finance-talk/data/FG/FG2202.csv

ts_code,trade_date,pre_close,pre_settle,open,high,low,close,settle,change1,change2,vol,amount,oi,oi_chg,delv_settle
FG2202.ZCE,20210222,,1827.0,,,,,1827.0,,0.0,0.0,0.0,0.0,,
FG2202.ZCE,20210223,,1827.0,,,,,1870.0,,43.0,0.0,0.0,0.0,0.0,
FG2202.ZCE,20210224,,1870.0,1852.0,1864.0,1850.0,1864.0,1855.0,-6.0,-15.0,3.0,11.13,3.0,3.0,
FG2202.ZCE,20210225,1864.0,1855.0,1936.0,1936.0,1895.0,1895.0,1916.0,40.0,61.0,2.0,7.66,3.0,0.0,
FG2202.ZCE,20210226,1895.0,1916.0,1907.0,1907.0,1886.0,1886.0,1897.0,-30.0,-19.0,2.0,7.59,3.0,0.0,
FG2202.ZCE,20210301,1886.0,1897.0,,,,,1901.0,,4.0,0.0,0.0,3.0,0.0,
FG2202.ZCE,20210302,,1901.0,,,,,1906.0,,5.0,0.0,0.0,3.0,0.0,
FG2202.ZCE,20210303,,1906.0,1940.0,1970.0,1940.0,1956.0,1954.0,50.0,48.0,16.0,62.54,7.0,4.0,
FG2202.ZCE,20210304,1956.0,1954.0,1937.0,1937.0,1907.0,1913.0,1919.0,-41.0,-35.0,228.0,875.05,230.0,223.0,
FG2202.ZCE,20210305,1913.0,1919.0,1918.0,1946.0,1901.0,1901.0,1927.0,-18.0,8.0,6.0,23.13,231.0,1.0,
FG2202.ZCE,20210308,1901.0,1927.0,1934.0,1937.0,1906.0,1906.0,1926.0,-21.0,-1.0,19.0,73.19,234.0,3.0,
FG2202.ZCE,20210309,1906.0,1926.0,1896.0,1912.0,1857.0,1857.0,1882.0,-69.0,-44.0,17.0,63.98,236.0,2.0,
FG2202.ZCE,20210310,1857.0,1882.0,1850.0,1866.0,1850.0,1852.0,1856.0,-30.0,-26.0,3.0,11.14,236.0,0.0,
FG2202.ZCE,20210311,1852.0,1856.0,1839.0,1851.0,1790.0,1851.0,1839.0,-5.0,-17.0,1010.0,3714.55,1237.0,1001.0,
FG2202.ZCE,20210312,1851.0,1839.0,1850.0,1862.0,1830.0,1851.0,1851.0,12.0,12.0,145.0,536.8,1363.0,126.0,
FG2202.ZCE,20210315,1851.0,1851.0,1858.0,1871.0,1852.0,1871.0,1868.0,20.0,17.0,40.0,149.41,1389.0,26.0,
FG2202.ZCE,20210316,1871.0,1868.0,1866.0,1920.0,1866.0,1920.0,1867.0,52.0,-1.0,1643.0,6134.0,3005.0,1616.0,
FG2202.ZCE,20210317,1920.0,1867.0,1881.0,1919.0,1880.0,1919.0,1899.0,52.0,32.0,11.0,41.79,3009.0,4.0,
FG2202.ZCE,20210318,1919.0,1899.0,1911.0,1941.0,1911.0,1929.0,1913.0,30.0,14.0,229.0,876.35,3213.0,204.0,
FG2202.ZCE,20210319,1929.0,1913.0,1919.0,1943.0,1919.0,1928.0,1935.0,15.0,22.0,10.0,38.7,3215.0,2.0,
FG2202.ZCE,20210322,1928.0,1935.0,1901.0,1970.0,1901.0,1956.0,1902.0,21.0,-33.0,716.0,2723.95,3918.0,703.0,
FG2202.ZCE,20210323,1956.0,1902.0,1937.0,1958.0,1937.0,1958.0,1937.0,56.0,35.0,512.0,1983.84,4425.0,507.0,
FG2202.ZCE,20210324,1958.0,1937.0,1938.0,1939.0,1910.0,1939.0,1921.0,2.0,-16.0,23.0,88.36,4431.0,6.0,
FG2202.ZCE,20210325,1939.0,1921.0,1933.0,1933.0,1914.0,1929.0,1925.0,8.0,4.0,6.0,23.1,4435.0,4.0,
FG2202.ZCE,20210326,1929.0,1925.0,1912.0,1965.0,1912.0,1963.0,1935.0,38.0,10.0,43.0,166.44,4445.0,10.0,
FG2202.ZCE,20210329,1963.0,1935.0,2019.0,2019.0,1951.0,1957.0,1963.0,22.0,28.0,20.0,78.51,4449.0,4.0,
FG2202.ZCE,20210330,1957.0,1963.0,1961.0,1963.0,1945.0,1959.0,1956.0,-4.0,-7.0,22.0,86.06,4453.0,4.0,
FG2202.ZCE,20210331,1959.0,1956.0,1953.0,1958.0,1931.0,1932.0,1945.0,-24.0,-11.0,19.0,73.92,4456.0,3.0,
FG2202.ZCE,20210401,1932.0,1945.0,1920.0,1971.0,1920.0,1970.0,1942.0,25.0,-3.0,40.0,155.37,4485.0,29.0,
FG2202.ZCE,20210402,1970.0,1942.0,1958.0,1986.0,1958.0,1978.0,1974.0,36.0,32.0,40.0,157.95,4492.0,7.0,
FG2202.ZCE,20210406,1978.0,1974.0,2000.0,2020.0,2000.0,2015.0,2010.0,41.0,36.0,17.0,68.33,4497.0,5.0,
FG2202.ZCE,20210407,2015.0,2010.0,2012.0,2018.0,1993.0,2010.0,2013.0,0.0,3.0,1173.0,4721.37,5596.0,1099.0,
FG2202.ZCE,20210408,2010.0,2013.0,2014.0,2023.0,1971.0,2012.0,2018.0,-1.0,5.0,237.0,956.7,5810.0,214.0,
FG2202.ZCE,20210409,2012.0,2018.0,2014.0,2017.0,1971.0,1973.0,1976.0,-45.0,-42.0,288.0,1138.24,6048.0,238.0,
FG2202.ZCE,20210412,1973.0,1976.0,1975.0,1992.0,1960.0,1991.0,1975.0,15.0,-1.0,1251.0,4940.9,7281.0,1233.0,
FG2202.ZCE,20210413,1991.0,1975.0,1994.0,2029.0,1994.0,2019.0,2015.0,44.0,40.0,58.0,233.78,7329.0,48.0,
FG2202.ZCE,20210414,2019.0,2015.0,2012.0,2022.0,2007.0,2012.0,2014.0,-3.0,-1.0,19.0,76.52,7325.0,-4.0,
FG2202.ZCE,20210415,2012.0,2014.0,2023.0,2053.0,1997.0,2053.0,2011.0,39.0,-3.0,1335.0,5368.51,8046.0,721.0,
FG2202.ZCE,20210416,2053.0,2011.0,2049.0,2093.0,2047.0,2093.0,2061.0,82.0,50.0,1877.0,7735.79,7637.0,-409.0,
FG2202.ZCE,20210419,2093.0,2061.0,2092.0,2106.0,2072.0,2094.0,2093.0,33.0,32.0,342.0,1431.5,7355.0,-282.0,
FG2202.ZCE,20210420,2094.0,2093.0,2098.0,2120.0,2095.0,2120.0,2104.0,27.0,11.0,310.0,1304.54,7062.0,-293.0,
FG2202.ZCE,20210421,2120.0,2104.0,2121.0,2121.0,2090.0,2109.0,2108.0,5.0,4.0,46.0,193.9,7063.0,1.0,
FG2202.ZCE,20210422,2109.0,2108.0,2115.0,2138.0,2089.0,2091.0,2117.0,-17.0,9.0,35.0,148.16,7070.0,7.0,
FG2202.ZCE,20210423,2091.0,2117.0,2108.0,2129.0,2102.0,2127.0,2117.0,10.0,0.0,21.0,88.93,7078.0,8.0,
FG2202.ZCE,20210426,2127.0,2117.0,2112.0,2140.0,2112.0,2136.0,2130.0,19.0,13.0,2429.0,10346.23,9488.0,2410.0,
FG2202.ZCE,20210427,2136.0,2130.0,2126.0,2169.0,2126.0,2165.0,2165.0,35.0,35.0,545.0,2360.09,9747.0,259.0,
FG2202.ZCE,20210428,2165.0,2165.0,2157.0,2173.0,2150.0,2170.0,2159.0,5.0,-6.0,1963.0,8475.77,7806.0,-1941.0,
FG2202.ZCE,20210429,2170.0,2159.0,2181.0,2216.0,2170.0,2205.0,2195.0,46.0,36.0,381.0,1672.34,7586.0,-220.0,
FG2202.ZCE,20210430,2205.0,2195.0,2208.0,2251.0,2198.0,2251.0,2236.0,56.0,41.0,529.0,2365.86,7101.0,-485.0,
FG2202.ZCE,20210506,2251.0,2236.0,2294.0,2359.0,2294.0,2356.0,2327.0,120.0,91.0,2470.0,11496.88,7452.0,351.0,
FG2202.ZCE,20210507,2356.0,2327.0,2343.0,2381.0,2337.0,2370.0,2354.0,43.0,27.0,3313.0,15599.56,10503.0,3051.0,
FG2202.ZCE,20210510,2370.0,2354.0,2366.0,2496.0,2355.0,2496.0,2461.0,142.0,107.0,1170.0,5759.74,10822.0,319.0,
FG2202.ZCE,20210511,2496.0,2461.0,2477.0,2649.0,2456.0,2595.0,2563.0,134.0,102.0,3482.0,17846.14,10262.0,-560.0,
FG2202.ZCE,20210512,2595.0,2563.0,2590.0,2704.0,2581.0,2704.0,2672.0,141.0,109.0,2084.0,11135.61,11939.0,1677.0,
FG2202.ZCE,20210513,2704.0,2672.0,2694.0,2749.0,2580.0,2662.0,2666.0,-10.0,-6.0,3387.0,18056.68,14744.0,2805.0,
FG2202.ZCE,20210514,2662.0,2666.0,2663.0,2681.0,2518.0,2582.0,2580.0,-84.0,-86.0,1006.0,5190.13,15073.0,329.0,
FG2202.ZCE,20210517,2582.0,2580.0,2599.0,2673.0,2535.0,2574.0,2564.0,-6.0,-16.0,4216.0,21621.26,19029.0,3956.0,
FG2202.ZCE,20210518,2574.0,2564.0,2573.0,2643.0,2572.0,2638.0,2620.0,74.0,56.0,693.0,3631.38,19300.0,271.0,
FG2202.ZCE,20210519,2638.0,2620.0,2646.0,2646.0,2494.0,2516.0,2568.0,-104.0,-52.0,1022.0,5248.09,20048.0,748.0,
FG2202.ZCE,20210520,2516.0,2568.0,2475.0,2495.0,2413.0,2482.0,2462.0,-86.0,-106.0,555.0,2732.63,20304.0,256.0,
FG2202.ZCE,20210521,2482.0,2462.0,2494.0,2494.0,2395.0,2401.0,2438.0,-61.0,-24.0,4361.0,21263.99,24453.0,4149.0,
FG2202.ZCE,20210524,2401.0,2438.0,2394.0,2439.0,2317.0,2391.0,2392.0,-47.0,-46.0,3287.0,15726.52,26886.0,2433.0,
FG2202.ZCE,20210525,2391.0,2392.0,2403.0,2459.0,2403.0,2446.0,2429.0,54.0,37.0,3085.0,14985.2,27133.0,247.0,
FG2202.ZCE,20210526,2446.0,2429.0,2429.0,2461.0,2400.0,2412.0,2428.0,-17.0,-1.0,232.0,1126.78,27181.0,48.0,
FG2202.ZCE,20210527,2412.0,2428.0,2394.0,2468.0,2318.0,2390.0,2380.0,-38.0,-48.0,2145.0,10210.19,28325.0,1144.0,
FG2202.ZCE,20210528,2390.0,2380.0,2374.0,2457.0,2374.0,2448.0,2410.0,68.0,30.0,4117.0,19846.96,29595.0,1270.0,
FG2202.ZCE,20210531,2448.0,2410.0,2426.0,2528.0,2417.0,2500.0,2468.0,90.0,58.0,5916.0,29197.33,23872.0,-5723.0,
FG2202.ZCE,20210601,2500.0,2468.0,2484.0,2537.0,2469.0,2522.0,2495.0,54.0,27.0,20579.0,102672.29,3468.0,-20404.0,
FG2202.ZCE,20210602,2522.0,2495.0,2502.0,2575.0,2481.0,2497.0,2507.0,2.0,12.0,2463.0,12348.26,1220.0,-2248.0,
FG2202.ZCE,20210603,2497.0,2507.0,2492.0,2547.0,2492.0,2511.0,2524.0,4.0,17.0,152.0,767.26,1234.0,14.0,
FG2202.ZCE,20210604,2511.0,2524.0,2509.0,2532.0,2463.0,2514.0,2493.0,-10.0,-31.0,217.0,1081.94,1239.0,5.0,
FG2202.ZCE,20210607,2514.0,2493.0,2525.0,2549.0,2484.0,2485.0,2516.0,-8.0,23.0,87.0,437.73,1236.0,-3.0,
FG2202.ZCE,20210608,2485.0,2516.0,2483.0,2502.0,2429.0,2474.0,2472.0,-42.0,-44.0,110.0,543.77,1215.0,-21.0,
FG2202.ZCE,20210609,2474.0,2472.0,2480.0,2499.0,2461.0,2480.0,2479.0,8.0,7.0,62.0,307.43,1223.0,8.0,
FG2202.ZCE,20210610,2480.0,2479.0,2475.0,2519.0,2465.0,2492.0,2485.0,13.0,6.0,85.0,422.51,1215.0,-8.0,
FG2202.ZCE,20210611,2492.0,2485.0,2503.0,2550.0,2503.0,2550.0,2525.0,65.0,40.0,65.0,328.27,1229.0,14.0,
FG2202.ZCE,20210615,2550.0,2525.0,2535.0,2535.0,2470.0,2502.0,2496.0,-23.0,-29.0,61.0,304.51,1217.0,-12.0,
FG2202.ZCE,20210616,2502.0,2496.0,2472.0,2498.0,2449.0,2450.0,2472.0,-46.0,-24.0,1058.0,5231.12,212.0,-1005.0,
FG2202.ZCE,20210617,2450.0,2472.0,2459.0,2499.0,2439.0,2499.0,2467.0,27.0,-5.0,55.0,271.39,216.0,4.0,
FG2202.ZCE,20210618,2499.0,2467.0,2496.0,2500.0,2453.0,2469.0,2479.0,2.0,12.0,51.0,252.83,203.0,-13.0,
FG2202.ZCE,20210621,2469.0,2479.0,2484.0,2503.0,2465.0,2465.0,2485.0,-14.0,6.0,57.0,283.25,207.0,4.0,
FG2202.ZCE,20210622,2465.0,2485.0,2465.0,2512.0,2455.0,2512.0,2477.0,27.0,-8.0,28.0,138.71,206.0,-1.0,
FG2202.ZCE,20210623,2512.0,2477.0,2512.0,2533.0,2502.0,2511.0,2514.0,34.0,37.0,63.0,316.76,201.0,-5.0,
FG2202.ZCE,20210624,2511.0,2514.0,2514.0,2593.0,2514.0,2585.0,2563.0,71.0,49.0,75.0,384.47,218.0,17.0,
FG2202.ZCE,20210625,2585.0,2563.0,2580.0,2655.0,2580.0,2654.0,2621.0,91.0,58.0,56.0,293.54,235.0,17.0,
FG2202.ZCE,20210628,2654.0,2621.0,2650.0,2650.0,2606.0,2622.0,2629.0,1.0,8.0,59.0,310.21,241.0,6.0,
FG2202.ZCE,20210629,2622.0,2629.0,2632.0,2638.0,2604.0,2615.0,2622.0,-14.0,-7.0,59.0,309.44,242.0,1.0,
FG2202.ZCE,20210630,2615.0,2622.0,2620.0,2633.0,2597.0,2621.0,2616.0,-1.0,-6.0,37.0,193.61,242.0,0.0,
FG2202.ZCE,20210701,2621.0,2616.0,2630.0,2654.0,2590.0,2594.0,2625.0,-22.0,9.0,84.0,440.97,240.0,-2.0,
FG2202.ZCE,20210702,2594.0,2625.0,2604.0,2637.0,2590.0,2634.0,2608.0,9.0,-17.0,80.0,417.26,261.0,21.0,
FG2202.ZCE,20210705,2634.0,2608.0,2632.0,2632.0,2598.0,2618.0,2617.0,10.0,9.0,46.0,240.8,253.0,-8.0,
FG2202.ZCE,20210706,2618.0,2617.0,2619.0,2668.0,2619.0,2658.0,2649.0,41.0,32.0,87.0,460.98,270.0,17.0,
FG2202.ZCE,20210707,2658.0,2649.0,2650.0,2682.0,2631.0,2660.0,2653.0,11.0,4.0,39.0,206.9,280.0,10.0,
FG2202.ZCE,20210708,2660.0,2653.0,2670.0,2701.0,2663.0,2697.0,2687.0,44.0,34.0,50.0,268.66,297.0,17.0,
FG2202.ZCE,20210709,2697.0,2687.0,2683.0,2689.0,2653.0,2682.0,2676.0,-5.0,-11.0,61.0,326.49,306.0,9.0,
FG2202.ZCE,20210712,2682.0,2676.0,2694.0,2748.0,2684.0,2733.0,2724.0,57.0,48.0,49.0,266.95,311.0,5.0,
FG2202.ZCE,20210713,2733.0,2724.0,2733.0,2774.0,2733.0,2774.0,2755.0,50.0,31.0,52.0,286.47,341.0,30.0,
FG2202.ZCE,20210714,2774.0,2755.0,2779.0,2869.0,2779.0,2869.0,2821.0,114.0,66.0,95.0,536.05,346.0,5.0,
FG2202.ZCE,20210715,2869.0,2821.0,2864.0,2891.0,2812.0,2891.0,2850.0,70.0,29.0,150.0,855.06,380.0,34.0,
FG2202.ZCE,20210716,2891.0,2850.0,2881.0,2919.0,2869.0,2917.0,2896.0,67.0,46.0,115.0,666.05,389.0,9.0,
FG2202.ZCE,20210719,2917.0,2896.0,2922.0,3004.0,2921.0,2931.0,2957.0,35.0,61.0,183.0,1082.38,394.0,5.0,
FG2202.ZCE,20210720,2931.0,2957.0,2915.0,2937.0,2873.0,2916.0,2906.0,-41.0,-51.0,173.0,1005.43,395.0,1.0,
FG2202.ZCE,20210721,2916.0,2906.0,2917.0,2953.0,2890.0,2891.0,2918.0,-15.0,12.0,75.0,437.68,387.0,-8.0,
FG2202.ZCE,20210722,2891.0,2918.0,2893.0,2952.0,2881.0,2938.0,2917.0,20.0,-1.0,59.0,344.19,396.0,9.0,
FG2202.ZCE,20210723,2938.0,2917.0,2966.0,3019.0,2952.0,2960.0,2983.0,43.0,66.0,95.0,566.68,410.0,14.0,
FG2202.ZCE,20210726,2960.0,2983.0,2967.0,2967.0,2821.0,2855.0,2882.0,-128.0,-101.0,178.0,1026.02,377.0,-33.0,
FG2202.ZCE,20210727,2855.0,2882.0,2854.0,2881.0,2733.0,2749.0,2805.0,-133.0,-77.0,158.0,886.4,368.0,-9.0,
FG2202.ZCE,20210728,2749.0,2805.0,2753.0,2805.0,2753.0,2796.0,2781.0,-9.0,-24.0,89.0,495.07,358.0,-10.0,
FG2202.ZCE,20210729,2796.0,2781.0,2807.0,2843.0,2801.0,2837.0,2820.0,56.0,39.0,128.0,721.95,388.0,30.0,
FG2202.ZCE,20210730,2837.0,2820.0,2826.0,2839.0,2790.0,2832.0,2822.0,12.0,2.0,301.0,1698.92,397.0,9.0,
FG2202.ZCE,20210802,2832.0,2822.0,2824.0,2824.0,2743.0,2759.0,2776.0,-63.0,-46.0,121.0,671.9,385.0,-12.0,
FG2202.ZCE,20210803,2759.0,2776.0,2752.0,2752.0,2670.0,2670.0,2704.0,-106.0,-72.0,126.0,681.3,356.0,-29.0,
FG2202.ZCE,20210804,2670.0,2704.0,2688.0,2729.0,2688.0,2723.0,2704.0,19.0,0.0,222.0,1200.67,441.0,85.0,
FG2202.ZCE,20210805,2723.0,2704.0,2707.0,2723.0,2613.0,2621.0,2651.0,-83.0,-53.0,205.0,1086.77,366.0,-75.0,
FG2202.ZCE,20210806,2621.0,2651.0,2624.0,2672.0,2609.0,2659.0,2658.0,8.0,7.0,150.0,797.53,278.0,-88.0,
FG2202.ZCE,20210809,2659.0,2658.0,2674.0,2725.0,2651.0,2708.0,2689.0,50.0,31.0,67.0,360.35,280.0,2.0,
FG2202.ZCE,20210810,2708.0,2689.0,2712.0,2808.0,2712.0,2808.0,2765.0,119.0,76.0,66.0,364.96,273.0,-7.0,
FG2202.ZCE,20210811,2808.0,2765.0,2794.0,2826.0,2763.0,2795.0,2796.0,30.0,31.0,75.0,419.46,273.0,0.0,
FG2202.ZCE,20210812,2795.0,2796.0,2772.0,2808.0,2686.0,2688.0,2733.0,-108.0,-63.0,174.0,951.0,250.0,-23.0,
FG2202.ZCE,20210813,2688.0,2733.0,2682.0,2716.0,2659.0,2670.0,2682.0,-63.0,-51.0,98.0,525.63,208.0,-42.0,
FG2202.ZCE,20210816,2670.0,2682.0,2870.0,2870.0,2680.0,2700.0,2726.0,18.0,44.0,40.0,218.06,205.0,-3.0,
FG2202.ZCE,20210817,2700.0,2726.0,2723.0,2723.0,2684.0,2709.0,2706.0,-17.0,-20.0,35.0,189.43,206.0,1.0,
FG2202.ZCE,20210818,2709.0,2706.0,2714.0,2746.0,2657.0,2686.0,2701.0,-20.0,-5.0,55.0,297.08,211.0,5.0,
FG2202.ZCE,20210819,2686.0,2701.0,2671.0,2678.0,2566.0,2600.0,2589.0,-101.0,-112.0,142.0,735.3,222.0,11.0,
FG2202.ZCE,20210820,2600.0,2589.0,2580.0,2598.0,2551.0,2591.0,2574.0,2.0,-15.0,57.0,293.45,217.0,-5.0,
FG2202.ZCE,20210823,2591.0,2574.0,2585.0,2670.0,2585.0,2663.0,2644.0,89.0,70.0,111.0,586.89,221.0,4.0,
FG2202.ZCE,20210824,2663.0,2644.0,2666.0,2700.0,2648.0,2649.0,2677.0,5.0,33.0,32.0,171.34,227.0,6.0,
FG2202.ZCE,20210825,2649.0,2677.0,2627.0,2655.0,2600.0,2643.0,2643.0,-34.0,-34.0,112.0,592.03,209.0,-18.0,
FG2202.ZCE,20210826,2643.0,2643.0,2643.0,2652.0,2536.0,2536.0,2618.0,-107.0,-25.0,144.0,753.85,236.0,27.0,
FG2202.ZCE,20210827,2536.0,2618.0,2526.0,2575.0,2526.0,2558.0,2562.0,-60.0,-56.0,127.0,650.76,203.0,-33.0,
FG2202.ZCE,20210830,2558.0,2562.0,2579.0,2615.0,2570.0,2572.0,2588.0,10.0,26.0,35.0,181.17,201.0,-2.0,
FG2202.ZCE,20210831,2572.0,2588.0,2559.0,2567.0,2495.0,2515.0,2528.0,-73.0,-60.0,110.0,556.08,217.0,16.0,
FG2202.ZCE,20210901,2515.0,2528.0,2487.0,2534.0,2472.0,2494.0,2504.0,-34.0,-24.0,87.0,435.73,238.0,21.0,
FG2202.ZCE,20210902,2494.0,2504.0,2524.0,2545.0,2475.0,2516.0,2511.0,12.0,7.0,53.0,266.22,225.0,-13.0,
FG2202.ZCE,20210903,2516.0,2511.0,2492.0,2652.0,2492.0,2636.0,2593.0,125.0,82.0,103.0,534.08,208.0,-17.0,
FG2202.ZCE,20210906,2636.0,2593.0,2642.0,2663.0,2587.0,2601.0,2622.0,8.0,29.0,146.0,765.59,182.0,-26.0,
FG2202.ZCE,20210907,2601.0,2622.0,2579.0,2628.0,2573.0,2606.0,2598.0,-16.0,-24.0,39.0,202.63,178.0,-4.0,
FG2202.ZCE,20210908,2606.0,2598.0,2603.0,2603.0,2490.0,2499.0,2530.0,-99.0,-68.0,67.0,339.03,171.0,-7.0,
FG2202.ZCE,20210909,2499.0,2530.0,2458.0,2501.0,2420.0,2450.0,2455.0,-80.0,-75.0,78.0,382.92,157.0,-14.0,
FG2202.ZCE,20210910,2450.0,2455.0,2450.0,2475.0,2450.0,2467.0,2461.0,12.0,6.0,10.0,49.21,158.0,1.0,
FG2202.ZCE,20210913,2467.0,2461.0,2461.0,2465.0,2321.0,2333.0,2388.0,-128.0,-73.0,88.0,420.36,162.0,4.0,
FG2202.ZCE,20210914,2333.0,2388.0,2297.0,2348.0,2274.0,2274.0,2316.0,-114.0,-72.0,29.0,134.32,164.0,2.0,
FG2202.ZCE,20210915,2274.0,2316.0,2291.0,2291.0,2236.0,2252.0,2253.0,-64.0,-63.0,76.0,342.4,143.0,-21.0,
FG2202.ZCE,20210916,2252.0,2253.0,2254.0,2308.0,2224.0,2246.0,2264.0,-7.0,11.0,31.0,140.35,142.0,-1.0,
FG2202.ZCE,20210917,2246.0,2264.0,2235.0,2293.0,2160.0,2293.0,2218.0,29.0,-46.0,94.0,417.01,131.0,-11.0,
FG2202.ZCE,20210922,2293.0,2218.0,2268.0,2324.0,2232.0,2310.0,2282.0,92.0,64.0,91.0,415.29,141.0,10.0,
FG2202.ZCE,20210923,2310.0,2282.0,2324.0,2404.0,2274.0,2284.0,2345.0,2.0,63.0,112.0,525.38,138.0,-3.0,
FG2202.ZCE,20210924,2284.0,2345.0,2255.0,2272.0,2180.0,2180.0,2220.0,-165.0,-125.0,176.0,781.31,154.0,16.0,
FG2202.ZCE,20210927,2180.0,2220.0,2194.0,2274.0,2157.0,2226.0,2217.0,6.0,-3.0,274.0,1214.73,196.0,42.0,
FG2202.ZCE,20210928,2226.0,2217.0,2235.0,2242.0,2160.0,2240.0,2193.0,23.0,-24.0,113.0,495.73,179.0,-17.0,
FG2202.ZCE,20210929,2240.0,2193.0,2251.0,2251.0,2170.0,2185.0,2209.0,-8.0,16.0,101.0,446.15,171.0,-8.0,
FG2202.ZCE,20210930,2185.0,2209.0,2190.0,2277.0,2169.0,2216.0,2223.0,7.0,14.0,147.0,653.62,205.0,34.0,
FG2202.ZCE,20211008,2216.0,2223.0,2248.0,2355.0,2248.0,2270.0,2314.0,47.0,91.0,577.0,2670.69,604.0,399.0,
FG2202.ZCE,20211011,2270.0,2314.0,2289.0,2466.0,2289.0,2353.0,2344.0,39.0,30.0,610.0,2859.65,891.0,287.0,
FG2202.ZCE,20211012,2353.0,2344.0,2353.0,2402.0,2270.0,2296.0,2295.0,-48.0,-49.0,3796.0,17422.45,1892.0,1001.0,
FG2202.ZCE,20211013,2296.0,2295.0,2268.0,2400.0,2166.0,2340.0,2339.0,45.0,44.0,526.0,2460.81,2213.0,321.0,
FG2202.ZCE,20211014,2340.0,2339.0,2333.0,2377.0,2295.0,2329.0,2339.0,-10.0,0.0,269.0,1258.54,2281.0,68.0,
FG2202.ZCE,20211015,2329.0,2339.0,2327.0,2332.0,2281.0,2301.0,2300.0,-38.0,-39.0,421.0,1936.96,2576.0,295.0,
FG2202.ZCE,20211018,2301.0,2300.0,2302.0,2308.0,2211.0,2248.0,2238.0,-52.0,-62.0,270.0,1208.66,2696.0,120.0,
FG2202.ZCE,20211019,2248.0,2238.0,2222.0,2361.0,2185.0,2342.0,2250.0,104.0,12.0,440.0,1980.03,2963.0,267.0,
FG2202.ZCE,20211020,2342.0,2250.0,2299.0,2341.0,2258.0,2271.0,2304.0,21.0,54.0,187.0,861.6,2970.0,7.0,
FG2202.ZCE,20211021,2271.0,2304.0,2287.0,2322.0,2142.0,2147.0,2238.0,-157.0,-66.0,162.0,725.26,2985.0,15.0,
FG2202.ZCE,20211022,2147.0,2238.0,2151.0,2180.0,2081.0,2082.0,2101.0,-156.0,-137.0,349.0,1466.31,2955.0,-30.0,
FG2202.ZCE,20211025,2082.0,2101.0,2057.0,2145.0,1980.0,1991.0,2034.0,-110.0,-67.0,353.0,1435.76,2889.0,-66.0,
FG2202.ZCE,20211026,1991.0,2034.0,1987.0,2034.0,1955.0,2026.0,1997.0,-8.0,-37.0,256.0,1022.7,2820.0,-69.0,
FG2202.ZCE,20211027,2026.0,1997.0,2025.0,2058.0,1956.0,1980.0,2010.0,-17.0,13.0,375.0,1507.36,2892.0,72.0,
FG2202.ZCE,20211028,1980.0,2010.0,1969.0,1969.0,1869.0,1901.0,1899.0,-109.0,-111.0,187.0,710.22,2860.0,-32.0,
FG2202.ZCE,20211029,1901.0,1899.0,1920.0,1932.0,1833.0,1850.0,1883.0,-49.0,-16.0,300.0,1129.55,2786.0,-74.0,
FG2202.ZCE,20211101,1850.0,1883.0,1858.0,1883.0,1779.0,1779.0,1837.0,-104.0,-46.0,111.0,407.71,2780.0,-6.0,
FG2202.ZCE,20211102,1779.0,1837.0,1777.0,1807.0,1653.0,1653.0,1761.0,-184.0,-76.0,750.0,2641.26,3254.0,474.0,
FG2202.ZCE,20211103,1653.0,1761.0,1630.0,1775.0,1620.0,1749.0,1646.0,-12.0,-115.0,647.0,2130.5,3767.0,513.0,
FG2202.ZCE,20211104,1749.0,1646.0,1735.0,1751.0,1682.0,1703.0,1720.0,57.0,74.0,88.0,302.69,3760.0,-7.0,
FG2202.ZCE,20211105,1703.0,1720.0,1680.0,1732.0,1654.0,1712.0,1680.0,-8.0,-40.0,77.0,258.74,3778.0,18.0,
FG2202.ZCE,20211108,1712.0,1680.0,1709.0,1756.0,1688.0,1712.0,1723.0,32.0,43.0,78.0,268.8,3761.0,-17.0,
FG2202.ZCE,20211109,1712.0,1723.0,1719.0,1754.0,1715.0,1733.0,1738.0,10.0,15.0,60.0,208.53,3756.0,-5.0,
FG2202.ZCE,20211110,1733.0,1738.0,1713.0,1713.0,1618.0,1643.0,1655.0,-95.0,-83.0,78.0,258.25,3749.0,-7.0,
FG2202.ZCE,20211111,1643.0,1655.0,1635.0,1766.0,1629.0,1739.0,1692.0,84.0,37.0,105.0,355.24,3750.0,1.0,
FG2202.ZCE,20211112,1739.0,1692.0,1724.0,1745.0,1686.0,1729.0,1719.0,37.0,27.0,145.0,498.41,3794.0,44.0,
FG2202.ZCE,20211115,1729.0,1719.0,1696.0,1806.0,1695.0,1730.0,1767.0,11.0,48.0,198.0,699.85,3803.0,9.0,
FG2202.ZCE,20211116,1730.0,1767.0,1664.0,1789.0,1664.0,1720.0,1750.0,-47.0,-17.0,203.0,710.44,3780.0,-23.0,
FG2202.ZCE,20211117,1720.0,1750.0,1735.0,1737.0,1652.0,1670.0,1683.0,-80.0,-67.0,119.0,400.56,3782.0,2.0,
FG2202.ZCE,20211118,1670.0,1683.0,1685.0,1692.0,1652.0,1663.0,1678.0,-20.0,-5.0,248.0,832.04,3656.0,-126.0,
FG2202.ZCE,20211119,1663.0,1678.0,1667.0,1718.0,1658.0,1710.0,1692.0,32.0,14.0,474.0,1604.43,3390.0,-266.0,
FG2202.ZCE,20211122,1710.0,1692.0,1700.0,1743.0,1700.0,1710.0,1724.0,18.0,32.0,121.0,417.15,3411.0,21.0,
FG2202.ZCE,20211123,1710.0,1724.0,1734.0,1757.0,1696.0,1708.0,1722.0,-16.0,-2.0,145.0,499.47,3452.0,41.0,
FG2202.ZCE,20211124,1708.0,1722.0,1717.0,1775.0,1716.0,1774.0,1742.0,52.0,20.0,164.0,571.38,3461.0,9.0,
FG2202.ZCE,20211125,1774.0,1742.0,1766.0,1798.0,1765.0,1783.0,1782.0,41.0,40.0,103.0,367.04,3477.0,16.0,
FG2202.ZCE,20211126,1783.0,1782.0,1775.0,1796.0,1754.0,1778.0,1779.0,-4.0,-3.0,205.0,729.33,3473.0,-4.0,
FG2202.ZCE,20211129,1778.0,1779.0,1752.0,1850.0,1746.0,1830.0,1816.0,51.0,37.0,330.0,1198.74,3469.0,-4.0,
FG2202.ZCE,20211130,1830.0,1816.0,1850.0,1875.0,1805.0,1805.0,1846.0,-11.0,30.0,195.0,720.12,3467.0,-2.0,
FG2202.ZCE,20211201,1805.0,1846.0,1792.0,1894.0,1792.0,1887.0,1863.0,41.0,17.0,217.0,808.46,3500.0,33.0,
FG2202.ZCE,20211202,1887.0,1863.0,1887.0,1931.0,1858.0,1911.0,1896.0,48.0,33.0,789.0,2992.57,3990.0,490.0,
FG2202.ZCE,20211203,1911.0,1896.0,1922.0,1943.0,1903.0,1903.0,1932.0,7.0,36.0,418.0,1615.37,4179.0,189.0,
FG2202.ZCE,20211206,1903.0,1932.0,1923.0,1927.0,1875.0,1893.0,1902.0,-39.0,-30.0,253.0,962.65,4149.0,-30.0,
FG2202.ZCE,20211207,1893.0,1902.0,1893.0,1899.0,1844.0,1853.0,1876.0,-49.0,-26.0,402.0,1508.59,4164.0,15.0,
FG2202.ZCE,20211208,1853.0,1876.0,1846.0,1846.0,1752.0,1783.0,1790.0,-93.0,-86.0,731.0,2616.49,4396.0,232.0,
FG2202.ZCE,20211209,1783.0,1790.0,1792.0,1818.0,1771.0,1799.0,1798.0,9.0,8.0,452.0,1625.53,4391.0,-5.0,
FG2202.ZCE,20211210,1799.0,1798.0,1799.0,1826.0,1739.0,1747.0,1792.0,-51.0,-6.0,314.0,1125.48,4396.0,5.0,
FG2202.ZCE,20211213,1747.0,1792.0,1753.0,1826.0,1738.0,1817.0,1774.0,25.0,-18.0,280.0,993.39,4429.0,33.0,
FG2202.ZCE,20211214,1817.0,1774.0,1818.0,1822.0,1782.0,1808.0,1800.0,34.0,26.0,101.0,363.6,4413.0,-16.0,
FG2202.ZCE,20211215,1808.0,1800.0,1802.0,1811.0,1765.0,1765.0,1778.0,-35.0,-22.0,97.0,345.01,4400.0,-13.0,
FG2202.ZCE,20211216,1765.0,1778.0,1760.0,1806.0,1759.0,1788.0,1780.0,10.0,2.0,68.0,242.02,4382.0,-18.0,
FG2202.ZCE,20211217,1788.0,1780.0,1792.0,1811.0,1780.0,1789.0,1791.0,9.0,11.0,195.0,698.38,4489.0,107.0,
FG2202.ZCE,20211220,1789.0,1791.0,1815.0,1846.0,1760.0,1760.0,1813.0,-31.0,22.0,200.0,725.1,4506.0,17.0,
FG2202.ZCE,20211221,1760.0,1813.0,1753.0,1813.0,1753.0,1803.0,1789.0,-10.0,-24.0,74.0,264.72,4504.0,-2.0,
FG2202.ZCE,20211222,1803.0,1789.0,1807.0,1818.0,1780.0,1782.0,1801.0,-7.0,12.0,31.0,111.65,4502.0,-2.0,
FG2202.ZCE,20211223,1782.0,1801.0,1782.0,1814.0,1782.0,1794.0,1798.0,-7.0,-3.0,59.0,212.19,4498.0,-4.0,
FG2202.ZCE,20211224,1794.0,1798.0,1779.0,1799.0,1730.0,1752.0,1761.0,-46.0,-37.0,67.0,236.0,4496.0,-2.0,
FG2202.ZCE,20211227,1752.0,1761.0,1761.0,1779.0,1730.0,1773.0,1757.0,12.0,-4.0,543.0,1908.17,4104.0,-392.0,
FG2202.ZCE,20211228,1773.0,1757.0,1770.0,1770.0,1740.0,1746.0,1757.0,-11.0,0.0,98.0,344.42,4066.0,-38.0,
FG2202.ZCE,20211229,1746.0,1757.0,1755.0,1763.0,1751.0,1756.0,1757.0,-1.0,0.0,44.0,154.61,4049.0,-17.0,
FG2202.ZCE,20211230,1756.0,1757.0,1752.0,1757.0,1730.0,1746.0,1741.0,-11.0,-16.0,132.0,459.56,4025.0,-24.0,
FG2202.ZCE,20211231,1746.0,1741.0,1719.0,1734.0,1678.0,1698.0,1699.0,-43.0,-42.0,430.0,1461.24,4132.0,107.0,
FG2202.ZCE,20220104,1698.0,1699.0,1687.0,1725.0,1678.0,1708.0,1708.0,9.0,9.0,172.0,587.47,4068.0,-64.0,
FG2202.ZCE,20220105,1708.0,1708.0,1722.0,1750.0,1714.0,1742.0,1733.0,34.0,25.0,124.0,429.67,3998.0,-70.0,
FG2202.ZCE,20220106,1742.0,1733.0,1750.0,1801.0,1750.0,1800.0,1765.0,67.0,32.0,155.0,547.05,3995.0,-3.0,
FG2202.ZCE,20220107,1800.0,1765.0,1785.0,1840.0,1785.0,1839.0,1788.0,74.0,23.0,1082.0,3868.44,3002.0,-993.0,
FG2202.ZCE,20220110,1839.0,1788.0,1852.0,1886.0,1844.0,1868.0,1865.0,80.0,77.0,964.0,3595.84,2715.0,-287.0,
FG2202.ZCE,20220111,1868.0,1865.0,1856.0,1900.0,1855.0,1877.0,1880.0,12.0,15.0,171.0,643.13,2714.0,-1.0,
FG2202.ZCE,20220112,1877.0,1880.0,1879.0,1936.0,1872.0,1936.0,1909.0,56.0,29.0,163.0,622.3,2590.0,-124.0,
FG2202.ZCE,20220113,1936.0,1909.0,1946.0,1971.0,1882.0,1882.0,1931.0,-27.0,22.0,2053.0,7928.59,1049.0,-1541.0,
FG2202.ZCE,20220114,1882.0,1931.0,1896.0,1998.0,1896.0,1998.0,1964.0,67.0,33.0,702.0,2757.32,1343.0,294.0,
FG2202.ZCE,20220117,1998.0,1964.0,1995.0,2016.0,1978.0,1990.0,1994.0,26.0,30.0,51.0,203.44,1337.0,-6.0,
FG2202.ZCE,20220118,1990.0,1994.0,1982.0,2053.0,1982.0,2053.0,2015.0,59.0,21.0,54.0,217.67,1341.0,4.0,
FG2202.ZCE,20220119,2053.0,2015.0,2035.0,2116.0,2035.0,2098.0,2095.0,83.0,80.0,70.0,293.35,1317.0,-24.0,
FG2202.ZCE,20220120,2098.0,2095.0,2070.0,2143.0,2070.0,2098.0,2111.0,3.0,16.0,30.0,126.67,1307.0,-10.0,
FG2202.ZCE,20220121,2098.0,2111.0,2129.0,2170.0,2102.0,2141.0,2131.0,30.0,20.0,36.0,153.46,1307.0,0.0,
FG2202.ZCE,20220124,2141.0,2131.0,2140.0,2151.0,2104.0,2104.0,2127.0,-27.0,-4.0,41.0,174.45,1307.0,0.0,
FG2202.ZCE,20220125,2104.0,2127.0,2097.0,2103.0,2043.0,2094.0,2073.0,-33.0,-54.0,95.0,393.94,1251.0,-56.0,
FG2202.ZCE,20220126,2094.0,2073.0,2075.0,2111.0,2066.0,2111.0,2089.0,38.0,16.0,18.0,75.19,1242.0,-9.0,
FG2202.ZCE,20220127,2111.0,2089.0,2122.0,2201.0,2122.0,2192.0,2154.0,103.0,65.0,30.0,129.26,1232.0,-10.0,
FG2202.ZCE,20220128,2192.0,2154.0,2186.0,2244.0,2161.0,2216.0,2202.0,62.0,48.0,91.0,400.75,1168.0,-64.0,
FG2202.ZCE,20220207,2216.0,2202.0,,,,,2288.0,,86.0,0.0,0.0,1168.0,0.0,
FG2202.ZCE,20220208,,2288.0,,,,,2293.0,,5.0,0.0,0.0,1168.0,0.0,
FG2202.ZCE,20220209,,2293.0,2216.0,2216.0,2216.0,2216.0,2216.0,-77.0,-77.0,1.0,4.43,1168.0,0.0,
FG2202.ZCE,20220210,2216.0,2216.0,2306.0,2388.0,2306.0,2388.0,2334.0,172.0,118.0,7.0,32.68,1168.0,0.0,
FG2202.ZCE,20220211,2388.0,2334.0,2322.0,2322.0,2200.0,2200.0,2215.0,-134.0,-119.0,159.0,704.28,1038.0,-130.0,
FG2202.ZCE,20220214,2200.0,2215.0,2339.0,2344.0,2339.0,2344.0,2341.0,129.0,126.0,50.0,234.1,1038.0,0.0,
FG2202.ZCE,20220215,2344.0,2341.0,2250.0,2278.0,2230.0,2234.0,2245.0,-107.0,-96.0,168.0,754.16,1038.0,0.0,
FG2202.ZCE,20220216,2234.0,2245.0,2280.0,2280.0,2270.0,2270.0,2275.0,25.0,30.0,4.0,18.2,1038.0,0.0,
FG2202.ZCE,20220217,2270.0,2275.0,2260.0,2260.0,2170.0,2170.0,2198.0,-105.0,-77.0,231.0,1015.33,1038.0,0.0,
FG2202.ZCE,20220218,2170.0,2198.0,,,,,2153.0,,-45.0,0.0,0.0,0.0,-1038.0,