finance-talk/data/FG/FG2206.csv

ts_code,trade_date,pre_close,pre_settle,open,high,low,close,settle,change1,change2,vol,amount,oi,oi_chg,delv_settle
FG2206.ZCE,20210616,,2410.0,,,,,2405.0,,-5.0,0.0,0.0,0.0,,
FG2206.ZCE,20210617,,2405.0,2314.0,2407.0,2314.0,2395.0,2372.0,-10.0,-33.0,3.0,14.23,2.0,2.0,
FG2206.ZCE,20210618,2395.0,2372.0,2387.0,2401.0,2359.0,2365.0,2383.0,-7.0,11.0,10.0,47.66,2.0,0.0,
FG2206.ZCE,20210621,2365.0,2383.0,2374.0,2400.0,2373.0,2373.0,2386.0,-10.0,3.0,22.0,104.96,10.0,8.0,
FG2206.ZCE,20210622,2373.0,2386.0,2360.0,2410.0,2360.0,2407.0,2382.0,21.0,-4.0,25.0,119.12,18.0,8.0,
FG2206.ZCE,20210623,2407.0,2382.0,2419.0,2432.0,2407.0,2407.0,2420.0,25.0,38.0,20.0,96.79,28.0,10.0,
FG2206.ZCE,20210624,2407.0,2420.0,2414.0,2515.0,2414.0,2513.0,2479.0,93.0,59.0,105.0,520.59,66.0,38.0,
FG2206.ZCE,20210625,2513.0,2479.0,2508.0,2575.0,2504.0,2575.0,2532.0,96.0,53.0,47.0,237.97,74.0,8.0,
FG2206.ZCE,20210628,2575.0,2532.0,2555.0,2579.0,2550.0,2565.0,2559.0,33.0,27.0,96.0,491.41,145.0,71.0,
FG2206.ZCE,20210629,2565.0,2559.0,2568.0,2584.0,2559.0,2580.0,2571.0,21.0,12.0,81.0,416.52,195.0,50.0,
FG2206.ZCE,20210630,2580.0,2571.0,2575.0,2580.0,2561.0,2570.0,2569.0,-1.0,-2.0,21.0,107.89,195.0,0.0,
FG2206.ZCE,20210701,2570.0,2569.0,2584.0,2584.0,2530.0,2540.0,2562.0,-29.0,-7.0,39.0,199.81,202.0,7.0,
FG2206.ZCE,20210702,2540.0,2562.0,2543.0,2566.0,2523.0,2566.0,2543.0,4.0,-19.0,49.0,249.22,202.0,0.0,
FG2206.ZCE,20210705,2566.0,2543.0,2555.0,2563.0,2540.0,2547.0,2549.0,4.0,6.0,35.0,178.44,201.0,-1.0,
FG2206.ZCE,20210706,2547.0,2549.0,2553.0,2587.0,2536.0,2559.0,2558.0,10.0,9.0,108.0,552.59,201.0,0.0,
FG2206.ZCE,20210707,2559.0,2558.0,2560.0,2582.0,2543.0,2564.0,2558.0,6.0,0.0,44.0,225.06,192.0,-9.0,
FG2206.ZCE,20210708,2564.0,2558.0,2582.0,2601.0,2571.0,2601.0,2586.0,43.0,28.0,51.0,263.74,207.0,15.0,
FG2206.ZCE,20210709,2601.0,2586.0,2586.0,2603.0,2575.0,2603.0,2591.0,17.0,5.0,47.0,243.56,203.0,-4.0,
FG2206.ZCE,20210712,2603.0,2591.0,2607.0,2660.0,2607.0,2643.0,2634.0,52.0,43.0,34.0,179.13,204.0,1.0,
FG2206.ZCE,20210713,2643.0,2634.0,2658.0,2674.0,2642.0,2674.0,2656.0,40.0,22.0,94.0,499.27,207.0,3.0,
FG2206.ZCE,20210714,2674.0,2656.0,2678.0,2759.0,2675.0,2759.0,2713.0,103.0,57.0,130.0,705.48,187.0,-20.0,
FG2206.ZCE,20210715,2759.0,2713.0,2752.0,2779.0,2709.0,2762.0,2745.0,49.0,32.0,157.0,862.08,214.0,27.0,
FG2206.ZCE,20210716,2762.0,2745.0,2772.0,2820.0,2772.0,2820.0,2795.0,75.0,50.0,98.0,547.91,222.0,8.0,
FG2206.ZCE,20210719,2820.0,2795.0,2825.0,2885.0,2821.0,2821.0,2844.0,26.0,49.0,80.0,455.05,233.0,11.0,
FG2206.ZCE,20210720,2821.0,2844.0,2802.0,2825.0,2771.0,2814.0,2795.0,-30.0,-49.0,51.0,285.08,229.0,-4.0,
FG2206.ZCE,20210721,2814.0,2795.0,2809.0,2832.0,2771.0,2771.0,2793.0,-24.0,-2.0,101.0,564.21,257.0,28.0,
FG2206.ZCE,20210722,2771.0,2793.0,2758.0,2787.0,2744.0,2780.0,2761.0,-13.0,-32.0,187.0,1032.48,250.0,-7.0,
FG2206.ZCE,20210723,2780.0,2761.0,2798.0,2857.0,2793.0,2811.0,2825.0,50.0,64.0,106.0,598.84,263.0,13.0,
FG2206.ZCE,20210726,2811.0,2825.0,2775.0,2802.0,2680.0,2708.0,2739.0,-117.0,-86.0,165.0,903.94,239.0,-24.0,
FG2206.ZCE,20210727,2708.0,2739.0,2710.0,2720.0,2600.0,2609.0,2660.0,-130.0,-79.0,126.0,670.25,230.0,-9.0,
FG2206.ZCE,20210728,2609.0,2660.0,2622.0,2666.0,2617.0,2655.0,2639.0,-5.0,-21.0,62.0,327.19,232.0,2.0,
FG2206.ZCE,20210729,2655.0,2639.0,2683.0,2693.0,2666.0,2685.0,2681.0,46.0,42.0,51.0,273.47,238.0,6.0,
FG2206.ZCE,20210730,2685.0,2681.0,2682.0,2692.0,2654.0,2675.0,2674.0,-6.0,-7.0,25.0,133.69,238.0,0.0,
FG2206.ZCE,20210802,2675.0,2674.0,2675.0,2675.0,2601.0,2635.0,2636.0,-39.0,-38.0,147.0,775.1,218.0,-20.0,
FG2206.ZCE,20210803,2635.0,2636.0,2605.0,2607.0,2565.0,2570.0,2589.0,-66.0,-47.0,96.0,497.05,208.0,-10.0,
FG2206.ZCE,20210804,2570.0,2589.0,2580.0,2600.0,2570.0,2591.0,2589.0,2.0,0.0,133.0,688.74,270.0,62.0,
FG2206.ZCE,20210805,2591.0,2589.0,2584.0,2604.0,2520.0,2520.0,2561.0,-69.0,-28.0,158.0,809.18,292.0,22.0,
FG2206.ZCE,20210806,2520.0,2561.0,2524.0,2560.0,2515.0,2538.0,2541.0,-23.0,-20.0,108.0,548.94,303.0,11.0,
FG2206.ZCE,20210809,2538.0,2541.0,2551.0,2588.0,2535.0,2580.0,2559.0,39.0,18.0,139.0,711.49,323.0,20.0,
FG2206.ZCE,20210810,2580.0,2559.0,2575.0,2640.0,2572.0,2638.0,2618.0,79.0,59.0,252.0,1319.28,437.0,114.0,
FG2206.ZCE,20210811,2638.0,2618.0,2639.0,2666.0,2620.0,2655.0,2647.0,37.0,29.0,179.0,947.47,486.0,49.0,
FG2206.ZCE,20210812,2655.0,2647.0,2647.0,2666.0,2584.0,2588.0,2623.0,-59.0,-24.0,185.0,970.35,517.0,31.0,
FG2206.ZCE,20210813,2588.0,2623.0,2583.0,2613.0,2558.0,2579.0,2584.0,-44.0,-39.0,181.0,935.55,522.0,5.0,
FG2206.ZCE,20210816,2579.0,2584.0,2587.0,2642.0,2577.0,2600.0,2607.0,16.0,23.0,175.0,912.53,531.0,9.0,
FG2206.ZCE,20210817,2600.0,2607.0,2609.0,2622.0,2563.0,2601.0,2593.0,-6.0,-14.0,224.0,1161.63,530.0,-1.0,
FG2206.ZCE,20210818,2601.0,2593.0,2598.0,2620.0,2519.0,2536.0,2556.0,-57.0,-37.0,304.0,1553.84,523.0,-7.0,
FG2206.ZCE,20210819,2536.0,2556.0,2532.0,2541.0,2446.0,2485.0,2480.0,-71.0,-76.0,354.0,1756.12,522.0,-1.0,
FG2206.ZCE,20210820,2485.0,2480.0,2475.0,2483.0,2421.0,2466.0,2449.0,-14.0,-31.0,233.0,1141.37,510.0,-12.0,
FG2206.ZCE,20210823,2466.0,2449.0,2473.0,2533.0,2473.0,2529.0,2510.0,80.0,61.0,174.0,873.51,548.0,38.0,
FG2206.ZCE,20210824,2529.0,2510.0,2536.0,2557.0,2510.0,2514.0,2534.0,4.0,24.0,120.0,608.21,557.0,9.0,
FG2206.ZCE,20210825,2514.0,2534.0,2523.0,2523.0,2466.0,2494.0,2488.0,-40.0,-46.0,199.0,990.12,513.0,-44.0,
FG2206.ZCE,20210826,2494.0,2488.0,2495.0,2514.0,2414.0,2414.0,2470.0,-74.0,-18.0,174.0,859.7,467.0,-46.0,
FG2206.ZCE,20210827,2414.0,2470.0,2440.0,2448.0,2404.0,2426.0,2427.0,-44.0,-43.0,166.0,805.63,448.0,-19.0,
FG2206.ZCE,20210830,2426.0,2427.0,2445.0,2490.0,2438.0,2445.0,2458.0,18.0,31.0,113.0,555.59,460.0,12.0,
FG2206.ZCE,20210831,2445.0,2458.0,2430.0,2440.0,2396.0,2410.0,2417.0,-48.0,-41.0,167.0,807.34,495.0,35.0,
FG2206.ZCE,20210901,2410.0,2417.0,2392.0,2432.0,2390.0,2416.0,2415.0,-1.0,-2.0,149.0,719.69,476.0,-19.0,
FG2206.ZCE,20210902,2416.0,2415.0,2429.0,2430.0,2384.0,2388.0,2405.0,-27.0,-10.0,160.0,769.49,436.0,-40.0,
FG2206.ZCE,20210903,2388.0,2405.0,2380.0,2485.0,2358.0,2467.0,2426.0,62.0,21.0,149.0,722.81,405.0,-31.0,
FG2206.ZCE,20210906,2467.0,2426.0,2476.0,2488.0,2388.0,2402.0,2424.0,-24.0,-2.0,126.0,610.94,409.0,4.0,
FG2206.ZCE,20210907,2402.0,2424.0,2391.0,2420.0,2385.0,2397.0,2400.0,-27.0,-24.0,258.0,1238.33,450.0,41.0,
FG2206.ZCE,20210908,2397.0,2400.0,2397.0,2398.0,2299.0,2315.0,2350.0,-85.0,-50.0,387.0,1818.91,444.0,-6.0,
FG2206.ZCE,20210909,2315.0,2350.0,2308.0,2315.0,2218.0,2248.0,2269.0,-102.0,-81.0,427.0,1937.63,518.0,74.0,
FG2206.ZCE,20210910,2248.0,2269.0,2263.0,2285.0,2244.0,2264.0,2261.0,-5.0,-8.0,124.0,560.67,504.0,-14.0,
FG2206.ZCE,20210913,2264.0,2261.0,2264.0,2305.0,2170.0,2189.0,2226.0,-72.0,-35.0,373.0,1660.87,457.0,-47.0,
FG2206.ZCE,20210914,2189.0,2226.0,2190.0,2209.0,2125.0,2133.0,2174.0,-93.0,-52.0,274.0,1191.43,510.0,53.0,
FG2206.ZCE,20210915,2133.0,2174.0,2133.0,2133.0,2054.0,2069.0,2087.0,-105.0,-87.0,514.0,2145.44,579.0,69.0,
FG2206.ZCE,20210916,2069.0,2087.0,2086.0,2130.0,2062.0,2088.0,2097.0,1.0,10.0,409.0,1715.63,621.0,42.0,
FG2206.ZCE,20210917,2088.0,2097.0,2083.0,2108.0,1985.0,2088.0,2055.0,-9.0,-42.0,639.0,2625.91,666.0,45.0,
FG2206.ZCE,20210922,2088.0,2055.0,2070.0,2129.0,1980.0,2067.0,2051.0,12.0,-4.0,248.0,1017.43,641.0,-25.0,
FG2206.ZCE,20210923,2067.0,2051.0,2079.0,2195.0,2072.0,2114.0,2149.0,63.0,98.0,518.0,2226.85,550.0,-91.0,
FG2206.ZCE,20210924,2114.0,2149.0,2094.0,2160.0,2036.0,2103.0,2100.0,-46.0,-49.0,433.0,1818.22,527.0,-23.0,
FG2206.ZCE,20210927,2103.0,2100.0,2106.0,2205.0,2082.0,2138.0,2151.0,38.0,51.0,255.0,1097.19,488.0,-39.0,
FG2206.ZCE,20210928,2138.0,2151.0,2135.0,2140.0,2033.0,2140.0,2074.0,-11.0,-77.0,216.0,895.92,520.0,32.0,
FG2206.ZCE,20210929,2140.0,2074.0,2106.0,2106.0,2067.0,2087.0,2085.0,13.0,11.0,63.0,262.67,514.0,-6.0,
FG2206.ZCE,20210930,2087.0,2085.0,2072.0,2192.0,2072.0,2135.0,2144.0,50.0,59.0,124.0,531.62,521.0,7.0,
FG2206.ZCE,20211008,2135.0,2144.0,2000.0,2257.0,2000.0,2210.0,2233.0,66.0,89.0,4654.0,20780.61,4884.0,4363.0,
FG2206.ZCE,20211011,2210.0,2233.0,2228.0,2351.0,2228.0,2320.0,2308.0,87.0,75.0,1172.0,5410.47,5723.0,839.0,
FG2206.ZCE,20211012,2320.0,2308.0,2305.0,2334.0,2222.0,2237.0,2265.0,-71.0,-43.0,1334.0,6043.86,6823.0,1100.0,
FG2206.ZCE,20211013,2237.0,2265.0,2221.0,2326.0,2151.0,2290.0,2285.0,25.0,20.0,1134.0,5182.34,7652.0,829.0,
FG2206.ZCE,20211014,2290.0,2285.0,2285.0,2313.0,2250.0,2283.0,2280.0,-2.0,-5.0,1038.0,4734.24,8347.0,695.0,
FG2206.ZCE,20211015,2283.0,2280.0,2286.0,2293.0,2223.0,2240.0,2248.0,-40.0,-32.0,193.0,867.68,8351.0,4.0,
FG2206.ZCE,20211018,2240.0,2248.0,2235.0,2237.0,2178.0,2217.0,2218.0,-31.0,-30.0,161.0,714.13,8360.0,9.0,
FG2206.ZCE,20211019,2217.0,2218.0,2192.0,2349.0,2183.0,2337.0,2194.0,119.0,-24.0,4369.0,19173.85,12605.0,4245.0,
FG2206.ZCE,20211020,2337.0,2194.0,2301.0,2333.0,2260.0,2292.0,2299.0,98.0,105.0,1243.0,5714.18,13645.0,1040.0,
FG2206.ZCE,20211021,2292.0,2299.0,2278.0,2320.0,2141.0,2149.0,2243.0,-150.0,-56.0,260.0,1166.56,13636.0,-9.0,
FG2206.ZCE,20211022,2149.0,2243.0,2167.0,2188.0,2085.0,2085.0,2091.0,-158.0,-152.0,1263.0,5281.35,14632.0,996.0,
FG2206.ZCE,20211025,2085.0,2091.0,2086.0,2116.0,1984.0,2003.0,2014.0,-88.0,-77.0,1191.0,4797.52,14639.0,7.0,
FG2206.ZCE,20211026,2003.0,2014.0,1990.0,2058.0,1971.0,2050.0,2016.0,36.0,2.0,352.0,1419.28,14545.0,-94.0,
FG2206.ZCE,20211027,2050.0,2016.0,2057.0,2093.0,2015.0,2036.0,2056.0,20.0,40.0,256.0,1052.67,14521.0,-24.0,
FG2206.ZCE,20211028,2036.0,2056.0,2007.0,2008.0,1914.0,1969.0,1948.0,-87.0,-108.0,261.0,1016.62,14462.0,-59.0,
FG2206.ZCE,20211029,1969.0,1948.0,1985.0,1987.0,1877.0,1892.0,1904.0,-56.0,-44.0,211.0,803.69,14551.0,89.0,
FG2206.ZCE,20211101,1892.0,1904.0,1896.0,1910.0,1829.0,1829.0,1883.0,-75.0,-21.0,1025.0,3859.61,13599.0,-952.0,
FG2206.ZCE,20211102,1829.0,1883.0,1841.0,1856.0,1732.0,1732.0,1782.0,-151.0,-101.0,275.0,979.88,13682.0,83.0,
FG2206.ZCE,20211103,1732.0,1782.0,1718.0,1861.0,1717.0,1834.0,1787.0,52.0,5.0,936.0,3345.68,13223.0,-459.0,
FG2206.ZCE,20211104,1834.0,1787.0,1824.0,1844.0,1757.0,1787.0,1820.0,0.0,33.0,193.0,702.51,13268.0,45.0,
FG2206.ZCE,20211105,1787.0,1820.0,1786.0,1807.0,1736.0,1807.0,1771.0,-13.0,-49.0,149.0,527.86,13265.0,-3.0,
FG2206.ZCE,20211108,1807.0,1771.0,1798.0,1854.0,1779.0,1810.0,1812.0,39.0,41.0,87.0,315.29,13265.0,0.0,
FG2206.ZCE,20211109,1810.0,1812.0,1798.0,1843.0,1793.0,1802.0,1812.0,-10.0,0.0,884.0,3203.97,13866.0,601.0,
FG2206.ZCE,20211110,1802.0,1812.0,1761.0,1771.0,1679.0,1704.0,1719.0,-108.0,-93.0,152.0,522.43,13909.0,43.0,
FG2206.ZCE,20211111,1704.0,1719.0,1639.0,1850.0,1639.0,1827.0,1774.0,108.0,55.0,185.0,656.52,13901.0,-8.0,
FG2206.ZCE,20211112,1827.0,1774.0,1816.0,1840.0,1755.0,1825.0,1800.0,51.0,26.0,426.0,1533.83,13731.0,-170.0,
FG2206.ZCE,20211115,1825.0,1800.0,1809.0,1885.0,1779.0,1801.0,1837.0,1.0,37.0,327.0,1201.19,13809.0,78.0,
FG2206.ZCE,20211116,1801.0,1837.0,1829.0,1852.0,1795.0,1813.0,1824.0,-24.0,-13.0,108.0,394.06,13798.0,-11.0,
FG2206.ZCE,20211117,1813.0,1824.0,1814.0,1816.0,1726.0,1749.0,1757.0,-75.0,-67.0,99.0,347.79,13813.0,15.0,
FG2206.ZCE,20211118,1749.0,1757.0,1730.0,1765.0,1705.0,1729.0,1739.0,-28.0,-18.0,107.0,372.18,13814.0,1.0,
FG2206.ZCE,20211119,1729.0,1739.0,1718.0,1780.0,1705.0,1761.0,1727.0,22.0,-12.0,321.0,1108.43,13554.0,-260.0,
FG2206.ZCE,20211122,1761.0,1727.0,1750.0,1800.0,1748.0,1781.0,1781.0,54.0,54.0,68.0,242.24,13572.0,18.0,
FG2206.ZCE,20211123,1781.0,1781.0,1777.0,1811.0,1746.0,1763.0,1789.0,-18.0,8.0,312.0,1116.61,13323.0,-249.0,
FG2206.ZCE,20211124,1763.0,1789.0,1787.0,1831.0,1767.0,1826.0,1801.0,37.0,12.0,60.0,216.1,13296.0,-27.0,
FG2206.ZCE,20211125,1826.0,1801.0,1836.0,1860.0,1806.0,1834.0,1837.0,33.0,36.0,502.0,1844.47,13076.0,-220.0,
FG2206.ZCE,20211126,1834.0,1837.0,1829.0,1835.0,1805.0,1824.0,1823.0,-13.0,-14.0,36.0,131.26,13075.0,-1.0,
FG2206.ZCE,20211129,1824.0,1823.0,1820.0,1898.0,1820.0,1889.0,1897.0,66.0,74.0,1981.0,7515.51,11174.0,-1901.0,
FG2206.ZCE,20211130,1889.0,1897.0,1900.0,1925.0,1855.0,1868.0,1890.0,-29.0,-7.0,43.0,162.56,11182.0,8.0,
FG2206.ZCE,20211201,1868.0,1890.0,1875.0,1938.0,1875.0,1935.0,1902.0,45.0,12.0,268.0,1019.24,11374.0,192.0,
FG2206.ZCE,20211202,1935.0,1902.0,1943.0,1958.0,1905.0,1929.0,1930.0,27.0,28.0,127.0,490.13,11443.0,69.0,
FG2206.ZCE,20211203,1929.0,1930.0,1929.0,1969.0,1929.0,1946.0,1930.0,16.0,0.0,2114.0,8159.19,9423.0,-2020.0,
FG2206.ZCE,20211206,1946.0,1930.0,1965.0,1965.0,1918.0,1938.0,1942.0,8.0,12.0,40.0,155.36,9427.0,4.0,
FG2206.ZCE,20211207,1938.0,1942.0,1920.0,1970.0,1907.0,1907.0,1924.0,-35.0,-18.0,78.0,300.08,9449.0,22.0,
FG2206.ZCE,20211208,1907.0,1924.0,1915.0,1915.0,1800.0,1826.0,1851.0,-98.0,-73.0,123.0,455.35,9426.0,-23.0,
FG2206.ZCE,20211209,1826.0,1851.0,1826.0,1866.0,1818.0,1825.0,1832.0,-26.0,-19.0,119.0,436.06,9401.0,-25.0,
FG2206.ZCE,20211210,1825.0,1832.0,1825.0,1860.0,1770.0,1787.0,1820.0,-45.0,-12.0,146.0,531.37,9384.0,-17.0,
FG2206.ZCE,20211213,1787.0,1820.0,1773.0,1857.0,1773.0,1836.0,1777.0,16.0,-43.0,989.0,3514.51,10291.0,907.0,
FG2206.ZCE,20211214,1836.0,1777.0,1842.0,1858.0,1828.0,1851.0,1844.0,74.0,67.0,130.0,479.44,10398.0,107.0,
FG2206.ZCE,20211215,1851.0,1844.0,1831.0,1855.0,1793.0,1793.0,1830.0,-51.0,-14.0,1722.0,6303.58,12063.0,1665.0,
FG2206.ZCE,20211216,1793.0,1830.0,1787.0,1831.0,1787.0,1825.0,1814.0,-5.0,-16.0,93.0,337.4,12078.0,15.0,
FG2206.ZCE,20211217,1825.0,1814.0,1816.0,1860.0,1816.0,1840.0,1819.0,26.0,5.0,415.0,1509.98,12422.0,344.0,
FG2206.ZCE,20211220,1840.0,1819.0,1871.0,1898.0,1787.0,1800.0,1845.0,-19.0,26.0,130.0,479.62,12412.0,-10.0,
FG2206.ZCE,20211221,1800.0,1845.0,1816.0,1841.0,1788.0,1841.0,1817.0,-4.0,-28.0,257.0,933.8,12601.0,189.0,
FG2206.ZCE,20211222,1841.0,1817.0,1841.0,1855.0,1810.0,1813.0,1816.0,-4.0,-1.0,364.0,1321.71,12274.0,-327.0,
FG2206.ZCE,20211223,1813.0,1816.0,1823.0,1836.0,1810.0,1818.0,1824.0,2.0,8.0,47.0,171.45,12274.0,0.0,
FG2206.ZCE,20211224,1818.0,1824.0,1806.0,1818.0,1747.0,1771.0,1805.0,-53.0,-19.0,4939.0,17833.47,7458.0,-4816.0,
FG2206.ZCE,20211227,1771.0,1805.0,1779.0,1792.0,1748.0,1792.0,1773.0,-13.0,-32.0,448.0,1589.0,7830.0,372.0,
FG2206.ZCE,20211228,1792.0,1773.0,1787.0,1791.0,1758.0,1767.0,1771.0,-6.0,-2.0,91.0,322.33,7794.0,-36.0,
FG2206.ZCE,20211229,1767.0,1771.0,1762.0,1787.0,1761.0,1787.0,1770.0,16.0,-1.0,614.0,2173.38,7261.0,-533.0,
FG2206.ZCE,20211230,1787.0,1770.0,1764.0,1788.0,1757.0,1785.0,1761.0,15.0,-9.0,554.0,1950.68,6750.0,-511.0,
FG2206.ZCE,20211231,1785.0,1761.0,1749.0,1761.0,1717.0,1739.0,1735.0,-22.0,-26.0,511.0,1773.45,6354.0,-396.0,
FG2206.ZCE,20220104,1739.0,1735.0,1734.0,1756.0,1722.0,1731.0,1730.0,-4.0,-5.0,231.0,799.08,6162.0,-192.0,
FG2206.ZCE,20220105,1731.0,1730.0,1732.0,1771.0,1731.0,1762.0,1754.0,32.0,24.0,40.0,140.28,6160.0,-2.0,
FG2206.ZCE,20220106,1762.0,1754.0,1774.0,1850.0,1774.0,1850.0,1818.0,96.0,64.0,232.0,843.43,6275.0,115.0,
FG2206.ZCE,20220107,1850.0,1818.0,1832.0,1888.0,1832.0,1885.0,1869.0,67.0,51.0,139.0,519.54,6358.0,83.0,
FG2206.ZCE,20220110,1885.0,1869.0,1898.0,1952.0,1898.0,1940.0,1932.0,71.0,63.0,201.0,776.71,6404.0,46.0,
FG2206.ZCE,20220111,1940.0,1932.0,1941.0,1993.0,1927.0,1965.0,1971.0,33.0,39.0,437.0,1722.99,6676.0,272.0,
FG2206.ZCE,20220112,1965.0,1971.0,1986.0,2011.0,1957.0,2011.0,1980.0,40.0,9.0,308.0,1219.67,6794.0,118.0,
FG2206.ZCE,20220113,2011.0,1980.0,2031.0,2058.0,1985.0,1990.0,2023.0,10.0,43.0,1561.0,6317.25,8053.0,1259.0,
FG2206.ZCE,20220114,1990.0,2023.0,2002.0,2109.0,2002.0,2106.0,2077.0,83.0,54.0,722.0,2999.86,7488.0,-565.0,
FG2206.ZCE,20220117,2106.0,2077.0,2087.0,2126.0,2071.0,2092.0,2096.0,15.0,19.0,216.0,905.4,7428.0,-60.0,
FG2206.ZCE,20220118,2092.0,2096.0,2092.0,2121.0,2068.0,2113.0,2092.0,17.0,-4.0,182.0,761.59,7420.0,-8.0,
FG2206.ZCE,20220119,2113.0,2092.0,2110.0,2186.0,2110.0,2160.0,2162.0,68.0,70.0,289.0,1249.66,7399.0,-21.0,
FG2206.ZCE,20220120,2160.0,2162.0,2143.0,2193.0,2140.0,2161.0,2165.0,-1.0,3.0,403.0,1745.22,7278.0,-121.0,
FG2206.ZCE,20220121,2161.0,2165.0,2179.0,2230.0,2146.0,2220.0,2180.0,55.0,15.0,1283.0,5594.69,6261.0,-1017.0,
FG2206.ZCE,20220124,2220.0,2180.0,2218.0,2218.0,2150.0,2165.0,2178.0,-15.0,-2.0,227.0,988.78,6309.0,48.0,
FG2206.ZCE,20220125,2165.0,2178.0,2166.0,2174.0,2098.0,2151.0,2159.0,-27.0,-19.0,1006.0,4344.47,5518.0,-791.0,
FG2206.ZCE,20220126,2151.0,2159.0,2139.0,2170.0,2122.0,2161.0,2152.0,2.0,-7.0,446.0,1919.22,5823.0,305.0,
FG2206.ZCE,20220127,2161.0,2152.0,2177.0,2250.0,2177.0,2241.0,2201.0,89.0,49.0,1833.0,8070.63,4199.0,-1624.0,
FG2206.ZCE,20220128,2241.0,2201.0,2241.0,2287.0,2220.0,2248.0,2258.0,47.0,57.0,335.0,1513.08,4179.0,-20.0,
FG2206.ZCE,20220207,2248.0,2258.0,2316.0,2395.0,2316.0,2370.0,2352.0,112.0,94.0,83.0,390.4,4180.0,1.0,
FG2206.ZCE,20220208,2370.0,2352.0,2352.0,2390.0,2331.0,2352.0,2352.0,0.0,0.0,517.0,2432.01,4184.0,4.0,
FG2206.ZCE,20220209,2352.0,2352.0,2340.0,2348.0,2267.0,2300.0,2301.0,-52.0,-51.0,466.0,2144.08,3851.0,-333.0,
FG2206.ZCE,20220210,2300.0,2301.0,2306.0,2436.0,2283.0,2386.0,2378.0,85.0,77.0,222.0,1055.86,3856.0,5.0,
FG2206.ZCE,20220211,2386.0,2378.0,2389.0,2425.0,2193.0,2200.0,2358.0,-178.0,-20.0,623.0,2937.46,4193.0,337.0,
FG2206.ZCE,20220214,2200.0,2358.0,2213.0,2319.0,2171.0,2271.0,2247.0,-87.0,-111.0,413.0,1855.75,4179.0,-14.0,
FG2206.ZCE,20220215,2271.0,2247.0,2233.0,2242.0,2157.0,2203.0,2180.0,-44.0,-67.0,677.0,2951.54,4580.0,401.0,
FG2206.ZCE,20220216,2203.0,2180.0,2212.0,2257.0,2200.0,2207.0,2231.0,27.0,51.0,345.0,1539.1,4589.0,9.0,
FG2206.ZCE,20220217,2207.0,2231.0,2181.0,2185.0,2101.0,2101.0,2132.0,-130.0,-99.0,500.0,2131.7,4645.0,56.0,
FG2206.ZCE,20220218,2101.0,2132.0,2091.0,2128.0,2063.0,2078.0,2086.0,-54.0,-46.0,433.0,1806.51,4712.0,67.0,
FG2206.ZCE,20220221,2078.0,2086.0,2090.0,2097.0,2019.0,2085.0,2061.0,-1.0,-25.0,375.0,1545.86,4747.0,35.0,
FG2206.ZCE,20220222,2085.0,2061.0,2074.0,2117.0,2040.0,2040.0,2083.0,-21.0,22.0,328.0,1366.19,4783.0,36.0,
FG2206.ZCE,20220223,2040.0,2083.0,2040.0,2075.0,2033.0,2058.0,2052.0,-25.0,-31.0,1347.0,5526.95,4737.0,-46.0,
FG2206.ZCE,20220224,2058.0,2052.0,2048.0,2063.0,2003.0,2010.0,2025.0,-42.0,-27.0,288.0,1166.49,4783.0,46.0,
FG2206.ZCE,20220225,2010.0,2025.0,2015.0,2030.0,1868.0,1933.0,1952.0,-92.0,-73.0,569.0,2220.94,4769.0,-14.0,
FG2206.ZCE,20220228,1933.0,1952.0,1928.0,1974.0,1893.0,1931.0,1935.0,-21.0,-17.0,829.0,3207.9,4370.0,-399.0,
FG2206.ZCE,20220301,1931.0,1935.0,1932.0,1993.0,1901.0,1969.0,1952.0,34.0,17.0,335.0,1307.86,4376.0,6.0,
FG2206.ZCE,20220302,1969.0,1952.0,1972.0,2038.0,1953.0,1976.0,1999.0,24.0,47.0,1600.0,6395.48,4728.0,352.0,
FG2206.ZCE,20220303,1976.0,1999.0,1969.0,2002.0,1945.0,1961.0,1967.0,-38.0,-32.0,534.0,2101.17,4757.0,29.0,
FG2206.ZCE,20220304,1961.0,1967.0,1959.0,1992.0,1940.0,1985.0,1975.0,18.0,8.0,883.0,3487.01,4239.0,-518.0,
FG2206.ZCE,20220307,1985.0,1975.0,1981.0,2070.0,1981.0,2037.0,2023.0,62.0,48.0,797.0,3224.03,4289.0,50.0,
FG2206.ZCE,20220308,2037.0,2023.0,2051.0,2051.0,1896.0,2011.0,1991.0,-12.0,-32.0,948.0,3775.52,4245.0,-44.0,
FG2206.ZCE,20220309,2011.0,1991.0,1966.0,2023.0,1954.0,1958.0,1996.0,-33.0,5.0,719.0,2869.88,4074.0,-171.0,
FG2206.ZCE,20220310,1958.0,1996.0,1963.0,2086.0,1957.0,2072.0,2047.0,76.0,51.0,558.0,2284.49,3953.0,-121.0,
FG2206.ZCE,20220311,2072.0,2047.0,2081.0,2113.0,2050.0,2073.0,2090.0,26.0,43.0,705.0,2946.26,4016.0,63.0,
FG2206.ZCE,20220314,2073.0,2090.0,2061.0,2088.0,1969.0,1980.0,2025.0,-110.0,-65.0,558.0,2260.26,3952.0,-64.0,
FG2206.ZCE,20220315,1980.0,2025.0,1964.0,2005.0,1927.0,1950.0,1969.0,-75.0,-56.0,507.0,1996.32,3881.0,-71.0,
FG2206.ZCE,20220316,1950.0,1969.0,1939.0,2000.0,1938.0,1991.0,1966.0,22.0,-3.0,295.0,1159.98,3838.0,-43.0,
FG2206.ZCE,20220317,1991.0,1966.0,1991.0,2000.0,1965.0,1983.0,1983.0,17.0,17.0,287.0,1138.22,3865.0,27.0,
FG2206.ZCE,20220318,1983.0,1983.0,1971.0,2010.0,1954.0,1989.0,1974.0,6.0,-9.0,904.0,3569.31,3512.0,-353.0,
FG2206.ZCE,20220321,1989.0,1974.0,1933.0,1991.0,1916.0,1934.0,1953.0,-40.0,-21.0,504.0,1968.35,3557.0,45.0,
FG2206.ZCE,20220322,1934.0,1953.0,1927.0,1990.0,1913.0,1935.0,1937.0,-18.0,-16.0,204.0,790.4,3546.0,-11.0,
FG2206.ZCE,20220323,1935.0,1937.0,1962.0,1974.0,1916.0,1969.0,1948.0,32.0,11.0,266.0,1036.16,3537.0,-9.0,
FG2206.ZCE,20220324,1969.0,1948.0,1998.0,2044.0,1980.0,1980.0,2008.0,32.0,60.0,452.0,1814.99,3521.0,-16.0,
FG2206.ZCE,20220325,1980.0,2008.0,1989.0,2096.0,1956.0,2064.0,2043.0,56.0,35.0,794.0,3243.71,3619.0,98.0,
FG2206.ZCE,20220328,2064.0,2043.0,2019.0,2094.0,2008.0,2033.0,2038.0,-10.0,-5.0,1473.0,6003.52,3238.0,-381.0,
FG2206.ZCE,20220329,2033.0,2038.0,2040.0,2054.0,2011.0,2050.0,2034.0,12.0,-4.0,451.0,1834.96,3212.0,-26.0,
FG2206.ZCE,20220330,2050.0,2034.0,2034.0,2096.0,2019.0,2088.0,2070.0,54.0,36.0,822.0,3403.24,3009.0,-203.0,
FG2206.ZCE,20220331,2088.0,2070.0,2109.0,2150.0,2061.0,2078.0,2098.0,8.0,28.0,656.0,2752.45,2775.0,-234.0,
FG2206.ZCE,20220401,2078.0,2098.0,2088.0,2090.0,2034.0,2059.0,2065.0,-39.0,-33.0,1597.0,6594.69,3846.0,1071.0,
FG2206.ZCE,20220406,2059.0,2065.0,2019.0,2066.0,1968.0,1988.0,2029.0,-77.0,-36.0,664.0,2694.17,3966.0,120.0,
FG2206.ZCE,20220407,1988.0,2029.0,1993.0,2000.0,1960.0,1983.0,1982.0,-46.0,-47.0,517.0,2049.4,4041.0,75.0,
FG2206.ZCE,20220408,1983.0,1982.0,1994.0,2003.0,1978.0,1999.0,1994.0,17.0,12.0,412.0,1643.2,4012.0,-29.0,
FG2206.ZCE,20220411,1999.0,1994.0,2013.0,2013.0,1962.0,1991.0,1983.0,-3.0,-11.0,352.0,1395.73,4042.0,30.0,
FG2206.ZCE,20220412,1991.0,1983.0,2027.0,2029.0,1976.0,2017.0,2008.0,34.0,25.0,830.0,3333.12,4173.0,131.0,
FG2206.ZCE,20220413,2017.0,2008.0,2015.0,2023.0,1970.0,1971.0,1995.0,-37.0,-13.0,314.0,1253.03,4215.0,42.0,
FG2206.ZCE,20220414,1971.0,1995.0,1961.0,2010.0,1958.0,1989.0,1980.0,-6.0,-15.0,748.0,2961.85,4087.0,-128.0,
FG2206.ZCE,20220415,1989.0,1980.0,1986.0,2016.0,1957.0,1968.0,1983.0,-12.0,3.0,649.0,2574.01,3941.0,-146.0,
FG2206.ZCE,20220418,1968.0,1983.0,1968.0,2015.0,1963.0,1993.0,1990.0,10.0,7.0,456.0,1814.45,3761.0,-180.0,
FG2206.ZCE,20220419,1993.0,1990.0,1995.0,2048.0,1994.0,2044.0,2024.0,54.0,34.0,361.0,1461.48,3710.0,-51.0,
FG2206.ZCE,20220420,2044.0,2024.0,2064.0,2064.0,2005.0,2015.0,2046.0,-9.0,22.0,510.0,2086.46,3744.0,34.0,
FG2206.ZCE,20220421,2015.0,2046.0,2032.0,2032.0,1981.0,1992.0,2011.0,-54.0,-35.0,490.0,1970.78,3828.0,84.0,
FG2206.ZCE,20220422,1992.0,2011.0,1996.0,2007.0,1956.0,1956.0,1975.0,-55.0,-36.0,386.0,1525.06,3692.0,-136.0,
FG2206.ZCE,20220425,1956.0,1975.0,1960.0,1971.0,1832.0,1853.0,1880.0,-122.0,-95.0,517.0,1944.34,3702.0,10.0,
FG2206.ZCE,20220426,1853.0,1880.0,1851.0,1860.0,1788.0,1833.0,1830.0,-47.0,-50.0,630.0,2305.57,3626.0,-76.0,
FG2206.ZCE,20220427,1833.0,1830.0,1821.0,1860.0,1821.0,1842.0,1847.0,12.0,17.0,638.0,2356.39,3198.0,-428.0,
FG2206.ZCE,20220428,1842.0,1847.0,1833.0,1893.0,1829.0,1893.0,1851.0,46.0,4.0,963.0,3564.56,2669.0,-529.0,
FG2206.ZCE,20220429,1893.0,1851.0,1878.0,1885.0,1839.0,1862.0,1858.0,11.0,7.0,617.0,2292.86,2610.0,-59.0,
FG2206.ZCE,20220505,1862.0,1858.0,1862.0,1885.0,1827.0,1849.0,1853.0,-9.0,-5.0,421.0,1560.27,2575.0,-35.0,
FG2206.ZCE,20220506,1849.0,1853.0,1857.0,1861.0,1830.0,1848.0,1851.0,-5.0,-2.0,164.0,607.13,2539.0,-36.0,
FG2206.ZCE,20220509,1848.0,1851.0,1858.0,1867.0,1832.0,1856.0,1855.0,5.0,4.0,1428.0,5297.52,1398.0,-1141.0,
FG2206.ZCE,20220510,1856.0,1855.0,1851.0,1859.0,1800.0,1838.0,1822.0,-17.0,-33.0,829.0,3020.71,790.0,-608.0,
FG2206.ZCE,20220511,1838.0,1822.0,1834.0,1872.0,1799.0,1864.0,1844.0,42.0,22.0,202.0,744.85,789.0,-1.0,
FG2206.ZCE,20220512,1864.0,1844.0,1831.0,1870.0,1780.0,1812.0,1821.0,-32.0,-23.0,134.0,487.97,728.0,-61.0,
FG2206.ZCE,20220513,1812.0,1821.0,1795.0,1839.0,1795.0,1837.0,1822.0,16.0,1.0,73.0,265.94,712.0,-16.0,
FG2206.ZCE,20220516,1837.0,1822.0,1829.0,1870.0,1824.0,1863.0,1848.0,41.0,26.0,88.0,325.31,705.0,-7.0,
FG2206.ZCE,20220517,1863.0,1848.0,1879.0,1879.0,1847.0,1851.0,1856.0,3.0,8.0,30.0,111.35,692.0,-13.0,
FG2206.ZCE,20220518,1851.0,1856.0,1847.0,1856.0,1828.0,1828.0,1838.0,-28.0,-18.0,19.0,69.85,690.0,-2.0,
FG2206.ZCE,20220519,1828.0,1838.0,1806.0,1868.0,1806.0,1866.0,1841.0,28.0,3.0,61.0,224.55,666.0,-24.0,
FG2206.ZCE,20220520,1866.0,1841.0,1869.0,1869.0,1830.0,1841.0,1845.0,0.0,4.0,57.0,210.36,664.0,-2.0,
FG2206.ZCE,20220523,1841.0,1845.0,1855.0,1855.0,1810.0,1814.0,1835.0,-31.0,-10.0,29.0,106.45,662.0,-2.0,
FG2206.ZCE,20220524,1814.0,1835.0,1812.0,1812.0,1770.0,1777.0,1787.0,-58.0,-48.0,290.0,1036.71,814.0,152.0,
FG2206.ZCE,20220525,1777.0,1787.0,1777.0,1792.0,1763.0,1775.0,1780.0,-12.0,-7.0,102.0,363.05,782.0,-32.0,
FG2206.ZCE,20220526,1775.0,1780.0,1762.0,1762.0,1719.0,1737.0,1737.0,-43.0,-43.0,159.0,552.36,821.0,39.0,
FG2206.ZCE,20220527,1737.0,1737.0,1758.0,1760.0,1700.0,1711.0,1720.0,-26.0,-17.0,162.0,557.35,850.0,29.0,
FG2206.ZCE,20220530,1711.0,1720.0,1724.0,1759.0,1710.0,1719.0,1741.0,-1.0,21.0,176.0,612.92,815.0,-35.0,
FG2206.ZCE,20220531,1719.0,1741.0,1734.0,1734.0,1705.0,1712.0,1713.0,-29.0,-28.0,259.0,887.33,784.0,-31.0,
FG2206.ZCE,20220601,1712.0,1713.0,,,,,1724.0,,11.0,0.0,0.0,784.0,0.0,
FG2206.ZCE,20220602,,1724.0,1720.0,1724.0,1720.0,1724.0,1723.0,0.0,-1.0,12.0,41.35,784.0,0.0,
FG2206.ZCE,20220606,1724.0,1723.0,1739.0,1751.0,1737.0,1749.0,1745.0,26.0,22.0,14.0,48.85,784.0,0.0,
FG2206.ZCE,20220607,1749.0,1745.0,1760.0,1765.0,1749.0,1754.0,1762.0,9.0,17.0,30.0,105.69,800.0,16.0,
FG2206.ZCE,20220608,1754.0,1762.0,,,,,1769.0,,7.0,133.0,473.48,667.0,-133.0,
FG2206.ZCE,20220609,,1769.0,1745.0,1758.0,1723.0,1723.0,1747.0,-46.0,-22.0,18.0,62.9,661.0,-6.0,
FG2206.ZCE,20220610,1723.0,1747.0,1729.0,1729.0,1712.0,1712.0,1717.0,-35.0,-30.0,4.0,13.73,661.0,0.0,
FG2206.ZCE,20220613,1712.0,1717.0,1706.0,1726.0,1706.0,1725.0,1714.0,8.0,-3.0,5.0,17.14,661.0,0.0,
FG2206.ZCE,20220614,1725.0,1714.0,1674.0,1674.0,1656.0,1656.0,1663.0,-58.0,-51.0,5.0,16.63,659.0,-2.0,
FG2206.ZCE,20220615,1656.0,1663.0,,,,,1663.0,,0.0,439.0,1473.11,0.0,-659.0,