finance-talk/data/FG/FG2204.csv

ts_code,trade_date,pre_close,pre_settle,open,high,low,close,settle,change1,change2,vol,amount,oi,oi_chg,delv_settle
FG2204.ZCE,20210416,,1976.0,2006.0,2060.0,2006.0,2044.0,2044.0,68.0,68.0,36.0,147.15,15.0,,
FG2204.ZCE,20210419,2044.0,2044.0,2055.0,2055.0,2035.0,2048.0,2044.0,4.0,0.0,14.0,57.24,22.0,7.0,
FG2204.ZCE,20210420,2048.0,2044.0,2075.0,2078.0,2047.0,2075.0,2066.0,31.0,22.0,7.0,28.92,23.0,1.0,
FG2204.ZCE,20210421,2075.0,2066.0,2054.0,2072.0,2052.0,2066.0,2062.0,0.0,-4.0,20.0,82.47,30.0,7.0,
FG2204.ZCE,20210422,2066.0,2062.0,2087.0,2087.0,2056.0,2069.0,2076.0,7.0,14.0,32.0,132.87,32.0,2.0,
FG2204.ZCE,20210423,2069.0,2076.0,2076.0,2078.0,2064.0,2078.0,2074.0,2.0,-2.0,17.0,70.51,27.0,-5.0,
FG2204.ZCE,20210426,2078.0,2074.0,2067.0,2094.0,2057.0,2082.0,2075.0,8.0,1.0,17.0,70.56,27.0,0.0,
FG2204.ZCE,20210427,2082.0,2075.0,2082.0,2102.0,2080.0,2102.0,2090.0,27.0,15.0,13.0,54.35,29.0,2.0,
FG2204.ZCE,20210428,2102.0,2090.0,2109.0,2112.0,2091.0,2103.0,2104.0,13.0,14.0,13.0,54.7,30.0,1.0,
FG2204.ZCE,20210429,2103.0,2104.0,2155.0,2161.0,2082.0,2161.0,2137.0,57.0,33.0,33.0,141.05,33.0,3.0,
FG2204.ZCE,20210430,2161.0,2137.0,2142.0,2186.0,2136.0,2169.0,2160.0,32.0,23.0,26.0,112.31,36.0,3.0,
FG2204.ZCE,20210506,2169.0,2160.0,2268.0,2288.0,2248.0,2279.0,2266.0,119.0,106.0,24.0,108.75,47.0,11.0,
FG2204.ZCE,20210507,2279.0,2266.0,2268.0,2315.0,2264.0,2302.0,2288.0,36.0,22.0,71.0,324.93,55.0,8.0,
FG2204.ZCE,20210510,2302.0,2288.0,2297.0,2426.0,2282.0,2426.0,2383.0,138.0,95.0,71.0,338.37,86.0,31.0,
FG2204.ZCE,20210511,2426.0,2383.0,2422.0,2574.0,2395.0,2515.0,2493.0,132.0,110.0,160.0,797.87,133.0,47.0,
FG2204.ZCE,20210512,2515.0,2493.0,2500.0,2622.0,2500.0,2618.0,2559.0,125.0,66.0,114.0,583.51,147.0,14.0,
FG2204.ZCE,20210513,2618.0,2559.0,2579.0,2660.0,2515.0,2569.0,2589.0,10.0,30.0,129.0,668.07,186.0,39.0,
FG2204.ZCE,20210514,2569.0,2589.0,2573.0,2589.0,2440.0,2488.0,2488.0,-101.0,-101.0,332.0,1652.23,393.0,207.0,
FG2204.ZCE,20210517,2488.0,2488.0,2527.0,2592.0,2468.0,2488.0,2495.0,0.0,7.0,505.0,2519.81,807.0,414.0,
FG2204.ZCE,20210518,2488.0,2495.0,2496.0,2550.0,2482.0,2545.0,2500.0,50.0,5.0,469.0,2344.67,1220.0,413.0,
FG2204.ZCE,20210519,2545.0,2500.0,2547.0,2547.0,2418.0,2447.0,2436.0,-53.0,-64.0,1171.0,5704.2,2211.0,991.0,
FG2204.ZCE,20210520,2447.0,2436.0,2372.0,2423.0,2301.0,2399.0,2372.0,-37.0,-64.0,2350.0,11149.34,4291.0,2080.0,
FG2204.ZCE,20210521,2399.0,2372.0,2384.0,2440.0,2331.0,2337.0,2382.0,-35.0,10.0,1166.0,5554.19,5316.0,1025.0,
FG2204.ZCE,20210524,2337.0,2382.0,2326.0,2366.0,2272.0,2332.0,2320.0,-50.0,-62.0,2369.0,10993.02,7553.0,2237.0,
FG2204.ZCE,20210525,2332.0,2320.0,2318.0,2394.0,2318.0,2385.0,2366.0,65.0,46.0,1910.0,9037.14,9323.0,1770.0,
FG2204.ZCE,20210526,2385.0,2366.0,2366.0,2391.0,2339.0,2344.0,2352.0,-22.0,-14.0,1137.0,5347.53,9588.0,265.0,
FG2204.ZCE,20210527,2344.0,2352.0,2312.0,2345.0,2271.0,2319.0,2317.0,-33.0,-35.0,2591.0,12009.08,12007.0,2419.0,
FG2204.ZCE,20210528,2319.0,2317.0,2317.0,2395.0,2317.0,2378.0,2363.0,61.0,46.0,2468.0,11661.73,12410.0,403.0,
FG2204.ZCE,20210531,2378.0,2363.0,2354.0,2473.0,2354.0,2445.0,2398.0,82.0,35.0,4007.0,19217.33,8697.0,-3713.0,
FG2204.ZCE,20210601,2445.0,2398.0,2414.0,2482.0,2409.0,2453.0,2433.0,55.0,35.0,8019.0,39014.72,780.0,-7917.0,
FG2204.ZCE,20210602,2453.0,2433.0,2426.0,2514.0,2426.0,2440.0,2447.0,7.0,14.0,815.0,3989.06,324.0,-456.0,
FG2204.ZCE,20210603,2440.0,2447.0,2453.0,2497.0,2453.0,2458.0,2472.0,11.0,25.0,62.0,306.58,344.0,20.0,
FG2204.ZCE,20210604,2458.0,2472.0,2450.0,2480.0,2406.0,2456.0,2441.0,-16.0,-31.0,61.0,297.77,337.0,-7.0,
FG2204.ZCE,20210607,2456.0,2441.0,2475.0,2504.0,2432.0,2432.0,2456.0,-9.0,15.0,40.0,196.48,346.0,9.0,
FG2204.ZCE,20210608,2432.0,2456.0,2422.0,2480.0,2374.0,2416.0,2407.0,-40.0,-49.0,33.0,158.88,338.0,-8.0,
FG2204.ZCE,20210609,2416.0,2407.0,2408.0,2428.0,2398.0,2428.0,2412.0,21.0,5.0,24.0,115.76,339.0,1.0,
FG2204.ZCE,20210610,2428.0,2412.0,2414.0,2466.0,2408.0,2432.0,2444.0,20.0,32.0,40.0,195.54,336.0,-3.0,
FG2204.ZCE,20210611,2432.0,2444.0,2447.0,2497.0,2447.0,2497.0,2473.0,53.0,29.0,13.0,64.29,332.0,-4.0,
FG2204.ZCE,20210615,2497.0,2473.0,2469.0,2469.0,2423.0,2432.0,2436.0,-41.0,-37.0,5.0,24.36,331.0,-1.0,
FG2204.ZCE,20210616,2432.0,2436.0,2436.0,2445.0,2396.0,2404.0,2424.0,-32.0,-12.0,35.0,169.65,332.0,1.0,
FG2204.ZCE,20210617,2404.0,2424.0,2407.0,2432.0,2387.0,2431.0,2406.0,7.0,-18.0,27.0,129.93,336.0,4.0,
FG2204.ZCE,20210618,2431.0,2406.0,2438.0,2446.0,2401.0,2417.0,2425.0,11.0,19.0,22.0,106.7,331.0,-5.0,
FG2204.ZCE,20210621,2417.0,2425.0,2426.0,2453.0,2421.0,2423.0,2438.0,-2.0,13.0,57.0,277.9,342.0,11.0,
FG2204.ZCE,20210622,2423.0,2438.0,2417.0,2459.0,2412.0,2459.0,2435.0,21.0,-3.0,22.0,107.14,346.0,4.0,
FG2204.ZCE,20210623,2459.0,2435.0,2463.0,2482.0,2455.0,2466.0,2469.0,31.0,34.0,56.0,276.57,342.0,-4.0,
FG2204.ZCE,20210624,2466.0,2469.0,2477.0,2545.0,2475.0,2545.0,2525.0,76.0,56.0,66.0,333.27,339.0,-3.0,
FG2204.ZCE,20210625,2545.0,2525.0,2539.0,2603.0,2535.0,2600.0,2577.0,75.0,52.0,31.0,159.79,344.0,5.0,
FG2204.ZCE,20210628,2600.0,2577.0,2592.0,2592.0,2555.0,2561.0,2572.0,-16.0,-5.0,34.0,174.89,345.0,1.0,
FG2204.ZCE,20210629,2561.0,2572.0,2576.0,2580.0,2552.0,2566.0,2568.0,-6.0,-4.0,20.0,102.73,340.0,-5.0,
FG2204.ZCE,20210630,2566.0,2568.0,2577.0,2577.0,2557.0,2561.0,2566.0,-7.0,-2.0,26.0,133.41,339.0,-1.0,
FG2204.ZCE,20210701,2561.0,2566.0,2567.0,2600.0,2545.0,2545.0,2576.0,-21.0,10.0,41.0,211.25,337.0,-2.0,
FG2204.ZCE,20210702,2545.0,2576.0,2546.0,2596.0,2539.0,2579.0,2560.0,3.0,-16.0,17.0,87.03,333.0,-4.0,
FG2204.ZCE,20210705,2579.0,2560.0,2568.0,2574.0,2549.0,2566.0,2562.0,6.0,2.0,12.0,61.5,331.0,-2.0,
FG2204.ZCE,20210706,2566.0,2562.0,2571.0,2604.0,2571.0,2600.0,2594.0,38.0,32.0,26.0,134.89,330.0,-1.0,
FG2204.ZCE,20210707,2600.0,2594.0,2597.0,2608.0,2583.0,2596.0,2600.0,2.0,6.0,50.0,259.99,330.0,0.0,
FG2204.ZCE,20210708,2596.0,2600.0,2616.0,2630.0,2613.0,2630.0,2625.0,30.0,25.0,25.0,131.27,343.0,13.0,
FG2204.ZCE,20210709,2630.0,2625.0,2625.0,2625.0,2589.0,2615.0,2607.0,-10.0,-18.0,85.0,443.24,393.0,50.0,
FG2204.ZCE,20210712,2615.0,2607.0,2620.0,2678.0,2620.0,2664.0,2659.0,57.0,52.0,24.0,127.65,404.0,11.0,
FG2204.ZCE,20210713,2664.0,2659.0,2679.0,2719.0,2674.0,2719.0,2696.0,60.0,37.0,48.0,258.78,429.0,25.0,
FG2204.ZCE,20210714,2719.0,2696.0,2726.0,2817.0,2726.0,2813.0,2759.0,117.0,63.0,162.0,894.03,441.0,12.0,
FG2204.ZCE,20210715,2813.0,2759.0,2813.0,2898.0,2758.0,2831.0,2796.0,72.0,37.0,70.0,391.48,430.0,-11.0,
FG2204.ZCE,20210716,2831.0,2796.0,2846.0,2870.0,2832.0,2868.0,2854.0,72.0,58.0,65.0,370.97,447.0,17.0,
FG2204.ZCE,20210719,2868.0,2854.0,2886.0,2929.0,2886.0,2893.0,2903.0,39.0,49.0,83.0,481.9,444.0,-3.0,
FG2204.ZCE,20210720,2893.0,2903.0,2870.0,2899.0,2852.0,2879.0,2871.0,-24.0,-32.0,49.0,281.33,440.0,-4.0,
FG2204.ZCE,20210721,2879.0,2871.0,2882.0,2915.0,2856.0,2856.0,2883.0,-15.0,12.0,50.0,288.34,444.0,4.0,
FG2204.ZCE,20210722,2856.0,2883.0,2855.0,2899.0,2852.0,2899.0,2868.0,16.0,-15.0,51.0,292.49,444.0,0.0,
FG2204.ZCE,20210723,2899.0,2868.0,2906.0,2967.0,2901.0,2915.0,2929.0,47.0,61.0,76.0,445.18,422.0,-22.0,
FG2204.ZCE,20210726,2915.0,2929.0,2885.0,2885.0,2770.0,2803.0,2839.0,-126.0,-90.0,134.0,760.83,371.0,-51.0,
FG2204.ZCE,20210727,2803.0,2839.0,2813.0,2813.0,2674.0,2680.0,2748.0,-159.0,-91.0,100.0,549.56,320.0,-51.0,
FG2204.ZCE,20210728,2680.0,2748.0,2695.0,2742.0,2695.0,2734.0,2719.0,-14.0,-29.0,62.0,337.21,290.0,-30.0,
FG2204.ZCE,20210729,2734.0,2719.0,2748.0,2786.0,2740.0,2770.0,2764.0,51.0,45.0,19.0,105.02,291.0,1.0,
FG2204.ZCE,20210730,2770.0,2764.0,2759.0,2773.0,2743.0,2773.0,2759.0,9.0,-5.0,17.0,93.81,286.0,-5.0,
FG2204.ZCE,20210802,2773.0,2759.0,2761.0,2761.0,2676.0,2698.0,2705.0,-61.0,-54.0,76.0,411.14,271.0,-15.0,
FG2204.ZCE,20210803,2698.0,2705.0,2688.0,2688.0,2622.0,2629.0,2648.0,-76.0,-57.0,67.0,354.83,244.0,-27.0,
FG2204.ZCE,20210804,2629.0,2648.0,2632.0,2669.0,2632.0,2665.0,2650.0,17.0,2.0,33.0,174.87,244.0,0.0,
FG2204.ZCE,20210805,2665.0,2650.0,2600.0,2672.0,2589.0,2589.0,2630.0,-61.0,-20.0,48.0,252.45,239.0,-5.0,
FG2204.ZCE,20210806,2589.0,2630.0,2544.0,2622.0,2544.0,2622.0,2598.0,-8.0,-32.0,14.0,72.75,239.0,0.0,
FG2204.ZCE,20210809,2622.0,2598.0,2638.0,2669.0,2612.0,2657.0,2636.0,59.0,38.0,45.0,237.26,238.0,-1.0,
FG2204.ZCE,20210810,2657.0,2636.0,2650.0,2741.0,2647.0,2738.0,2710.0,102.0,74.0,44.0,238.46,239.0,1.0,
FG2204.ZCE,20210811,2738.0,2710.0,2735.0,2753.0,2722.0,2738.0,2732.0,28.0,22.0,17.0,92.89,235.0,-4.0,
FG2204.ZCE,20210812,2738.0,2732.0,2746.0,2750.0,2660.0,2660.0,2691.0,-72.0,-41.0,70.0,376.74,254.0,19.0,
FG2204.ZCE,20210813,2660.0,2691.0,2659.0,2687.0,2630.0,2648.0,2662.0,-43.0,-29.0,66.0,351.44,275.0,21.0,
FG2204.ZCE,20210816,2648.0,2662.0,2660.0,2707.0,2660.0,2665.0,2684.0,3.0,22.0,18.0,96.63,272.0,-3.0,
FG2204.ZCE,20210817,2665.0,2684.0,2673.0,2690.0,2643.0,2676.0,2664.0,-8.0,-20.0,16.0,85.26,268.0,-4.0,
FG2204.ZCE,20210818,2676.0,2664.0,2678.0,2694.0,2608.0,2631.0,2632.0,-33.0,-32.0,54.0,284.26,263.0,-5.0,
FG2204.ZCE,20210819,2631.0,2632.0,2626.0,2626.0,2520.0,2563.0,2557.0,-69.0,-75.0,45.0,230.12,259.0,-4.0,
FG2204.ZCE,20210820,2563.0,2557.0,2536.0,2555.0,2505.0,2550.0,2527.0,-7.0,-30.0,46.0,232.48,249.0,-10.0,
FG2204.ZCE,20210823,2550.0,2527.0,2576.0,2628.0,2575.0,2621.0,2605.0,94.0,78.0,43.0,224.0,248.0,-1.0,
FG2204.ZCE,20210824,2621.0,2605.0,2621.0,2642.0,2596.0,2596.0,2618.0,-9.0,13.0,65.0,340.33,238.0,-10.0,
FG2204.ZCE,20210825,2596.0,2618.0,2577.0,2591.0,2550.0,2576.0,2575.0,-42.0,-43.0,43.0,221.49,230.0,-8.0,
FG2204.ZCE,20210826,2576.0,2575.0,2577.0,2583.0,2475.0,2475.0,2549.0,-100.0,-26.0,64.0,326.28,224.0,-6.0,
FG2204.ZCE,20210827,2475.0,2549.0,2474.0,2515.0,2471.0,2487.0,2491.0,-62.0,-58.0,33.0,164.38,225.0,1.0,
FG2204.ZCE,20210830,2487.0,2491.0,2523.0,2561.0,2507.0,2510.0,2535.0,19.0,44.0,32.0,162.24,222.0,-3.0,
FG2204.ZCE,20210831,2510.0,2535.0,2495.0,2505.0,2455.0,2466.0,2481.0,-69.0,-54.0,39.0,193.48,218.0,-4.0,
FG2204.ZCE,20210901,2466.0,2481.0,2460.0,2516.0,2455.0,2516.0,2481.0,35.0,0.0,37.0,183.59,217.0,-1.0,
FG2204.ZCE,20210902,2516.0,2481.0,2485.0,2499.0,2440.0,2468.0,2467.0,-13.0,-14.0,19.0,93.76,218.0,1.0,
FG2204.ZCE,20210903,2468.0,2467.0,2438.0,2564.0,2417.0,2564.0,2488.0,97.0,21.0,52.0,258.72,210.0,-8.0,
FG2204.ZCE,20210906,2564.0,2488.0,2614.0,2614.0,2458.0,2471.0,2501.0,-17.0,13.0,64.0,320.13,184.0,-26.0,
FG2204.ZCE,20210907,2471.0,2501.0,2461.0,2487.0,2456.0,2456.0,2470.0,-45.0,-31.0,29.0,143.25,181.0,-3.0,
FG2204.ZCE,20210908,2456.0,2470.0,2430.0,2456.0,2371.0,2379.0,2419.0,-91.0,-51.0,32.0,154.79,181.0,0.0,
FG2204.ZCE,20210909,2379.0,2419.0,2362.0,2382.0,2305.0,2305.0,2334.0,-114.0,-85.0,83.0,387.38,152.0,-29.0,
FG2204.ZCE,20210910,2305.0,2334.0,2315.0,2352.0,2315.0,2331.0,2332.0,-3.0,-2.0,13.0,60.62,148.0,-4.0,
FG2204.ZCE,20210913,2331.0,2332.0,2329.0,2359.0,2240.0,2263.0,2317.0,-69.0,-15.0,66.0,305.88,118.0,-30.0,
FG2204.ZCE,20210914,2263.0,2317.0,2245.0,2266.0,2201.0,2201.0,2232.0,-116.0,-85.0,40.0,178.53,105.0,-13.0,
FG2204.ZCE,20210915,2201.0,2232.0,2200.0,2200.0,2130.0,2136.0,2153.0,-96.0,-79.0,41.0,176.56,93.0,-12.0,
FG2204.ZCE,20210916,2136.0,2153.0,2160.0,2174.0,2118.0,2129.0,2145.0,-24.0,-8.0,25.0,107.27,87.0,-6.0,
FG2204.ZCE,20210917,2129.0,2145.0,2130.0,2144.0,2040.0,2144.0,2093.0,-1.0,-52.0,76.0,318.19,66.0,-21.0,
FG2204.ZCE,20210922,2144.0,2093.0,2078.0,2189.0,2062.0,2137.0,2133.0,44.0,40.0,22.0,93.85,71.0,5.0,
FG2204.ZCE,20210923,2137.0,2133.0,2175.0,2253.0,2163.0,2163.0,2232.0,30.0,99.0,34.0,151.76,52.0,-19.0,
FG2204.ZCE,20210924,2163.0,2232.0,2140.0,2229.0,2077.0,2136.0,2151.0,-96.0,-81.0,131.0,563.48,106.0,54.0,
FG2204.ZCE,20210927,2136.0,2151.0,2143.0,2251.0,2112.0,2179.0,2197.0,28.0,46.0,66.0,290.01,129.0,23.0,
FG2204.ZCE,20210928,2179.0,2197.0,2182.0,2203.0,2107.0,2203.0,2151.0,6.0,-46.0,95.0,408.66,124.0,-5.0,
FG2204.ZCE,20210929,2203.0,2151.0,2202.0,2202.0,2133.0,2145.0,2152.0,-6.0,1.0,39.0,167.82,123.0,-1.0,
FG2204.ZCE,20210930,2145.0,2152.0,2155.0,2261.0,2132.0,2191.0,2185.0,39.0,33.0,46.0,201.01,138.0,15.0,
FG2204.ZCE,20211008,2191.0,2185.0,2304.0,2338.0,2263.0,2277.0,2289.0,92.0,104.0,169.0,773.84,247.0,109.0,
FG2204.ZCE,20211011,2277.0,2289.0,2314.0,2406.0,2295.0,2385.0,2357.0,96.0,68.0,106.0,499.65,299.0,52.0,
FG2204.ZCE,20211012,2385.0,2357.0,2368.0,2394.0,2287.0,2298.0,2336.0,-59.0,-21.0,49.0,228.98,287.0,-12.0,
FG2204.ZCE,20211013,2298.0,2336.0,2306.0,2387.0,2191.0,2332.0,2303.0,-4.0,-33.0,83.0,382.22,286.0,-1.0,
FG2204.ZCE,20211014,2332.0,2303.0,2342.0,2360.0,2310.0,2335.0,2333.0,32.0,30.0,29.0,135.3,282.0,-4.0,
FG2204.ZCE,20211015,2335.0,2333.0,2336.0,2336.0,2272.0,2305.0,2295.0,-28.0,-38.0,21.0,96.39,273.0,-9.0,
FG2204.ZCE,20211018,2305.0,2295.0,2324.0,2324.0,2233.0,2261.0,2269.0,-34.0,-26.0,80.0,363.1,279.0,6.0,
FG2204.ZCE,20211019,2261.0,2269.0,2237.0,2383.0,2225.0,2383.0,2298.0,114.0,29.0,45.0,206.85,281.0,2.0,
FG2204.ZCE,20211020,2383.0,2298.0,2371.0,2382.0,2294.0,2322.0,2343.0,24.0,45.0,172.0,805.96,360.0,79.0,
FG2204.ZCE,20211021,2322.0,2343.0,2344.0,2365.0,2185.0,2188.0,2277.0,-155.0,-66.0,58.0,264.14,366.0,6.0,
FG2204.ZCE,20211022,2188.0,2277.0,2194.0,2223.0,2117.0,2117.0,2135.0,-160.0,-142.0,115.0,490.99,330.0,-36.0,
FG2204.ZCE,20211025,2117.0,2135.0,2085.0,2132.0,2010.0,2029.0,2061.0,-106.0,-74.0,157.0,647.26,257.0,-73.0,
FG2204.ZCE,20211026,2029.0,2061.0,2040.0,2062.0,1987.0,2059.0,2028.0,-2.0,-33.0,144.0,583.99,178.0,-79.0,
FG2204.ZCE,20211027,2059.0,2028.0,2075.0,2104.0,2012.0,2024.0,2058.0,-4.0,30.0,162.0,666.85,173.0,-5.0,
FG2204.ZCE,20211028,2024.0,2058.0,1983.0,2005.0,1913.0,1956.0,1943.0,-102.0,-115.0,84.0,326.45,159.0,-14.0,
FG2204.ZCE,20211029,1956.0,1943.0,1964.0,1965.0,1862.0,1877.0,1898.0,-66.0,-45.0,77.0,292.26,125.0,-34.0,
FG2204.ZCE,20211101,1877.0,1898.0,1867.0,1889.0,1818.0,1818.0,1855.0,-80.0,-43.0,797.0,2957.64,866.0,741.0,
FG2204.ZCE,20211102,1818.0,1855.0,1813.0,1839.0,1672.0,1672.0,1806.0,-183.0,-49.0,575.0,2076.74,1363.0,497.0,
FG2204.ZCE,20211103,1672.0,1806.0,1680.0,1822.0,1680.0,1803.0,1745.0,-3.0,-61.0,123.0,429.29,1371.0,8.0,
FG2204.ZCE,20211104,1803.0,1745.0,1789.0,1826.0,1729.0,1742.0,1774.0,-3.0,29.0,56.0,198.65,1395.0,24.0,
FG2204.ZCE,20211105,1742.0,1774.0,1722.0,1761.0,1706.0,1761.0,1726.0,-13.0,-48.0,28.0,96.67,1391.0,-4.0,
FG2204.ZCE,20211108,1761.0,1726.0,1778.0,1814.0,1744.0,1756.0,1770.0,30.0,44.0,65.0,230.05,1340.0,-51.0,
FG2204.ZCE,20211109,1756.0,1770.0,1752.0,1791.0,1752.0,1776.0,1777.0,6.0,7.0,32.0,113.76,1346.0,6.0,
FG2204.ZCE,20211110,1776.0,1777.0,1736.0,1739.0,1648.0,1687.0,1680.0,-90.0,-97.0,94.0,315.9,1314.0,-32.0,
FG2204.ZCE,20211111,1687.0,1680.0,1695.0,1818.0,1672.0,1797.0,1757.0,117.0,77.0,75.0,263.55,1349.0,35.0,
FG2204.ZCE,20211112,1797.0,1757.0,1773.0,1811.0,1717.0,1793.0,1768.0,36.0,11.0,237.0,837.9,1540.0,191.0,
FG2204.ZCE,20211115,1793.0,1768.0,1750.0,1862.0,1748.0,1766.0,1822.0,-2.0,54.0,227.0,827.39,1592.0,52.0,
FG2204.ZCE,20211116,1766.0,1822.0,1793.0,1829.0,1770.0,1770.0,1799.0,-52.0,-23.0,82.0,295.04,1572.0,-20.0,
FG2204.ZCE,20211117,1770.0,1799.0,1780.0,1780.0,1688.0,1709.0,1723.0,-90.0,-76.0,189.0,651.22,1450.0,-122.0,
FG2204.ZCE,20211118,1709.0,1723.0,1729.0,1732.0,1670.0,1683.0,1697.0,-40.0,-26.0,100.0,339.39,1457.0,7.0,
FG2204.ZCE,20211119,1683.0,1697.0,1687.0,1750.0,1673.0,1740.0,1719.0,43.0,22.0,69.0,237.29,1465.0,8.0,
FG2204.ZCE,20211122,1740.0,1719.0,1733.0,1779.0,1733.0,1763.0,1761.0,44.0,42.0,116.0,408.44,1531.0,66.0,
FG2204.ZCE,20211123,1763.0,1761.0,1776.0,1790.0,1750.0,1750.0,1771.0,-11.0,10.0,51.0,180.59,1507.0,-24.0,
FG2204.ZCE,20211124,1750.0,1771.0,1763.0,1820.0,1753.0,1808.0,1796.0,37.0,25.0,54.0,193.94,1525.0,18.0,
FG2204.ZCE,20211125,1808.0,1796.0,1824.0,1842.0,1814.0,1834.0,1828.0,38.0,32.0,84.0,307.11,1471.0,-54.0,
FG2204.ZCE,20211126,1834.0,1828.0,1820.0,1830.0,1797.0,1807.0,1811.0,-21.0,-17.0,227.0,822.37,1441.0,-30.0,
FG2204.ZCE,20211129,1807.0,1811.0,1801.0,1894.0,1801.0,1875.0,1863.0,64.0,52.0,173.0,644.44,1474.0,33.0,
FG2204.ZCE,20211130,1875.0,1863.0,1889.0,1916.0,1845.0,1847.0,1879.0,-16.0,16.0,47.0,176.61,1463.0,-11.0,
FG2204.ZCE,20211201,1847.0,1879.0,1863.0,1925.0,1863.0,1915.0,1891.0,36.0,12.0,40.0,151.32,1456.0,-7.0,
FG2204.ZCE,20211202,1915.0,1891.0,1928.0,1949.0,1880.0,1919.0,1920.0,28.0,29.0,110.0,422.3,1503.0,47.0,
FG2204.ZCE,20211203,1919.0,1920.0,1920.0,1959.0,1920.0,1946.0,1941.0,26.0,21.0,46.0,178.53,1506.0,3.0,
FG2204.ZCE,20211206,1946.0,1941.0,1961.0,1961.0,1912.0,1926.0,1936.0,-15.0,-5.0,38.0,147.11,1507.0,1.0,
FG2204.ZCE,20211207,1926.0,1936.0,1923.0,1944.0,1892.0,1901.0,1921.0,-35.0,-15.0,85.0,326.5,1536.0,29.0,
FG2204.ZCE,20211208,1901.0,1921.0,1899.0,1899.0,1783.0,1821.0,1828.0,-100.0,-93.0,128.0,468.05,1478.0,-58.0,
FG2204.ZCE,20211209,1821.0,1828.0,1816.0,1847.0,1812.0,1825.0,1817.0,-3.0,-11.0,564.0,2049.9,1966.0,488.0,
FG2204.ZCE,20211210,1825.0,1817.0,1813.0,1858.0,1767.0,1790.0,1814.0,-27.0,-3.0,610.0,2213.25,2464.0,498.0,
FG2204.ZCE,20211213,1790.0,1814.0,1777.0,1852.0,1768.0,1835.0,1782.0,21.0,-32.0,565.0,2013.2,2973.0,509.0,
FG2204.ZCE,20211214,1835.0,1782.0,1835.0,1849.0,1824.0,1838.0,1839.0,56.0,57.0,60.0,220.65,2989.0,16.0,
FG2204.ZCE,20211215,1838.0,1839.0,1847.0,1847.0,1795.0,1795.0,1817.0,-44.0,-22.0,29.0,105.39,2979.0,-10.0,
FG2204.ZCE,20211216,1795.0,1817.0,1795.0,1821.0,1795.0,1815.0,1810.0,-2.0,-7.0,33.0,119.46,2986.0,7.0,
FG2204.ZCE,20211217,1815.0,1810.0,1828.0,1848.0,1812.0,1829.0,1829.0,19.0,19.0,82.0,299.92,3050.0,64.0,
FG2204.ZCE,20211220,1829.0,1829.0,1839.0,1886.0,1778.0,1788.0,1848.0,-41.0,19.0,244.0,901.75,3098.0,48.0,
FG2204.ZCE,20211221,1788.0,1848.0,1794.0,1815.0,1790.0,1805.0,1799.0,-43.0,-49.0,25.0,89.95,3083.0,-15.0,
FG2204.ZCE,20211222,1805.0,1799.0,1844.0,1844.0,1798.0,1805.0,1819.0,6.0,20.0,345.0,1255.23,3377.0,294.0,
FG2204.ZCE,20211223,1805.0,1819.0,1815.0,1832.0,1801.0,1806.0,1815.0,-13.0,-4.0,204.0,740.62,3269.0,-108.0,
FG2204.ZCE,20211224,1806.0,1815.0,1812.0,1812.0,1739.0,1756.0,1782.0,-59.0,-33.0,53.0,188.86,3268.0,-1.0,
FG2204.ZCE,20211227,1756.0,1782.0,1752.0,1790.0,1741.0,1790.0,1763.0,8.0,-19.0,38.0,134.02,3261.0,-7.0,
FG2204.ZCE,20211228,1790.0,1763.0,1772.0,1774.0,1747.0,1762.0,1761.0,-1.0,-2.0,41.0,144.42,3254.0,-7.0,
FG2204.ZCE,20211229,1762.0,1761.0,1764.0,1772.0,1756.0,1769.0,1768.0,8.0,7.0,19.0,67.2,3256.0,2.0,
FG2204.ZCE,20211230,1769.0,1768.0,1770.0,1772.0,1744.0,1747.0,1755.0,-21.0,-13.0,22.0,77.24,3248.0,-8.0,
FG2204.ZCE,20211231,1747.0,1755.0,1729.0,1740.0,1696.0,1713.0,1713.0,-42.0,-42.0,92.0,315.25,3281.0,33.0,
FG2204.ZCE,20220104,1713.0,1713.0,1696.0,1726.0,1696.0,1712.0,1702.0,-1.0,-11.0,1053.0,3584.13,2268.0,-1013.0,
FG2204.ZCE,20220105,1712.0,1702.0,1713.0,1753.0,1713.0,1749.0,1737.0,47.0,35.0,62.0,215.44,2278.0,10.0,
FG2204.ZCE,20220106,1749.0,1737.0,1745.0,1814.0,1745.0,1814.0,1784.0,77.0,47.0,96.0,342.49,2285.0,7.0,
FG2204.ZCE,20220107,1814.0,1784.0,1823.0,1858.0,1817.0,1858.0,1833.0,74.0,49.0,82.0,300.56,2301.0,16.0,
FG2204.ZCE,20220110,1858.0,1833.0,1880.0,1915.0,1880.0,1899.0,1900.0,66.0,67.0,264.0,1003.25,2341.0,40.0,
FG2204.ZCE,20220111,1899.0,1900.0,1904.0,1960.0,1895.0,1944.0,1930.0,44.0,30.0,193.0,745.01,2417.0,76.0,
FG2204.ZCE,20220112,1944.0,1930.0,1964.0,1972.0,1925.0,1972.0,1945.0,42.0,15.0,77.0,299.49,2428.0,11.0,
FG2204.ZCE,20220113,1972.0,1945.0,1970.0,2026.0,1957.0,1957.0,2003.0,12.0,58.0,306.0,1226.11,2437.0,9.0,
FG2204.ZCE,20220114,1957.0,2003.0,1978.0,2073.0,1978.0,2073.0,2039.0,70.0,36.0,203.0,827.76,2496.0,59.0,
FG2204.ZCE,20220117,2073.0,2039.0,2079.0,2096.0,2044.0,2074.0,2072.0,35.0,33.0,198.0,820.51,2547.0,51.0,
FG2204.ZCE,20220118,2074.0,2072.0,2066.0,2100.0,2049.0,2089.0,2078.0,17.0,6.0,140.0,581.75,2503.0,-44.0,
FG2204.ZCE,20220119,2089.0,2078.0,2111.0,2169.0,2111.0,2149.0,2144.0,71.0,66.0,109.0,467.48,2485.0,-18.0,
FG2204.ZCE,20220120,2149.0,2144.0,2135.0,2186.0,2135.0,2162.0,2158.0,18.0,14.0,208.0,897.76,2577.0,92.0,
FG2204.ZCE,20220121,2162.0,2158.0,2176.0,2225.0,2150.0,2214.0,2183.0,56.0,25.0,107.0,467.18,2578.0,1.0,
FG2204.ZCE,20220124,2214.0,2183.0,2185.0,2192.0,2150.0,2169.0,2170.0,-14.0,-13.0,88.0,381.84,2630.0,52.0,
FG2204.ZCE,20220125,2169.0,2170.0,2135.0,2175.0,2100.0,2149.0,2144.0,-21.0,-26.0,97.0,415.92,2656.0,26.0,
FG2204.ZCE,20220126,2149.0,2144.0,2128.0,2166.0,2127.0,2166.0,2149.0,22.0,5.0,31.0,133.27,2652.0,-4.0,
FG2204.ZCE,20220127,2166.0,2149.0,2207.0,2257.0,2183.0,2251.0,2225.0,102.0,76.0,75.0,333.76,2652.0,0.0,
FG2204.ZCE,20220128,2251.0,2225.0,2260.0,2298.0,2231.0,2276.0,2265.0,51.0,40.0,69.0,312.63,2657.0,5.0,
FG2204.ZCE,20220207,2276.0,2265.0,2318.0,2411.0,2318.0,2401.0,2374.0,136.0,109.0,72.0,341.79,2668.0,11.0,
FG2204.ZCE,20220208,2401.0,2374.0,2377.0,2388.0,2358.0,2371.0,2376.0,-3.0,2.0,60.0,285.12,2667.0,-1.0,
FG2204.ZCE,20220209,2371.0,2376.0,2371.0,2371.0,2292.0,2313.0,2333.0,-63.0,-43.0,58.0,270.66,2648.0,-19.0,
FG2204.ZCE,20220210,2313.0,2333.0,2306.0,2461.0,2306.0,2393.0,2380.0,60.0,47.0,112.0,533.08,2633.0,-15.0,
FG2204.ZCE,20220211,2393.0,2380.0,2424.0,2432.0,2216.0,2217.0,2271.0,-163.0,-109.0,194.0,881.29,2643.0,10.0,
FG2204.ZCE,20220214,2217.0,2271.0,2227.0,2317.0,2203.0,2290.0,2263.0,19.0,-8.0,85.0,384.74,2630.0,-13.0,
FG2204.ZCE,20220215,2290.0,2263.0,2251.0,2259.0,2184.0,2225.0,2215.0,-38.0,-48.0,104.0,460.69,2591.0,-39.0,
FG2204.ZCE,20220216,2225.0,2215.0,2208.0,2265.0,2208.0,2228.0,2253.0,13.0,38.0,67.0,301.96,2581.0,-10.0,
FG2204.ZCE,20220217,2228.0,2253.0,2204.0,2204.0,2118.0,2118.0,2148.0,-135.0,-105.0,88.0,378.04,2582.0,1.0,
FG2204.ZCE,20220218,2118.0,2148.0,2080.0,2129.0,2079.0,2085.0,2110.0,-63.0,-38.0,92.0,388.22,2540.0,-42.0,
FG2204.ZCE,20220221,2085.0,2110.0,2082.0,2105.0,2040.0,2105.0,2069.0,-5.0,-41.0,76.0,314.43,2499.0,-41.0,
FG2204.ZCE,20220222,2105.0,2069.0,2072.0,2132.0,2072.0,2080.0,2109.0,11.0,40.0,98.0,413.34,2495.0,-4.0,
FG2204.ZCE,20220223,2080.0,2109.0,2097.0,2103.0,2062.0,2075.0,2083.0,-34.0,-26.0,145.0,603.98,2490.0,-5.0,
FG2204.ZCE,20220224,2075.0,2083.0,2080.0,2080.0,2024.0,2039.0,2050.0,-44.0,-33.0,210.0,861.14,2479.0,-11.0,
FG2204.ZCE,20220225,2039.0,2050.0,2044.0,2045.0,1899.0,1950.0,1997.0,-100.0,-53.0,99.0,395.33,2430.0,-49.0,
FG2204.ZCE,20220228,1950.0,1997.0,1997.0,1999.0,1953.0,1964.0,1965.0,-33.0,-32.0,111.0,436.14,2377.0,-53.0,
FG2204.ZCE,20220301,1964.0,1965.0,1955.0,2031.0,1932.0,2007.0,2004.0,42.0,39.0,168.0,673.2,2395.0,18.0,
FG2204.ZCE,20220302,2007.0,2004.0,2010.0,2041.0,1994.0,2001.0,2007.0,-3.0,3.0,114.0,457.56,2389.0,-6.0,
FG2204.ZCE,20220303,2001.0,2007.0,1990.0,2025.0,1974.0,1989.0,1998.0,-18.0,-9.0,32.0,127.85,2389.0,0.0,
FG2204.ZCE,20220304,1989.0,1998.0,1989.0,2020.0,1966.0,2007.0,2003.0,9.0,5.0,26.0,104.16,2398.0,9.0,
FG2204.ZCE,20220307,2007.0,2003.0,2016.0,2089.0,2016.0,2043.0,2049.0,40.0,46.0,69.0,282.79,2398.0,0.0,
FG2204.ZCE,20220308,2043.0,2049.0,2026.0,2056.0,1907.0,2020.0,2024.0,-29.0,-25.0,2165.0,8764.35,379.0,-2019.0,
FG2204.ZCE,20220309,2020.0,2024.0,2024.0,2029.0,1970.0,1970.0,2002.0,-54.0,-22.0,57.0,228.23,341.0,-38.0,
FG2204.ZCE,20220310,1970.0,2002.0,2025.0,2063.0,2019.0,2042.0,2056.0,40.0,54.0,103.0,423.53,329.0,-12.0,
FG2204.ZCE,20220311,2042.0,2056.0,2088.0,2088.0,1989.0,2032.0,2047.0,-24.0,-9.0,76.0,311.15,314.0,-15.0,
FG2204.ZCE,20220314,2032.0,2047.0,2041.0,2041.0,1953.0,1967.0,1973.0,-80.0,-74.0,14.0,55.23,315.0,1.0,
FG2204.ZCE,20220315,1967.0,1973.0,1968.0,1980.0,1927.0,1953.0,1957.0,-20.0,-16.0,26.0,101.74,311.0,-4.0,
FG2204.ZCE,20220316,1953.0,1957.0,1952.0,2018.0,1950.0,2014.0,1994.0,57.0,37.0,30.0,119.67,302.0,-9.0,
FG2204.ZCE,20220317,2014.0,1994.0,2022.0,2022.0,1977.0,1983.0,2000.0,-11.0,6.0,24.0,95.98,291.0,-11.0,
FG2204.ZCE,20220318,1983.0,2000.0,1985.0,2000.0,1984.0,2000.0,1991.0,0.0,-9.0,4.0,15.92,290.0,-1.0,
FG2204.ZCE,20220321,2000.0,1991.0,1970.0,1975.0,1934.0,1942.0,1954.0,-49.0,-37.0,9.0,35.18,285.0,-5.0,
FG2204.ZCE,20220322,1942.0,1954.0,1953.0,1993.0,1902.0,1936.0,1949.0,-18.0,-5.0,27.0,105.25,273.0,-12.0,
FG2204.ZCE,20220323,1936.0,1949.0,,,,,1964.0,,15.0,0.0,0.0,273.0,0.0,
FG2204.ZCE,20220324,,1964.0,1986.0,1986.0,1913.0,1913.0,1951.0,-51.0,-13.0,125.0,487.77,388.0,115.0,
FG2204.ZCE,20220325,1913.0,1951.0,1931.0,2010.0,1931.0,1983.0,1971.0,32.0,20.0,317.0,1249.43,290.0,-98.0,
FG2204.ZCE,20220328,1983.0,1971.0,1968.0,2010.0,1965.0,1965.0,1975.0,-6.0,4.0,51.0,201.4,325.0,35.0,
FG2204.ZCE,20220329,1965.0,1975.0,1966.0,1974.0,1953.0,1964.0,1963.0,-11.0,-12.0,364.0,1429.0,654.0,329.0,
FG2204.ZCE,20220330,1964.0,1963.0,1961.0,2007.0,1949.0,2005.0,1977.0,42.0,14.0,154.0,608.8,790.0,136.0,
FG2204.ZCE,20220331,2005.0,1977.0,2101.0,2115.0,1983.0,1983.0,2020.0,6.0,43.0,194.0,783.84,815.0,25.0,
FG2204.ZCE,20220401,1983.0,2020.0,1986.0,1995.0,1955.0,1990.0,1973.0,-30.0,-47.0,54.0,213.05,817.0,2.0,
FG2204.ZCE,20220406,1990.0,1973.0,1910.0,1920.0,1890.0,1890.0,1902.0,-83.0,-71.0,9.0,34.24,817.0,0.0,
FG2204.ZCE,20220407,1890.0,1902.0,1878.0,1881.0,1859.0,1881.0,1871.0,-21.0,-31.0,31.0,116.0,817.0,0.0,
FG2204.ZCE,20220408,1881.0,1871.0,1908.0,1908.0,1896.0,1896.0,1898.0,25.0,27.0,12.0,45.55,817.0,0.0,
FG2204.ZCE,20220411,1896.0,1898.0,1881.0,1892.0,1881.0,1890.0,1890.0,-8.0,-8.0,15.0,56.7,808.0,-9.0,
FG2204.ZCE,20220412,1890.0,1890.0,1893.0,1920.0,1893.0,1914.0,1909.0,24.0,19.0,15.0,57.27,808.0,0.0,
FG2204.ZCE,20220413,1914.0,1909.0,1912.0,1912.0,1880.0,1880.0,1904.0,-29.0,-5.0,134.0,510.19,808.0,0.0,
FG2204.ZCE,20220414,1880.0,1904.0,1870.0,1893.0,1870.0,1893.0,1875.0,-11.0,-29.0,13.0,48.75,808.0,0.0,
FG2204.ZCE,20220415,1893.0,1875.0,1873.0,1873.0,1873.0,1873.0,1873.0,-2.0,-2.0,1.0,3.75,808.0,0.0,
FG2204.ZCE,20220418,1873.0,1873.0,1877.0,1892.0,1868.0,1892.0,1882.0,19.0,9.0,22.0,82.79,0.0,-808.0,