finance-talk/data/FG/FG2211.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	FG2211.ZCE	20211115		1842.0	1939.0	1939.0	1830.0	1833.0	1848.0	-9.0	6.0	17.0	62.84	13.0
3	FG2211.ZCE	20211116	1833.0	1848.0					1845.0		-3.0	0.0	0.0	13.0	0.0
4	FG2211.ZCE	20211117		1845.0	1771.0	1796.0	1769.0	1796.0	1779.0	-49.0	-66.0	7.0	24.91	16.0	3.0
5	FG2211.ZCE	20211118	1796.0	1779.0	1797.0	1797.0	1727.0	1741.0	1749.0	-38.0	-30.0	9.0	31.48	16.0	0.0
6	FG2211.ZCE	20211119	1741.0	1749.0	1794.0	1794.0	1794.0	1794.0	1794.0	45.0	45.0	1.0	3.59	17.0	1.0
7	FG2211.ZCE	20211122	1794.0	1794.0	1791.0	1818.0	1773.0	1779.0	1803.0	-15.0	9.0	428.0	1543.41	430.0	413.0
8	FG2211.ZCE	20211123	1779.0	1803.0	1785.0	1785.0	1747.0	1749.0	1767.0	-54.0	-36.0	42.0	148.39	451.0	21.0
9	FG2211.ZCE	20211124	1749.0	1767.0	1740.0	1791.0	1740.0	1790.0	1768.0	23.0	1.0	27.0	95.47	450.0	-1.0
10	FG2211.ZCE	20211125	1790.0	1768.0	1798.0	1813.0	1783.0	1798.0	1800.0	30.0	32.0	101.0	363.58	513.0	63.0
11	FG2211.ZCE	20211126	1798.0	1800.0	1789.0	1805.0	1772.0	1780.0	1790.0	-20.0	-10.0	47.0	168.23	512.0	-1.0
12	FG2211.ZCE	20211129	1780.0	1790.0	1784.0	1852.0	1784.0	1852.0	1823.0	62.0	33.0	125.0	455.81	510.0	-2.0
13	FG2211.ZCE	20211130	1852.0	1823.0	1850.0	1879.0	1810.0	1827.0	1833.0	4.0	10.0	321.0	1176.84	759.0	249.0
14	FG2211.ZCE	20211201	1827.0	1833.0	1844.0	1898.0	1840.0	1879.0	1844.0	46.0	11.0	4623.0	17047.17	5313.0	4554.0
15	FG2211.ZCE	20211202	1879.0	1844.0	1893.0	1917.0	1870.0	1894.0	1911.0	50.0	67.0	308.0	1177.13	5557.0	244.0
16	FG2211.ZCE	20211203	1894.0	1911.0	1883.0	1929.0	1883.0	1916.0	1913.0	5.0	2.0	1792.0	6857.27	7234.0	1677.0
17	FG2211.ZCE	20211206	1916.0	1913.0	1928.0	1934.0	1891.0	1911.0	1913.0	-2.0	0.0	544.0	2081.27	7749.0	515.0
18	FG2211.ZCE	20211207	1911.0	1913.0	1915.0	1932.0	1889.0	1922.0	1909.0	9.0	-4.0	432.0	1649.15	7988.0	239.0
19	FG2211.ZCE	20211208	1922.0	1909.0	1915.0	1931.0	1827.0	1841.0	1888.0	-68.0	-21.0	644.0	2431.75	8488.0	500.0
20	FG2211.ZCE	20211209	1841.0	1888.0	1830.0	1863.0	1820.0	1831.0	1844.0	-57.0	-44.0	1417.0	5225.74	9379.0	891.0
21	FG2211.ZCE	20211210	1831.0	1844.0	1821.0	1850.0	1779.0	1790.0	1832.0	-54.0	-12.0	1624.0	5951.46	10962.0	1583.0
22	FG2211.ZCE	20211213	1790.0	1832.0	1782.0	1860.0	1782.0	1841.0	1808.0	9.0	-24.0	1093.0	3951.21	11484.0	522.0
23	FG2211.ZCE	20211214	1841.0	1808.0	1842.0	1860.0	1835.0	1860.0	1852.0	52.0	44.0	586.0	2170.94	12025.0	541.0
24	FG2211.ZCE	20211215	1860.0	1852.0	1848.0	1862.0	1822.0	1822.0	1842.0	-30.0	-10.0	346.0	1274.36	12171.0	146.0
25	FG2211.ZCE	20211216	1822.0	1842.0	1817.0	1838.0	1817.0	1838.0	1820.0	-4.0	-22.0	333.0	1212.42	12487.0	316.0
26	FG2211.ZCE	20211217	1838.0	1820.0	1836.0	1866.0	1836.0	1865.0	1852.0	45.0	32.0	498.0	1845.01	12949.0	462.0
27	FG2211.ZCE	20211220	1865.0	1852.0	1885.0	1905.0	1831.0	1831.0	1875.0	-21.0	23.0	92.0	344.93	13005.0	56.0
28	FG2211.ZCE	20211221	1831.0	1875.0	1814.0	1865.0	1813.0	1858.0	1851.0	-17.0	-24.0	337.0	1247.6	13267.0	262.0
29	FG2211.ZCE	20211222	1858.0	1851.0	1860.0	1874.0	1830.0	1830.0	1843.0	-21.0	-8.0	1146.0	4223.23	14263.0	996.0
30	FG2211.ZCE	20211223	1830.0	1843.0	1840.0	1856.0	1833.0	1840.0	1843.0	-3.0	0.0	105.0	386.98	14356.0	93.0
31	FG2211.ZCE	20211224	1840.0	1843.0	1825.0	1838.0	1775.0	1795.0	1794.0	-48.0	-49.0	1271.0	4559.78	15564.0	1208.0
32	FG2211.ZCE	20211227	1795.0	1794.0	1784.0	1820.0	1776.0	1820.0	1791.0	26.0	-3.0	514.0	1840.99	16033.0	469.0
33	FG2211.ZCE	20211228	1820.0	1791.0	1806.0	1809.0	1780.0	1790.0	1790.0	-1.0	-1.0	1035.0	3705.68	16705.0	672.0
34	FG2211.ZCE	20211229	1790.0	1790.0	1793.0	1803.0	1782.0	1803.0	1790.0	13.0	0.0	101.0	361.59	16711.0	6.0
35	FG2211.ZCE	20211230	1803.0	1790.0	1800.0	1800.0	1768.0	1776.0	1782.0	-14.0	-8.0	38.0	135.42	16731.0	20.0
36	FG2211.ZCE	20211231	1776.0	1782.0	1769.0	1778.0	1744.0	1755.0	1762.0	-27.0	-20.0	225.0	792.84	16882.0	151.0
37	FG2211.ZCE	20220104	1755.0	1762.0	1743.0	1777.0	1743.0	1750.0	1770.0	-12.0	8.0	5039.0	17838.32	11877.0	-5005.0
38	FG2211.ZCE	20220105	1750.0	1770.0	1767.0	1784.0	1760.0	1779.0	1773.0	9.0	3.0	89.0	315.57	11869.0	-8.0
39	FG2211.ZCE	20220106	1779.0	1773.0	1777.0	1866.0	1777.0	1863.0	1828.0	90.0	55.0	120.0	438.71	11843.0	-26.0
40	FG2211.ZCE	20220107	1863.0	1828.0	1850.0	1910.0	1850.0	1907.0	1870.0	79.0	42.0	204.0	762.79	11697.0	-146.0
41	FG2211.ZCE	20220110	1907.0	1870.0	1932.0	1961.0	1925.0	1941.0	1942.0	71.0	72.0	77.0	299.02	11658.0	-39.0
42	FG2211.ZCE	20220111	1941.0	1942.0	1955.0	1994.0	1924.0	1974.0	1992.0	32.0	50.0	1492.0	5944.23	10240.0	-1418.0
43	FG2211.ZCE	20220112	1974.0	1992.0	1962.0	2028.0	1962.0	2023.0	1965.0	31.0	-27.0	2188.0	8600.02	12355.0	2115.0
44	FG2211.ZCE	20220113	2023.0	1965.0	2051.0	2056.0	1995.0	2003.0	2039.0	38.0	74.0	1979.0	8068.42	13225.0	870.0
45	FG2211.ZCE	20220114	2003.0	2039.0	2028.0	2100.0	2028.0	2100.0	2091.0	61.0	52.0	1858.0	7770.71	14753.0	1528.0
46	FG2211.ZCE	20220117	2100.0	2091.0	2118.0	2123.0	2070.0	2074.0	2085.0	-17.0	-6.0	362.0	1509.51	14871.0	118.0
47	FG2211.ZCE	20220118	2074.0	2085.0	2081.0	2095.0	2046.0	2072.0	2077.0	-13.0	-8.0	605.0	2513.68	14986.0	115.0
48	FG2211.ZCE	20220119	2072.0	2077.0	2094.0	2136.0	2083.0	2104.0	2106.0	27.0	29.0	1786.0	7523.46	13962.0	-1024.0
49	FG2211.ZCE	20220120	2104.0	2106.0	2108.0	2120.0	2074.0	2108.0	2097.0	2.0	-9.0	304.0	1275.16	14120.0	158.0
50	FG2211.ZCE	20220121	2108.0	2097.0	2118.0	2171.0	2101.0	2162.0	2143.0	65.0	46.0	144.0	617.08	14170.0	50.0
51	FG2211.ZCE	20220124	2162.0	2143.0	2142.0	2164.0	2108.0	2108.0	2116.0	-35.0	-27.0	371.0	1570.12	14238.0	68.0
52	FG2211.ZCE	20220125	2108.0	2116.0	2078.0	2112.0	2039.0	2087.0	2074.0	-29.0	-42.0	181.0	750.83	14354.0	116.0
53	FG2211.ZCE	20220126	2087.0	2074.0	2079.0	2113.0	2079.0	2104.0	2094.0	30.0	20.0	85.0	355.99	14397.0	43.0
54	FG2211.ZCE	20220127	2104.0	2094.0	2143.0	2161.0	2111.0	2154.0	2137.0	60.0	43.0	60.0	256.45	14392.0	-5.0
55	FG2211.ZCE	20220128	2154.0	2137.0	2172.0	2199.0	2117.0	2152.0	2149.0	15.0	12.0	427.0	1834.94	13981.0	-411.0
56	FG2211.ZCE	20220207	2152.0	2149.0	2220.0	2299.0	2214.0	2287.0	2293.0	138.0	144.0	1547.0	7095.36	15481.0	1500.0
57	FG2211.ZCE	20220208	2287.0	2293.0	2265.0	2292.0	2259.0	2259.0	2266.0	-34.0	-27.0	1058.0	4793.82	16490.0	1009.0
58	FG2211.ZCE	20220209	2259.0	2266.0	2257.0	2270.0	2194.0	2230.0	2230.0	-36.0	-36.0	210.0	936.72	16615.0	125.0
59	FG2211.ZCE	20220210	2230.0	2230.0	2210.0	2366.0	2210.0	2316.0	2302.0	86.0	72.0	5003.0	23036.97	20337.0	3722.0
60	FG2211.ZCE	20220211	2316.0	2302.0	2332.0	2372.0	2130.0	2146.0	2285.0	-156.0	-17.0	413.0	1887.2	20556.0	219.0
61	FG2211.ZCE	20220214	2146.0	2285.0	2164.0	2250.0	2127.0	2199.0	2163.0	-86.0	-122.0	1869.0	8085.04	22059.0	1503.0
62	FG2211.ZCE	20220215	2199.0	2163.0	2160.0	2202.0	2089.0	2130.0	2158.0	-33.0	-5.0	1069.0	4614.38	23064.0	1005.0
63	FG2211.ZCE	20220216	2130.0	2158.0	2118.0	2198.0	2111.0	2136.0	2137.0	-22.0	-21.0	1835.0	7844.34	24867.0	1803.0
64	FG2211.ZCE	20220217	2136.0	2137.0	2116.0	2116.0	2033.0	2033.0	2074.0	-104.0	-63.0	1796.0	7448.22	26598.0	1731.0
65	FG2211.ZCE	20220218	2033.0	2074.0	2019.0	2082.0	2002.0	2024.0	2031.0	-50.0	-43.0	1569.0	6372.36	28144.0	1546.0
66	FG2211.ZCE	20220221	2024.0	2031.0	2010.0	2047.0	1976.0	2038.0	2019.0	7.0	-12.0	1003.0	4050.85	28101.0	-43.0
67	FG2211.ZCE	20220222	2038.0	2019.0	2014.0	2066.0	1997.0	2004.0	2018.0	-15.0	-1.0	252.0	1016.98	27910.0	-191.0
68	FG2211.ZCE	20220223	2004.0	2018.0	1968.0	2021.0	1968.0	1994.0	1984.0	-24.0	-34.0	1679.0	6661.45	28276.0	366.0
69	FG2211.ZCE	20220224	1994.0	1984.0	1973.0	2027.0	1968.0	1972.0	1991.0	-12.0	7.0	96.0	382.28	28206.0	-70.0
70	FG2211.ZCE	20220225	1972.0	1991.0	1977.0	1979.0	1831.0	1883.0	1946.0	-108.0	-45.0	1201.0	4673.17	27154.0	-1052.0
71	FG2211.ZCE	20220228	1883.0	1946.0	1854.0	1908.0	1854.0	1884.0	1859.0	-62.0	-87.0	3547.0	13185.18	23822.0	-3332.0
72	FG2211.ZCE	20220301	1884.0	1859.0	1893.0	1947.0	1860.0	1931.0	1920.0	72.0	61.0	1229.0	4719.81	23139.0	-683.0
73	FG2211.ZCE	20220302	1931.0	1920.0	1941.0	2005.0	1924.0	1940.0	1971.0	20.0	51.0	514.0	2025.98	23316.0	177.0
74	FG2211.ZCE	20220303	1940.0	1971.0	1917.0	1966.0	1898.0	1926.0	1935.0	-45.0	-36.0	769.0	2976.79	22625.0	-691.0
75	FG2211.ZCE	20220304	1926.0	1935.0	1912.0	1955.0	1912.0	1954.0	1922.0	19.0	-13.0	658.0	2529.92	22048.0	-577.0
76	FG2211.ZCE	20220307	1954.0	1922.0	1937.0	2030.0	1937.0	2002.0	1979.0	80.0	57.0	198.0	783.58	22118.0	70.0
77	FG2211.ZCE	20220308	2002.0	1979.0	1976.0	2042.0	1884.0	1978.0	1980.0	-1.0	1.0	2727.0	10799.26	19514.0	-2604.0
78	FG2211.ZCE	20220309	1978.0	1980.0	1975.0	2012.0	1914.0	1914.0	1967.0	-66.0	-13.0	249.0	979.65	19578.0	64.0
79	FG2211.ZCE	20220310	1914.0	1967.0	1909.0	2031.0	1909.0	2031.0	2003.0	64.0	36.0	282.0	1129.71	19383.0	-195.0
80	FG2211.ZCE	20220311	2031.0	2003.0	2039.0	2066.0	2000.0	2020.0	2055.0	17.0	52.0	989.0	4064.07	18442.0	-941.0
81	FG2211.ZCE	20220314	2020.0	2055.0	1977.0	2046.0	1941.0	1944.0	1972.0	-111.0	-83.0	88.0	347.14	18464.0	22.0
82	FG2211.ZCE	20220315	1944.0	1972.0	1947.0	1960.0	1887.0	1896.0	1930.0	-76.0	-42.0	721.0	2782.96	19065.0	601.0
83	FG2211.ZCE	20220316	1896.0	1930.0	1895.0	1946.0	1893.0	1946.0	1913.0	16.0	-17.0	319.0	1220.61	18776.0	-289.0
84	FG2211.ZCE	20220317	1946.0	1913.0	2048.0	2048.0	1920.0	1957.0	1946.0	44.0	33.0	21.0	81.72	18780.0	4.0
85	FG2211.ZCE	20220318	1957.0	1946.0	1933.0	1964.0	1920.0	1958.0	1955.0	12.0	9.0	777.0	3038.34	19035.0	255.0
86	FG2211.ZCE	20220321	1958.0	1955.0	1932.0	1969.0	1892.0	1915.0	1923.0	-40.0	-32.0	3786.0	14558.1	22767.0	3732.0
87	FG2211.ZCE	20220322	1915.0	1923.0	1908.0	1950.0	1897.0	1922.0	1935.0	-1.0	12.0	454.0	1756.7	22846.0	79.0
88	FG2211.ZCE	20220323	1922.0	1935.0	1917.0	1944.0	1906.0	1944.0	1926.0	9.0	-9.0	71.0	273.53	22873.0	27.0
89	FG2211.ZCE	20220324	1944.0	1926.0	1953.0	1993.0	1953.0	1959.0	1958.0	33.0	32.0	798.0	3124.47	23487.0	614.0
90	FG2211.ZCE	20220325	1959.0	1958.0	1975.0	2098.0	1972.0	2046.0	2010.0	88.0	52.0	789.0	3171.8	23374.0	-113.0
91	FG2211.ZCE	20220328	2046.0	2010.0	2113.0	2116.0	1987.0	2012.0	2014.0	2.0	4.0	876.0	3528.0	24024.0	650.0
92	FG2211.ZCE	20220329	2012.0	2014.0	1999.0	2022.0	1982.0	2016.0	1999.0	2.0	-15.0	1959.0	7833.21	23342.0	-682.0
93	FG2211.ZCE	20220330	2016.0	1999.0	1951.0	2078.0	1951.0	2065.0	2025.0	66.0	26.0	263.0	1064.9	23355.0	13.0
94	FG2211.ZCE	20220331	2065.0	2025.0	2077.0	2095.0	2037.0	2060.0	2072.0	35.0	47.0	1496.0	6200.67	22784.0	-571.0
95	FG2211.ZCE	20220401	2060.0	2072.0	2072.0	2121.0	2030.0	2078.0	2070.0	6.0	-2.0	4013.0	16617.03	23215.0	431.0
96	FG2211.ZCE	20220406	2078.0	2070.0	2030.0	2103.0	2007.0	2007.0	2035.0	-63.0	-35.0	1243.0	5058.45	24253.0	1038.0
97	FG2211.ZCE	20220407	2007.0	2035.0	2019.0	2019.0	1962.0	1984.0	1985.0	-51.0	-50.0	374.0	1485.13	24393.0	140.0
98	FG2211.ZCE	20220408	1984.0	1985.0	1956.0	2006.0	1956.0	2005.0	1988.0	20.0	3.0	530.0	2107.79	24591.0	198.0
99	FG2211.ZCE	20220411	2005.0	1988.0	2003.0	2016.0	1960.0	1993.0	1984.0	5.0	-4.0	340.0	1348.94	24811.0	220.0
100	FG2211.ZCE	20220412	1993.0	1984.0	1977.0	2051.0	1975.0	2041.0	1982.0	57.0	-2.0	3971.0	15742.67	27665.0	2854.0
101	FG2211.ZCE	20220413	2041.0	1982.0	2033.0	2040.0	1990.0	1991.0	2031.0	9.0	49.0	919.0	3733.63	26903.0	-762.0
102	FG2211.ZCE	20220414	1991.0	2031.0	1993.0	2014.0	1978.0	1992.0	2003.0	-39.0	-28.0	1273.0	5100.74	26206.0	-697.0
103	FG2211.ZCE	20220415	1992.0	2003.0	1995.0	2007.0	1960.0	1971.0	1990.0	-32.0	-13.0	230.0	915.25	26232.0	26.0
104	FG2211.ZCE	20220418	1971.0	1990.0	1965.0	2019.0	1960.0	2005.0	2000.0	15.0	10.0	391.0	1564.12	26049.0	-183.0
105	FG2211.ZCE	20220419	2005.0	2000.0	2023.0	2059.0	1999.0	2052.0	2031.0	52.0	31.0	189.0	767.85	25996.0	-53.0
106	FG2211.ZCE	20220420	2052.0	2031.0	2073.0	2086.0	2029.0	2040.0	2057.0	9.0	26.0	154.0	633.61	26010.0	14.0
107	FG2211.ZCE	20220421	2040.0	2057.0	2032.0	2066.0	2032.0	2049.0	2050.0	-8.0	-7.0	396.0	1623.26	26169.0	159.0
108	FG2211.ZCE	20220422	2049.0	2050.0	2040.0	2042.0	1998.0	1998.0	2014.0	-52.0	-36.0	91.0	366.47	26165.0	-4.0
109	FG2211.ZCE	20220425	1998.0	2014.0	1995.0	2009.0	1853.0	1853.0	1920.0	-161.0	-94.0	269.0	1033.1	26165.0	0.0
110	FG2211.ZCE	20220426	1853.0	1920.0	1862.0	1873.0	1791.0	1821.0	1833.0	-99.0	-87.0	324.0	1187.56	26151.0	-14.0
111	FG2211.ZCE	20220427	1821.0	1833.0	1818.0	1844.0	1805.0	1829.0	1818.0	-4.0	-15.0	4433.0	16122.32	21901.0	-4250.0
112	FG2211.ZCE	20220428	1829.0	1818.0	1829.0	1860.0	1792.0	1849.0	1808.0	31.0	-10.0	700.0	2530.79	21406.0	-495.0
113	FG2211.ZCE	20220429	1849.0	1808.0	1833.0	1866.0	1815.0	1863.0	1834.0	55.0	26.0	266.0	975.83	21294.0	-112.0
114	FG2211.ZCE	20220505	1863.0	1834.0	1835.0	1909.0	1835.0	1880.0	1846.0	46.0	12.0	1917.0	7078.61	19943.0	-1351.0
115	FG2211.ZCE	20220506	1880.0	1846.0	1869.0	1910.0	1835.0	1850.0	1868.0	4.0	22.0	4709.0	17591.47	24381.0	4438.0
116	FG2211.ZCE	20220509	1850.0	1868.0	1851.0	1851.0	1799.0	1823.0	1829.0	-45.0	-39.0	2610.0	9546.69	25227.0	846.0
117	FG2211.ZCE	20220510	1823.0	1829.0	1809.0	1825.0	1733.0	1792.0	1787.0	-37.0	-42.0	922.0	3295.58	25106.0	-121.0
118	FG2211.ZCE	20220511	1792.0	1787.0	1797.0	1820.0	1777.0	1807.0	1801.0	20.0	14.0	270.0	972.52	25080.0	-26.0
119	FG2211.ZCE	20220512	1807.0	1801.0	1783.0	1811.0	1758.0	1772.0	1780.0	-29.0	-21.0	879.0	3129.83	24656.0	-424.0
120	FG2211.ZCE	20220513	1772.0	1780.0	1760.0	1791.0	1756.0	1777.0	1775.0	-3.0	-5.0	100.0	354.92	24658.0	2.0
121	FG2211.ZCE	20220516	1777.0	1775.0	1779.0	1804.0	1763.0	1797.0	1787.0	22.0	12.0	275.0	983.05	24644.0	-14.0
122	FG2211.ZCE	20220517	1797.0	1787.0	1799.0	1812.0	1784.0	1788.0	1799.0	1.0	12.0	137.0	492.82	24651.0	7.0
123	FG2211.ZCE	20220518	1788.0	1799.0	1783.0	1799.0	1762.0	1765.0	1778.0	-34.0	-21.0	315.0	1120.44	24632.0	-19.0
124	FG2211.ZCE	20220519	1765.0	1778.0	1768.0	1802.0	1748.0	1802.0	1781.0	24.0	3.0	497.0	1770.49	24473.0	-159.0
125	FG2211.ZCE	20220520	1802.0	1781.0	1797.0	1826.0	1786.0	1810.0	1810.0	29.0	29.0	391.0	1415.37	24498.0	25.0
126	FG2211.ZCE	20220523	1810.0	1810.0	1812.0	1818.0	1772.0	1772.0	1783.0	-38.0	-27.0	1742.0	6212.25	23942.0	-556.0
127	FG2211.ZCE	20220524	1772.0	1783.0	1776.0	1782.0	1755.0	1764.0	1768.0	-19.0	-15.0	338.0	1195.11	24018.0	76.0
128	FG2211.ZCE	20220525	1764.0	1768.0	1763.0	1785.0	1763.0	1784.0	1768.0	16.0	0.0	1592.0	5628.15	23306.0	-712.0
129	FG2211.ZCE	20220526	1784.0	1768.0	1774.0	1788.0	1760.0	1785.0	1776.0	17.0	8.0	607.0	2155.61	23524.0	218.0
130	FG2211.ZCE	20220527	1785.0	1776.0	1771.0	1799.0	1771.0	1779.0	1787.0	3.0	11.0	461.0	1647.47	23617.0	93.0
131	FG2211.ZCE	20220530	1779.0	1787.0	1777.0	1823.0	1763.0	1791.0	1796.0	4.0	9.0	507.0	1821.15	23734.0	117.0
132	FG2211.ZCE	20220531	1791.0	1796.0	1790.0	1800.0	1779.0	1797.0	1789.0	1.0	-7.0	3129.0	11192.97	21415.0	-2319.0
133	FG2211.ZCE	20220601	1797.0	1789.0	1789.0	1824.0	1787.0	1810.0	1804.0	21.0	15.0	879.0	3171.46	20809.0	-606.0
134	FG2211.ZCE	20220602	1810.0	1804.0	1816.0	1816.0	1788.0	1807.0	1801.0	3.0	-3.0	1453.0	5232.92	19864.0	-945.0
135	FG2211.ZCE	20220606	1807.0	1801.0	1807.0	1836.0	1795.0	1814.0	1827.0	13.0	26.0	950.0	3471.77	19313.0	-551.0
136	FG2211.ZCE	20220607	1814.0	1827.0	1821.0	1848.0	1819.0	1838.0	1839.0	11.0	12.0	1011.0	3719.18	18917.0	-396.0
137	FG2211.ZCE	20220608	1838.0	1839.0	1833.0	1858.0	1829.0	1841.0	1849.0	2.0	10.0	4110.0	15197.51	15288.0	-3629.0
138	FG2211.ZCE	20220609	1841.0	1849.0	1854.0	1863.0	1804.0	1806.0	1841.0	-43.0	-8.0	1154.0	4248.93	14821.0	-467.0
139	FG2211.ZCE	20220610	1806.0	1841.0	1796.0	1816.0	1785.0	1792.0	1794.0	-49.0	-47.0	1186.0	4256.44	14152.0	-669.0
140	FG2211.ZCE	20220613	1792.0	1794.0	1797.0	1799.0	1780.0	1788.0	1790.0	-6.0	-4.0	553.0	1980.18	14177.0	25.0
141	FG2211.ZCE	20220614	1788.0	1790.0	1783.0	1792.0	1709.0	1721.0	1740.0	-69.0	-50.0	1006.0	3500.9	14122.0	-55.0
142	FG2211.ZCE	20220615	1721.0	1740.0	1725.0	1735.0	1710.0	1720.0	1721.0	-20.0	-19.0	272.0	936.4	14168.0	46.0
143	FG2211.ZCE	20220616	1720.0	1721.0	1726.0	1737.0	1714.0	1720.0	1729.0	-1.0	8.0	775.0	2680.52	13798.0	-370.0
144	FG2211.ZCE	20220617	1720.0	1729.0	1714.0	1729.0	1700.0	1723.0	1717.0	-6.0	-12.0	861.0	2956.84	13623.0	-175.0
145	FG2211.ZCE	20220620	1723.0	1717.0	1716.0	1747.0	1716.0	1737.0	1733.0	20.0	16.0	841.0	2914.27	13381.0	-242.0
146	FG2211.ZCE	20220621	1737.0	1733.0	1728.0	1728.0	1659.0	1680.0	1688.0	-53.0	-45.0	650.0	2194.4	13479.0	98.0
147	FG2211.ZCE	20220622	1680.0	1688.0	1687.0	1701.0	1654.0	1660.0	1674.0	-28.0	-14.0	819.0	2741.62	13735.0	256.0
148	FG2211.ZCE	20220623	1660.0	1674.0	1656.0	1693.0	1646.0	1684.0	1663.0	10.0	-11.0	884.0	2940.76	13309.0	-426.0
149	FG2211.ZCE	20220624	1684.0	1663.0	1694.0	1694.0	1661.0	1668.0	1673.0	5.0	10.0	259.0	866.56	13250.0	-59.0
150	FG2211.ZCE	20220627	1668.0	1673.0	1679.0	1692.0	1660.0	1677.0	1682.0	4.0	9.0	390.0	1312.05	13120.0	-130.0
151	FG2211.ZCE	20220628	1677.0	1682.0	1684.0	1690.0	1656.0	1684.0	1677.0	2.0	-5.0	244.0	818.2	13124.0	4.0
152	FG2211.ZCE	20220629	1684.0	1677.0	1682.0	1724.0	1681.0	1697.0	1700.0	20.0	23.0	440.0	1495.81	13102.0	-22.0
153	FG2211.ZCE	20220630	1697.0	1700.0	1703.0	1705.0	1675.0	1677.0	1696.0	-23.0	-4.0	366.0	1241.19	13198.0	96.0
154	FG2211.ZCE	20220701	1677.0	1696.0	1677.0	1677.0	1645.0	1649.0	1666.0	-47.0	-30.0	1139.0	3795.73	13399.0	201.0
155	FG2211.ZCE	20220704	1649.0	1666.0	1660.0	1667.0	1620.0	1637.0	1637.0	-29.0	-29.0	511.0	1673.41	13282.0	-117.0
156	FG2211.ZCE	20220705	1637.0	1637.0	1640.0	1652.0	1630.0	1633.0	1640.0	-4.0	3.0	187.0	613.53	13196.0	-86.0
157	FG2211.ZCE	20220706	1633.0	1640.0	1616.0	1619.0	1588.0	1617.0	1607.0	-23.0	-33.0	2450.0	7874.25	13847.0	651.0
158	FG2211.ZCE	20220707	1617.0	1607.0	1620.0	1628.0	1601.0	1601.0	1616.0	-6.0	9.0	198.0	640.09	13882.0	35.0
159	FG2211.ZCE	20220708	1601.0	1616.0	1608.0	1619.0	1579.0	1588.0	1604.0	-28.0	-12.0	348.0	1116.72	14009.0	127.0
160	FG2211.ZCE	20220711	1588.0	1604.0	1584.0	1593.0	1555.0	1569.0	1569.0	-35.0	-35.0	263.0	825.05	14014.0	5.0
161	FG2211.ZCE	20220712	1569.0	1569.0	1570.0	1600.0	1562.0	1563.0	1578.0	-6.0	9.0	402.0	1268.85	13844.0	-170.0
162	FG2211.ZCE	20220713	1563.0	1578.0	1550.0	1581.0	1550.0	1572.0	1570.0	-6.0	-8.0	709.0	2225.68	13776.0	-68.0
163	FG2211.ZCE	20220714	1572.0	1570.0	1571.0	1579.0	1541.0	1544.0	1558.0	-26.0	-12.0	278.0	866.39	13761.0	-15.0
164	FG2211.ZCE	20220715	1544.0	1558.0	1534.0	1552.0	1525.0	1535.0	1535.0	-23.0	-23.0	404.0	1240.32	13642.0	-119.0
165	FG2211.ZCE	20220718	1535.0	1535.0	1553.0	1572.0	1538.0	1570.0	1558.0	35.0	23.0	338.0	1053.32	13588.0	-54.0
166	FG2211.ZCE	20220719	1570.0	1558.0	1563.0	1602.0	1534.0	1538.0	1568.0	-20.0	10.0	1831.0	5742.45	12929.0	-659.0
167	FG2211.ZCE	20220720	1538.0	1568.0	1533.0	1550.0	1509.0	1528.0	1530.0	-40.0	-38.0	1613.0	4935.85	12270.0	-659.0
168	FG2211.ZCE	20220721	1528.0	1530.0	1532.0	1534.0	1474.0	1477.0	1505.0	-53.0	-25.0	1035.0	3116.16	12399.0	129.0
169	FG2211.ZCE	20220722	1477.0	1505.0	1467.0	1485.0	1440.0	1453.0	1463.0	-52.0	-42.0	795.0	2326.19	12468.0	69.0
170	FG2211.ZCE	20220725	1453.0	1463.0	1450.0	1490.0	1448.0	1482.0	1476.0	19.0	13.0	663.0	1956.58	12356.0	-112.0
171	FG2211.ZCE	20220726	1482.0	1476.0	1474.0	1490.0	1470.0	1477.0	1478.0	1.0	2.0	384.0	1135.42	12458.0	102.0
172	FG2211.ZCE	20220727	1477.0	1478.0	1483.0	1486.0	1463.0	1479.0	1473.0	1.0	-5.0	309.0	910.08	12508.0	50.0
173	FG2211.ZCE	20220728	1479.0	1473.0	1480.0	1510.0	1473.0	1506.0	1495.0	33.0	22.0	524.0	1566.53	12460.0	-48.0
174	FG2211.ZCE	20220729	1506.0	1495.0	1502.0	1574.0	1498.0	1536.0	1541.0	41.0	46.0	2125.0	6548.48	12171.0	-289.0
175	FG2211.ZCE	20220801	1536.0	1541.0	1536.0	1570.0	1515.0	1524.0	1544.0	-17.0	3.0	2398.0	7406.0	11723.0	-448.0
176	FG2211.ZCE	20220802	1524.0	1544.0	1524.0	1554.0	1524.0	1552.0	1537.0	8.0	-7.0	1517.0	4664.11	10851.0	-872.0
177	FG2211.ZCE	20220803	1552.0	1537.0	1555.0	1577.0	1541.0	1555.0	1564.0	18.0	27.0	1211.0	3787.36	10703.0	-148.0
178	FG2211.ZCE	20220804	1555.0	1564.0	1569.0	1571.0	1550.0	1561.0	1562.0	-3.0	-2.0	721.0	2251.87	10511.0	-192.0
179	FG2211.ZCE	20220805	1561.0	1562.0	1569.0	1577.0	1550.0	1569.0	1565.0	7.0	3.0	450.0	1408.73	10445.0	-66.0
180	FG2211.ZCE	20220808	1569.0	1565.0	1566.0	1595.0	1560.0	1588.0	1582.0	23.0	17.0	833.0	2636.04	10508.0	63.0
181	FG2211.ZCE	20220809	1588.0	1582.0	1583.0	1601.0	1583.0	1594.0	1594.0	12.0	12.0	528.0	1683.32	10450.0	-58.0
182	FG2211.ZCE	20220810	1594.0	1594.0	1602.0	1603.0	1571.0	1578.0	1586.0	-16.0	-8.0	749.0	2375.95	10563.0	113.0
183	FG2211.ZCE	20220811	1578.0	1586.0	1591.0	1611.0	1556.0	1611.0	1580.0	25.0	-6.0	759.0	2398.34	10535.0	-28.0
184	FG2211.ZCE	20220812	1611.0	1580.0	1606.0	1616.0	1585.0	1594.0	1597.0	14.0	17.0	322.0	1028.56	10519.0	-16.0
185	FG2211.ZCE	20220815	1594.0	1597.0	1586.0	1603.0	1578.0	1579.0	1588.0	-18.0	-9.0	1082.0	3436.59	10602.0	83.0
186	FG2211.ZCE	20220816	1579.0	1588.0	1561.0	1579.0	1552.0	1553.0	1562.0	-35.0	-26.0	439.0	1371.25	10674.0	72.0
187	FG2211.ZCE	20220817	1553.0	1562.0	1562.0	1566.0	1516.0	1533.0	1534.0	-29.0	-28.0	747.0	2291.18	10997.0	323.0
188	FG2211.ZCE	20220818	1533.0	1534.0	1529.0	1537.0	1505.0	1508.0	1524.0	-26.0	-10.0	306.0	932.86	11030.0	33.0
189	FG2211.ZCE	20220819	1508.0	1524.0	1501.0	1518.0	1486.0	1491.0	1497.0	-33.0	-27.0	373.0	1116.76	11118.0	88.0
190	FG2211.ZCE	20220822	1491.0	1497.0	1495.0	1528.0	1495.0	1521.0	1516.0	24.0	19.0	285.0	863.87	11108.0	-10.0
191	FG2211.ZCE	20220823	1521.0	1516.0	1518.0	1524.0	1506.0	1521.0	1517.0	5.0	1.0	149.0	452.13	11131.0	23.0
192	FG2211.ZCE	20220824	1521.0	1517.0	1517.0	1534.0	1515.0	1527.0	1525.0	10.0	8.0	153.0	466.65	11139.0	8.0
193	FG2211.ZCE	20220825	1527.0	1525.0	1483.0	1534.0	1483.0	1515.0	1522.0	-10.0	-3.0	252.0	766.9	11137.0	-2.0
194	FG2211.ZCE	20220826	1515.0	1522.0	1516.0	1528.0	1511.0	1524.0	1519.0	2.0	-3.0	232.0	704.97	11166.0	29.0
195	FG2211.ZCE	20220829	1524.0	1519.0	1527.0	1531.0	1508.0	1523.0	1523.0	4.0	4.0	230.0	700.37	11182.0	16.0
196	FG2211.ZCE	20220830	1523.0	1523.0	1519.0	1525.0	1483.0	1489.0	1498.0	-34.0	-25.0	355.0	1063.87	11295.0	113.0
197	FG2211.ZCE	20220831	1489.0	1498.0	1489.0	1521.0	1487.0	1508.0	1507.0	10.0	9.0	356.0	1072.8	11207.0	-88.0
198	FG2211.ZCE	20220901	1508.0	1507.0	1507.0	1523.0	1500.0	1501.0	1509.0	-6.0	2.0	853.0	2574.26	10803.0	-404.0
199	FG2211.ZCE	20220902	1501.0	1509.0	1493.0	1509.0	1472.0	1491.0	1493.0	-18.0	-16.0	259.0	773.56	10833.0	30.0
200	FG2211.ZCE	20220905	1491.0	1493.0	1488.0	1534.0	1488.0	1528.0	1521.0	35.0	28.0	847.0	2577.0	10637.0	-196.0
201	FG2211.ZCE	20220906	1528.0	1521.0	1511.0	1575.0	1511.0	1566.0	1558.0	45.0	37.0	2331.0	7261.15	10121.0	-516.0
202	FG2211.ZCE	20220907	1566.0	1558.0	1558.0	1565.0	1545.0	1550.0	1554.0	-8.0	-4.0	451.0	1401.71	9937.0	-184.0
203	FG2211.ZCE	20220908	1550.0	1554.0	1564.0	1569.0	1557.0	1561.0	1564.0	7.0	10.0	549.0	1717.68	10004.0	67.0
204	FG2211.ZCE	20220909	1561.0	1564.0	1561.0	1571.0	1539.0	1559.0	1552.0	-5.0	-12.0	947.0	2940.16	10103.0	99.0
205	FG2211.ZCE	20220913	1559.0	1552.0	1579.0	1579.0	1555.0	1559.0	1563.0	7.0	11.0	384.0	1200.68	9997.0	-106.0
206	FG2211.ZCE	20220914	1559.0	1563.0	1559.0	1570.0	1536.0	1546.0	1549.0	-17.0	-14.0	405.0	1255.03	9902.0	-95.0
207	FG2211.ZCE	20220915	1546.0	1549.0	1549.0	1564.0	1541.0	1547.0	1552.0	-2.0	3.0	442.0	1371.97	9901.0	-1.0
208	FG2211.ZCE	20220916	1547.0	1552.0	1548.0	1561.0	1538.0	1542.0	1547.0	-10.0	-5.0	319.0	987.3	9908.0	7.0
209	FG2211.ZCE	20220919	1542.0	1547.0	1541.0	1560.0	1535.0	1548.0	1548.0	1.0	1.0	226.0	699.77	9869.0	-39.0
210	FG2211.ZCE	20220920	1548.0	1548.0	1546.0	1555.0	1539.0	1544.0	1546.0	-4.0	-2.0	123.0	380.37	9862.0	-7.0
211	FG2211.ZCE	20220921	1544.0	1546.0	1542.0	1544.0	1531.0	1537.0	1537.0	-9.0	-9.0	100.0	307.45	9845.0	-17.0
212	FG2211.ZCE	20220922	1537.0	1537.0	1542.0	1554.0	1530.0	1552.0	1545.0	15.0	8.0	336.0	1038.23	9838.0	-7.0
213	FG2211.ZCE	20220923	1552.0	1545.0	1555.0	1557.0	1545.0	1550.0	1549.0	5.0	4.0	153.0	474.06	9806.0	-32.0
214	FG2211.ZCE	20220926	1550.0	1549.0	1545.0	1563.0	1541.0	1563.0	1554.0	14.0	5.0	391.0	1215.04	9680.0	-126.0
215	FG2211.ZCE	20220927	1563.0	1554.0	1560.0	1578.0	1556.0	1573.0	1567.0	19.0	13.0	465.0	1457.44	9464.0	-216.0
216	FG2211.ZCE	20220928	1573.0	1567.0	1582.0	1582.0	1560.0	1566.0	1570.0	-1.0	3.0	255.0	800.53	9297.0	-167.0
217	FG2211.ZCE	20220929	1566.0	1570.0	1570.0	1570.0	1552.0	1561.0	1559.0	-9.0	-11.0	2601.0	8108.59	6879.0	-2418.0
218	FG2211.ZCE	20220930	1561.0	1559.0	1562.0	1565.0	1554.0	1559.0	1561.0	0.0	2.0	754.0	2353.96	6280.0	-599.0
219	FG2211.ZCE	20221010	1559.0	1561.0	1561.0	1588.0	1561.0	1582.0	1585.0	21.0	24.0	441.0	1398.0	5917.0	-363.0
220	FG2211.ZCE	20221011	1582.0	1585.0	1585.0	1600.0	1569.0	1574.0	1581.0	-11.0	-4.0	2928.0	9260.84	3158.0	-2759.0
221	FG2211.ZCE	20221012	1574.0	1581.0	1581.0	1588.0	1569.0	1578.0	1580.0	-3.0	-1.0	506.0	1598.83	2711.0	-447.0
222	FG2211.ZCE	20221013	1578.0	1580.0	1575.0	1580.0	1552.0	1565.0	1562.0	-15.0	-18.0	172.0	537.23	2685.0	-26.0
223	FG2211.ZCE	20221014	1565.0	1562.0	1562.0	1577.0	1560.0	1560.0	1564.0	-2.0	2.0	623.0	1948.83	2181.0	-504.0
224	FG2211.ZCE	20221017	1560.0	1564.0	1564.0	1564.0	1532.0	1542.0	1560.0	-22.0	-4.0	600.0	1871.64	1633.0	-548.0
225	FG2211.ZCE	20221018	1542.0	1560.0	1530.0	1548.0	1530.0	1542.0	1542.0	-18.0	-18.0	159.0	490.21	1546.0	-87.0
226	FG2211.ZCE	20221019	1542.0	1542.0	1552.0	1552.0	1534.0	1545.0	1542.0	3.0	0.0	244.0	752.59	1339.0	-207.0
227	FG2211.ZCE	20221020	1545.0	1542.0	1542.0	1546.0	1534.0	1534.0	1541.0	-8.0	-1.0	132.0	406.92	1222.0	-117.0
228	FG2211.ZCE	20221021	1534.0	1541.0	1533.0	1540.0	1533.0	1536.0	1536.0	-5.0	-5.0	35.0	107.52	1202.0	-20.0
229	FG2211.ZCE	20221024	1536.0	1536.0	1519.0	1546.0	1509.0	1518.0	1537.0	-18.0	1.0	86.0	264.32	1183.0	-19.0
230	FG2211.ZCE	20221025	1518.0	1537.0	1492.0	1501.0	1453.0	1470.0	1472.0	-67.0	-65.0	137.0	403.28	1079.0	-104.0
231	FG2211.ZCE	20221026	1470.0	1472.0	1465.0	1487.0	1450.0	1460.0	1467.0	-12.0	-5.0	376.0	1102.91	976.0	-103.0
232	FG2211.ZCE	20221027	1460.0	1467.0	1462.0	1472.0	1460.0	1461.0	1463.0	-6.0	-4.0	114.0	333.6	894.0	-82.0
233	FG2211.ZCE	20221028	1461.0	1463.0	1463.0	1466.0	1410.0	1421.0	1451.0	-42.0	-12.0	107.0	310.58	810.0	-84.0
234	FG2211.ZCE	20221031	1421.0	1451.0	1416.0	1436.0	1345.0	1348.0	1371.0	-103.0	-80.0	634.0	1738.54	301.0	-509.0
235	FG2211.ZCE	20221101	1348.0	1371.0	1348.0	1368.0	1348.0	1368.0	1360.0	-3.0	-11.0	8.0	21.75	301.0	0.0
236	FG2211.ZCE	20221102	1368.0	1360.0	1390.0	1418.0	1390.0	1390.0	1395.0	30.0	35.0	36.0	100.42	266.0	-35.0
237	FG2211.ZCE	20221103	1390.0	1395.0					1395.0		0.0	0.0	0.0	266.0	0.0
238	FG2211.ZCE	20221104		1395.0					1410.0		15.0	0.0	0.0	266.0	0.0
239	FG2211.ZCE	20221107		1410.0					1410.0		0.0	0.0	0.0	266.0	0.0
240	FG2211.ZCE	20221108		1410.0	1400.0	1506.0	1400.0	1410.0	1454.0	0.0	44.0	36.0	104.7	262.0	-4.0
241	FG2211.ZCE	20221109	1410.0	1454.0					1454.0		0.0	0.0	0.0	262.0	0.0
242	FG2211.ZCE	20221110		1454.0					1454.0		0.0	0.0	0.0	262.0	0.0
243	FG2211.ZCE	20221111		1454.0					1454.0		0.0	0.0	0.0	262.0	0.0
244	FG2211.ZCE	20221114		1454.0					1465.0		11.0	200.0	586.0	0.0	-262.0