finance-talk/data/FG/FG2201.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	FG2201.ZCE	20210118		1726.0	1693.0	1716.0	1654.0	1701.0	1690.0	-25.0	-36.0	405.0	1369.04	256.0
3	FG2201.ZCE	20210119	1701.0	1690.0	1704.0	1734.0	1697.0	1729.0	1715.0	39.0	25.0	854.0	2930.07	458.0	202.0
4	FG2201.ZCE	20210120	1729.0	1715.0	1726.0	1741.0	1718.0	1727.0	1728.0	12.0	13.0	366.0	1265.07	580.0	122.0
5	FG2201.ZCE	20210121	1727.0	1728.0	1732.0	1749.0	1705.0	1743.0	1729.0	15.0	1.0	714.0	2468.46	787.0	207.0
6	FG2201.ZCE	20210122	1743.0	1729.0	1746.0	1761.0	1736.0	1752.0	1748.0	23.0	19.0	525.0	1835.46	944.0	157.0
7	FG2201.ZCE	20210125	1752.0	1748.0	1745.0	1769.0	1720.0	1769.0	1743.0	21.0	-5.0	655.0	2282.93	1007.0	63.0
8	FG2201.ZCE	20210126	1769.0	1743.0	1766.0	1771.0	1733.0	1738.0	1751.0	-5.0	8.0	407.0	1424.95	1017.0	10.0
9	FG2201.ZCE	20210127	1738.0	1751.0	1736.0	1746.0	1732.0	1741.0	1740.0	-10.0	-11.0	286.0	995.04	1154.0	137.0
10	FG2201.ZCE	20210128	1741.0	1740.0	1746.0	1753.0	1732.0	1743.0	1743.0	3.0	3.0	241.0	840.05	1237.0	83.0
11	FG2201.ZCE	20210129	1743.0	1743.0	1748.0	1748.0	1736.0	1743.0	1740.0	0.0	-3.0	1069.0	3720.34	1854.0	617.0
12	FG2201.ZCE	20210201	1743.0	1740.0	1738.0	1762.0	1738.0	1756.0	1756.0	16.0	16.0	1085.0	3809.58	1920.0	66.0
13	FG2201.ZCE	20210202	1756.0	1756.0	1748.0	1764.0	1748.0	1748.0	1749.0	-8.0	-7.0	2700.0	9446.01	3946.0	2026.0
14	FG2201.ZCE	20210203	1748.0	1749.0	1744.0	1758.0	1730.0	1738.0	1743.0	-11.0	-6.0	2413.0	8411.78	5878.0	1932.0
15	FG2201.ZCE	20210204	1738.0	1743.0	1740.0	1758.0	1731.0	1757.0	1748.0	14.0	5.0	1319.0	4610.29	6266.0	388.0
16	FG2201.ZCE	20210205	1757.0	1748.0	1765.0	1769.0	1752.0	1765.0	1764.0	17.0	16.0	1345.0	4745.58	6479.0	213.0
17	FG2201.ZCE	20210208	1765.0	1764.0	1765.0	1778.0	1760.0	1776.0	1770.0	12.0	6.0	510.0	1805.77	6525.0	46.0
18	FG2201.ZCE	20210209	1776.0	1770.0	1772.0	1797.0	1768.0	1794.0	1779.0	24.0	9.0	865.0	3078.14	6443.0	-82.0
19	FG2201.ZCE	20210210	1794.0	1779.0	1786.0	1794.0	1772.0	1791.0	1786.0	12.0	7.0	286.0	1021.45	6473.0	30.0
20	FG2201.ZCE	20210218	1791.0	1786.0	1800.0	1838.0	1800.0	1829.0	1826.0	43.0	40.0	700.0	2556.03	6315.0	-158.0
21	FG2201.ZCE	20210219	1829.0	1826.0	1820.0	1834.0	1819.0	1832.0	1827.0	6.0	1.0	884.0	3230.1	6582.0	267.0
22	FG2201.ZCE	20210222	1832.0	1827.0	1831.0	1886.0	1828.0	1874.0	1846.0	47.0	19.0	2094.0	7732.19	7963.0	1381.0
23	FG2201.ZCE	20210223	1874.0	1846.0	1866.0	1902.0	1866.0	1883.0	1886.0	37.0	40.0	941.0	3548.8	8150.0	187.0
24	FG2201.ZCE	20210224	1883.0	1886.0	1883.0	1887.0	1865.0	1883.0	1875.0	-3.0	-11.0	991.0	3715.62	8160.0	10.0
25	FG2201.ZCE	20210225	1883.0	1875.0	1880.0	1950.0	1879.0	1917.0	1915.0	42.0	40.0	2130.0	8156.1	8506.0	346.0
26	FG2201.ZCE	20210226	1917.0	1915.0	1917.0	1936.0	1901.0	1911.0	1916.0	-4.0	1.0	1959.0	7508.25	9124.0	618.0
27	FG2201.ZCE	20210301	1911.0	1916.0	1905.0	1950.0	1902.0	1930.0	1931.0	14.0	15.0	2030.0	7839.54	9380.0	256.0
28	FG2201.ZCE	20210302	1930.0	1931.0	1929.0	1946.0	1915.0	1942.0	1929.0	11.0	-2.0	2193.0	8462.04	9993.0	613.0
29	FG2201.ZCE	20210303	1942.0	1929.0	1944.0	1989.0	1944.0	1951.0	1966.0	22.0	37.0	3487.0	13713.79	10872.0	879.0
30	FG2201.ZCE	20210304	1951.0	1966.0	1953.0	1958.0	1917.0	1924.0	1940.0	-42.0	-26.0	4159.0	16139.13	12591.0	1719.0
31	FG2201.ZCE	20210305	1924.0	1940.0	1922.0	1965.0	1909.0	1946.0	1932.0	6.0	-8.0	3976.0	15366.75	13244.0	653.0
32	FG2201.ZCE	20210308	1946.0	1932.0	1948.0	1979.0	1920.0	1923.0	1948.0	-9.0	16.0	4603.0	17935.16	14400.0	1156.0
33	FG2201.ZCE	20210309	1923.0	1948.0	1915.0	1934.0	1879.0	1879.0	1905.0	-69.0	-43.0	3714.0	14146.85	15032.0	632.0
34	FG2201.ZCE	20210310	1879.0	1905.0	1879.0	1904.0	1867.0	1894.0	1884.0	-11.0	-21.0	2163.0	8151.86	15421.0	389.0
35	FG2201.ZCE	20210311	1894.0	1884.0	1894.0	1897.0	1822.0	1870.0	1853.0	-14.0	-31.0	5167.0	19149.7	14631.0	-790.0
36	FG2201.ZCE	20210312	1870.0	1853.0	1864.0	1878.0	1850.0	1864.0	1863.0	11.0	10.0	2769.0	10317.22	13883.0	-748.0
37	FG2201.ZCE	20210315	1864.0	1863.0	1864.0	1911.0	1842.0	1905.0	1872.0	42.0	9.0	2840.0	10631.44	14149.0	266.0
38	FG2201.ZCE	20210316	1905.0	1872.0	1902.0	1944.0	1896.0	1929.0	1922.0	57.0	50.0	4050.0	15568.44	14397.0	248.0
39	FG2201.ZCE	20210317	1929.0	1922.0	1924.0	1962.0	1908.0	1959.0	1931.0	37.0	9.0	2570.0	9924.95	14792.0	395.0
40	FG2201.ZCE	20210318	1959.0	1931.0	1959.0	1978.0	1950.0	1968.0	1966.0	37.0	35.0	3917.0	15401.91	15130.0	338.0
41	FG2201.ZCE	20210319	1968.0	1966.0	1966.0	1988.0	1949.0	1966.0	1971.0	0.0	5.0	5716.0	22529.49	16163.0	1033.0
42	FG2201.ZCE	20210322	1966.0	1971.0	1963.0	2007.0	1961.0	1993.0	1987.0	22.0	16.0	4806.0	19095.0	16793.0	630.0
43	FG2201.ZCE	20210323	1993.0	1987.0	1988.0	2004.0	1981.0	2000.0	1994.0	13.0	7.0	3619.0	14431.81	16758.0
44	FG2201.ZCE	20210324	2000.0	1994.0	1991.0	1998.0	1955.0	1975.0	1970.0	-19.0	-24.0	3470.0	13669.31	16871.0	113.0
45	FG2201.ZCE	20210325	1975.0	1970.0	1972.0	1984.0	1959.0	1970.0	1972.0	0.0	2.0	2439.0	9621.85	16878.0	7.0
46	FG2201.ZCE	20210326	1970.0	1972.0	1963.0	2019.0	1958.0	2017.0	1991.0	45.0	19.0	4405.0	17542.29	17917.0	1039.0
47	FG2201.ZCE	20210329	2017.0	1991.0	2018.0	2025.0	2001.0	2016.0	2013.0	25.0	22.0	3581.0	14418.6	18376.0	459.0
48	FG2201.ZCE	20210330	2016.0	2013.0	2017.0	2019.0	1990.0	2005.0	2004.0	-8.0	-9.0	3395.0	13609.4	18809.0	433.0
49	FG2201.ZCE	20210331	2005.0	2004.0	2002.0	2010.0	1969.0	1974.0	1988.0	-30.0	-16.0	5181.0	20598.34	19651.0	842.0
50	FG2201.ZCE	20210401	1974.0	1988.0	1974.0	2024.0	1969.0	2008.0	1996.0	20.0	8.0	4590.0	18321.83	20022.0	371.0
51	FG2201.ZCE	20210402	2008.0	1996.0	2008.0	2019.0	2003.0	2014.0	2012.0	18.0	16.0	5131.0	20649.04	21490.0	1468.0
52	FG2201.ZCE	20210406	2014.0	2012.0	2029.0	2061.0	2012.0	2050.0	2046.0	38.0	34.0	6497.0	26586.76	22388.0	898.0
53	FG2201.ZCE	20210407	2050.0	2046.0	2049.0	2060.0	2031.0	2042.0	2048.0	-4.0	2.0	8742.0	35803.03	25519.0	3131.0
54	FG2201.ZCE	20210408	2042.0	2048.0	2040.0	2067.0	2033.0	2055.0	2049.0	7.0	1.0	9149.0	37491.79	27554.0	2035.0
55	FG2201.ZCE	20210409	2055.0	2049.0	2058.0	2060.0	1999.0	2003.0	2028.0	-46.0	-21.0	13101.0	53128.55	29103.0	1549.0
56	FG2201.ZCE	20210412	2003.0	2028.0	2007.0	2042.0	1997.0	2041.0	2018.0	13.0	-10.0	12484.0	50379.11	29594.0	491.0
57	FG2201.ZCE	20210413	2041.0	2018.0	2045.0	2078.0	2039.0	2065.0	2056.0	47.0	38.0	11515.0	47356.82	31045.0	1451.0
58	FG2201.ZCE	20210414	2065.0	2056.0	2064.0	2074.0	2050.0	2067.0	2063.0	11.0	7.0	9977.0	41168.27	29887.0	-1158.0
59	FG2201.ZCE	20210415	2067.0	2063.0	2069.0	2108.0	2063.0	2107.0	2091.0	44.0	28.0	13640.0	57029.62	30182.0	295.0
60	FG2201.ZCE	20210416	2107.0	2091.0	2102.0	2146.0	2096.0	2142.0	2125.0	51.0	34.0	19646.0	83477.07	32340.0	2158.0
61	FG2201.ZCE	20210419	2142.0	2125.0	2144.0	2159.0	2118.0	2142.0	2141.0	17.0	16.0	15504.0	66382.74	30702.0	-1638.0
62	FG2201.ZCE	20210420	2142.0	2141.0	2150.0	2173.0	2138.0	2171.0	2152.0	30.0	11.0	12478.0	53712.09	29527.0	-1175.0
63	FG2201.ZCE	20210421	2171.0	2152.0	2177.0	2177.0	2136.0	2157.0	2157.0	5.0	5.0	13761.0	59357.52	27589.0	-1938.0
64	FG2201.ZCE	20210422	2157.0	2157.0	2157.0	2190.0	2140.0	2148.0	2169.0	-9.0	12.0	17445.0	75671.37	27559.0	-30.0
65	FG2201.ZCE	20210423	2148.0	2169.0	2150.0	2184.0	2149.0	2178.0	2165.0	9.0	-4.0	13091.0	56680.17	27921.0	362.0
66	FG2201.ZCE	20210426	2178.0	2165.0	2175.0	2199.0	2150.0	2187.0	2176.0	22.0	11.0	16621.0	72332.22	28623.0	702.0
67	FG2201.ZCE	20210427	2187.0	2176.0	2187.0	2223.0	2176.0	2218.0	2199.0	42.0	23.0	16548.0	72776.62	30693.0	2070.0
68	FG2201.ZCE	20210428	2218.0	2199.0	2211.0	2226.0	2197.0	2222.0	2211.0	23.0	12.0	24528.0	108468.52	29435.0	-1258.0
69	FG2201.ZCE	20210429	2222.0	2211.0	2228.0	2275.0	2221.0	2267.0	2255.0	56.0	44.0	47170.0	212731.37	30270.0	835.0
70	FG2201.ZCE	20210430	2267.0	2255.0	2268.0	2309.0	2251.0	2309.0	2276.0	54.0	21.0	42804.0	194881.03	32906.0	2636.0
71	FG2201.ZCE	20210506	2309.0	2276.0	2328.0	2412.0	2323.0	2399.0	2374.0	123.0	98.0	33517.0	159134.28	35004.0	2098.0
72	FG2201.ZCE	20210507	2399.0	2374.0	2391.0	2435.0	2381.0	2419.0	2403.0	45.0	29.0	40858.0	196397.42	37114.0	2110.0
73	FG2201.ZCE	20210510	2419.0	2403.0	2419.0	2548.0	2401.0	2548.0	2486.0	145.0	83.0	80840.0	401943.93	41919.0	4805.0
74	FG2201.ZCE	20210511	2548.0	2486.0	2575.0	2710.0	2506.0	2655.0	2597.0	169.0	111.0	118085.0	613339.77	44819.0	2900.0
75	FG2201.ZCE	20210512	2655.0	2597.0	2641.0	2753.0	2627.0	2753.0	2687.0	156.0	90.0	110599.0	594332.63	49563.0	4744.0
76	FG2201.ZCE	20210513	2753.0	2687.0	2735.0	2808.0	2637.0	2720.0	2732.0	33.0	45.0	125381.0	685019.8	52053.0	2490.0
77	FG2201.ZCE	20210514	2720.0	2732.0	2726.0	2746.0	2568.0	2622.0	2656.0	-110.0	-76.0	105792.0	562027.02	55851.0	3798.0
78	FG2201.ZCE	20210517	2622.0	2656.0	2636.0	2722.0	2570.0	2619.0	2655.0	-37.0	-1.0	103704.0	550658.32	65189.0	9338.0
79	FG2201.ZCE	20210518	2619.0	2655.0	2619.0	2693.0	2604.0	2686.0	2650.0	31.0	-5.0	73521.0	389615.03	74856.0	9667.0
80	FG2201.ZCE	20210519	2686.0	2650.0	2698.0	2702.0	2542.0	2566.0	2609.0	-84.0	-41.0	121826.0	635570.42	87943.0	13087.0
81	FG2201.ZCE	20210520	2566.0	2609.0	2527.0	2541.0	2452.0	2526.0	2493.0	-83.0	-116.0	153418.0	764952.68	97395.0	9452.0
82	FG2201.ZCE	20210521	2526.0	2493.0	2535.0	2535.0	2431.0	2438.0	2479.0	-55.0	-14.0	138415.0	686247.66	102861.0	5466.0
83	FG2201.ZCE	20210524	2438.0	2479.0	2457.0	2457.0	2340.0	2429.0	2401.0	-50.0	-78.0	152395.0	731937.66	102270.0	-591.0
84	FG2201.ZCE	20210525	2429.0	2401.0	2432.0	2498.0	2432.0	2482.0	2472.0	81.0	71.0	98861.0	488795.4	100201.0	-2069.0
85	FG2201.ZCE	20210526	2482.0	2472.0	2472.0	2505.0	2433.0	2452.0	2461.0	-20.0	-11.0	93503.0	460193.78	103789.0	3588.0
86	FG2201.ZCE	20210527	2452.0	2461.0	2439.0	2450.0	2348.0	2422.0	2405.0	-39.0	-56.0	124442.0	598572.6	103791.0	2.0
87	FG2201.ZCE	20210528	2422.0	2405.0	2440.0	2503.0	2414.0	2495.0	2462.0	90.0	57.0	98463.0	484894.87	100753.0	-3038.0
88	FG2201.ZCE	20210531	2495.0	2462.0	2485.0	2576.0	2469.0	2544.0	2530.0	82.0	68.0	107795.0	545348.88	91123.0	-9630.0
89	FG2201.ZCE	20210601	2544.0	2530.0	2544.0	2590.0	2514.0	2569.0	2547.0	39.0	17.0	85901.0	437639.76	76057.0	-15066.0
90	FG2201.ZCE	20210602	2569.0	2547.0	2572.0	2625.0	2519.0	2541.0	2565.0	-6.0	18.0	77850.0	399332.78	76221.0	164.0
91	FG2201.ZCE	20210603	2541.0	2565.0	2540.0	2598.0	2533.0	2559.0	2567.0	-6.0	2.0	61284.0	314588.6	73055.0	-3166.0
92	FG2201.ZCE	20210604	2559.0	2567.0	2539.0	2582.0	2498.0	2560.0	2534.0	-7.0	-33.0	80201.0	406442.17	72263.0	-792.0
93	FG2201.ZCE	20210607	2560.0	2534.0	2575.0	2603.0	2520.0	2523.0	2561.0	-11.0	27.0	71304.0	365212.15	75990.0	3727.0
94	FG2201.ZCE	20210608	2523.0	2561.0	2523.0	2537.0	2458.0	2516.0	2502.0	-45.0	-59.0	65888.0	329759.34	76439.0	449.0
95	FG2201.ZCE	20210609	2516.0	2502.0	2523.0	2545.0	2491.0	2516.0	2514.0	14.0	12.0	53455.0	268799.85	80179.0	3740.0
96	FG2201.ZCE	20210610	2516.0	2514.0	2512.0	2562.0	2493.0	2526.0	2524.0	12.0	10.0	64229.0	324254.08	76434.0	-3745.0
97	FG2201.ZCE	20210611	2526.0	2524.0	2526.0	2598.0	2524.0	2596.0	2562.0	72.0	38.0	52581.0	269423.82	75438.0	-996.0
98	FG2201.ZCE	20210615	2596.0	2562.0	2590.0	2590.0	2504.0	2527.0	2533.0	-35.0	-29.0	47690.0	241621.19	72877.0	-2561.0
99	FG2201.ZCE	20210616	2527.0	2533.0	2520.0	2540.0	2478.0	2480.0	2505.0	-53.0	-28.0	54339.0	272212.59	76140.0	3263.0
100	FG2201.ZCE	20210617	2480.0	2505.0	2482.0	2539.0	2468.0	2536.0	2501.0	31.0	-4.0	67103.0	335706.7	78515.0	2375.0
101	FG2201.ZCE	20210618	2536.0	2501.0	2522.0	2545.0	2484.0	2500.0	2515.0	-1.0	14.0	63864.0	321239.94	78986.0	471.0
102	FG2201.ZCE	20210621	2500.0	2515.0	2500.0	2548.0	2499.0	2501.0	2520.0	-14.0	5.0	57023.0	287450.3	81650.0	2664.0
103	FG2201.ZCE	20210622	2501.0	2520.0	2501.0	2558.0	2487.0	2552.0	2515.0	32.0	-5.0	64740.0	325666.03	85161.0	3511.0
104	FG2201.ZCE	20210623	2552.0	2515.0	2560.0	2576.0	2539.0	2552.0	2554.0	37.0	39.0	47907.0	244728.53	84987.0	-174.0
105	FG2201.ZCE	20210624	2552.0	2554.0	2553.0	2648.0	2550.0	2642.0	2613.0	88.0	59.0	72920.0	381063.75	90930.0	5943.0
106	FG2201.ZCE	20210625	2642.0	2613.0	2637.0	2714.0	2631.0	2711.0	2669.0	98.0	56.0	65272.0	348452.4	95780.0	4850.0
107	FG2201.ZCE	20210628	2711.0	2669.0	2716.0	2716.0	2660.0	2674.0	2684.0	5.0	15.0	60443.0	324468.46	94958.0	-822.0
108	FG2201.ZCE	20210629	2674.0	2684.0	2679.0	2697.0	2657.0	2673.0	2676.0	-11.0	-8.0	44600.0	238736.19	96936.0	1978.0
109	FG2201.ZCE	20210630	2673.0	2676.0	2679.0	2694.0	2660.0	2684.0	2675.0	8.0	-1.0	45493.0	243421.11	100309.0	3373.0
110	FG2201.ZCE	20210701	2684.0	2675.0	2675.0	2719.0	2637.0	2650.0	2680.0	-25.0	5.0	68039.0	364697.36	101392.0	1083.0
111	FG2201.ZCE	20210702	2650.0	2680.0	2648.0	2700.0	2640.0	2694.0	2663.0	14.0	-17.0	63123.0	336219.29	103464.0	2072.0
112	FG2201.ZCE	20210705	2694.0	2663.0	2695.0	2697.0	2652.0	2672.0	2671.0	9.0	8.0	58729.0	313728.47	100205.0	-3259.0
113	FG2201.ZCE	20210706	2672.0	2671.0	2673.0	2732.0	2672.0	2715.0	2705.0	44.0	34.0	64569.0	349271.79	99584.0	-621.0
114	FG2201.ZCE	20210707	2715.0	2705.0	2708.0	2741.0	2683.0	2722.0	2710.0	17.0	5.0	71348.0	386684.03	106163.0	6579.0
115	FG2201.ZCE	20210708	2722.0	2710.0	2723.0	2763.0	2719.0	2752.0	2745.0	42.0	35.0	74875.0	411036.53	113884.0	7721.0
116	FG2201.ZCE	20210709	2752.0	2745.0	2742.0	2751.0	2707.0	2745.0	2734.0	0.0	-11.0	64889.0	354816.46	113277.0	-607.0
117	FG2201.ZCE	20210712	2745.0	2734.0	2758.0	2816.0	2742.0	2792.0	2786.0	58.0	52.0	97007.0	540466.93	127034.0	13757.0
118	FG2201.ZCE	20210713	2792.0	2786.0	2788.0	2844.0	2787.0	2843.0	2814.0	57.0	28.0	82036.0	461631.43	141951.0	14917.0
119	FG2201.ZCE	20210714	2843.0	2814.0	2837.0	2938.0	2835.0	2936.0	2888.0	122.0	74.0	156666.0	904809.01	165372.0	23421.0
120	FG2201.ZCE	20210715	2936.0	2888.0	2930.0	2952.0	2871.0	2935.0	2915.0	47.0	27.0	248697.0	1450108.3	203779.0	38407.0
121	FG2201.ZCE	20210716	2935.0	2915.0	2930.0	2982.0	2924.0	2981.0	2952.0	66.0	37.0	205292.0	1212115.17	220035.0	16256.0
122	FG2201.ZCE	20210719	2981.0	2952.0	2975.0	3064.0	2975.0	2983.0	3010.0	31.0	58.0	332049.0	1998999.04	255938.0	35903.0
123	FG2201.ZCE	20210720	2983.0	3010.0	2971.0	2996.0	2926.0	2978.0	2962.0	-32.0	-48.0	300418.0	1779876.34	273388.0	17450.0
124	FG2201.ZCE	20210721	2978.0	2962.0	2972.0	3014.0	2941.0	2941.0	2977.0	-21.0	15.0	239608.0	1426640.25	279794.0	6406.0
125	FG2201.ZCE	20210722	2941.0	2977.0	2947.0	3018.0	2935.0	2998.0	2974.0	21.0	-3.0	283754.0	1687608.28	313995.0	34201.0
126	FG2201.ZCE	20210723	2998.0	2974.0	3003.0	3079.0	3003.0	3017.0	3036.0	43.0	62.0	439792.0	2670776.2	369758.0	55763.0
127	FG2201.ZCE	20210726	3017.0	3036.0	3000.0	3009.0	2867.0	2911.0	2935.0	-125.0	-101.0	729886.0	4283729.26	381195.0	11437.0
128	FG2201.ZCE	20210727	2911.0	2935.0	2915.0	2941.0	2783.0	2797.0	2863.0	-138.0	-72.0	627460.0	3592685.29	350535.0	-30660.0
129	FG2201.ZCE	20210728	2797.0	2863.0	2813.0	2860.0	2803.0	2848.0	2830.0	-15.0	-33.0	385895.0	2184360.51	347910.0	-2625.0
130	FG2201.ZCE	20210729	2848.0	2830.0	2845.0	2907.0	2841.0	2885.0	2875.0	55.0	45.0	394089.0	2266084.94	365016.0	17106.0
131	FG2201.ZCE	20210730	2885.0	2875.0	2884.0	2905.0	2839.0	2894.0	2875.0	19.0	0.0	438655.0	2522288.68	371397.0	6381.0
132	FG2201.ZCE	20210802	2894.0	2875.0	2876.0	2885.0	2793.0	2814.0	2834.0	-61.0	-41.0	527728.0	2991533.84	370042.0	-1355.0
133	FG2201.ZCE	20210803	2814.0	2834.0	2803.0	2809.0	2723.0	2725.0	2760.0	-109.0	-74.0	480873.0	2654773.79	366468.0	-3574.0
134	FG2201.ZCE	20210804	2725.0	2760.0	2721.0	2797.0	2713.0	2781.0	2769.0	21.0	9.0	420647.0	2329536.53	366792.0	324.0
135	FG2201.ZCE	20210805	2781.0	2769.0	2764.0	2787.0	2674.0	2681.0	2732.0	-88.0	-37.0	474509.0	2592690.47	356346.0	-10446.0
136	FG2201.ZCE	20210806	2681.0	2732.0	2682.0	2729.0	2665.0	2714.0	2703.0	-18.0	-29.0	363298.0	1964212.92	350348.0	-5998.0
137	FG2201.ZCE	20210809	2714.0	2703.0	2707.0	2786.0	2705.0	2764.0	2750.0	61.0	47.0	402637.0	2214376.65	341593.0	-8755.0
138	FG2201.ZCE	20210810	2764.0	2750.0	2751.0	2872.0	2747.0	2868.0	2817.0	118.0	67.0	354054.0	1994930.52	337529.0	-4064.0
139	FG2201.ZCE	20210811	2868.0	2817.0	2859.0	2890.0	2838.0	2862.0	2859.0	45.0	42.0	243655.0	1393064.58	329465.0	-8064.0
140	FG2201.ZCE	20210812	2862.0	2859.0	2857.0	2875.0	2721.0	2722.0	2808.0	-137.0	-51.0	475680.0	2671157.4	328661.0	-804.0
141	FG2201.ZCE	20210813	2722.0	2808.0	2714.0	2758.0	2694.0	2724.0	2726.0	-84.0	-82.0	412319.0	2247599.33	334050.0	5389.0
142	FG2201.ZCE	20210816	2724.0	2726.0	2732.0	2798.0	2718.0	2747.0	2755.0	21.0	29.0	369220.0	2034468.78	328672.0	-5378.0
143	FG2201.ZCE	20210817	2747.0	2755.0	2750.0	2780.0	2719.0	2761.0	2748.0	6.0	-7.0	299527.0	1645998.69	337042.0	8370.0
144	FG2201.ZCE	20210818	2761.0	2748.0	2755.0	2791.0	2703.0	2735.0	2746.0	-13.0	-2.0	372264.0	2044837.62	346596.0	9554.0
145	FG2201.ZCE	20210819	2735.0	2746.0	2721.0	2740.0	2621.0	2674.0	2664.0	-72.0	-82.0	553254.0	2947187.25	351572.0	4976.0
146	FG2201.ZCE	20210820	2674.0	2664.0	2662.0	2685.0	2627.0	2672.0	2656.0	8.0	-8.0	349961.0	1858801.96	346541.0	-5031.0
147	FG2201.ZCE	20210823	2672.0	2656.0	2660.0	2777.0	2660.0	2772.0	2732.0	116.0	76.0	411071.0	2246167.67	335768.0	-10773.0
148	FG2201.ZCE	20210824	2772.0	2732.0	2780.0	2798.0	2731.0	2741.0	2761.0	9.0	29.0	301911.0	1667256.68	328475.0	-7293.0
149	FG2201.ZCE	20210825	2741.0	2761.0	2736.0	2758.0	2680.0	2715.0	2706.0	-46.0	-55.0	350741.0	1898559.6	331845.0	3370.0
150	FG2201.ZCE	20210826	2715.0	2706.0	2732.0	2746.0	2610.0	2611.0	2686.0	-95.0	-20.0	378380.0	2032827.3	350395.0	18550.0
151	FG2201.ZCE	20210827	2611.0	2686.0	2624.0	2657.0	2603.0	2640.0	2631.0	-46.0	-55.0	345444.0	1817935.06	356577.0	6182.0
152	FG2201.ZCE	20210830	2640.0	2631.0	2640.0	2719.0	2640.0	2676.0	2677.0	45.0	46.0	359876.0	1926604.42	342437.0	-14140.0
153	FG2201.ZCE	20210831	2676.0	2677.0	2677.0	2678.0	2581.0	2601.0	2622.0	-76.0	-55.0	381892.0	2002302.26	352699.0	10262.0
154	FG2201.ZCE	20210901	2601.0	2622.0	2600.0	2624.0	2566.0	2615.0	2597.0	-7.0	-25.0	320122.0	1662720.71	345359.0	-7340.0
155	FG2201.ZCE	20210902	2615.0	2597.0	2607.0	2653.0	2575.0	2619.0	2614.0	22.0	17.0	341619.0	1786049.78	342668.0	-2691.0
156	FG2201.ZCE	20210903	2619.0	2614.0	2615.0	2769.0	2614.0	2749.0	2684.0	135.0	70.0	415310.0	2229582.63	336839.0	-5829.0
157	FG2201.ZCE	20210906	2749.0	2684.0	2756.0	2774.0	2681.0	2691.0	2719.0	7.0	35.0	379285.0	2062557.79	338389.0	1550.0
158	FG2201.ZCE	20210907	2691.0	2719.0	2690.0	2735.0	2667.0	2715.0	2701.0	-4.0	-18.0	375408.0	2027727.22	348946.0	10557.0
159	FG2201.ZCE	20210908	2715.0	2701.0	2710.0	2720.0	2585.0	2600.0	2654.0	-101.0	-47.0	464028.0	2462819.17	363298.0	14352.0
160	FG2201.ZCE	20210909	2600.0	2654.0	2600.0	2612.0	2499.0	2540.0	2553.0	-114.0	-101.0	627633.0	3204725.46	368562.0	5264.0
161	FG2201.ZCE	20210910	2540.0	2553.0	2545.0	2576.0	2526.0	2564.0	2555.0	11.0	2.0	323081.0	1651173.86	369249.0	687.0
162	FG2201.ZCE	20210913	2564.0	2555.0	2564.0	2578.0	2410.0	2428.0	2482.0	-127.0	-73.0	477384.0	2369727.39	378143.0	8894.0
163	FG2201.ZCE	20210914	2428.0	2482.0	2428.0	2450.0	2354.0	2377.0	2407.0	-105.0	-75.0	398308.0	1917616.24	378414.0	271.0
164	FG2201.ZCE	20210915	2377.0	2407.0	2389.0	2390.0	2308.0	2351.0	2341.0	-56.0	-66.0	508732.0	2382168.1	350160.0	-28254.0
165	FG2201.ZCE	20210916	2351.0	2341.0	2351.0	2375.0	2287.0	2310.0	2332.0	-31.0	-9.0	519726.0	2423937.72	340884.0	-9276.0
166	FG2201.ZCE	20210917	2310.0	2332.0	2320.0	2368.0	2213.0	2361.0	2288.0	29.0	-44.0	681596.0	3119239.8	308651.0	-32233.0
167	FG2201.ZCE	20210922	2361.0	2288.0	2322.0	2397.0	2260.0	2390.0	2341.0	102.0	53.0	438676.0	2053444.22	291849.0	-16802.0
168	FG2201.ZCE	20210923	2390.0	2341.0	2409.0	2485.0	2326.0	2347.0	2415.0	6.0	74.0	749631.0	3620951.62	292632.0	783.0
169	FG2201.ZCE	20210924	2347.0	2415.0	2347.0	2359.0	2245.0	2245.0	2285.0	-170.0	-130.0	635661.0	2905279.49	293423.0	791.0
170	FG2201.ZCE	20210927	2245.0	2285.0	2235.0	2331.0	2179.0	2252.0	2259.0	-33.0	-26.0	701842.0	3170811.77	267764.0	-25659.0
171	FG2201.ZCE	20210928	2252.0	2259.0	2270.0	2295.0	2188.0	2290.0	2229.0	31.0	-30.0	607478.0	2708501.4	259108.0	-8656.0
172	FG2201.ZCE	20210929	2290.0	2229.0	2302.0	2302.0	2213.0	2231.0	2253.0	2.0	24.0	496787.0	2238481.07	253530.0	-5578.0
173	FG2201.ZCE	20210930	2231.0	2253.0	2236.0	2296.0	2205.0	2242.0	2254.0	-11.0	1.0	477652.0	2153013.06	229607.0	-23923.0
174	FG2201.ZCE	20211008	2242.0	2254.0	2265.0	2397.0	2260.0	2320.0	2332.0	66.0	78.0	407821.0	1902083.38	245490.0	15883.0
175	FG2201.ZCE	20211011	2320.0	2332.0	2335.0	2448.0	2335.0	2428.0	2386.0	96.0	54.0	511356.0	2440086.13	247205.0	1715.0
176	FG2201.ZCE	20211012	2428.0	2386.0	2411.0	2458.0	2340.0	2361.0	2394.0	-25.0	8.0	507442.0	2429429.39	258973.0	11768.0
177	FG2201.ZCE	20211013	2361.0	2394.0	2360.0	2484.0	2231.0	2449.0	2399.0	55.0	5.0	824507.0	3955246.89	230093.0	-28880.0
178	FG2201.ZCE	20211014	2449.0	2399.0	2440.0	2457.0	2362.0	2406.0	2405.0	7.0	6.0	575324.0	2767827.88	233283.0	3190.0
179	FG2201.ZCE	20211015	2406.0	2405.0	2419.0	2419.0	2336.0	2367.0	2371.0	-38.0	-34.0	438091.0	2077036.02	227837.0	-5446.0
180	FG2201.ZCE	20211018	2367.0	2371.0	2380.0	2380.0	2253.0	2299.0	2304.0	-72.0	-67.0	482465.0	2222989.33	239051.0	11214.0
181	FG2201.ZCE	20211019	2299.0	2304.0	2281.0	2415.0	2223.0	2391.0	2310.0	87.0	6.0	673549.0	3112072.38	230791.0	-8260.0
182	FG2201.ZCE	20211020	2391.0	2310.0	2367.0	2388.0	2295.0	2306.0	2340.0	-4.0	30.0	609558.0	2852588.1	216288.0	-14503.0
183	FG2201.ZCE	20211021	2306.0	2340.0	2297.0	2362.0	2176.0	2176.0	2291.0	-164.0	-49.0	551781.0	2528761.69	217911.0	1623.0
184	FG2201.ZCE	20211022	2176.0	2291.0	2176.0	2208.0	2061.0	2062.0	2103.0	-229.0	-188.0	593491.0	2495762.92	221117.0	3206.0
185	FG2201.ZCE	20211025	2062.0	2103.0	2055.0	2092.0	1973.0	2005.0	2026.0	-98.0	-77.0	643059.0	2605199.07	218718.0	-2399.0
186	FG2201.ZCE	20211026	2005.0	2026.0	2006.0	2045.0	1944.0	2026.0	1997.0	0.0	-29.0	489153.0	1953388.58	206442.0	-12276.0
187	FG2201.ZCE	20211027	2026.0	1997.0	2036.0	2042.0	1921.0	1956.0	1985.0	-41.0	-12.0	462222.0	1835305.95	212795.0	6353.0
188	FG2201.ZCE	20211028	1956.0	1985.0	1957.0	1958.0	1846.0	1873.0	1875.0	-112.0	-110.0	541482.0	2030668.61	196648.0	-16147.0
189	FG2201.ZCE	20211029	1873.0	1875.0	1886.0	1902.0	1780.0	1808.0	1852.0	-67.0	-23.0	467898.0	1733097.17	216361.0	19713.0
190	FG2201.ZCE	20211101	1808.0	1852.0	1808.0	1827.0	1738.0	1745.0	1791.0	-107.0	-61.0	441093.0	1579667.22	234195.0	17834.0
191	FG2201.ZCE	20211102	1745.0	1791.0	1763.0	1782.0	1615.0	1627.0	1707.0	-164.0	-84.0	543592.0	1855342.51	230364.0	-3831.0
192	FG2201.ZCE	20211103	1627.0	1707.0	1630.0	1766.0	1630.0	1729.0	1687.0	22.0	-20.0	564344.0	1903634.25	216994.0	-13370.0
193	FG2201.ZCE	20211104	1729.0	1687.0	1735.0	1745.0	1654.0	1685.0	1696.0	-2.0	9.0	471690.0	1600388.33	224524.0	7530.0
194	FG2201.ZCE	20211105	1685.0	1696.0	1700.0	1713.0	1629.0	1706.0	1668.0	10.0	-28.0	460879.0	1537809.91	224695.0	171.0
195	FG2201.ZCE	20211108	1706.0	1668.0	1714.0	1751.0	1662.0	1688.0	1701.0	20.0	33.0	490846.0	1669843.79	228356.0	3661.0
196	FG2201.ZCE	20211109	1688.0	1701.0	1688.0	1736.0	1672.0	1694.0	1710.0	-7.0	9.0	412049.0	1408831.83	225979.0	-2377.0
197	FG2201.ZCE	20211110	1694.0	1710.0	1688.0	1695.0	1572.0	1611.0	1619.0	-99.0	-91.0	525383.0	1700873.39	232059.0	6080.0
198	FG2201.ZCE	20211111	1611.0	1619.0	1610.0	1739.0	1602.0	1710.0	1661.0	91.0	42.0	576857.0	1915881.31	219715.0	-12344.0
199	FG2201.ZCE	20211112	1710.0	1661.0	1706.0	1729.0	1645.0	1714.0	1692.0	53.0	31.0	614257.0	2078418.72	224788.0	5073.0
200	FG2201.ZCE	20211115	1714.0	1692.0	1700.0	1777.0	1660.0	1691.0	1727.0	-1.0	35.0	743486.0	2568458.43	238601.0	13813.0
201	FG2201.ZCE	20211116	1691.0	1727.0	1710.0	1763.0	1694.0	1706.0	1734.0	-21.0	7.0	569528.0	1974926.59	242033.0	3432.0
202	FG2201.ZCE	20211117	1706.0	1734.0	1713.0	1730.0	1631.0	1670.0	1675.0	-64.0	-59.0	610152.0	2043733.63	230202.0	-11831.0
203	FG2201.ZCE	20211118	1670.0	1675.0	1687.0	1695.0	1651.0	1670.0	1673.0	-5.0	-2.0	369502.0	1236066.36	223689.0	-6513.0
204	FG2201.ZCE	20211119	1670.0	1673.0	1665.0	1734.0	1660.0	1721.0	1702.0	48.0	29.0	455068.0	1548630.82	204711.0	-18978.0
205	FG2201.ZCE	20211122	1721.0	1702.0	1704.0	1765.0	1704.0	1731.0	1734.0	29.0	32.0	376752.0	1306450.05	206037.0	1326.0
206	FG2201.ZCE	20211123	1731.0	1734.0	1731.0	1770.0	1704.0	1707.0	1738.0	-27.0	4.0	401720.0	1396033.89	210891.0	4854.0
207	FG2201.ZCE	20211124	1707.0	1738.0	1711.0	1790.0	1681.0	1774.0	1744.0	36.0	6.0	453451.0	1581472.82	211484.0	593.0
208	FG2201.ZCE	20211125	1774.0	1744.0	1780.0	1819.0	1770.0	1794.0	1797.0	50.0	53.0	404890.0	1455119.79	213010.0	1526.0
209	FG2201.ZCE	20211126	1794.0	1797.0	1794.0	1820.0	1765.0	1795.0	1794.0	-2.0	-3.0	455560.0	1634386.33	219446.0	6436.0
210	FG2201.ZCE	20211129	1795.0	1794.0	1780.0	1875.0	1770.0	1850.0	1838.0	56.0	44.0	496099.0	1823906.57	217838.0	-1608.0
211	FG2201.ZCE	20211130	1850.0	1838.0	1855.0	1890.0	1817.0	1822.0	1854.0	-16.0	16.0	426015.0	1579536.72	207043.0	-10795.0
212	FG2201.ZCE	20211201	1822.0	1854.0	1822.0	1920.0	1822.0	1913.0	1876.0	59.0	22.0	391389.0	1468343.17	194127.0	-12916.0
213	FG2201.ZCE	20211202	1913.0	1876.0	1913.0	1957.0	1881.0	1932.0	1918.0	56.0	42.0	433243.0	1662310.69	193318.0	-809.0
214	FG2201.ZCE	20211203	1932.0	1918.0	1940.0	1992.0	1925.0	1939.0	1956.0	21.0	38.0	477653.0	1868217.03	201674.0	8356.0
215	FG2201.ZCE	20211206	1939.0	1956.0	1951.0	1980.0	1905.0	1923.0	1933.0	-33.0	-23.0	340932.0	1318232.38	186089.0	-15585.0
216	FG2201.ZCE	20211207	1923.0	1933.0	1935.0	1938.0	1856.0	1873.0	1894.0	-60.0	-39.0	380939.0	1443210.7	167082.0	-19007.0
217	FG2201.ZCE	20211208	1873.0	1894.0	1866.0	1866.0	1776.0	1811.0	1823.0	-83.0	-71.0	414657.0	1511559.8	135683.0	-31399.0
218	FG2201.ZCE	20211209	1811.0	1823.0	1811.0	1842.0	1789.0	1825.0	1821.0	2.0	-2.0	247103.0	899997.67	123331.0	-12352.0
219	FG2201.ZCE	20211210	1825.0	1821.0	1820.0	1842.0	1738.0	1758.0	1803.0	-63.0	-18.0	209259.0	754667.25	92319.0	-31012.0
220	FG2201.ZCE	20211213	1758.0	1803.0	1750.0	1825.0	1723.0	1799.0	1775.0	-4.0	-28.0	130611.0	463755.33	70665.0	-21654.0
221	FG2201.ZCE	20211214	1799.0	1775.0	1797.0	1803.0	1756.0	1789.0	1781.0	14.0	6.0	77500.0	276107.35	62029.0	-8636.0
222	FG2201.ZCE	20211215	1789.0	1781.0	1779.0	1791.0	1762.0	1769.0	1773.0	-12.0	-8.0	44390.0	157450.05	52858.0	-9171.0
223	FG2201.ZCE	20211216	1769.0	1773.0	1770.0	1809.0	1766.0	1796.0	1793.0	23.0	20.0	40167.0	144017.55	45799.0	-7059.0
224	FG2201.ZCE	20211217	1796.0	1793.0	1799.0	1820.0	1786.0	1808.0	1806.0	15.0	13.0	29316.0	105885.7	39573.0	-6226.0
225	FG2201.ZCE	20211220	1808.0	1806.0	1807.0	1840.0	1772.0	1786.0	1813.0	-20.0	7.0	47721.0	173081.82	33529.0	-6044.0
226	FG2201.ZCE	20211221	1786.0	1813.0	1785.0	1824.0	1777.0	1814.0	1804.0	1.0	-9.0	22314.0	80493.61	29715.0	-3814.0
227	FG2201.ZCE	20211222	1814.0	1804.0	1816.0	1829.0	1802.0	1809.0	1816.0	5.0	12.0	18313.0	66510.69	27177.0	-2538.0
228	FG2201.ZCE	20211223	1809.0	1816.0	1811.0	1826.0	1806.0	1816.0	1817.0	0.0	1.0	13120.0	47677.37	23859.0	-3318.0
229	FG2201.ZCE	20211224	1816.0	1817.0	1813.0	1820.0	1781.0	1805.0	1806.0	-12.0	-11.0	13874.0	50126.0	21024.0	-2835.0
230	FG2201.ZCE	20211227	1805.0	1806.0	1799.0	1812.0	1790.0	1809.0	1801.0	3.0	-5.0	8120.0	29250.78	17685.0	-3339.0
231	FG2201.ZCE	20211228	1809.0	1801.0	1814.0	1814.0	1780.0	1786.0	1794.0	-15.0	-7.0	5969.0	21420.03	14608.0	-3077.0
232	FG2201.ZCE	20211229	1786.0	1794.0	1795.0	1795.0	1757.0	1761.0	1771.0	-33.0	-23.0	5078.0	17986.26	11925.0	-2683.0
233	FG2201.ZCE	20211230	1761.0	1771.0	1756.0	1799.0	1725.0	1727.0	1750.0	-44.0	-21.0	5273.0	18451.09	9061.0	-2864.0
234	FG2201.ZCE	20211231	1727.0	1750.0	1722.0	1750.0	1575.0	1630.0	1638.0	-120.0	-112.0	13254.0	43423.54	3339.0	-5722.0
235	FG2201.ZCE	20220104	1630.0	1638.0	1624.0	1704.0	1624.0	1670.0	1648.0	32.0	10.0	2112.0	6960.29	1521.0	-1818.0
236	FG2201.ZCE	20220105	1670.0	1648.0	1639.0	1700.0	1639.0	1700.0	1644.0	52.0	-4.0	1321.0	4342.33	245.0	-1276.0
237	FG2201.ZCE	20220106	1700.0	1644.0	1660.0	1758.0	1660.0	1670.0	1723.0	26.0	79.0	194.0	668.34	65.0	-180.0
238	FG2201.ZCE	20220107	1670.0	1723.0	1791.0	1819.0	1791.0	1819.0	1810.0	96.0	87.0	8.0	28.96	57.0	-8.0
239	FG2201.ZCE	20220110	1819.0	1810.0	1737.0	1737.0	1737.0	1737.0	1737.0	-73.0	-73.0	8.0	27.79	57.0	0.0
240	FG2201.ZCE	20220111	1737.0	1737.0	1570.0	1775.0	1570.0	1775.0	1698.0	38.0	-39.0	15.0	50.95	52.0	-5.0
241	FG2201.ZCE	20220112	1775.0	1698.0	1700.0	1799.0	1700.0	1700.0	1702.0	2.0	4.0	40.0	136.2	53.0	1.0
242	FG2201.ZCE	20220113	1700.0	1702.0	1850.0	1850.0	1850.0	1850.0	1850.0	148.0	148.0	8.0	29.6	45.0	-8.0
243	FG2201.ZCE	20220114	1850.0	1850.0					1891.0		41.0	0.0	0.0	45.0	0.0
244	FG2201.ZCE	20220117		1891.0	1754.0	1754.0	1754.0	1754.0	1754.0	-137.0	-137.0	3.0	10.52	0.0	-45.0