finance-talk/data/FG/FG2207.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	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
3	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
4	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
5	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
6	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
7	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
8	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
9	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
10	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
11	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
12	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
13	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
14	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
15	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
16	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
17	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
18	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
19	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
20	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
21	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
22	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
23	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
24	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
25	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
26	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
27	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
28	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
29	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
30	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
31	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
32	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
33	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
34	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
35	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
36	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
37	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
38	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
39	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
40	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
41	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
42	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
43	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
44	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
45	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
46	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
47	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
48	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
49	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
50	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
51	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
52	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
53	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
54	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
55	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
56	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
57	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
58	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
59	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
60	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
61	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
62	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
63	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
64	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
65	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
66	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
67	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
68	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
69	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
70	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
71	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
72	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
73	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
74	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
75	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
76	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
77	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
78	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
79	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
80	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
81	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
82	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
83	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
84	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
85	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
86	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
87	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
88	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
89	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
90	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
91	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
92	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
93	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
94	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
95	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
96	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
97	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
98	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
99	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
100	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
101	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
102	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
103	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
104	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
105	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
106	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
107	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
108	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
109	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
110	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
111	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
112	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
113	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
114	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
115	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
116	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
117	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
118	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
119	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
120	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
121	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
122	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
123	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
124	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
125	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
126	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
127	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
128	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
129	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
130	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
131	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
132	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
133	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
134	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
135	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
136	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
137	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
138	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
139	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
140	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
141	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
142	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
143	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
144	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
145	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
146	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
147	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
148	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
149	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
150	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
151	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
152	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
153	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
154	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
155	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
156	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
157	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
158	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
159	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
160	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
161	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
162	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
163	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
164	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
165	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
166	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
167	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
168	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
169	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
170	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
171	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
172	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
173	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
174	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
175	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
176	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
177	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
178	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
179	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
180	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
181	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
182	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
183	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
184	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
185	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
186	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
187	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
188	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
189	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
190	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
191	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
192	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
193	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
194	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
195	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
196	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
197	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
198	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
199	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
200	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
201	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
202	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
203	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
204	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
205	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
206	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
207	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
208	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
209	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
210	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
211	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
212	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
213	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
214	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
215	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
216	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
217	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
218	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
219	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
220	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
221	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
222	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
223	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
224	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
225	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
226	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
227	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
228	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
229	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
230	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
231	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
232	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
233	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
234	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
235	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
236	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
237	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
238	FG2207.ZCE	20220707	1490.0	1492.0					1492.0		0.0	0.0	0.0	126.0	0.0
239	FG2207.ZCE	20220708		1492.0					1492.0		0.0	6.0	17.4	120.0	-6.0
240	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
241	FG2207.ZCE	20220712	1490.0	1491.0					1508.0		17.0	0.0	0.0	101.0	0.0
242	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
243	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