finance-talk/data/FG/FG2204.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	FG2204.ZCE	20210416		1976.0	2006.0	2060.0	2006.0	2044.0	2044.0	68.0	68.0	36.0	147.15	15.0
3	FG2204.ZCE	20210419	2044.0	2044.0	2055.0	2055.0	2035.0	2048.0	2044.0	4.0	0.0	14.0	57.24	22.0	7.0
4	FG2204.ZCE	20210420	2048.0	2044.0	2075.0	2078.0	2047.0	2075.0	2066.0	31.0	22.0	7.0	28.92	23.0	1.0
5	FG2204.ZCE	20210421	2075.0	2066.0	2054.0	2072.0	2052.0	2066.0	2062.0	0.0	-4.0	20.0	82.47	30.0	7.0
6	FG2204.ZCE	20210422	2066.0	2062.0	2087.0	2087.0	2056.0	2069.0	2076.0	7.0	14.0	32.0	132.87	32.0	2.0
7	FG2204.ZCE	20210423	2069.0	2076.0	2076.0	2078.0	2064.0	2078.0	2074.0	2.0	-2.0	17.0	70.51	27.0	-5.0
8	FG2204.ZCE	20210426	2078.0	2074.0	2067.0	2094.0	2057.0	2082.0	2075.0	8.0	1.0	17.0	70.56	27.0	0.0
9	FG2204.ZCE	20210427	2082.0	2075.0	2082.0	2102.0	2080.0	2102.0	2090.0	27.0	15.0	13.0	54.35	29.0	2.0
10	FG2204.ZCE	20210428	2102.0	2090.0	2109.0	2112.0	2091.0	2103.0	2104.0	13.0	14.0	13.0	54.7	30.0	1.0
11	FG2204.ZCE	20210429	2103.0	2104.0	2155.0	2161.0	2082.0	2161.0	2137.0	57.0	33.0	33.0	141.05	33.0	3.0
12	FG2204.ZCE	20210430	2161.0	2137.0	2142.0	2186.0	2136.0	2169.0	2160.0	32.0	23.0	26.0	112.31	36.0	3.0
13	FG2204.ZCE	20210506	2169.0	2160.0	2268.0	2288.0	2248.0	2279.0	2266.0	119.0	106.0	24.0	108.75	47.0	11.0
14	FG2204.ZCE	20210507	2279.0	2266.0	2268.0	2315.0	2264.0	2302.0	2288.0	36.0	22.0	71.0	324.93	55.0	8.0
15	FG2204.ZCE	20210510	2302.0	2288.0	2297.0	2426.0	2282.0	2426.0	2383.0	138.0	95.0	71.0	338.37	86.0	31.0
16	FG2204.ZCE	20210511	2426.0	2383.0	2422.0	2574.0	2395.0	2515.0	2493.0	132.0	110.0	160.0	797.87	133.0	47.0
17	FG2204.ZCE	20210512	2515.0	2493.0	2500.0	2622.0	2500.0	2618.0	2559.0	125.0	66.0	114.0	583.51	147.0	14.0
18	FG2204.ZCE	20210513	2618.0	2559.0	2579.0	2660.0	2515.0	2569.0	2589.0	10.0	30.0	129.0	668.07	186.0	39.0
19	FG2204.ZCE	20210514	2569.0	2589.0	2573.0	2589.0	2440.0	2488.0	2488.0	-101.0	-101.0	332.0	1652.23	393.0	207.0
20	FG2204.ZCE	20210517	2488.0	2488.0	2527.0	2592.0	2468.0	2488.0	2495.0	0.0	7.0	505.0	2519.81	807.0	414.0
21	FG2204.ZCE	20210518	2488.0	2495.0	2496.0	2550.0	2482.0	2545.0	2500.0	50.0	5.0	469.0	2344.67	1220.0	413.0
22	FG2204.ZCE	20210519	2545.0	2500.0	2547.0	2547.0	2418.0	2447.0	2436.0	-53.0	-64.0	1171.0	5704.2	2211.0	991.0
23	FG2204.ZCE	20210520	2447.0	2436.0	2372.0	2423.0	2301.0	2399.0	2372.0	-37.0	-64.0	2350.0	11149.34	4291.0	2080.0
24	FG2204.ZCE	20210521	2399.0	2372.0	2384.0	2440.0	2331.0	2337.0	2382.0	-35.0	10.0	1166.0	5554.19	5316.0	1025.0
25	FG2204.ZCE	20210524	2337.0	2382.0	2326.0	2366.0	2272.0	2332.0	2320.0	-50.0	-62.0	2369.0	10993.02	7553.0	2237.0
26	FG2204.ZCE	20210525	2332.0	2320.0	2318.0	2394.0	2318.0	2385.0	2366.0	65.0	46.0	1910.0	9037.14	9323.0	1770.0
27	FG2204.ZCE	20210526	2385.0	2366.0	2366.0	2391.0	2339.0	2344.0	2352.0	-22.0	-14.0	1137.0	5347.53	9588.0	265.0
28	FG2204.ZCE	20210527	2344.0	2352.0	2312.0	2345.0	2271.0	2319.0	2317.0	-33.0	-35.0	2591.0	12009.08	12007.0	2419.0
29	FG2204.ZCE	20210528	2319.0	2317.0	2317.0	2395.0	2317.0	2378.0	2363.0	61.0	46.0	2468.0	11661.73	12410.0	403.0
30	FG2204.ZCE	20210531	2378.0	2363.0	2354.0	2473.0	2354.0	2445.0	2398.0	82.0	35.0	4007.0	19217.33	8697.0	-3713.0
31	FG2204.ZCE	20210601	2445.0	2398.0	2414.0	2482.0	2409.0	2453.0	2433.0	55.0	35.0	8019.0	39014.72	780.0	-7917.0
32	FG2204.ZCE	20210602	2453.0	2433.0	2426.0	2514.0	2426.0	2440.0	2447.0	7.0	14.0	815.0	3989.06	324.0	-456.0
33	FG2204.ZCE	20210603	2440.0	2447.0	2453.0	2497.0	2453.0	2458.0	2472.0	11.0	25.0	62.0	306.58	344.0	20.0
34	FG2204.ZCE	20210604	2458.0	2472.0	2450.0	2480.0	2406.0	2456.0	2441.0	-16.0	-31.0	61.0	297.77	337.0	-7.0
35	FG2204.ZCE	20210607	2456.0	2441.0	2475.0	2504.0	2432.0	2432.0	2456.0	-9.0	15.0	40.0	196.48	346.0	9.0
36	FG2204.ZCE	20210608	2432.0	2456.0	2422.0	2480.0	2374.0	2416.0	2407.0	-40.0	-49.0	33.0	158.88	338.0	-8.0
37	FG2204.ZCE	20210609	2416.0	2407.0	2408.0	2428.0	2398.0	2428.0	2412.0	21.0	5.0	24.0	115.76	339.0	1.0
38	FG2204.ZCE	20210610	2428.0	2412.0	2414.0	2466.0	2408.0	2432.0	2444.0	20.0	32.0	40.0	195.54	336.0	-3.0
39	FG2204.ZCE	20210611	2432.0	2444.0	2447.0	2497.0	2447.0	2497.0	2473.0	53.0	29.0	13.0	64.29	332.0	-4.0
40	FG2204.ZCE	20210615	2497.0	2473.0	2469.0	2469.0	2423.0	2432.0	2436.0	-41.0	-37.0	5.0	24.36	331.0	-1.0
41	FG2204.ZCE	20210616	2432.0	2436.0	2436.0	2445.0	2396.0	2404.0	2424.0	-32.0	-12.0	35.0	169.65	332.0	1.0
42	FG2204.ZCE	20210617	2404.0	2424.0	2407.0	2432.0	2387.0	2431.0	2406.0	7.0	-18.0	27.0	129.93	336.0	4.0
43	FG2204.ZCE	20210618	2431.0	2406.0	2438.0	2446.0	2401.0	2417.0	2425.0	11.0	19.0	22.0	106.7	331.0	-5.0
44	FG2204.ZCE	20210621	2417.0	2425.0	2426.0	2453.0	2421.0	2423.0	2438.0	-2.0	13.0	57.0	277.9	342.0	11.0
45	FG2204.ZCE	20210622	2423.0	2438.0	2417.0	2459.0	2412.0	2459.0	2435.0	21.0	-3.0	22.0	107.14	346.0	4.0
46	FG2204.ZCE	20210623	2459.0	2435.0	2463.0	2482.0	2455.0	2466.0	2469.0	31.0	34.0	56.0	276.57	342.0	-4.0
47	FG2204.ZCE	20210624	2466.0	2469.0	2477.0	2545.0	2475.0	2545.0	2525.0	76.0	56.0	66.0	333.27	339.0	-3.0
48	FG2204.ZCE	20210625	2545.0	2525.0	2539.0	2603.0	2535.0	2600.0	2577.0	75.0	52.0	31.0	159.79	344.0	5.0
49	FG2204.ZCE	20210628	2600.0	2577.0	2592.0	2592.0	2555.0	2561.0	2572.0	-16.0	-5.0	34.0	174.89	345.0	1.0
50	FG2204.ZCE	20210629	2561.0	2572.0	2576.0	2580.0	2552.0	2566.0	2568.0	-6.0	-4.0	20.0	102.73	340.0	-5.0
51	FG2204.ZCE	20210630	2566.0	2568.0	2577.0	2577.0	2557.0	2561.0	2566.0	-7.0	-2.0	26.0	133.41	339.0	-1.0
52	FG2204.ZCE	20210701	2561.0	2566.0	2567.0	2600.0	2545.0	2545.0	2576.0	-21.0	10.0	41.0	211.25	337.0	-2.0
53	FG2204.ZCE	20210702	2545.0	2576.0	2546.0	2596.0	2539.0	2579.0	2560.0	3.0	-16.0	17.0	87.03	333.0	-4.0
54	FG2204.ZCE	20210705	2579.0	2560.0	2568.0	2574.0	2549.0	2566.0	2562.0	6.0	2.0	12.0	61.5	331.0	-2.0
55	FG2204.ZCE	20210706	2566.0	2562.0	2571.0	2604.0	2571.0	2600.0	2594.0	38.0	32.0	26.0	134.89	330.0	-1.0
56	FG2204.ZCE	20210707	2600.0	2594.0	2597.0	2608.0	2583.0	2596.0	2600.0	2.0	6.0	50.0	259.99	330.0	0.0
57	FG2204.ZCE	20210708	2596.0	2600.0	2616.0	2630.0	2613.0	2630.0	2625.0	30.0	25.0	25.0	131.27	343.0	13.0
58	FG2204.ZCE	20210709	2630.0	2625.0	2625.0	2625.0	2589.0	2615.0	2607.0	-10.0	-18.0	85.0	443.24	393.0	50.0
59	FG2204.ZCE	20210712	2615.0	2607.0	2620.0	2678.0	2620.0	2664.0	2659.0	57.0	52.0	24.0	127.65	404.0	11.0
60	FG2204.ZCE	20210713	2664.0	2659.0	2679.0	2719.0	2674.0	2719.0	2696.0	60.0	37.0	48.0	258.78	429.0	25.0
61	FG2204.ZCE	20210714	2719.0	2696.0	2726.0	2817.0	2726.0	2813.0	2759.0	117.0	63.0	162.0	894.03	441.0	12.0
62	FG2204.ZCE	20210715	2813.0	2759.0	2813.0	2898.0	2758.0	2831.0	2796.0	72.0	37.0	70.0	391.48	430.0	-11.0
63	FG2204.ZCE	20210716	2831.0	2796.0	2846.0	2870.0	2832.0	2868.0	2854.0	72.0	58.0	65.0	370.97	447.0	17.0
64	FG2204.ZCE	20210719	2868.0	2854.0	2886.0	2929.0	2886.0	2893.0	2903.0	39.0	49.0	83.0	481.9	444.0	-3.0
65	FG2204.ZCE	20210720	2893.0	2903.0	2870.0	2899.0	2852.0	2879.0	2871.0	-24.0	-32.0	49.0	281.33	440.0	-4.0
66	FG2204.ZCE	20210721	2879.0	2871.0	2882.0	2915.0	2856.0	2856.0	2883.0	-15.0	12.0	50.0	288.34	444.0	4.0
67	FG2204.ZCE	20210722	2856.0	2883.0	2855.0	2899.0	2852.0	2899.0	2868.0	16.0	-15.0	51.0	292.49	444.0	0.0
68	FG2204.ZCE	20210723	2899.0	2868.0	2906.0	2967.0	2901.0	2915.0	2929.0	47.0	61.0	76.0	445.18	422.0	-22.0
69	FG2204.ZCE	20210726	2915.0	2929.0	2885.0	2885.0	2770.0	2803.0	2839.0	-126.0	-90.0	134.0	760.83	371.0	-51.0
70	FG2204.ZCE	20210727	2803.0	2839.0	2813.0	2813.0	2674.0	2680.0	2748.0	-159.0	-91.0	100.0	549.56	320.0	-51.0
71	FG2204.ZCE	20210728	2680.0	2748.0	2695.0	2742.0	2695.0	2734.0	2719.0	-14.0	-29.0	62.0	337.21	290.0	-30.0
72	FG2204.ZCE	20210729	2734.0	2719.0	2748.0	2786.0	2740.0	2770.0	2764.0	51.0	45.0	19.0	105.02	291.0	1.0
73	FG2204.ZCE	20210730	2770.0	2764.0	2759.0	2773.0	2743.0	2773.0	2759.0	9.0	-5.0	17.0	93.81	286.0	-5.0
74	FG2204.ZCE	20210802	2773.0	2759.0	2761.0	2761.0	2676.0	2698.0	2705.0	-61.0	-54.0	76.0	411.14	271.0	-15.0
75	FG2204.ZCE	20210803	2698.0	2705.0	2688.0	2688.0	2622.0	2629.0	2648.0	-76.0	-57.0	67.0	354.83	244.0	-27.0
76	FG2204.ZCE	20210804	2629.0	2648.0	2632.0	2669.0	2632.0	2665.0	2650.0	17.0	2.0	33.0	174.87	244.0	0.0
77	FG2204.ZCE	20210805	2665.0	2650.0	2600.0	2672.0	2589.0	2589.0	2630.0	-61.0	-20.0	48.0	252.45	239.0	-5.0
78	FG2204.ZCE	20210806	2589.0	2630.0	2544.0	2622.0	2544.0	2622.0	2598.0	-8.0	-32.0	14.0	72.75	239.0	0.0
79	FG2204.ZCE	20210809	2622.0	2598.0	2638.0	2669.0	2612.0	2657.0	2636.0	59.0	38.0	45.0	237.26	238.0	-1.0
80	FG2204.ZCE	20210810	2657.0	2636.0	2650.0	2741.0	2647.0	2738.0	2710.0	102.0	74.0	44.0	238.46	239.0	1.0
81	FG2204.ZCE	20210811	2738.0	2710.0	2735.0	2753.0	2722.0	2738.0	2732.0	28.0	22.0	17.0	92.89	235.0	-4.0
82	FG2204.ZCE	20210812	2738.0	2732.0	2746.0	2750.0	2660.0	2660.0	2691.0	-72.0	-41.0	70.0	376.74	254.0	19.0
83	FG2204.ZCE	20210813	2660.0	2691.0	2659.0	2687.0	2630.0	2648.0	2662.0	-43.0	-29.0	66.0	351.44	275.0	21.0
84	FG2204.ZCE	20210816	2648.0	2662.0	2660.0	2707.0	2660.0	2665.0	2684.0	3.0	22.0	18.0	96.63	272.0	-3.0
85	FG2204.ZCE	20210817	2665.0	2684.0	2673.0	2690.0	2643.0	2676.0	2664.0	-8.0	-20.0	16.0	85.26	268.0	-4.0
86	FG2204.ZCE	20210818	2676.0	2664.0	2678.0	2694.0	2608.0	2631.0	2632.0	-33.0	-32.0	54.0	284.26	263.0	-5.0
87	FG2204.ZCE	20210819	2631.0	2632.0	2626.0	2626.0	2520.0	2563.0	2557.0	-69.0	-75.0	45.0	230.12	259.0	-4.0
88	FG2204.ZCE	20210820	2563.0	2557.0	2536.0	2555.0	2505.0	2550.0	2527.0	-7.0	-30.0	46.0	232.48	249.0	-10.0
89	FG2204.ZCE	20210823	2550.0	2527.0	2576.0	2628.0	2575.0	2621.0	2605.0	94.0	78.0	43.0	224.0	248.0	-1.0
90	FG2204.ZCE	20210824	2621.0	2605.0	2621.0	2642.0	2596.0	2596.0	2618.0	-9.0	13.0	65.0	340.33	238.0	-10.0
91	FG2204.ZCE	20210825	2596.0	2618.0	2577.0	2591.0	2550.0	2576.0	2575.0	-42.0	-43.0	43.0	221.49	230.0	-8.0
92	FG2204.ZCE	20210826	2576.0	2575.0	2577.0	2583.0	2475.0	2475.0	2549.0	-100.0	-26.0	64.0	326.28	224.0	-6.0
93	FG2204.ZCE	20210827	2475.0	2549.0	2474.0	2515.0	2471.0	2487.0	2491.0	-62.0	-58.0	33.0	164.38	225.0	1.0
94	FG2204.ZCE	20210830	2487.0	2491.0	2523.0	2561.0	2507.0	2510.0	2535.0	19.0	44.0	32.0	162.24	222.0	-3.0
95	FG2204.ZCE	20210831	2510.0	2535.0	2495.0	2505.0	2455.0	2466.0	2481.0	-69.0	-54.0	39.0	193.48	218.0	-4.0
96	FG2204.ZCE	20210901	2466.0	2481.0	2460.0	2516.0	2455.0	2516.0	2481.0	35.0	0.0	37.0	183.59	217.0	-1.0
97	FG2204.ZCE	20210902	2516.0	2481.0	2485.0	2499.0	2440.0	2468.0	2467.0	-13.0	-14.0	19.0	93.76	218.0	1.0
98	FG2204.ZCE	20210903	2468.0	2467.0	2438.0	2564.0	2417.0	2564.0	2488.0	97.0	21.0	52.0	258.72	210.0	-8.0
99	FG2204.ZCE	20210906	2564.0	2488.0	2614.0	2614.0	2458.0	2471.0	2501.0	-17.0	13.0	64.0	320.13	184.0	-26.0
100	FG2204.ZCE	20210907	2471.0	2501.0	2461.0	2487.0	2456.0	2456.0	2470.0	-45.0	-31.0	29.0	143.25	181.0	-3.0
101	FG2204.ZCE	20210908	2456.0	2470.0	2430.0	2456.0	2371.0	2379.0	2419.0	-91.0	-51.0	32.0	154.79	181.0	0.0
102	FG2204.ZCE	20210909	2379.0	2419.0	2362.0	2382.0	2305.0	2305.0	2334.0	-114.0	-85.0	83.0	387.38	152.0	-29.0
103	FG2204.ZCE	20210910	2305.0	2334.0	2315.0	2352.0	2315.0	2331.0	2332.0	-3.0	-2.0	13.0	60.62	148.0	-4.0
104	FG2204.ZCE	20210913	2331.0	2332.0	2329.0	2359.0	2240.0	2263.0	2317.0	-69.0	-15.0	66.0	305.88	118.0	-30.0
105	FG2204.ZCE	20210914	2263.0	2317.0	2245.0	2266.0	2201.0	2201.0	2232.0	-116.0	-85.0	40.0	178.53	105.0	-13.0
106	FG2204.ZCE	20210915	2201.0	2232.0	2200.0	2200.0	2130.0	2136.0	2153.0	-96.0	-79.0	41.0	176.56	93.0	-12.0
107	FG2204.ZCE	20210916	2136.0	2153.0	2160.0	2174.0	2118.0	2129.0	2145.0	-24.0	-8.0	25.0	107.27	87.0	-6.0
108	FG2204.ZCE	20210917	2129.0	2145.0	2130.0	2144.0	2040.0	2144.0	2093.0	-1.0	-52.0	76.0	318.19	66.0	-21.0
109	FG2204.ZCE	20210922	2144.0	2093.0	2078.0	2189.0	2062.0	2137.0	2133.0	44.0	40.0	22.0	93.85	71.0	5.0
110	FG2204.ZCE	20210923	2137.0	2133.0	2175.0	2253.0	2163.0	2163.0	2232.0	30.0	99.0	34.0	151.76	52.0	-19.0
111	FG2204.ZCE	20210924	2163.0	2232.0	2140.0	2229.0	2077.0	2136.0	2151.0	-96.0	-81.0	131.0	563.48	106.0	54.0
112	FG2204.ZCE	20210927	2136.0	2151.0	2143.0	2251.0	2112.0	2179.0	2197.0	28.0	46.0	66.0	290.01	129.0	23.0
113	FG2204.ZCE	20210928	2179.0	2197.0	2182.0	2203.0	2107.0	2203.0	2151.0	6.0	-46.0	95.0	408.66	124.0	-5.0
114	FG2204.ZCE	20210929	2203.0	2151.0	2202.0	2202.0	2133.0	2145.0	2152.0	-6.0	1.0	39.0	167.82	123.0	-1.0
115	FG2204.ZCE	20210930	2145.0	2152.0	2155.0	2261.0	2132.0	2191.0	2185.0	39.0	33.0	46.0	201.01	138.0	15.0
116	FG2204.ZCE	20211008	2191.0	2185.0	2304.0	2338.0	2263.0	2277.0	2289.0	92.0	104.0	169.0	773.84	247.0	109.0
117	FG2204.ZCE	20211011	2277.0	2289.0	2314.0	2406.0	2295.0	2385.0	2357.0	96.0	68.0	106.0	499.65	299.0	52.0
118	FG2204.ZCE	20211012	2385.0	2357.0	2368.0	2394.0	2287.0	2298.0	2336.0	-59.0	-21.0	49.0	228.98	287.0	-12.0
119	FG2204.ZCE	20211013	2298.0	2336.0	2306.0	2387.0	2191.0	2332.0	2303.0	-4.0	-33.0	83.0	382.22	286.0	-1.0
120	FG2204.ZCE	20211014	2332.0	2303.0	2342.0	2360.0	2310.0	2335.0	2333.0	32.0	30.0	29.0	135.3	282.0	-4.0
121	FG2204.ZCE	20211015	2335.0	2333.0	2336.0	2336.0	2272.0	2305.0	2295.0	-28.0	-38.0	21.0	96.39	273.0	-9.0
122	FG2204.ZCE	20211018	2305.0	2295.0	2324.0	2324.0	2233.0	2261.0	2269.0	-34.0	-26.0	80.0	363.1	279.0	6.0
123	FG2204.ZCE	20211019	2261.0	2269.0	2237.0	2383.0	2225.0	2383.0	2298.0	114.0	29.0	45.0	206.85	281.0	2.0
124	FG2204.ZCE	20211020	2383.0	2298.0	2371.0	2382.0	2294.0	2322.0	2343.0	24.0	45.0	172.0	805.96	360.0	79.0
125	FG2204.ZCE	20211021	2322.0	2343.0	2344.0	2365.0	2185.0	2188.0	2277.0	-155.0	-66.0	58.0	264.14	366.0	6.0
126	FG2204.ZCE	20211022	2188.0	2277.0	2194.0	2223.0	2117.0	2117.0	2135.0	-160.0	-142.0	115.0	490.99	330.0	-36.0
127	FG2204.ZCE	20211025	2117.0	2135.0	2085.0	2132.0	2010.0	2029.0	2061.0	-106.0	-74.0	157.0	647.26	257.0	-73.0
128	FG2204.ZCE	20211026	2029.0	2061.0	2040.0	2062.0	1987.0	2059.0	2028.0	-2.0	-33.0	144.0	583.99	178.0	-79.0
129	FG2204.ZCE	20211027	2059.0	2028.0	2075.0	2104.0	2012.0	2024.0	2058.0	-4.0	30.0	162.0	666.85	173.0	-5.0
130	FG2204.ZCE	20211028	2024.0	2058.0	1983.0	2005.0	1913.0	1956.0	1943.0	-102.0	-115.0	84.0	326.45	159.0	-14.0
131	FG2204.ZCE	20211029	1956.0	1943.0	1964.0	1965.0	1862.0	1877.0	1898.0	-66.0	-45.0	77.0	292.26	125.0	-34.0
132	FG2204.ZCE	20211101	1877.0	1898.0	1867.0	1889.0	1818.0	1818.0	1855.0	-80.0	-43.0	797.0	2957.64	866.0	741.0
133	FG2204.ZCE	20211102	1818.0	1855.0	1813.0	1839.0	1672.0	1672.0	1806.0	-183.0	-49.0	575.0	2076.74	1363.0	497.0
134	FG2204.ZCE	20211103	1672.0	1806.0	1680.0	1822.0	1680.0	1803.0	1745.0	-3.0	-61.0	123.0	429.29	1371.0	8.0
135	FG2204.ZCE	20211104	1803.0	1745.0	1789.0	1826.0	1729.0	1742.0	1774.0	-3.0	29.0	56.0	198.65	1395.0	24.0
136	FG2204.ZCE	20211105	1742.0	1774.0	1722.0	1761.0	1706.0	1761.0	1726.0	-13.0	-48.0	28.0	96.67	1391.0	-4.0
137	FG2204.ZCE	20211108	1761.0	1726.0	1778.0	1814.0	1744.0	1756.0	1770.0	30.0	44.0	65.0	230.05	1340.0	-51.0
138	FG2204.ZCE	20211109	1756.0	1770.0	1752.0	1791.0	1752.0	1776.0	1777.0	6.0	7.0	32.0	113.76	1346.0	6.0
139	FG2204.ZCE	20211110	1776.0	1777.0	1736.0	1739.0	1648.0	1687.0	1680.0	-90.0	-97.0	94.0	315.9	1314.0	-32.0
140	FG2204.ZCE	20211111	1687.0	1680.0	1695.0	1818.0	1672.0	1797.0	1757.0	117.0	77.0	75.0	263.55	1349.0	35.0
141	FG2204.ZCE	20211112	1797.0	1757.0	1773.0	1811.0	1717.0	1793.0	1768.0	36.0	11.0	237.0	837.9	1540.0	191.0
142	FG2204.ZCE	20211115	1793.0	1768.0	1750.0	1862.0	1748.0	1766.0	1822.0	-2.0	54.0	227.0	827.39	1592.0	52.0
143	FG2204.ZCE	20211116	1766.0	1822.0	1793.0	1829.0	1770.0	1770.0	1799.0	-52.0	-23.0	82.0	295.04	1572.0	-20.0
144	FG2204.ZCE	20211117	1770.0	1799.0	1780.0	1780.0	1688.0	1709.0	1723.0	-90.0	-76.0	189.0	651.22	1450.0	-122.0
145	FG2204.ZCE	20211118	1709.0	1723.0	1729.0	1732.0	1670.0	1683.0	1697.0	-40.0	-26.0	100.0	339.39	1457.0	7.0
146	FG2204.ZCE	20211119	1683.0	1697.0	1687.0	1750.0	1673.0	1740.0	1719.0	43.0	22.0	69.0	237.29	1465.0	8.0
147	FG2204.ZCE	20211122	1740.0	1719.0	1733.0	1779.0	1733.0	1763.0	1761.0	44.0	42.0	116.0	408.44	1531.0	66.0
148	FG2204.ZCE	20211123	1763.0	1761.0	1776.0	1790.0	1750.0	1750.0	1771.0	-11.0	10.0	51.0	180.59	1507.0	-24.0
149	FG2204.ZCE	20211124	1750.0	1771.0	1763.0	1820.0	1753.0	1808.0	1796.0	37.0	25.0	54.0	193.94	1525.0	18.0
150	FG2204.ZCE	20211125	1808.0	1796.0	1824.0	1842.0	1814.0	1834.0	1828.0	38.0	32.0	84.0	307.11	1471.0	-54.0
151	FG2204.ZCE	20211126	1834.0	1828.0	1820.0	1830.0	1797.0	1807.0	1811.0	-21.0	-17.0	227.0	822.37	1441.0	-30.0
152	FG2204.ZCE	20211129	1807.0	1811.0	1801.0	1894.0	1801.0	1875.0	1863.0	64.0	52.0	173.0	644.44	1474.0	33.0
153	FG2204.ZCE	20211130	1875.0	1863.0	1889.0	1916.0	1845.0	1847.0	1879.0	-16.0	16.0	47.0	176.61	1463.0	-11.0
154	FG2204.ZCE	20211201	1847.0	1879.0	1863.0	1925.0	1863.0	1915.0	1891.0	36.0	12.0	40.0	151.32	1456.0	-7.0
155	FG2204.ZCE	20211202	1915.0	1891.0	1928.0	1949.0	1880.0	1919.0	1920.0	28.0	29.0	110.0	422.3	1503.0	47.0
156	FG2204.ZCE	20211203	1919.0	1920.0	1920.0	1959.0	1920.0	1946.0	1941.0	26.0	21.0	46.0	178.53	1506.0	3.0
157	FG2204.ZCE	20211206	1946.0	1941.0	1961.0	1961.0	1912.0	1926.0	1936.0	-15.0	-5.0	38.0	147.11	1507.0	1.0
158	FG2204.ZCE	20211207	1926.0	1936.0	1923.0	1944.0	1892.0	1901.0	1921.0	-35.0	-15.0	85.0	326.5	1536.0	29.0
159	FG2204.ZCE	20211208	1901.0	1921.0	1899.0	1899.0	1783.0	1821.0	1828.0	-100.0	-93.0	128.0	468.05	1478.0	-58.0
160	FG2204.ZCE	20211209	1821.0	1828.0	1816.0	1847.0	1812.0	1825.0	1817.0	-3.0	-11.0	564.0	2049.9	1966.0	488.0
161	FG2204.ZCE	20211210	1825.0	1817.0	1813.0	1858.0	1767.0	1790.0	1814.0	-27.0	-3.0	610.0	2213.25	2464.0	498.0
162	FG2204.ZCE	20211213	1790.0	1814.0	1777.0	1852.0	1768.0	1835.0	1782.0	21.0	-32.0	565.0	2013.2	2973.0	509.0
163	FG2204.ZCE	20211214	1835.0	1782.0	1835.0	1849.0	1824.0	1838.0	1839.0	56.0	57.0	60.0	220.65	2989.0	16.0
164	FG2204.ZCE	20211215	1838.0	1839.0	1847.0	1847.0	1795.0	1795.0	1817.0	-44.0	-22.0	29.0	105.39	2979.0	-10.0
165	FG2204.ZCE	20211216	1795.0	1817.0	1795.0	1821.0	1795.0	1815.0	1810.0	-2.0	-7.0	33.0	119.46	2986.0	7.0
166	FG2204.ZCE	20211217	1815.0	1810.0	1828.0	1848.0	1812.0	1829.0	1829.0	19.0	19.0	82.0	299.92	3050.0	64.0
167	FG2204.ZCE	20211220	1829.0	1829.0	1839.0	1886.0	1778.0	1788.0	1848.0	-41.0	19.0	244.0	901.75	3098.0	48.0
168	FG2204.ZCE	20211221	1788.0	1848.0	1794.0	1815.0	1790.0	1805.0	1799.0	-43.0	-49.0	25.0	89.95	3083.0	-15.0
169	FG2204.ZCE	20211222	1805.0	1799.0	1844.0	1844.0	1798.0	1805.0	1819.0	6.0	20.0	345.0	1255.23	3377.0	294.0
170	FG2204.ZCE	20211223	1805.0	1819.0	1815.0	1832.0	1801.0	1806.0	1815.0	-13.0	-4.0	204.0	740.62	3269.0	-108.0
171	FG2204.ZCE	20211224	1806.0	1815.0	1812.0	1812.0	1739.0	1756.0	1782.0	-59.0	-33.0	53.0	188.86	3268.0	-1.0
172	FG2204.ZCE	20211227	1756.0	1782.0	1752.0	1790.0	1741.0	1790.0	1763.0	8.0	-19.0	38.0	134.02	3261.0	-7.0
173	FG2204.ZCE	20211228	1790.0	1763.0	1772.0	1774.0	1747.0	1762.0	1761.0	-1.0	-2.0	41.0	144.42	3254.0	-7.0
174	FG2204.ZCE	20211229	1762.0	1761.0	1764.0	1772.0	1756.0	1769.0	1768.0	8.0	7.0	19.0	67.2	3256.0	2.0
175	FG2204.ZCE	20211230	1769.0	1768.0	1770.0	1772.0	1744.0	1747.0	1755.0	-21.0	-13.0	22.0	77.24	3248.0	-8.0
176	FG2204.ZCE	20211231	1747.0	1755.0	1729.0	1740.0	1696.0	1713.0	1713.0	-42.0	-42.0	92.0	315.25	3281.0	33.0
177	FG2204.ZCE	20220104	1713.0	1713.0	1696.0	1726.0	1696.0	1712.0	1702.0	-1.0	-11.0	1053.0	3584.13	2268.0	-1013.0
178	FG2204.ZCE	20220105	1712.0	1702.0	1713.0	1753.0	1713.0	1749.0	1737.0	47.0	35.0	62.0	215.44	2278.0	10.0
179	FG2204.ZCE	20220106	1749.0	1737.0	1745.0	1814.0	1745.0	1814.0	1784.0	77.0	47.0	96.0	342.49	2285.0	7.0
180	FG2204.ZCE	20220107	1814.0	1784.0	1823.0	1858.0	1817.0	1858.0	1833.0	74.0	49.0	82.0	300.56	2301.0	16.0
181	FG2204.ZCE	20220110	1858.0	1833.0	1880.0	1915.0	1880.0	1899.0	1900.0	66.0	67.0	264.0	1003.25	2341.0	40.0
182	FG2204.ZCE	20220111	1899.0	1900.0	1904.0	1960.0	1895.0	1944.0	1930.0	44.0	30.0	193.0	745.01	2417.0	76.0
183	FG2204.ZCE	20220112	1944.0	1930.0	1964.0	1972.0	1925.0	1972.0	1945.0	42.0	15.0	77.0	299.49	2428.0	11.0
184	FG2204.ZCE	20220113	1972.0	1945.0	1970.0	2026.0	1957.0	1957.0	2003.0	12.0	58.0	306.0	1226.11	2437.0	9.0
185	FG2204.ZCE	20220114	1957.0	2003.0	1978.0	2073.0	1978.0	2073.0	2039.0	70.0	36.0	203.0	827.76	2496.0	59.0
186	FG2204.ZCE	20220117	2073.0	2039.0	2079.0	2096.0	2044.0	2074.0	2072.0	35.0	33.0	198.0	820.51	2547.0	51.0
187	FG2204.ZCE	20220118	2074.0	2072.0	2066.0	2100.0	2049.0	2089.0	2078.0	17.0	6.0	140.0	581.75	2503.0	-44.0
188	FG2204.ZCE	20220119	2089.0	2078.0	2111.0	2169.0	2111.0	2149.0	2144.0	71.0	66.0	109.0	467.48	2485.0	-18.0
189	FG2204.ZCE	20220120	2149.0	2144.0	2135.0	2186.0	2135.0	2162.0	2158.0	18.0	14.0	208.0	897.76	2577.0	92.0
190	FG2204.ZCE	20220121	2162.0	2158.0	2176.0	2225.0	2150.0	2214.0	2183.0	56.0	25.0	107.0	467.18	2578.0	1.0
191	FG2204.ZCE	20220124	2214.0	2183.0	2185.0	2192.0	2150.0	2169.0	2170.0	-14.0	-13.0	88.0	381.84	2630.0	52.0
192	FG2204.ZCE	20220125	2169.0	2170.0	2135.0	2175.0	2100.0	2149.0	2144.0	-21.0	-26.0	97.0	415.92	2656.0	26.0
193	FG2204.ZCE	20220126	2149.0	2144.0	2128.0	2166.0	2127.0	2166.0	2149.0	22.0	5.0	31.0	133.27	2652.0	-4.0
194	FG2204.ZCE	20220127	2166.0	2149.0	2207.0	2257.0	2183.0	2251.0	2225.0	102.0	76.0	75.0	333.76	2652.0	0.0
195	FG2204.ZCE	20220128	2251.0	2225.0	2260.0	2298.0	2231.0	2276.0	2265.0	51.0	40.0	69.0	312.63	2657.0	5.0
196	FG2204.ZCE	20220207	2276.0	2265.0	2318.0	2411.0	2318.0	2401.0	2374.0	136.0	109.0	72.0	341.79	2668.0	11.0
197	FG2204.ZCE	20220208	2401.0	2374.0	2377.0	2388.0	2358.0	2371.0	2376.0	-3.0	2.0	60.0	285.12	2667.0	-1.0
198	FG2204.ZCE	20220209	2371.0	2376.0	2371.0	2371.0	2292.0	2313.0	2333.0	-63.0	-43.0	58.0	270.66	2648.0	-19.0
199	FG2204.ZCE	20220210	2313.0	2333.0	2306.0	2461.0	2306.0	2393.0	2380.0	60.0	47.0	112.0	533.08	2633.0	-15.0
200	FG2204.ZCE	20220211	2393.0	2380.0	2424.0	2432.0	2216.0	2217.0	2271.0	-163.0	-109.0	194.0	881.29	2643.0	10.0
201	FG2204.ZCE	20220214	2217.0	2271.0	2227.0	2317.0	2203.0	2290.0	2263.0	19.0	-8.0	85.0	384.74	2630.0	-13.0
202	FG2204.ZCE	20220215	2290.0	2263.0	2251.0	2259.0	2184.0	2225.0	2215.0	-38.0	-48.0	104.0	460.69	2591.0	-39.0
203	FG2204.ZCE	20220216	2225.0	2215.0	2208.0	2265.0	2208.0	2228.0	2253.0	13.0	38.0	67.0	301.96	2581.0	-10.0
204	FG2204.ZCE	20220217	2228.0	2253.0	2204.0	2204.0	2118.0	2118.0	2148.0	-135.0	-105.0	88.0	378.04	2582.0	1.0
205	FG2204.ZCE	20220218	2118.0	2148.0	2080.0	2129.0	2079.0	2085.0	2110.0	-63.0	-38.0	92.0	388.22	2540.0	-42.0
206	FG2204.ZCE	20220221	2085.0	2110.0	2082.0	2105.0	2040.0	2105.0	2069.0	-5.0	-41.0	76.0	314.43	2499.0	-41.0
207	FG2204.ZCE	20220222	2105.0	2069.0	2072.0	2132.0	2072.0	2080.0	2109.0	11.0	40.0	98.0	413.34	2495.0	-4.0
208	FG2204.ZCE	20220223	2080.0	2109.0	2097.0	2103.0	2062.0	2075.0	2083.0	-34.0	-26.0	145.0	603.98	2490.0	-5.0
209	FG2204.ZCE	20220224	2075.0	2083.0	2080.0	2080.0	2024.0	2039.0	2050.0	-44.0	-33.0	210.0	861.14	2479.0	-11.0
210	FG2204.ZCE	20220225	2039.0	2050.0	2044.0	2045.0	1899.0	1950.0	1997.0	-100.0	-53.0	99.0	395.33	2430.0	-49.0
211	FG2204.ZCE	20220228	1950.0	1997.0	1997.0	1999.0	1953.0	1964.0	1965.0	-33.0	-32.0	111.0	436.14	2377.0	-53.0
212	FG2204.ZCE	20220301	1964.0	1965.0	1955.0	2031.0	1932.0	2007.0	2004.0	42.0	39.0	168.0	673.2	2395.0	18.0
213	FG2204.ZCE	20220302	2007.0	2004.0	2010.0	2041.0	1994.0	2001.0	2007.0	-3.0	3.0	114.0	457.56	2389.0	-6.0
214	FG2204.ZCE	20220303	2001.0	2007.0	1990.0	2025.0	1974.0	1989.0	1998.0	-18.0	-9.0	32.0	127.85	2389.0	0.0
215	FG2204.ZCE	20220304	1989.0	1998.0	1989.0	2020.0	1966.0	2007.0	2003.0	9.0	5.0	26.0	104.16	2398.0	9.0
216	FG2204.ZCE	20220307	2007.0	2003.0	2016.0	2089.0	2016.0	2043.0	2049.0	40.0	46.0	69.0	282.79	2398.0	0.0
217	FG2204.ZCE	20220308	2043.0	2049.0	2026.0	2056.0	1907.0	2020.0	2024.0	-29.0	-25.0	2165.0	8764.35	379.0	-2019.0
218	FG2204.ZCE	20220309	2020.0	2024.0	2024.0	2029.0	1970.0	1970.0	2002.0	-54.0	-22.0	57.0	228.23	341.0	-38.0
219	FG2204.ZCE	20220310	1970.0	2002.0	2025.0	2063.0	2019.0	2042.0	2056.0	40.0	54.0	103.0	423.53	329.0	-12.0
220	FG2204.ZCE	20220311	2042.0	2056.0	2088.0	2088.0	1989.0	2032.0	2047.0	-24.0	-9.0	76.0	311.15	314.0	-15.0
221	FG2204.ZCE	20220314	2032.0	2047.0	2041.0	2041.0	1953.0	1967.0	1973.0	-80.0	-74.0	14.0	55.23	315.0	1.0
222	FG2204.ZCE	20220315	1967.0	1973.0	1968.0	1980.0	1927.0	1953.0	1957.0	-20.0	-16.0	26.0	101.74	311.0	-4.0
223	FG2204.ZCE	20220316	1953.0	1957.0	1952.0	2018.0	1950.0	2014.0	1994.0	57.0	37.0	30.0	119.67	302.0	-9.0
224	FG2204.ZCE	20220317	2014.0	1994.0	2022.0	2022.0	1977.0	1983.0	2000.0	-11.0	6.0	24.0	95.98	291.0	-11.0
225	FG2204.ZCE	20220318	1983.0	2000.0	1985.0	2000.0	1984.0	2000.0	1991.0	0.0	-9.0	4.0	15.92	290.0	-1.0
226	FG2204.ZCE	20220321	2000.0	1991.0	1970.0	1975.0	1934.0	1942.0	1954.0	-49.0	-37.0	9.0	35.18	285.0	-5.0
227	FG2204.ZCE	20220322	1942.0	1954.0	1953.0	1993.0	1902.0	1936.0	1949.0	-18.0	-5.0	27.0	105.25	273.0	-12.0
228	FG2204.ZCE	20220323	1936.0	1949.0					1964.0		15.0	0.0	0.0	273.0	0.0
229	FG2204.ZCE	20220324		1964.0	1986.0	1986.0	1913.0	1913.0	1951.0	-51.0	-13.0	125.0	487.77	388.0	115.0
230	FG2204.ZCE	20220325	1913.0	1951.0	1931.0	2010.0	1931.0	1983.0	1971.0	32.0	20.0	317.0	1249.43	290.0	-98.0
231	FG2204.ZCE	20220328	1983.0	1971.0	1968.0	2010.0	1965.0	1965.0	1975.0	-6.0	4.0	51.0	201.4	325.0	35.0
232	FG2204.ZCE	20220329	1965.0	1975.0	1966.0	1974.0	1953.0	1964.0	1963.0	-11.0	-12.0	364.0	1429.0	654.0	329.0
233	FG2204.ZCE	20220330	1964.0	1963.0	1961.0	2007.0	1949.0	2005.0	1977.0	42.0	14.0	154.0	608.8	790.0	136.0
234	FG2204.ZCE	20220331	2005.0	1977.0	2101.0	2115.0	1983.0	1983.0	2020.0	6.0	43.0	194.0	783.84	815.0	25.0
235	FG2204.ZCE	20220401	1983.0	2020.0	1986.0	1995.0	1955.0	1990.0	1973.0	-30.0	-47.0	54.0	213.05	817.0	2.0
236	FG2204.ZCE	20220406	1990.0	1973.0	1910.0	1920.0	1890.0	1890.0	1902.0	-83.0	-71.0	9.0	34.24	817.0	0.0
237	FG2204.ZCE	20220407	1890.0	1902.0	1878.0	1881.0	1859.0	1881.0	1871.0	-21.0	-31.0	31.0	116.0	817.0	0.0
238	FG2204.ZCE	20220408	1881.0	1871.0	1908.0	1908.0	1896.0	1896.0	1898.0	25.0	27.0	12.0	45.55	817.0	0.0
239	FG2204.ZCE	20220411	1896.0	1898.0	1881.0	1892.0	1881.0	1890.0	1890.0	-8.0	-8.0	15.0	56.7	808.0	-9.0
240	FG2204.ZCE	20220412	1890.0	1890.0	1893.0	1920.0	1893.0	1914.0	1909.0	24.0	19.0	15.0	57.27	808.0	0.0
241	FG2204.ZCE	20220413	1914.0	1909.0	1912.0	1912.0	1880.0	1880.0	1904.0	-29.0	-5.0	134.0	510.19	808.0	0.0
242	FG2204.ZCE	20220414	1880.0	1904.0	1870.0	1893.0	1870.0	1893.0	1875.0	-11.0	-29.0	13.0	48.75	808.0	0.0
243	FG2204.ZCE	20220415	1893.0	1875.0	1873.0	1873.0	1873.0	1873.0	1873.0	-2.0	-2.0	1.0	3.75	808.0	0.0
244	FG2204.ZCE	20220418	1873.0	1873.0	1877.0	1892.0	1868.0	1892.0	1882.0	19.0	9.0	22.0	82.79	0.0	-808.0