finance-talk/data/FG/FG2205.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	FG2205.ZCE	20210520		2436.0	2388.0	2417.0	2295.0	2403.0	2376.0	-33.0	-60.0	1055.0	5014.29	606.0
3	FG2205.ZCE	20210521	2403.0	2376.0	2450.0	2450.0	2322.0	2330.0	2359.0	-46.0	-17.0	1228.0	5793.95	839.0	233.0
4	FG2205.ZCE	20210524	2330.0	2359.0	2338.0	2350.0	2260.0	2316.0	2306.0	-43.0	-53.0	933.0	4302.26	956.0	117.0
5	FG2205.ZCE	20210525	2316.0	2306.0	2346.0	2383.0	2339.0	2370.0	2364.0	64.0	58.0	1172.0	5540.36	1298.0	342.0
6	FG2205.ZCE	20210526	2370.0	2364.0	2361.0	2383.0	2325.0	2343.0	2352.0	-21.0	-12.0	1037.0	4877.36	1372.0	74.0
7	FG2205.ZCE	20210527	2343.0	2352.0	2342.0	2342.0	2255.0	2309.0	2302.0	-43.0	-50.0	1558.0	7174.53	1579.0	207.0
8	FG2205.ZCE	20210528	2309.0	2302.0	2313.0	2388.0	2302.0	2376.0	2344.0	74.0	42.0	1597.0	7485.34	2311.0	732.0
9	FG2205.ZCE	20210531	2376.0	2344.0	2376.0	2460.0	2350.0	2423.0	2415.0	79.0	71.0	2774.0	13397.52	3140.0	829.0
10	FG2205.ZCE	20210601	2423.0	2415.0	2446.0	2455.0	2393.0	2441.0	2422.0	26.0	7.0	2278.0	11036.75	3408.0	268.0
11	FG2205.ZCE	20210602	2441.0	2422.0	2440.0	2488.0	2395.0	2415.0	2439.0	-7.0	17.0	1919.0	9362.45	3597.0	189.0
12	FG2205.ZCE	20210603	2415.0	2439.0	2416.0	2462.0	2407.0	2426.0	2438.0	-13.0	-1.0	1057.0	5154.38	3711.0	114.0
13	FG2205.ZCE	20210604	2426.0	2438.0	2405.0	2449.0	2373.0	2428.0	2410.0	-10.0	-28.0	1439.0	6934.86	3766.0	55.0
14	FG2205.ZCE	20210607	2428.0	2410.0	2444.0	2474.0	2400.0	2406.0	2433.0	-4.0	23.0	2107.0	10254.08	3874.0	108.0
15	FG2205.ZCE	20210608	2406.0	2433.0	2410.0	2414.0	2337.0	2392.0	2381.0	-41.0	-52.0	1737.0	8271.27	4427.0	553.0
16	FG2205.ZCE	20210609	2392.0	2381.0	2392.0	2411.0	2362.0	2388.0	2384.0	7.0	3.0	1700.0	8104.55	4633.0	206.0
17	FG2205.ZCE	20210610	2388.0	2384.0	2385.0	2430.0	2363.0	2399.0	2394.0	15.0	10.0	1575.0	7542.11	4639.0	6.0
18	FG2205.ZCE	20210611	2399.0	2394.0	2394.0	2466.0	2394.0	2466.0	2437.0	72.0	43.0	1744.0	8499.07	4820.0	181.0
19	FG2205.ZCE	20210615	2466.0	2437.0	2459.0	2459.0	2381.0	2403.0	2410.0	-34.0	-27.0	1557.0	7503.7	4843.0	23.0
20	FG2205.ZCE	20210616	2403.0	2410.0	2393.0	2416.0	2360.0	2363.0	2388.0	-47.0	-22.0	2175.0	10387.35	5649.0	806.0
21	FG2205.ZCE	20210617	2363.0	2388.0	2360.0	2409.0	2349.0	2407.0	2370.0	19.0	-18.0	2294.0	10872.88	5746.0	97.0
22	FG2205.ZCE	20210618	2407.0	2370.0	2396.0	2416.0	2361.0	2378.0	2391.0	8.0	21.0	1804.0	8625.56	5903.0	157.0
23	FG2205.ZCE	20210621	2378.0	2391.0	2376.0	2422.0	2375.0	2380.0	2398.0	-11.0	7.0	2844.0	13642.28	6257.0	354.0
24	FG2205.ZCE	20210622	2380.0	2398.0	2375.0	2427.0	2369.0	2423.0	2391.0	25.0	-7.0	2643.0	12637.52	6669.0	412.0
25	FG2205.ZCE	20210623	2423.0	2391.0	2423.0	2450.0	2416.0	2428.0	2429.0	37.0	38.0	2926.0	14215.36	7211.0	542.0
26	FG2205.ZCE	20210624	2428.0	2429.0	2434.0	2516.0	2430.0	2510.0	2487.0	81.0	58.0	3992.0	19857.37	8285.0	1074.0
27	FG2205.ZCE	20210625	2510.0	2487.0	2507.0	2580.0	2502.0	2578.0	2538.0	91.0	51.0	1820.0	9237.39	8727.0	442.0
28	FG2205.ZCE	20210628	2578.0	2538.0	2580.0	2580.0	2530.0	2544.0	2552.0	6.0	14.0	2214.0	11300.62	8789.0	62.0
29	FG2205.ZCE	20210629	2544.0	2552.0	2550.0	2565.0	2526.0	2542.0	2546.0	-10.0	-6.0	2577.0	13123.3	9693.0	904.0
30	FG2205.ZCE	20210630	2542.0	2546.0	2550.0	2556.0	2526.0	2546.0	2541.0	0.0	-5.0	2461.0	12505.05	10614.0	921.0
31	FG2205.ZCE	20210701	2546.0	2541.0	2540.0	2578.0	2510.0	2520.0	2546.0	-21.0	5.0	4599.0	23413.82	10619.0	5.0
32	FG2205.ZCE	20210702	2520.0	2546.0	2514.0	2552.0	2500.0	2546.0	2521.0	0.0	-25.0	6207.0	31297.82	11662.0	1043.0
33	FG2205.ZCE	20210705	2546.0	2521.0	2546.0	2553.0	2522.0	2536.0	2536.0	15.0	15.0	3665.0	18592.2	10765.0	-897.0
34	FG2205.ZCE	20210706	2536.0	2536.0	2543.0	2594.0	2538.0	2573.0	2569.0	37.0	33.0	3887.0	19972.88	11175.0	410.0
35	FG2205.ZCE	20210707	2573.0	2569.0	2570.0	2595.0	2547.0	2576.0	2569.0	7.0	0.0	3367.0	17298.28	11429.0	254.0
36	FG2205.ZCE	20210708	2576.0	2569.0	2576.0	2620.0	2576.0	2605.0	2600.0	36.0	31.0	4257.0	22134.31	11634.0	205.0
37	FG2205.ZCE	20210709	2605.0	2600.0	2600.0	2605.0	2566.0	2599.0	2591.0	-1.0	-9.0	3519.0	18233.3	11087.0	-547.0
38	FG2205.ZCE	20210712	2599.0	2591.0	2611.0	2668.0	2600.0	2648.0	2640.0	57.0	49.0	4701.0	24820.5	11038.0	-49.0
39	FG2205.ZCE	20210713	2648.0	2640.0	2646.0	2705.0	2646.0	2704.0	2676.0	64.0	36.0	4023.0	21532.05	11124.0	86.0
40	FG2205.ZCE	20210714	2704.0	2676.0	2698.0	2790.0	2698.0	2790.0	2743.0	114.0	67.0	8151.0	44716.46	13192.0	2068.0
41	FG2205.ZCE	20210715	2790.0	2743.0	2788.0	2812.0	2731.0	2798.0	2772.0	55.0	29.0	8950.0	49625.47	14361.0	1169.0
42	FG2205.ZCE	20210716	2798.0	2772.0	2796.0	2847.0	2795.0	2845.0	2820.0	73.0	48.0	8584.0	48419.0	15163.0	802.0
43	FG2205.ZCE	20210719	2845.0	2820.0	2844.0	2926.0	2840.0	2847.0	2877.0	27.0	57.0	13870.0	79803.72	16605.0	1442.0
44	FG2205.ZCE	20210720	2847.0	2877.0	2835.0	2859.0	2800.0	2842.0	2831.0	-35.0	-46.0	9181.0	51985.44	16728.0	123.0
45	FG2205.ZCE	20210721	2842.0	2831.0	2833.0	2876.0	2801.0	2801.0	2836.0	-30.0	5.0	10655.0	60429.98	17484.0	756.0
46	FG2205.ZCE	20210722	2801.0	2836.0	2801.0	2866.0	2800.0	2853.0	2824.0	17.0	-12.0	22364.0	126302.08	24027.0	6543.0
47	FG2205.ZCE	20210723	2853.0	2824.0	2856.0	2919.0	2855.0	2866.0	2884.0	42.0	60.0	15917.0	91815.07	25138.0	1111.0
48	FG2205.ZCE	20210726	2866.0	2884.0	2856.0	2859.0	2719.0	2756.0	2786.0	-128.0	-98.0	20056.0	111763.06	24728.0	-410.0
49	FG2205.ZCE	20210727	2756.0	2786.0	2760.0	2776.0	2621.0	2632.0	2701.0	-154.0	-85.0	20333.0	109850.76	27333.0	2605.0
50	FG2205.ZCE	20210728	2632.0	2701.0	2644.0	2696.0	2638.0	2687.0	2666.0	-14.0	-35.0	14214.0	75791.74	26063.0	-1270.0
51	FG2205.ZCE	20210729	2687.0	2666.0	2690.0	2738.0	2680.0	2722.0	2711.0	56.0	45.0	12574.0	68185.5	27021.0	958.0
52	FG2205.ZCE	20210730	2722.0	2711.0	2720.0	2739.0	2677.0	2728.0	2712.0	17.0	1.0	13343.0	72362.56	27514.0	493.0
53	FG2205.ZCE	20210802	2728.0	2712.0	2719.0	2719.0	2626.0	2643.0	2667.0	-69.0	-45.0	21753.0	116044.57	27952.0	438.0
54	FG2205.ZCE	20210803	2643.0	2667.0	2641.0	2641.0	2569.0	2572.0	2601.0	-95.0	-66.0	16633.0	86527.45	27934.0	-18.0
55	FG2205.ZCE	20210804	2572.0	2601.0	2572.0	2634.0	2563.0	2621.0	2611.0	20.0	10.0	16510.0	86224.88	29477.0	1543.0
56	FG2205.ZCE	20210805	2621.0	2611.0	2612.0	2625.0	2542.0	2546.0	2579.0	-65.0	-32.0	17876.0	92210.74	30569.0	1092.0
57	FG2205.ZCE	20210806	2546.0	2579.0	2547.0	2593.0	2533.0	2574.0	2569.0	-5.0	-10.0	12194.0	62658.02	29857.0	-712.0
58	FG2205.ZCE	20210809	2574.0	2569.0	2574.0	2644.0	2569.0	2629.0	2609.0	60.0	40.0	16052.0	83761.06	28719.0	-1138.0
59	FG2205.ZCE	20210810	2629.0	2609.0	2620.0	2709.0	2616.0	2700.0	2676.0	91.0	67.0	15182.0	81253.89	29193.0	474.0
60	FG2205.ZCE	20210811	2700.0	2676.0	2698.0	2721.0	2682.0	2711.0	2700.0	35.0	24.0	9393.0	50720.66	28565.0	-628.0
61	FG2205.ZCE	20210812	2711.0	2700.0	2705.0	2721.0	2629.0	2635.0	2671.0	-65.0	-29.0	19669.0	105060.62	27928.0	-637.0
62	FG2205.ZCE	20210813	2635.0	2671.0	2630.0	2662.0	2602.0	2629.0	2633.0	-42.0	-38.0	16008.0	84296.53	28752.0	824.0
63	FG2205.ZCE	20210816	2629.0	2633.0	2629.0	2689.0	2618.0	2648.0	2651.0	15.0	18.0	13609.0	72168.07	30470.0	1718.0
64	FG2205.ZCE	20210817	2648.0	2651.0	2648.0	2674.0	2604.0	2644.0	2642.0	-7.0	-9.0	20665.0	109177.56	31607.0	1137.0
65	FG2205.ZCE	20210818	2644.0	2642.0	2644.0	2668.0	2558.0	2584.0	2600.0	-58.0	-42.0	26267.0	136572.69	37767.0	6160.0
66	FG2205.ZCE	20210819	2584.0	2600.0	2570.0	2588.0	2453.0	2516.0	2502.0	-84.0	-98.0	37709.0	188723.28	43914.0	6147.0
67	FG2205.ZCE	20210820	2516.0	2502.0	2499.0	2516.0	2456.0	2505.0	2487.0	3.0	-15.0	23223.0	115528.3	46897.0	2983.0
68	FG2205.ZCE	20210823	2505.0	2487.0	2496.0	2584.0	2496.0	2581.0	2559.0	94.0	72.0	25709.0	131570.23	48838.0	1941.0
69	FG2205.ZCE	20210824	2581.0	2559.0	2584.0	2606.0	2553.0	2563.0	2579.0	4.0	20.0	15331.0	79077.44	48176.0	-662.0
70	FG2205.ZCE	20210825	2563.0	2579.0	2563.0	2576.0	2508.0	2538.0	2532.0	-41.0	-47.0	16006.0	81045.46	48262.0	86.0
71	FG2205.ZCE	20210826	2538.0	2532.0	2552.0	2557.0	2436.0	2441.0	2510.0	-91.0	-22.0	18836.0	94537.9	50718.0	2456.0
72	FG2205.ZCE	20210827	2441.0	2510.0	2446.0	2478.0	2429.0	2457.0	2455.0	-53.0	-55.0	19346.0	95000.47	53426.0	2708.0
73	FG2205.ZCE	20210830	2457.0	2455.0	2457.0	2530.0	2457.0	2485.0	2493.0	30.0	38.0	20644.0	102931.26	53793.0	367.0
74	FG2205.ZCE	20210831	2485.0	2493.0	2485.0	2489.0	2421.0	2438.0	2450.0	-55.0	-43.0	18673.0	91503.56	54564.0	771.0
75	FG2205.ZCE	20210901	2438.0	2450.0	2436.0	2471.0	2414.0	2447.0	2443.0	-3.0	-7.0	24284.0	118650.36	55900.0	1336.0
76	FG2205.ZCE	20210902	2447.0	2443.0	2438.0	2467.0	2398.0	2410.0	2427.0	-33.0	-16.0	33499.0	162571.53	61414.0	5514.0
77	FG2205.ZCE	20210903	2410.0	2427.0	2405.0	2514.0	2258.0	2511.0	2440.0	84.0	13.0	26911.0	131311.55	60101.0	-1313.0
78	FG2205.ZCE	20210906	2511.0	2440.0	2517.0	2529.0	2400.0	2418.0	2450.0	-22.0	10.0	29743.0	145739.49	66448.0	6347.0
79	FG2205.ZCE	20210907	2418.0	2450.0	2421.0	2433.0	2386.0	2417.0	2412.0	-33.0	-38.0	27722.0	133719.19	68632.0	2184.0
80	FG2205.ZCE	20210908	2417.0	2412.0	2408.0	2410.0	2308.0	2323.0	2363.0	-89.0	-49.0	31563.0	149180.08	74151.0	5519.0
81	FG2205.ZCE	20210909	2323.0	2363.0	2323.0	2326.0	2241.0	2246.0	2281.0	-117.0	-82.0	37684.0	171894.29	74486.0	335.0
82	FG2205.ZCE	20210910	2246.0	2281.0	2246.0	2296.0	2242.0	2276.0	2266.0	-5.0	-15.0	22678.0	102779.41	74378.0	-108.0
83	FG2205.ZCE	20210913	2276.0	2266.0	2270.0	2319.0	2175.0	2214.0	2251.0	-52.0	-15.0	40772.0	183536.24	75767.0	1389.0
84	FG2205.ZCE	20210914	2214.0	2251.0	2215.0	2225.0	2133.0	2141.0	2188.0	-110.0	-63.0	32925.0	144073.14	74584.0	-1183.0
85	FG2205.ZCE	20210915	2141.0	2188.0	2136.0	2150.0	2063.0	2087.0	2097.0	-101.0	-91.0	39347.0	165012.73	75722.0	1138.0
86	FG2205.ZCE	20210916	2087.0	2097.0	2091.0	2133.0	2076.0	2097.0	2108.0	0.0	11.0	40325.0	170045.6	76306.0	584.0
87	FG2205.ZCE	20210917	2097.0	2108.0	2104.0	2108.0	1982.0	2101.0	2044.0	-7.0	-64.0	61786.0	252567.21	71870.0	-4436.0
88	FG2205.ZCE	20210922	2101.0	2044.0	2080.0	2147.0	1980.0	2081.0	2063.0	37.0	19.0	45606.0	188201.17	73239.0	1369.0
89	FG2205.ZCE	20210923	2081.0	2063.0	2095.0	2208.0	2081.0	2126.0	2176.0	63.0	113.0	110943.0	482782.21	62214.0	-11025.0
90	FG2205.ZCE	20210924	2126.0	2176.0	2131.0	2180.0	2047.0	2118.0	2121.0	-58.0	-55.0	81629.0	346215.63	61836.0	-378.0
91	FG2205.ZCE	20210927	2118.0	2121.0	2116.0	2238.0	2091.0	2164.0	2164.0	43.0	43.0	87349.0	378127.2	57261.0	-4575.0
92	FG2205.ZCE	20210928	2164.0	2164.0	2174.0	2187.0	2075.0	2178.0	2120.0	14.0	-44.0	61223.0	259621.81	59239.0	1978.0
93	FG2205.ZCE	20210929	2178.0	2120.0	2182.0	2182.0	2092.0	2119.0	2123.0	-1.0	3.0	50076.0	212658.06	61243.0	2004.0
94	FG2205.ZCE	20210930	2119.0	2123.0	2122.0	2240.0	2104.0	2169.0	2172.0	46.0	49.0	56241.0	244333.58	57900.0	-3343.0
95	FG2205.ZCE	20211008	2169.0	2172.0	2213.0	2325.0	2186.0	2267.0	2278.0	95.0	106.0	66785.0	304268.56	58458.0	558.0
96	FG2205.ZCE	20211011	2267.0	2278.0	2275.0	2407.0	2275.0	2362.0	2329.0	84.0	51.0	79159.0	368688.3	61415.0	2957.0
97	FG2205.ZCE	20211012	2362.0	2329.0	2350.0	2377.0	2255.0	2279.0	2316.0	-50.0	-13.0	68260.0	316139.17	64650.0	3235.0
98	FG2205.ZCE	20211013	2279.0	2316.0	2280.0	2374.0	2178.0	2328.0	2310.0	12.0	-6.0	93697.0	432902.68	58243.0	-6407.0
99	FG2205.ZCE	20211014	2328.0	2310.0	2335.0	2355.0	2287.0	2316.0	2318.0	6.0	8.0	63147.0	292803.25	59435.0	1192.0
100	FG2205.ZCE	20211015	2316.0	2318.0	2325.0	2337.0	2251.0	2273.0	2288.0	-45.0	-30.0	50189.0	229638.36	61403.0	1968.0
101	FG2205.ZCE	20211018	2273.0	2288.0	2279.0	2286.0	2201.0	2246.0	2240.0	-42.0	-48.0	49455.0	221520.53	61080.0	-323.0
102	FG2205.ZCE	20211019	2246.0	2240.0	2234.0	2375.0	2204.0	2368.0	2281.0	128.0	41.0	61340.0	279795.93	59984.0	-1096.0
103	FG2205.ZCE	20211020	2368.0	2281.0	2335.0	2378.0	2294.0	2312.0	2336.0	31.0	55.0	71281.0	333022.95	63369.0	3385.0
104	FG2205.ZCE	20211021	2312.0	2336.0	2300.0	2363.0	2172.0	2176.0	2290.0	-160.0	-46.0	69924.0	320283.18	63588.0	219.0
105	FG2205.ZCE	20211022	2176.0	2290.0	2182.0	2223.0	2129.0	2129.0	2149.0	-161.0	-141.0	51062.0	219491.76	66815.0	3227.0
106	FG2205.ZCE	20211025	2129.0	2149.0	2091.0	2128.0	1996.0	2012.0	2052.0	-137.0	-97.0	82460.0	338360.7	64057.0	-2758.0
107	FG2205.ZCE	20211026	2012.0	2052.0	2010.0	2052.0	1975.0	2046.0	2020.0	-6.0	-32.0	59333.0	239739.86	62593.0	-1464.0
108	FG2205.ZCE	20211027	2046.0	2020.0	2050.0	2098.0	1998.0	2014.0	2052.0	-6.0	32.0	78931.0	323988.65	60250.0	-2343.0
109	FG2205.ZCE	20211028	2014.0	2052.0	2012.0	2015.0	1908.0	1950.0	1935.0	-102.0	-117.0	78946.0	305531.38	54017.0	-6233.0
110	FG2205.ZCE	20211029	1950.0	1935.0	1958.0	1972.0	1842.0	1860.0	1909.0	-75.0	-26.0	56396.0	215352.39	56813.0	2796.0
111	FG2205.ZCE	20211101	1860.0	1909.0	1854.0	1885.0	1791.0	1798.0	1847.0	-111.0	-62.0	43318.0	159983.59	57903.0	1090.0
112	FG2205.ZCE	20211102	1798.0	1847.0	1812.0	1828.0	1662.0	1662.0	1741.0	-185.0	-106.0	76128.0	265040.84	53928.0	-3975.0
113	FG2205.ZCE	20211103	1662.0	1741.0	1665.0	1818.0	1664.0	1790.0	1727.0	49.0	-14.0	73591.0	254133.73	54713.0	785.0
114	FG2205.ZCE	20211104	1790.0	1727.0	1790.0	1801.0	1704.0	1733.0	1753.0	6.0	26.0	61094.0	214187.34	54551.0	-162.0
115	FG2205.ZCE	20211105	1733.0	1753.0	1740.0	1761.0	1686.0	1756.0	1723.0	3.0	-30.0	57236.0	197275.76	56950.0	2399.0
116	FG2205.ZCE	20211108	1756.0	1723.0	1762.0	1814.0	1729.0	1757.0	1762.0	34.0	39.0	66776.0	235314.03	61286.0	4336.0
117	FG2205.ZCE	20211109	1757.0	1762.0	1756.0	1798.0	1742.0	1758.0	1771.0	-4.0	9.0	48095.0	170381.52	60640.0	-646.0
118	FG2205.ZCE	20211110	1758.0	1771.0	1760.0	1760.0	1625.0	1663.0	1674.0	-108.0	-97.0	71220.0	238417.49	60472.0	-168.0
119	FG2205.ZCE	20211111	1663.0	1674.0	1661.0	1812.0	1655.0	1777.0	1727.0	103.0	53.0	89879.0	310478.17	64002.0	3530.0
120	FG2205.ZCE	20211112	1777.0	1727.0	1774.0	1795.0	1710.0	1783.0	1760.0	56.0	33.0	86191.0	303385.98	64619.0	617.0
121	FG2205.ZCE	20211115	1783.0	1760.0	1748.0	1858.0	1730.0	1756.0	1807.0	-4.0	47.0	142976.0	516638.75	72017.0	7398.0
122	FG2205.ZCE	20211116	1756.0	1807.0	1782.0	1826.0	1760.0	1768.0	1797.0	-39.0	-10.0	91209.0	327874.8	76906.0	4889.0
123	FG2205.ZCE	20211117	1768.0	1797.0	1768.0	1789.0	1677.0	1710.0	1718.0	-87.0	-79.0	107292.0	368746.2	78402.0	1496.0
124	FG2205.ZCE	20211118	1710.0	1718.0	1730.0	1732.0	1659.0	1681.0	1690.0	-37.0	-28.0	83227.0	281337.63	75697.0	-2705.0
125	FG2205.ZCE	20211119	1681.0	1690.0	1671.0	1749.0	1664.0	1735.0	1708.0	45.0	18.0	72701.0	248354.89	73662.0	-2035.0
126	FG2205.ZCE	20211122	1735.0	1708.0	1720.0	1788.0	1715.0	1762.0	1758.0	54.0	50.0	79157.0	278240.93	71357.0	-2305.0
127	FG2205.ZCE	20211123	1762.0	1758.0	1762.0	1795.0	1740.0	1740.0	1765.0	-18.0	7.0	71972.0	254025.63	71602.0	245.0
128	FG2205.ZCE	20211124	1740.0	1765.0	1738.0	1822.0	1721.0	1812.0	1778.0	47.0	13.0	90001.0	320113.89	72819.0	1217.0
129	FG2205.ZCE	20211125	1812.0	1778.0	1820.0	1844.0	1804.0	1826.0	1823.0	48.0	45.0	73855.0	269297.92	79751.0	6932.0
130	FG2205.ZCE	20211126	1826.0	1823.0	1820.0	1830.0	1782.0	1800.0	1807.0	-23.0	-16.0	100105.0	361683.55	86734.0	6983.0
131	FG2205.ZCE	20211129	1800.0	1807.0	1780.0	1892.0	1763.0	1871.0	1849.0	64.0	42.0	131991.0	488211.95	89386.0	2652.0
132	FG2205.ZCE	20211130	1871.0	1849.0	1875.0	1913.0	1822.0	1839.0	1868.0	-10.0	19.0	137554.0	514026.29	97135.0	7749.0
133	FG2205.ZCE	20211201	1839.0	1868.0	1839.0	1926.0	1839.0	1917.0	1885.0	49.0	17.0	140022.0	527944.89	102894.0	5759.0
134	FG2205.ZCE	20211202	1917.0	1885.0	1920.0	1946.0	1884.0	1914.0	1911.0	29.0	26.0	158579.0	605934.04	110335.0	7441.0
135	FG2205.ZCE	20211203	1914.0	1911.0	1927.0	1962.0	1915.0	1943.0	1939.0	32.0	28.0	156334.0	606412.16	110910.0	575.0
136	FG2205.ZCE	20211206	1943.0	1939.0	1955.0	1974.0	1905.0	1921.0	1932.0	-18.0	-7.0	146760.0	567078.97	119032.0	8122.0
137	FG2205.ZCE	20211207	1921.0	1932.0	1933.0	1948.0	1887.0	1892.0	1915.0	-40.0	-17.0	195658.0	749258.97	129135.0	10103.0
138	FG2205.ZCE	20211208	1892.0	1915.0	1888.0	1904.0	1775.0	1819.0	1835.0	-96.0	-80.0	312241.0	1145885.22	132849.0	3714.0
139	FG2205.ZCE	20211209	1819.0	1835.0	1831.0	1853.0	1801.0	1821.0	1825.0	-14.0	-10.0	251570.0	918006.17	139400.0	6551.0
140	FG2205.ZCE	20211210	1821.0	1825.0	1830.0	1859.0	1756.0	1779.0	1814.0	-46.0	-11.0	436882.0	1584728.18	164219.0	24819.0
141	FG2205.ZCE	20211213	1779.0	1814.0	1777.0	1850.0	1752.0	1829.0	1802.0	15.0	-12.0	364786.0	1314349.03	167336.0	3117.0
142	FG2205.ZCE	20211214	1829.0	1802.0	1829.0	1848.0	1808.0	1837.0	1831.0	35.0	29.0	303483.0	1111538.91	173059.0	5723.0
143	FG2205.ZCE	20211215	1837.0	1831.0	1831.0	1843.0	1775.0	1783.0	1807.0	-48.0	-24.0	386333.0	1395841.31	184438.0	11379.0
144	FG2205.ZCE	20211216	1783.0	1807.0	1783.0	1821.0	1766.0	1808.0	1798.0	1.0	-9.0	348422.0	1252653.35	187511.0	3073.0
145	FG2205.ZCE	20211217	1808.0	1798.0	1807.0	1848.0	1802.0	1825.0	1823.0	27.0	25.0	366836.0	1337631.25	189862.0	2351.0
146	FG2205.ZCE	20211220	1825.0	1823.0	1832.0	1885.0	1768.0	1781.0	1833.0	-42.0	10.0	589984.0	2162888.78	202048.0	12186.0
147	FG2205.ZCE	20211221	1781.0	1833.0	1781.0	1832.0	1756.0	1827.0	1804.0	-6.0	-29.0	369127.0	1331600.48	194325.0	-7723.0
148	FG2205.ZCE	20211222	1827.0	1804.0	1834.0	1843.0	1793.0	1796.0	1820.0	-8.0	16.0	336314.0	1224236.0	206633.0	12308.0
149	FG2205.ZCE	20211223	1796.0	1820.0	1804.0	1827.0	1788.0	1803.0	1808.0	-17.0	-12.0	304876.0	1102309.04	207376.0	743.0
150	FG2205.ZCE	20211224	1803.0	1808.0	1798.0	1806.0	1722.0	1751.0	1768.0	-57.0	-40.0	522715.0	1847957.6	252945.0	45569.0
151	FG2205.ZCE	20211227	1751.0	1768.0	1747.0	1778.0	1722.0	1777.0	1751.0	9.0	-17.0	410463.0	1437168.02	230968.0	-21977.0
152	FG2205.ZCE	20211228	1777.0	1751.0	1778.0	1778.0	1731.0	1747.0	1754.0	-4.0	3.0	323778.0	1135954.65	239041.0	8073.0
153	FG2205.ZCE	20211229	1747.0	1754.0	1746.0	1767.0	1739.0	1759.0	1753.0	5.0	-1.0	258971.0	907709.36	236685.0	-2356.0
154	FG2205.ZCE	20211230	1759.0	1753.0	1759.0	1777.0	1726.0	1735.0	1746.0	-18.0	-7.0	276935.0	967100.16	248953.0	12268.0
155	FG2205.ZCE	20211231	1735.0	1746.0	1735.0	1742.0	1684.0	1705.0	1713.0	-41.0	-33.0	366898.0	1257058.34	249186.0	233.0
156	FG2205.ZCE	20220104	1705.0	1713.0	1700.0	1725.0	1692.0	1703.0	1707.0	-10.0	-6.0	210419.0	718290.1	270912.0	21726.0
157	FG2205.ZCE	20220105	1703.0	1707.0	1703.0	1743.0	1702.0	1733.0	1725.0	26.0	18.0	256735.0	885632.03	258394.0	-12518.0
158	FG2205.ZCE	20220106	1733.0	1725.0	1733.0	1811.0	1730.0	1806.0	1769.0	81.0	44.0	366736.0	1297729.06	242124.0	-16270.0
159	FG2205.ZCE	20220107	1806.0	1769.0	1806.0	1857.0	1805.0	1854.0	1827.0	85.0	58.0	356892.0	1304420.76	231007.0	-11117.0
160	FG2205.ZCE	20220110	1854.0	1827.0	1858.0	1914.0	1856.0	1894.0	1891.0	67.0	64.0	479204.0	1812254.96	231187.0	180.0
161	FG2205.ZCE	20220111	1894.0	1891.0	1886.0	1952.0	1878.0	1923.0	1915.0	32.0	24.0	419733.0	1607797.82	243590.0	12403.0
162	FG2205.ZCE	20220112	1923.0	1915.0	1922.0	1966.0	1908.0	1964.0	1933.0	49.0	18.0	318244.0	1230591.55	262069.0	18479.0
163	FG2205.ZCE	20220113	1964.0	1933.0	1972.0	2016.0	1937.0	1942.0	1983.0	9.0	50.0	543494.0	2155049.64	258441.0	-3628.0
164	FG2205.ZCE	20220114	1942.0	1983.0	1950.0	2073.0	1950.0	2068.0	2027.0	85.0	44.0	598066.0	2424275.64	272981.0	14540.0
165	FG2205.ZCE	20220117	2068.0	2027.0	2062.0	2095.0	2032.0	2068.0	2060.0	41.0	33.0	529448.0	2181604.42	266309.0	-6672.0
166	FG2205.ZCE	20220118	2068.0	2060.0	2065.0	2095.0	2035.0	2085.0	2062.0	25.0	2.0	457981.0	1888575.18	271823.0	5514.0
167	FG2205.ZCE	20220119	2085.0	2062.0	2102.0	2159.0	2092.0	2131.0	2133.0	69.0	71.0	516512.0	2203144.7	275992.0	4169.0
168	FG2205.ZCE	20220120	2131.0	2133.0	2135.0	2166.0	2113.0	2126.0	2140.0	-7.0	7.0	452780.0	1937723.27	279446.0	3454.0
169	FG2205.ZCE	20220121	2126.0	2140.0	2126.0	2205.0	2108.0	2190.0	2153.0	50.0	13.0	505994.0	2178639.75	285230.0	5784.0
170	FG2205.ZCE	20220124	2190.0	2153.0	2190.0	2190.0	2114.0	2135.0	2148.0	-18.0	-5.0	440262.0	1891102.18	267800.0	-17430.0
171	FG2205.ZCE	20220125	2135.0	2148.0	2125.0	2145.0	2061.0	2119.0	2103.0	-29.0	-45.0	516663.0	2173393.84	257137.0	-10663.0
172	FG2205.ZCE	20220126	2119.0	2103.0	2119.0	2142.0	2090.0	2135.0	2119.0	32.0	16.0	396808.0	1681932.28	261169.0	4032.0
173	FG2205.ZCE	20220127	2135.0	2119.0	2148.0	2235.0	2144.0	2218.0	2183.0	99.0	64.0	407135.0	1777491.28	258961.0	-2208.0
174	FG2205.ZCE	20220128	2218.0	2183.0	2228.0	2270.0	2193.0	2240.0	2231.0	57.0	48.0	370375.0	1652661.49	225977.0	-32984.0
175	FG2205.ZCE	20220207	2240.0	2231.0	2266.0	2377.0	2265.0	2343.0	2333.0	112.0	102.0	274283.0	1279989.59	253125.0	27148.0
176	FG2205.ZCE	20220208	2343.0	2333.0	2345.0	2355.0	2309.0	2324.0	2332.0	-9.0	-1.0	296731.0	1383987.66	258297.0	5172.0
177	FG2205.ZCE	20220209	2324.0	2332.0	2328.0	2337.0	2240.0	2274.0	2284.0	-58.0	-48.0	415526.0	1898071.06	267883.0	9586.0
178	FG2205.ZCE	20220210	2274.0	2284.0	2276.0	2430.0	2258.0	2359.0	2345.0	75.0	61.0	555441.0	2605467.65	274882.0	6999.0
179	FG2205.ZCE	20220211	2359.0	2345.0	2374.0	2404.0	2160.0	2169.0	2296.0	-176.0	-49.0	735324.0	3376903.86	275061.0	179.0
180	FG2205.ZCE	20220214	2169.0	2296.0	2207.0	2290.0	2137.0	2243.0	2219.0	-53.0	-77.0	737897.0	3275168.23	256194.0	-18867.0
181	FG2205.ZCE	20220215	2243.0	2219.0	2217.0	2217.0	2118.0	2178.0	2167.0	-41.0	-52.0	618161.0	2678864.07	231830.0	-24364.0
182	FG2205.ZCE	20220216	2178.0	2167.0	2182.0	2237.0	2173.0	2182.0	2205.0	15.0	38.0	567541.0	2503071.14	244509.0	12679.0
183	FG2205.ZCE	20220217	2182.0	2205.0	2176.0	2176.0	2073.0	2075.0	2108.0	-130.0	-97.0	657314.0	2771560.51	240072.0	-4437.0
184	FG2205.ZCE	20220218	2075.0	2108.0	2060.0	2103.0	2034.0	2053.0	2065.0	-55.0	-43.0	503534.0	2079206.29	227601.0	-12471.0
185	FG2205.ZCE	20220221	2053.0	2065.0	2056.0	2075.0	1993.0	2053.0	2034.0	-12.0	-31.0	626789.0	2550122.08	234118.0	6517.0
186	FG2205.ZCE	20220222	2053.0	2034.0	2040.0	2084.0	2003.0	2005.0	2049.0	-29.0	15.0	638668.0	2617313.78	254124.0	20006.0
187	FG2205.ZCE	20220223	2005.0	2049.0	2002.0	2041.0	2000.0	2023.0	2024.0	-26.0	-25.0	453225.0	1834932.39	260790.0	6666.0
188	FG2205.ZCE	20220224	2023.0	2024.0	2014.0	2029.0	1962.0	1970.0	1990.0	-54.0	-34.0	613901.0	2443295.62	266037.0	5247.0
189	FG2205.ZCE	20220225	1970.0	1990.0	1965.0	1990.0	1823.0	1891.0	1907.0	-99.0	-83.0	883502.0	3369613.21	255790.0	-10247.0
190	FG2205.ZCE	20220228	1891.0	1907.0	1898.0	1934.0	1875.0	1897.0	1907.0	-10.0	0.0	565123.0	2155181.33	245489.0	-10301.0
191	FG2205.ZCE	20220301	1897.0	1907.0	1900.0	1959.0	1862.0	1933.0	1910.0	26.0	3.0	581781.0	2222431.6	243129.0	-2360.0
192	FG2205.ZCE	20220302	1933.0	1910.0	1941.0	1988.0	1908.0	1925.0	1944.0	15.0	34.0	620450.0	2412328.04	257680.0	14551.0
193	FG2205.ZCE	20220303	1925.0	1944.0	1926.0	1953.0	1893.0	1910.0	1920.0	-34.0	-24.0	632421.0	2428901.25	280135.0	22455.0
194	FG2205.ZCE	20220304	1910.0	1920.0	1910.0	1949.0	1879.0	1936.0	1923.0	16.0	3.0	609119.0	2343186.63	274109.0	-6026.0
195	FG2205.ZCE	20220307	1936.0	1923.0	1943.0	2015.0	1928.0	1972.0	1967.0	49.0	44.0	698386.0	2747645.7	278404.0	4295.0
196	FG2205.ZCE	20220308	1972.0	1967.0	1963.0	1979.0	1826.0	1937.0	1927.0	-30.0	-40.0	885495.0	3413380.41	251958.0	-26446.0
197	FG2205.ZCE	20220309	1937.0	1927.0	1927.0	1950.0	1877.0	1878.0	1917.0	-49.0	-10.0	598708.0	2295864.04	258303.0	6345.0
198	FG2205.ZCE	20220310	1878.0	1917.0	1883.0	2019.0	1873.0	2005.0	1974.0	88.0	57.0	764814.0	3018879.55	241325.0	-16978.0
199	FG2205.ZCE	20220311	2005.0	1974.0	2005.0	2048.0	1973.0	2004.0	2014.0	30.0	40.0	657041.0	2646523.41	226909.0	-14416.0
200	FG2205.ZCE	20220314	2004.0	2014.0	1986.0	2022.0	1896.0	1903.0	1959.0	-111.0	-55.0	651803.0	2553816.96	216606.0	-10303.0
201	FG2205.ZCE	20220315	1903.0	1959.0	1897.0	1930.0	1875.0	1885.0	1906.0	-74.0	-53.0	486692.0	1854820.59	205879.0	-10727.0
202	FG2205.ZCE	20220316	1885.0	1906.0	1875.0	1942.0	1862.0	1928.0	1905.0	22.0	-1.0	436884.0	1664219.72	196366.0	-9513.0
203	FG2205.ZCE	20220317	1928.0	1905.0	1934.0	1940.0	1892.0	1918.0	1916.0	13.0	11.0	353248.0	1353383.72	201744.0	5378.0
204	FG2205.ZCE	20220318	1918.0	1916.0	1920.0	1929.0	1885.0	1916.0	1908.0	0.0	-8.0	368174.0	1404717.24	211127.0	9383.0
205	FG2205.ZCE	20220321	1916.0	1908.0	1912.0	1922.0	1840.0	1857.0	1880.0	-51.0	-28.0	467680.0	1758667.57	239994.0	28867.0
206	FG2205.ZCE	20220322	1857.0	1880.0	1841.0	1887.0	1835.0	1861.0	1866.0	-19.0	-14.0	291796.0	1088779.0	218430.0	-21564.0
207	FG2205.ZCE	20220323	1861.0	1866.0	1864.0	1901.0	1855.0	1899.0	1878.0	33.0	12.0	275996.0	1036816.21	195831.0	-22599.0
208	FG2205.ZCE	20220324	1899.0	1878.0	1930.0	1965.0	1906.0	1908.0	1937.0	30.0	59.0	301169.0	1166981.02	161586.0	-34245.0
209	FG2205.ZCE	20220325	1908.0	1937.0	1923.0	2025.0	1918.0	1996.0	1969.0	59.0	32.0	294589.0	1159962.45	136364.0	-25222.0
210	FG2205.ZCE	20220328	1996.0	1969.0	1950.0	1992.0	1943.0	1969.0	1968.0	0.0	-1.0	220943.0	869804.84	125671.0	-10693.0
211	FG2205.ZCE	20220329	1969.0	1968.0	1970.0	1982.0	1946.0	1976.0	1967.0	8.0	-1.0	115857.0	455682.35	119381.0	-6290.0
212	FG2205.ZCE	20220330	1976.0	1967.0	1960.0	2023.0	1950.0	2012.0	1985.0	45.0	18.0	129459.0	513939.91	106291.0	-13090.0
213	FG2205.ZCE	20220331	2012.0	1985.0	2034.0	2048.0	1979.0	1993.0	2015.0	8.0	30.0	110377.0	444805.15	99115.0	-7176.0
214	FG2205.ZCE	20220401	1993.0	2015.0	2015.0	2015.0	1950.0	1973.0	1979.0	-42.0	-36.0	109709.0	434293.56	94415.0	-4700.0
215	FG2205.ZCE	20220406	1973.0	1979.0	1932.0	1953.0	1870.0	1876.0	1923.0	-103.0	-56.0	97215.0	373969.13	89913.0	-4502.0
216	FG2205.ZCE	20220407	1876.0	1923.0	1879.0	1899.0	1859.0	1889.0	1884.0	-34.0	-39.0	72923.0	274709.78	77298.0	-12615.0
217	FG2205.ZCE	20220408	1889.0	1884.0	1891.0	1920.0	1889.0	1900.0	1906.0	16.0	22.0	49886.0	190150.82	68269.0	-9029.0
218	FG2205.ZCE	20220411	1900.0	1906.0	1898.0	1910.0	1872.0	1896.0	1893.0	-10.0	-13.0	36945.0	139879.77	60286.0	-7983.0
219	FG2205.ZCE	20220412	1896.0	1893.0	1901.0	1939.0	1891.0	1928.0	1919.0	35.0	26.0	44516.0	170834.76	55979.0	-4307.0
220	FG2205.ZCE	20220413	1928.0	1919.0	1926.0	1936.0	1875.0	1876.0	1907.0	-43.0	-12.0	29606.0	112899.36	54012.0	-1967.0
221	FG2205.ZCE	20220414	1876.0	1907.0	1874.0	1918.0	1874.0	1895.0	1896.0	-12.0	-11.0	24155.0	91598.27	49109.0	-4903.0
222	FG2205.ZCE	20220415	1895.0	1896.0	1895.0	1909.0	1858.0	1872.0	1887.0	-24.0	-9.0	25230.0	95202.9	45878.0	-3231.0
223	FG2205.ZCE	20220418	1872.0	1887.0	1870.0	1915.0	1864.0	1898.0	1894.0	11.0	7.0	17260.0	65384.84	42032.0	-3846.0
224	FG2205.ZCE	20220419	1898.0	1894.0	1899.0	1957.0	1898.0	1944.0	1934.0	50.0	40.0	30799.0	119154.3	33840.0	-8192.0
225	FG2205.ZCE	20220420	1944.0	1934.0	1944.0	1980.0	1930.0	1940.0	1962.0	6.0	28.0	22998.0	90255.43	29295.0	-4545.0
226	FG2205.ZCE	20220421	1940.0	1962.0	1939.0	1954.0	1922.0	1937.0	1941.0	-25.0	-21.0	9883.0	38360.84	27681.0	-1614.0
227	FG2205.ZCE	20220422	1937.0	1941.0	1931.0	1936.0	1893.0	1904.0	1911.0	-37.0	-30.0	12080.0	46169.33	23925.0	-3756.0
228	FG2205.ZCE	20220425	1904.0	1911.0	1900.0	1919.0	1850.0	1880.0	1887.0	-31.0	-24.0	16805.0	63409.7	15549.0	-8376.0
229	FG2205.ZCE	20220426	1880.0	1887.0	1866.0	1892.0	1841.0	1853.0	1864.0	-34.0	-23.0	7068.0	26350.63	12756.0	-2793.0
230	FG2205.ZCE	20220427	1853.0	1864.0	1851.0	1865.0	1811.0	1832.0	1843.0	-32.0	-21.0	5124.0	18883.94	10389.0	-2367.0
231	FG2205.ZCE	20220428	1832.0	1843.0	1841.0	1860.0	1810.0	1857.0	1833.0	14.0	-10.0	5438.0	19931.35	6844.0	-3545.0
232	FG2205.ZCE	20220429	1857.0	1833.0	1847.0	1862.0	1756.0	1783.0	1813.0	-50.0	-20.0	8613.0	31224.53	1204.0	-5640.0
233	FG2205.ZCE	20220505	1783.0	1813.0	1780.0	1858.0	1780.0	1800.0	1817.0	-13.0	4.0	328.0	1191.74	1063.0	-141.0
234	FG2205.ZCE	20220506	1800.0	1817.0	1801.0	1817.0	1800.0	1814.0	1801.0	-3.0	-16.0	113.0	407.13	994.0	-69.0
235	FG2205.ZCE	20220509	1814.0	1801.0	1790.0	1790.0	1760.0	1779.0	1779.0	-22.0	-22.0	100.0	355.83	961.0	-33.0
236	FG2205.ZCE	20220510	1779.0	1779.0	1760.0	1776.0	1730.0	1763.0	1759.0	-16.0	-20.0	264.0	928.97	737.0	-224.0
237	FG2205.ZCE	20220511	1763.0	1759.0	1763.0	1763.0	1763.0	1763.0	1763.0	4.0	4.0	20.0	70.52	737.0	0.0
238	FG2205.ZCE	20220512	1763.0	1763.0	1820.0	1820.0	1731.0	1731.0	1776.0	-32.0	13.0	2.0	7.1	737.0	0.0
239	FG2205.ZCE	20220513	1731.0	1776.0	1702.0	1702.0	1702.0	1702.0	1702.0	-74.0	-74.0	1.0	3.4	737.0	0.0
240	FG2205.ZCE	20220516	1702.0	1702.0					1702.0		0.0	0.0	0.0	737.0	0.0
241	FG2205.ZCE	20220517		1702.0	1800.0	1800.0	1794.0	1794.0	1795.0	92.0	93.0	18.0	64.63	733.0	-4.0
242	FG2205.ZCE	20220518	1794.0	1795.0	1780.0	1780.0	1760.0	1760.0	1776.0	-35.0	-19.0	175.0	621.6	0.0	-733.0