finance-talk/data/FG/FG2208.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	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
3	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
4	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
5	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
6	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
7	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
8	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
9	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
10	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
11	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
12	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
13	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
14	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
15	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
16	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
17	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
18	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
19	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
20	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
21	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
22	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
23	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
24	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
25	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
26	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
27	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
28	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
29	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
30	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
31	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
32	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
33	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
34	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
35	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
36	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
37	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
38	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
39	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
40	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
41	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
42	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
43	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
44	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
45	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
46	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
47	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
48	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
49	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
50	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
51	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
52	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
53	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
54	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
55	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
56	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
57	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
58	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
59	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
60	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
61	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
62	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
63	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
64	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
65	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
66	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
67	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
68	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
69	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
70	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
71	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
72	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
73	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
74	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
75	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
76	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
77	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
78	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
79	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
80	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
81	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
82	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
83	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
84	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
85	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
86	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
87	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
88	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
89	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
90	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
91	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
92	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
93	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
94	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
95	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
96	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
97	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
98	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
99	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
100	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
101	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
102	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
103	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
104	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
105	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
106	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
107	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
108	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
109	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
110	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
111	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
112	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
113	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
114	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
115	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
116	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
117	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
118	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
119	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
120	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
121	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
122	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
123	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
124	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
125	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
126	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
127	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
128	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
129	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
130	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
131	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
132	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
133	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
134	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
135	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
136	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
137	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
138	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
139	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
140	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
141	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
142	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
143	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
144	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
145	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
146	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
147	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
148	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
149	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
150	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
151	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
152	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
153	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
154	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
155	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
156	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
157	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
158	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
159	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
160	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
161	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
162	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
163	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
164	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
165	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
166	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
167	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
168	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
169	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
170	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
171	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
172	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
173	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
174	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
175	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
176	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
177	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
178	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
179	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
180	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
181	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
182	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
183	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
184	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
185	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
186	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
187	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
188	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
189	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
190	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
191	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
192	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
193	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
194	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
195	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
196	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
197	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
198	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
199	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
200	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
201	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
202	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
203	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
204	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
205	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
206	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
207	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
208	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
209	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
210	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
211	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
212	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
213	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
214	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
215	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
216	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
217	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
218	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
219	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
220	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
221	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
222	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
223	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
224	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
225	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
226	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
227	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
228	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
229	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
230	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
231	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
232	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
233	FG2208.ZCE	20220801	1574.0	1540.0					1540.0		0.0	0.0	0.0	471.0	0.0
234	FG2208.ZCE	20220802		1540.0					1548.0		8.0	0.0	0.0	471.0	0.0
235	FG2208.ZCE	20220803		1548.0					1548.0		0.0	0.0	0.0	471.0	0.0
236	FG2208.ZCE	20220804		1548.0					1548.0		0.0	0.0	0.0	471.0	0.0
237	FG2208.ZCE	20220805		1548.0					1553.0		5.0	0.0	0.0	471.0	0.0
238	FG2208.ZCE	20220808		1553.0					1555.0		2.0	0.0	0.0	471.0	0.0
239	FG2208.ZCE	20220809		1555.0					1577.0		22.0	0.0	0.0	471.0	0.0
240	FG2208.ZCE	20220810		1577.0					1546.0		-31.0	0.0	0.0	471.0	0.0
241	FG2208.ZCE	20220811		1546.0					1530.0		-16.0	0.0	0.0	471.0	0.0
242	FG2208.ZCE	20220812		1530.0					1552.0		22.0	0.0	0.0	0.0	-471.0