finance-talk/data/FG/FG2205.csv

ts_code,trade_date,pre_close,pre_settle,open,high,low,close,settle,change1,change2,vol,amount,oi,oi_chg,delv_settle
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,,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
FG2205.ZCE,20220516,1702.0,1702.0,,,,,1702.0,,0.0,0.0,0.0,737.0,0.0,
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,
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,