1776.0,-99.0,-84.0,904.0,3211.85,62703.0,-223.0,
FG2208.ZCE,20211111,1761.0,1776.0,1771.0,1902.0,1761.0,1867.0,1849.0,91.0,73.0,1170.0,4325.93,63545.0,842.0,
FG2208.ZCE,20211112,1867.0,1849.0,1856.0,1870.0,1791.0,1851.0,1837.0,2.0,-12.0,3621.0,13303.74,61202.0,-2343.0,
FG2208.ZCE,20211115,1851.0,1837.0,1843.0,1914.0,1807.0,1831.0,1841.0,-6.0,4.0,3457.0,12725.86,62971.0,1769.0,
FG2208.ZCE,20211116,1831.0,1841.0,1851.0,1883.0,1832.0,1839.0,1859.0,-2.0,18.0,436.0,1620.99,62736.0,-235.0,
FG2208.ZCE,20211117,1839.0,1859.0,1845.0,1850.0,1762.0,1784.0,1782.0,-75.0,-77.0,648.0,2310.05,62379.0,-357.0,
FG2208.ZCE,20211118,1784.0,1782.0,1796.0,1804.0,1734.0,1753.0,1775.0,-29.0,-7.0,1505.0,5341.95,62195.0,-184.0,
FG2208.ZCE,20211119,1753.0,1775.0,1745.0,1802.0,1734.0,1794.0,1764.0,19.0,-11.0,3487.0,12299.44,63452.0,1257.0,
FG2208.ZCE,20211122,1794.0,1764.0,1780.0,1830.0,1780.0,1808.0,1811.0,44.0,47.0,2613.0,9464.42,63525.0,73.0,
FG2208.ZCE,20211123,1808.0,1811.0,1803.0,1835.0,1788.0,1789.0,1817.0,-22.0,6.0,966.0,3509.56,63040.0,-485.0,
FG2208.ZCE,20211124,1789.0,1817.0,1800.0,1859.0,1787.0,1855.0,1832.0,38.0,15.0,1206.0,4417.96,64120.0,1080.0,
FG2208.ZCE,20211125,1855.0,1832.0,1868.0,1885.0,1857.0,1873.0,1874.0,41.0,42.0,685.0,2567.95,63776.0,-344.0,
FG2208.ZCE,20211126,1873.0,1874.0,1857.0,1870.0,1831.0,1844.0,1847.0,-30.0,-27.0,2374.0,8771.42,63370.0,-406.0,
FG2208.ZCE,20211129,1844.0,1847.0,1831.0,1923.0,1817.0,1910.0,1882.0,63.0,35.0,1207.0,4543.19,63441.0,71.0,
FG2208.ZCE,20211130,1910.0,1882.0,1920.0,1952.0,1870.0,1886.0,1918.0,4.0,36.0,699.0,2681.74,62908.0,-533.0,
FG2208.ZCE,20211201,1886.0,1918.0,1879.0,1960.0,1879.0,1926.0,1893.0,8.0,-25.0,4242.0,16061.75,60964.0,-1944.0,
FG2208.ZCE,20211202,1926.0,1893.0,1936.0,1972.0,1922.0,1950.0,1927.0,57.0,34.0,2182.0,8410.63,60472.0,-492.0,
FG2208.ZCE,20211203,1950.0,1927.0,1951.0,1983.0,1941.0,1962.0,1956.0,35.0,29.0,2452.0,9594.51,60455.0,-17.0,
FG2208.ZCE,20211206,1962.0,1956.0,1969.0,1985.0,1935.0,1950.0,1969.0,-6.0,13.0,836.0,3292.0,60298.0,-157.0,
FG2208.ZCE,20211207,1950.0,1969.0,1951.0,1976.0,1929.0,1937.0,1948.0,-32.0,-21.0,627.0,2442.76,60112.0,-186.0,
FG2208.ZCE,20211208,1937.0,1948.0,1928.0,1947.0,1824.0,1840.0,1859.0,-108.0,-89.0,1885.0,7007.75,61116.0,1004.0,
FG2208.ZCE,20211209,1840.0,1859.0,1828.0,1868.0,1817.0,1832.0,1840.0,-27.0,-19.0,3760.0,13837.04,58217.0,-2899.0,
FG2208.ZCE,20211210,1832.0,1840.0,1831.0,1871.0,1766.0,1799.0,1821.0,-41.0,-19.0,1216.0,4428.3,58696.0,479.0,
FG2208.ZCE,20211213,1799.0,1821.0,1806.0,1873.0,1786.0,1848.0,1835.0,27.0,14.0,788.0,2891.59,59090.0,394.0,
FG2208.ZCE,20211214,1848.0,1835.0,1850.0,1876.0,1842.0,1868.0,1858.0,33.0,23.0,209.0,776.78,59171.0,81.0,
FG2208.ZCE,20211215,1868.0,1858.0,1869.0,1871.0,1815.0,1821.0,1833.0,-37.0,-25.0,433.0,1586.99,59214.0,43.0,
FG2208.ZCE,20211216,1821.0,1833.0,1811.0,1858.0,1811.0,1848.0,1829.0,15.0,-4.0,874.0,3197.57,59625.0,411.0,
FG2208.ZCE,20211217,1848.0,1829.0,1838.0,1889.0,1838.0,1873.0,1861.0,44.0,32.0,1136.0,4228.79,60006.0,381.0,
FG2208.ZCE,20211220,1873.0,1861.0,1871.0,1921.0,1811.0,1818.0,1873.0,-43.0,12.0,1413.0,5292.34,60258.0,252.0,
FG2208.ZCE,20211221,1818.0,1873.0,1803.0,1866.0,1797.0,1864.0,1846.0,-9.0,-27.0,742.0,2739.85,60416.0,158.0,
FG2208.ZCE,20211222,1864.0,1846.0,1867.0,1994.0,1836.0,1838.0,1874.0,-8.0,28.0,1703.0,6382.97,60018.0,-398.0,
FG2208.ZCE,20211223,1838.0,1874.0,1837.0,1868.0,1832.0,1843.0,1845.0,-31.0,-29.0,852.0,3143.28,59854.0,-164.0,
FG2208.ZCE,20211224,1843.0,1845.0,1839.0,1844.0,1766.0,1790.0,1800.0,-55.0,-45.0,1201.0,4323.44,60324.0,470.0,
FG2208.ZCE,20211227,1790.0,1800.0,1790.0,1818.0,1770.0,1818.0,1798.0,18.0,-2.0,1723.0,6195.38,60138.0,-186.0,
FG2208.ZCE,20211228,1818.0,1798.0,1812.0,1818.0,1777.0,1786.0,1790.0,-12.0,-8.0,2148.0,7690.18,58823.0,-1315.0,
FG2208.ZCE,20211229,1786.0,1790.0,1782.0,1814.0,1780.0,1806.0,1803.0,16.0,13.0,1456.0,5249.95,58290.0,-533.0,
FG2208.ZCE,20211230,1806.0,1803.0,1802.0,1826.0,1777.0,1784.0,1793.0,-19.0,-10.0,1737.0,6227.16,57797.0,-493.0,
FG2208.ZCE,20211231,1784.0,1793.0,1785.0,1792.0,1745.0,1759.0,1773.0,-34.0,-20.0,1219.0,4321.86,57461.0,-336.0,
FG2208.ZCE,20220104,1759.0,1773.0,1747.0,1783.0,1747.0,1753.0,1761.0,-20.0,-12.0,772.0,2719.05,57095.0,-366.0,
FG2208.ZCE,20220105,1753.0,1761.0,1764.0,1795.0,1758.0,1784.0,1782.0,23.0,21.0,694.0,2473.51,56871.0,-224.0,
FG2208.ZCE,20220106,1784.0,1782.0,1792.0,1893.0,1783.0,1893.0,1845.0,111.0,63.0,2299.0,8484.54,56210.0,-661.0,
FG2208.ZCE,20220107,1893.0,1845.0,1881.0,1933.0,1881.0,1933.0,1909.0,88.0,64.0,2044.0,7804.12,55545.0,-665.0,
FG2208.ZCE,20220110,1933.0,1909.0,1930.0,1987.0,1930.0,1972.0,1970.0,63.0,61.0,795.0,3132.34,55688.0,143.0,
FG2208.ZCE,20220111,1972.0,1970.0,1971.0,2030.0,1958.0,2004.0,2001.0,34.0,31.0,4134.0,16545.1,54372.0,-1316.0,
FG2208.ZCE,20220112,2004.0,2001.0,2002.0,2054.0,1998.0,2051.0,2015.0,50.0,14.0,5085.0,20494.75,55813.0,1441.0,
FG2208.ZCE,20220113,2051.0,2015.0,2053.0,2102.0,2017.0,2023.0,2073.0,8.0,58.0,4798.0,19890.15,52469.0,-3344.0,
FG2208.ZCE,20220114,2023.0,2073.0,2023.0,2139.0,2023.0,2134.0,2090.0,61.0,17.0,4774.0,19957.2,52665.0,196.0,
FG2208.ZCE,20220117,2134.0,2090.0,2118.0,2158.0,2093.0,2117.0,2117.0,27.0,27.0,3506.0,14846.22,53316.0,651.0,
FG2208.ZCE,20220118,2117.0,2117.0,2111.0,2140.0,2085.0,2128.0,2114.0,11.0,-3.0,1373.0,5805.32,52840.0,-476.0,
FG2208.ZCE,20220119,2128.0,2114.0,2134.0,2188.0,2134.0,2166.0,2158.0,52.0,44.0,9098.0,39270.98,44442.0,-8398.0,
FG2208.ZCE,20220120,2166.0,2158.0,2177.0,2194.0,2143.0,2164.0,2165.0,6.0,7.0,4243.0,18369.87,41733.0,-2709.0,
FG2208.ZCE,20220121,2164.0,2165.0,2154.0,2245.0,2154.0,2227.0,2187.0,62.0,22.0,1247.0,5455.3,41508.0,-225.0,
FG2208.ZCE,20220124,2227.0,2187.0,2222.0,2224.0,2147.0,2172.0,2193.0,-15.0,6.0,3318.0,14552.01,38883.0,-2625.0,
FG2208.ZCE,20220125,2172.0,2193.0,2148.0,2180.0,2100.0,2159.0,2133.0,-34.0,-60.0,1494.0,6373.56,38228.0,-655.0,
FG2208.ZCE,20220126,2159.0,2133.0,2148.0,2176.0,2136.0,2162.0,2153.0,29.0,20.0,3397.0,14625.9,37485.0,-743.0,
FG2208.ZCE,20220127,2162.0,2153.0,2163.0,2236.0,2163.0,2228.0,2197.0,75.0,44.0,1050.0,4614.63,37121.0,-364.0,
FG2208.ZCE,20220128,2228.0,2197.0,2236.0,2272.0,2207.0,2250.0,2255.0,53.0,58.0,6570.0,29626.5,31394.0,-5727.0,
FG2208.ZCE,20220207,2250.0,2255.0,2260.0,2375.0,2260.0,2356.0,2349.0,101.0,94.0,596.0,2800.26,31125.0,-269.0,
FG2208.ZCE,20220208,2356.0,2349.0,2350.0,2363.0,2314.0,2327.0,2344.0,-22.0,-5.0,3553.0,16658.39,30225.0,-900.0,
FG2208.ZCE,20220209,2327.0,2344.0,2320.0,2335.0,2259.0,2294.0,2286.0,-50.0,-58.0,1433.0,6552.05,29478.0,-747.0,
FG2208.ZCE,20220210,2294.0,2286.0,2291.0,2436.0,2274.0,2370.0,2360.0,84.0,74.0,2461.0,11613.52,29594.0,116.0,
FG2208.ZCE,20220211,2370.0,2360.0,2386.0,2435.0,2180.0,2197.0,2277.0,-163.0,-83.0,1158.0,5273.45,29723.0,129.0,
FG2208.ZCE,20220214,2197.0,2277.0,2230.0,2315.0,2170.0,2244.0,2230.0,-33.0,-47.0,2828.0,12612.62,31379.0,1656.0,
FG2208.ZCE,20220215,2244.0,2230.0,2230.0,2237.0,2147.0,2196.0,2215.0,-34.0,-15.0,4093.0,18129.25,34546.0,3167.0,
FG2208.ZCE,20220216,2196.0,2215.0,2200.0,2246.0,2190.0,2195.0,2216.0,-20.0,1.0,492.0,2180.11,34597.0,51.0,
FG2208.ZCE,20220217,2195.0,2216.0,2171.0,2183.0,2094.0,2099.0,2128.0,-117.0,-88.0,593.0,2523.61,34610.0,13.0,
FG2208.ZCE,20220218,2099.0,2128.0,2080.0,2123.0,2058.0,2083.0,2091.0,-45.0,-37.0,503.0,2103.43,34555.0,-55.0,
FG2208.ZCE,20220221,2083.0,2091.0,2087.0,2104.0,2028.0,2091.0,2063.0,0.0,-28.0,735.0,3032.28,34525.0,-30.0,
FG2208.ZCE,20220222,2091.0,2063.0,2088.0,2116.0,2041.0,2041.0,2073.0,-22.0,10.0,3825.0,15859.7,37587.0,3062.0,
FG2208.ZCE,20220223,2041.0,2073.0,2042.0,2071.0,2042.0,2056.0,2052.0,-17.0,-21.0,1366.0,5605.53,36406.0,-1181.0,
FG2208.ZCE,20220224,2056.0,2052.0,2050.0,2066.0,2000.0,2023.0,2029.0,-29.0,-23.0,959.0,3891.41,36398.0,-8.0,
FG2208.ZCE,20220225,2023.0,2029.0,2024.0,2034.0,1881.0,1940.0,1963.0,-89.0,-66.0,859.0,3372.22,36349.0,-49.0,
FG2208.ZCE,20220228,1940.0,1963.0,1935.0,1974.0,1916.0,1931.0,1939.0,-32.0,-24.0,1164.0,4513.98,35853.0,-496.0,
FG2208.ZCE,20220301,1931.0,1939.0,1935.0,2010.0,1914.0,1990.0,1969.0,51.0,30.0,725.0,2855.03,35474.0,-379.0,
FG2208.ZCE,20220302,1990.0,1969.0,1985.0,2068.0,1975.0,1993.0,1997.0,24.0,28.0,1428.0,5703.53,34864.0,-610.0,
FG2208.ZCE,20220303,1993.0,1997.0,1995.0,2022.0,1950.0,1975.0,1993.0,-22.0,-4.0,3648.0,14540.01,31766.0,-3098.0,
FG2208.ZCE,20220304,1975.0,1993.0,1979.0,2016.0,1956.0,2008.0,1986.0,15.0,-7.0,1020.0,4050.95,31154.0,-612.0,
FG2208.ZCE,20220307,2008.0,1986.0,2014.0,2101.0,1996.0,2054.0,2052.0,68.0,66.0,1755.0,7203.07,29898.0,-1256.0,
FG2208.ZCE,20220308,2054.0,2052.0,2043.0,2099.0,1932.0,2031.0,2037.0,-21.0,-15.0,1979.0,8063.38,28597.0,-1301.0,
FG2208.ZCE,20220309,2031.0,2037.0,2002.0,2048.0,1969.0,1969.0,2009.0,-68.0,-28.0,440.0,1767.68,28542.0,-55.0,
FG2208.ZCE,20220310,1969.0,2009.0,1969.0,2091.0,1948.0,2082.0,2047.0,73.0,38.0,661.0,2706.49,28496.0,-46.0,
FG2208.ZCE,20220311,2082.0,2047.0,2080.0,2126.0,2047.0,2068.0,2081.0,21.0,34.0,1229.0,5115.87,28093.0,-403.0,
FG2208.ZCE,20220314,2068.0,2081.0,2053.0,2087.0,1970.0,1980.0,2048.0,-101.0,-33.0,780.0,3194.83,27772.0,-321.0,
FG2208.ZCE,20220315,1980.0,2048.0,1960.0,2000.0,1942.0,1943.0,1969.0,-105.0,-79.0,625.0,2461.07,27770.0,-2.0,
FG2208.ZCE,20220316,1943.0,1969.0,1929.0,2004.0,1929.0,1998.0,1968.0,29.0,-1.0,386.0,1519.01,27654.0,-116.0,
FG2208.ZCE,20220317,1998.0,1968.0,1991.0,2005.0,1962.0,1994.0,1983.0,26.0,15.0,256.0,1015.17,27570.0,-84.0,
FG2208.ZCE,20220318,1994.0,1983.0,1996.0,2008.0,1957.0,2006.0,1989.0,23.0,6.0,614.0,2442.53,27721.0,151.0,
FG2208.ZCE,20220321,2006.0,1989.0,2004.0,2004.0,1929.0,1948.0,1973.0,-41.0,-16.0,653.0,2576.76,27530.0,-191.0,
FG2208.ZCE,20220322,1948.0,1973.0,1943.0,1972.0,1930.0,1950.0,1961.0,-23.0,-12.0,1494.0,5858.31,26126.0,-1404.0,
FG2208.ZCE,20220323,1950.0,1961.0,1955.0,1982.0,1940.0,1980.0,1960.0,19.0,-1.0,219.0,858.38,26123.0,-3.0,
FG2208.ZCE,20220324,1980.0,1960.0,2014.0,2038.0,1992.0,1992.0,2014.0,32.0,54.0,486.0,1957.42,26216.0,93.0,
FG2208.ZCE,20220325,1992.0,2014.0,1992.0,2117.0,1992.0,2095.0,2049.0,81.0,35.0,1900.0,7784.91,25526.0,-690.0,
FG2208.ZCE,20220328,2095.0,2049.0,2066.0,2125.0,2049.0,2066.0,2074.0,17.0,25.0,1928.0,7997.21,25842.0,316.0,
FG2208.ZCE,20220329,2066.0,2074.0,2067.0,2090.0,2026.0,2081.0,2073.0,7.0,-1.0,815.0,3378.34,25514.0,-328.0,
FG2208.ZCE,20220330,2081.0,2073.0,2046.0,2149.0,2046.0,2139.0,2079.0,66.0,6.0,525.0,2182.44,25461.0,-53.0,
FG2208.ZCE,20220331,2139.0,2079.0,2147.0,2169.0,2096.0,2121.0,2142.0,42.0,63.0,1479.0,6336.03,24618.0,-843.0,
FG2208.ZCE,20220401,2121.0,2142.0,2130.0,2144.0,2086.0,2129.0,2122.0,-13.0,-20.0,1447.0,6141.0,25571.0,953.0,
FG2208.ZCE,20220406,2129.0,2122.0,2107.0,2153.0,2050.0,2052.0,2094.0,-70.0,-28.0,941.0,3941.22,25407.0,-164.0,
FG2208.ZCE,20220407,2052.0,2094.0,2057.0,2073.0,2007.0,2030.0,2038.0,-64.0,-56.0,876.0,3571.38,25669.0,262.0,
FG2208.ZCE,20220408,2030.0,2038.0,2021.0,2056.0,2017.0,2055.0,2026.0,17.0,-12.0,2872.0,11634.91,23820.0,-1849.0,
FG2208.ZCE,20220411,2055.0,2026.0,2054.0,2060.0,2010.0,2040.0,2031.0,14.0,5.0,590.0,2396.91,23522.0,-298.0,
FG2208.ZCE,20220412,2040.0,2031.0,2035.0,2092.0,2020.0,2084.0,2069.0,53.0,38.0,963.0,3984.93,23778.0,256.0,
FG2208.ZCE,20220413,2084.0,2069.0,2076.0,2088.0,2030.0,2030.0,2056.0,-39.0,-13.0,577.0,2372.98,23794.0,16.0,
FG2208.ZCE,20220414,2030.0,2056.0,2080.0,2080.0,2020.0,2033.0,2039.0,-23.0,-17.0,511.0,2083.63,23728.0,-66.0,
FG2208.ZCE,20220415,2033.0,2039.0,2031.0,2063.0,1995.0,2011.0,2022.0,-28.0,-17.0,367.0,1484.16,23718.0,-10.0,
FG2208.ZCE,20220418,2011.0,2022.0,2002.0,2060.0,2002.0,2037.0,2032.0,15.0,10.0,248.0,1008.07,23673.0,-45.0,
FG2208.ZCE,20220419,2037.0,2032.0,2049.0,2100.0,2040.0,2092.0,2082.0,60.0,50.0,934.0,3889.18,23228.0,-445.0,
FG2208.ZCE,20220420,2092.0,2082.0,2085.0,2125.0,2064.0,2073.0,2101.0,-9.0,19.0,572.0,2403.66,23448.0,220.0,
FG2208.ZCE,20220421,2073.0,2101.0,2073.0,2098.0,2054.0,2079.0,2085.0,-22.0,-16.0,920.0,3836.17,23797.0,349.0,
FG2208.ZCE,20220422,2079.0,2085.0,2075.0,2077.0,2026.0,2028.0,2047.0,-57.0,-38.0,731.0,2992.76,23463.0,-334.0,
FG2208.ZCE,20220425,2028.0,2047.0,2028.0,2034.0,1883.0,1885.0,1972.0,-162.0,-75.0,2104.0,8299.26,23956.0,493.0,
FG2208.ZCE,20220426,1885.0,1972.0,1875.0,1906.0,1842.0,1871.0,1884.0,-101.0,-88.0,2135.0,8043.67,23053.0,-903.0,
FG2208.ZCE,20220427,1871.0,1884.0,1875.0,1899.0,1863.0,1875.0,1880.0,-9.0,-4.0,974.0,3661.31,22667.0,-386.0,
FG2208.ZCE,20220428,1875.0,1880.0,1871.0,1898.0,1844.0,1896.0,1873.0,16.0,-7.0,2458.0,9208.58,21325.0,-1342.0,
FG2208.ZCE,20220429,1896.0,1873.0,1886.0,1902.0,1845.0,1898.0,1869.0,25.0,-4.0,2176.0,8135.32,20726.0,-599.0,
FG2208.ZCE,20220505,1898.0,1869.0,1908.0,1937.0,1878.0,1901.0,1913.0,32.0,44.0,694.0,2655.83,20794.0,68.0,
FG2208.ZCE,20220506,1901.0,1913.0,1888.0,1915.0,1863.0,1869.0,1895.0,-44.0,-18.0,729.0,2762.71,20815.0,21.0,
FG2208.ZCE,20220509,1869.0,1895.0,1870.0,1876.0,1825.0,1840.0,1849.0,-55.0,-46.0,909.0,3361.59,20965.0,150.0,
FG2208.ZCE,20220510,1840.0,1849.0,1831.0,1848.0,1746.0,1811.0,1822.0,-38.0,-27.0,3917.0,14276.34,18169.0,-2796.0,
FG2208.ZCE,20220511,1811.0,1822.0,1820.0,1843.0,1789.0,1834.0,1821.0,12.0,-1.0,471.0,1715.82,18376.0,207.0,
FG2208.ZCE,20220512,1834.0,1821.0,1825.0,1835.0,1779.0,1789.0,1805.0,-32.0,-16.0,335.0,1209.05,18306.0,-70.0,
FG2208.ZCE,20220513,1789.0,1805.0,1778.0,1810.0,1773.0,1794.0,1797.0,-11.0,-8.0,461.0,1657.23,18458.0,152.0,
FG2208.ZCE,20220516,1794.0,1797.0,1794.0,1834.0,1780.0,1824.0,1809.0,27.0,12.0,215.0,777.96,18430.0,-28.0,
FG2208.ZCE,20220517,1824.0,1809.0,1843.0,1843.0,1809.0,1811.0,1826.0,2.0,17.0,135.0,493.1,18421.0,-9.0,
FG2208.ZCE,20220518,1811.0,1826.0,1801.0,1822.0,1785.0,1785.0,1801.0,-41.0,-25.0,105.0,378.12,18396.0,-25.0,
FG2208.ZCE,20220519,1785.0,1801.0,1793.0,1843.0,1781.0,1842.0,1814.0,41.0,13.0,787.0,2855.62,18224.0,-172.0,
FG2208.ZCE,20220520,1842.0,1814.0,1842.0,1870.0,1825.0,1848.0,1843.0,34.0,29.0,220.0,811.07,18255.0,31.0,
FG2208.ZCE,20220523,1848.0,1843.0,1851.0,1852.0,1798.0,1800.0,1822.0,-43.0,-21.0,152.0,553.91,18248.0,-7.0,
FG2208.ZCE,20220524,1800.0,1822.0,1787.0,1807.0,1776.0,1783.0,1793.0,-39.0,-29.0,1380.0,4948.0,17005.0,-1243.0,
FG2208.ZCE,20220525,1783.0,1793.0,1788.0,1810.0,1779.0,1801.0,1793.0,8.0,0.0,193.0,691.92,17024.0,19.0,
FG2208.ZCE,20220526,1801.0,1793.0,1802.0,1803.0,1764.0,1781.0,1782.0,-12.0,-11.0,322.0,1147.36,17020.0,-4.0,
FG2208.ZCE,20220527,1781.0,1782.0,1776.0,1792.0,1763.0,1768.0,1778.0,-14.0,-4.0,1334.0,4743.29,17297.0,277.0,
FG2208.ZCE,20220530,1768.0,1778.0,1773.0,1815.0,1746.0,1779.0,1779.0,1.0,1.0,393.0,1398.27,17253.0,-44.0,
FG2208.ZCE,20220531,1779.0,1779.0,1771.0,1788.0,1760.0,1788.0,1772.0,9.0,-7.0,270.0,957.13,17278.0,25.0,
FG2208.ZCE,20220601,1788.0,1772.0,1779.0,1812.0,1772.0,1789.0,1789.0,17.0,17.0,455.0,1628.38,17233.0,-45.0,
FG2208.ZCE,20220602,1789.0,1789.0,1778.0,1795.0,1770.0,1791.0,1778.0,2.0,-11.0,4570.0,16251.94,12945.0,-4288.0,
FG2208.ZCE,20220606,1791.0,1778.0,1791.0,1825.0,1777.0,1811.0,1812.0,33.0,34.0,427.0,1547.22,12978.0,33.0,
FG2208.ZCE,20220607,1811.0,1812.0,1808.0,1847.0,1808.0,1838.0,1837.0,26.0,25.0,618.0,2270.01,13030.0,52.0,
FG2208.ZCE,20220608,1838.0,1837.0,1832.0,1868.0,1831.0,1851.0,1840.0,14.0,3.0,758.0,2789.92,12788.0,-242.0,
FG2208.ZCE,20220609,1851.0,1840.0,1837.0,1865.0,1793.0,1794.0,1833.0,-46.0,-7.0,745.0,2731.27,12490.0,-298.0,
FG2208.ZCE,20220610,1794.0,1833.0,1789.0,1802.0,1762.0,1771.0,1785.0,-62.0,-48.0,414.0,1477.84,12363.0,-127.0,
FG2208.ZCE,20220613,1771.0,1785.0,1771.0,1785.0,1761.0,1771.0,1772.0,-14.0,-13.0,129.0,457.09,12394.0,31.0,
FG2208.ZCE,20220614,1771.0,1772.0,1770.0,1777.0,1691.0,1697.0,1725.0,-75.0,-47.0,310.0,1069.34,12407.0,13.0,
FG2208.ZCE,20220615,1697.0,1725.0,1700.0,1711.0,1686.0,1698.0,1698.0,-27.0,-27.0,182.0,618.11,12375.0,-32.0,
FG2208.ZCE,20220616,1698.0,1698.0,1702.0,1715.0,1690.0,1695.0,1702.0,-3.0,4.0,172.0,585.65,12427.0,52.0,
FG2208.ZCE,20220617,1695.0,1702.0,1687.0,1716.0,1672.0,1710.0,1699.0,8.0,-3.0,432.0,1467.86,12455.0,28.0,
FG2208.ZCE,20220620,1710.0,1699.0,1709.0,1734.0,1704.0,1722.0,1723.0,23.0,24.0,314.0,1081.89,12500.0,45.0,
FG2208.ZCE,20220621,1722.0,1723.0,1714.0,1714.0,1629.0,1654.0,1665.0,-69.0,-58.0,583.0,1941.88,12286.0,-214.0,
FG2208.ZCE,20220622,1654.0,1665.0,1660.0,1674.0,1619.0,1627.0,1644.0,-38.0,-21.0,356.0,1170.41,12319.0,33.0,
FG2208.ZCE,20220623,1627.0,1644.0,1628.0,1664.0,1614.0,1657.0,1641.0,13.0,-3.0,286.0,938.76,12310.0,-9.0,
FG2208.ZCE,20220624,1657.0,1641.0,1666.0,1676.0,1635.0,1641.0,1648.0,0.0,7.0,250.0,824.23,12398.0,88.0,
FG2208.ZCE,20220627,1641.0,1648.0,1647.0,1662.0,1633.0,1640.0,1650.0,-8.0,2.0,221.0,729.35,12463.0,65.0,
FG2208.ZCE,20220628,1640.0,1650.0,1650.0,1659.0,1621.0,1654.0,1647.0,4.0,-3.0,279.0,919.05,12434.0,-29.0,
FG2208.ZCE,20220629,1654.0,1647.0,1642.0,1700.0,1642.0,1664.0,1644.0,17.0,-3.0,4367.0,14359.92,8451.0,-3983.0,
FG2208.ZCE,20220630,1664.0,1644.0,1661.0,1679.0,1641.0,1642.0,1663.0,-2.0,19.0,1211.0,4026.91,7419.0,-1032.0,
FG2208.ZCE,20220701,1642.0,1663.0,1632.0,1639.0,1604.0,1612.0,1623.0,-51.0,-40.0,2334.0,7577.31,5702.0,-1717.0,
FG2208.ZCE,20220704,1612.0,1623.0,1608.0,1629.0,1582.0,1590.0,1603.0,-33.0,-20.0,352.0,1128.25,5595.0,-107.0,
FG2208.ZCE,20220705,1590.0,1603.0,1598.0,1611.0,1589.0,1591.0,1598.0,-12.0,-5.0,103.0,329.28,5526.0,-69.0,
FG2208.ZCE,20220706,1591.0,1598.0,1580.0,1580.0,1542.0,1578.0,1567.0,-20.0,-31.0,2140.0,6706.51,3620.0,-1906.0,
FG2208.ZCE,20220707,1578.0,1567.0,1582.0,1590.0,1556.0,1556.0,1576.0,-11.0,9.0,114.0,359.28,3598.0,-22.0,
FG2208.ZCE,20220708,1556.0,1576.0,1570.0,1575.0,1531.0,1541.0,1561.0,-35.0,-15.0,209.0,652.43,3588.0,-10.0,
FG2208.ZCE,20220711,1541.0,1561.0,1536.0,1549.0,1509.0,1524.0,1523.0,-37.0,-38.0,140.0,426.45,3539.0,-49.0,
FG2208.ZCE,20220712,1524.0,1523.0,1526.0,1557.0,1517.0,1532.0,1541.0,9.0,18.0,250.0,770.55,3522.0,-17.0,
FG2208.ZCE,20220713,1532.0,1541.0,1522.0,1562.0,1522.0,1551.0,1543.0,10.0,2.0,1256.0,3876.2,2508.0,-1014.0,
FG2208.ZCE,20220714,1551.0,1543.0,1550.0,1562.0,1521.0,1523.0,1541.0,-20.0,-2.0,158.0,486.91,2478.0,-30.0,
FG2208.ZCE,20220715,1523.0,1541.0,1520.0,1553.0,1513.0,1527.0,1533.0,-14.0,-8.0,219.0,671.58,2391.0,-87.0,
FG2208.ZCE,20220718,1527.0,1533.0,1531.0,1560.0,1529.0,1547.0,1541.0,14.0,8.0,380.0,1171.1,2157.0,-234.0,
FG2208.ZCE,20220719,1547.0,1541.0,1540.0,1558.0,1496.0,1496.0,1528.0,-45.0,-13.0,344.0,1051.25,1955.0,-202.0,
FG2208.ZCE,20220720,1496.0,1528.0,1491.0,1531.0,1466.0,1466.0,1486.0,-62.0,-42.0,580.0,1724.22,1873.0,-82.0,
FG2208.ZCE,20220721,1466.0,1486.0,1468.0,1485.0,1443.0,1452.0,1465.0,-34.0,-21.0,208.0,609.39,1782.0,-91.0,
FG2208.ZCE,20220722,1452.0,1465.0,1448.0,1457.0,1430.0,1447.0,1446.0,-18.0,-19.0,86.0,248.66,1715.0,-67.0,
FG2208.ZCE,20220725,1447.0,1446.0,1436.0,1480.0,1433.0,1476.0,1464.0,30.0,18.0,33.0,96.6,1695.0,-20.0,
FG2208.ZCE,20220726,1476.0,1464.0,1476.0,1489.0,1466.0,1483.0,1478.0,19.0,14.0,543.0,1604.85,1184.0,-511.0,
FG2208.ZCE,20220727,1483.0,1478.0,1489.0,1499.0,1481.0,1498.0,1490.0,20.0,12.0,121.0,360.47,1077.0,-107.0,
FG2208.ZCE,20220728,1498.0,1490.0,1501.0,1537.0,1500.0,1528.0,1521.0,38.0,31.0,470.0,1429.38,819.0,-258.0,
FG2208.ZCE,20220729,1528.0,1521.0,1521.0,1584.0,1482.0,1574.0,1540.0,53.0,19.0,472.0,1453.58,471.0,-348.0,
FG2208.ZCE,20220801,1574.0,1540.0,,,,,1540.0,,0.0,0.0,0.0,471.0,0.0,
FG2208.ZCE,20220802,,1540.0,,,,,1548.0,,8.0,0.0,0.0,471.0,0.0,
FG2208.ZCE,20220803,,1548.0,,,,,1548.0,,0.0,0.0,0.0,471.0,0.0,
FG2208.ZCE,20220804,,1548.0,,,,,1548.0,,0.0,0.0,0.0,471.0,0.0,
FG2208.ZCE,20220805,,1548.0,,,,,1553.0,,5.0,0.0,0.0,471.0,0.0,
FG2208.ZCE,20220808,,1553.0,,,,,1555.0,,2.0,0.0,0.0,471.0,0.0,
FG2208.ZCE,20220809,,1555.0,,,,,1577.0,,22.0,0.0,0.0,471.0,0.0,
FG2208.ZCE,20220810,,1577.0,,,,,1546.0,,-31.0,0.0,0.0,471.0,0.0,
FG2208.ZCE,20220811,,1546.0,,,,,1530.0,,-16.0,0.0,0.0,471.0,0.0,
FG2208.ZCE,20220812,,1530.0,,,,,1552.0,,22.0,0.0,0.0,0.0,-471.0,