finance-talk/data/FG/FG2202.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	FG2202.ZCE	20210222		1827.0					1827.0		0.0	0.0	0.0	0.0
3	FG2202.ZCE	20210223		1827.0					1870.0		43.0	0.0	0.0	0.0	0.0
4	FG2202.ZCE	20210224		1870.0	1852.0	1864.0	1850.0	1864.0	1855.0	-6.0	-15.0	3.0	11.13	3.0	3.0
5	FG2202.ZCE	20210225	1864.0	1855.0	1936.0	1936.0	1895.0	1895.0	1916.0	40.0	61.0	2.0	7.66	3.0	0.0
6	FG2202.ZCE	20210226	1895.0	1916.0	1907.0	1907.0	1886.0	1886.0	1897.0	-30.0	-19.0	2.0	7.59	3.0	0.0
7	FG2202.ZCE	20210301	1886.0	1897.0					1901.0		4.0	0.0	0.0	3.0	0.0
8	FG2202.ZCE	20210302		1901.0					1906.0		5.0	0.0	0.0	3.0	0.0
9	FG2202.ZCE	20210303		1906.0	1940.0	1970.0	1940.0	1956.0	1954.0	50.0	48.0	16.0	62.54	7.0	4.0
10	FG2202.ZCE	20210304	1956.0	1954.0	1937.0	1937.0	1907.0	1913.0	1919.0	-41.0	-35.0	228.0	875.05	230.0	223.0
11	FG2202.ZCE	20210305	1913.0	1919.0	1918.0	1946.0	1901.0	1901.0	1927.0	-18.0	8.0	6.0	23.13	231.0	1.0
12	FG2202.ZCE	20210308	1901.0	1927.0	1934.0	1937.0	1906.0	1906.0	1926.0	-21.0	-1.0	19.0	73.19	234.0	3.0
13	FG2202.ZCE	20210309	1906.0	1926.0	1896.0	1912.0	1857.0	1857.0	1882.0	-69.0	-44.0	17.0	63.98	236.0	2.0
14	FG2202.ZCE	20210310	1857.0	1882.0	1850.0	1866.0	1850.0	1852.0	1856.0	-30.0	-26.0	3.0	11.14	236.0	0.0
15	FG2202.ZCE	20210311	1852.0	1856.0	1839.0	1851.0	1790.0	1851.0	1839.0	-5.0	-17.0	1010.0	3714.55	1237.0	1001.0
16	FG2202.ZCE	20210312	1851.0	1839.0	1850.0	1862.0	1830.0	1851.0	1851.0	12.0	12.0	145.0	536.8	1363.0	126.0
17	FG2202.ZCE	20210315	1851.0	1851.0	1858.0	1871.0	1852.0	1871.0	1868.0	20.0	17.0	40.0	149.41	1389.0	26.0
18	FG2202.ZCE	20210316	1871.0	1868.0	1866.0	1920.0	1866.0	1920.0	1867.0	52.0	-1.0	1643.0	6134.0	3005.0	1616.0
19	FG2202.ZCE	20210317	1920.0	1867.0	1881.0	1919.0	1880.0	1919.0	1899.0	52.0	32.0	11.0	41.79	3009.0	4.0
20	FG2202.ZCE	20210318	1919.0	1899.0	1911.0	1941.0	1911.0	1929.0	1913.0	30.0	14.0	229.0	876.35	3213.0	204.0
21	FG2202.ZCE	20210319	1929.0	1913.0	1919.0	1943.0	1919.0	1928.0	1935.0	15.0	22.0	10.0	38.7	3215.0	2.0
22	FG2202.ZCE	20210322	1928.0	1935.0	1901.0	1970.0	1901.0	1956.0	1902.0	21.0	-33.0	716.0	2723.95	3918.0	703.0
23	FG2202.ZCE	20210323	1956.0	1902.0	1937.0	1958.0	1937.0	1958.0	1937.0	56.0	35.0	512.0	1983.84	4425.0	507.0
24	FG2202.ZCE	20210324	1958.0	1937.0	1938.0	1939.0	1910.0	1939.0	1921.0	2.0	-16.0	23.0	88.36	4431.0	6.0
25	FG2202.ZCE	20210325	1939.0	1921.0	1933.0	1933.0	1914.0	1929.0	1925.0	8.0	4.0	6.0	23.1	4435.0	4.0
26	FG2202.ZCE	20210326	1929.0	1925.0	1912.0	1965.0	1912.0	1963.0	1935.0	38.0	10.0	43.0	166.44	4445.0	10.0
27	FG2202.ZCE	20210329	1963.0	1935.0	2019.0	2019.0	1951.0	1957.0	1963.0	22.0	28.0	20.0	78.51	4449.0	4.0
28	FG2202.ZCE	20210330	1957.0	1963.0	1961.0	1963.0	1945.0	1959.0	1956.0	-4.0	-7.0	22.0	86.06	4453.0	4.0
29	FG2202.ZCE	20210331	1959.0	1956.0	1953.0	1958.0	1931.0	1932.0	1945.0	-24.0	-11.0	19.0	73.92	4456.0	3.0
30	FG2202.ZCE	20210401	1932.0	1945.0	1920.0	1971.0	1920.0	1970.0	1942.0	25.0	-3.0	40.0	155.37	4485.0	29.0
31	FG2202.ZCE	20210402	1970.0	1942.0	1958.0	1986.0	1958.0	1978.0	1974.0	36.0	32.0	40.0	157.95	4492.0	7.0
32	FG2202.ZCE	20210406	1978.0	1974.0	2000.0	2020.0	2000.0	2015.0	2010.0	41.0	36.0	17.0	68.33	4497.0	5.0
33	FG2202.ZCE	20210407	2015.0	2010.0	2012.0	2018.0	1993.0	2010.0	2013.0	0.0	3.0	1173.0	4721.37	5596.0	1099.0
34	FG2202.ZCE	20210408	2010.0	2013.0	2014.0	2023.0	1971.0	2012.0	2018.0	-1.0	5.0	237.0	956.7	5810.0	214.0
35	FG2202.ZCE	20210409	2012.0	2018.0	2014.0	2017.0	1971.0	1973.0	1976.0	-45.0	-42.0	288.0	1138.24	6048.0	238.0
36	FG2202.ZCE	20210412	1973.0	1976.0	1975.0	1992.0	1960.0	1991.0	1975.0	15.0	-1.0	1251.0	4940.9	7281.0	1233.0
37	FG2202.ZCE	20210413	1991.0	1975.0	1994.0	2029.0	1994.0	2019.0	2015.0	44.0	40.0	58.0	233.78	7329.0	48.0
38	FG2202.ZCE	20210414	2019.0	2015.0	2012.0	2022.0	2007.0	2012.0	2014.0	-3.0	-1.0	19.0	76.52	7325.0	-4.0
39	FG2202.ZCE	20210415	2012.0	2014.0	2023.0	2053.0	1997.0	2053.0	2011.0	39.0	-3.0	1335.0	5368.51	8046.0	721.0
40	FG2202.ZCE	20210416	2053.0	2011.0	2049.0	2093.0	2047.0	2093.0	2061.0	82.0	50.0	1877.0	7735.79	7637.0	-409.0
41	FG2202.ZCE	20210419	2093.0	2061.0	2092.0	2106.0	2072.0	2094.0	2093.0	33.0	32.0	342.0	1431.5	7355.0	-282.0
42	FG2202.ZCE	20210420	2094.0	2093.0	2098.0	2120.0	2095.0	2120.0	2104.0	27.0	11.0	310.0	1304.54	7062.0	-293.0
43	FG2202.ZCE	20210421	2120.0	2104.0	2121.0	2121.0	2090.0	2109.0	2108.0	5.0	4.0	46.0	193.9	7063.0	1.0
44	FG2202.ZCE	20210422	2109.0	2108.0	2115.0	2138.0	2089.0	2091.0	2117.0	-17.0	9.0	35.0	148.16	7070.0	7.0
45	FG2202.ZCE	20210423	2091.0	2117.0	2108.0	2129.0	2102.0	2127.0	2117.0	10.0	0.0	21.0	88.93	7078.0	8.0
46	FG2202.ZCE	20210426	2127.0	2117.0	2112.0	2140.0	2112.0	2136.0	2130.0	19.0	13.0	2429.0	10346.23	9488.0	2410.0
47	FG2202.ZCE	20210427	2136.0	2130.0	2126.0	2169.0	2126.0	2165.0	2165.0	35.0	35.0	545.0	2360.09	9747.0	259.0
48	FG2202.ZCE	20210428	2165.0	2165.0	2157.0	2173.0	2150.0	2170.0	2159.0	5.0	-6.0	1963.0	8475.77	7806.0	-1941.0
49	FG2202.ZCE	20210429	2170.0	2159.0	2181.0	2216.0	2170.0	2205.0	2195.0	46.0	36.0	381.0	1672.34	7586.0	-220.0
50	FG2202.ZCE	20210430	2205.0	2195.0	2208.0	2251.0	2198.0	2251.0	2236.0	56.0	41.0	529.0	2365.86	7101.0	-485.0
51	FG2202.ZCE	20210506	2251.0	2236.0	2294.0	2359.0	2294.0	2356.0	2327.0	120.0	91.0	2470.0	11496.88	7452.0	351.0
52	FG2202.ZCE	20210507	2356.0	2327.0	2343.0	2381.0	2337.0	2370.0	2354.0	43.0	27.0	3313.0	15599.56	10503.0	3051.0
53	FG2202.ZCE	20210510	2370.0	2354.0	2366.0	2496.0	2355.0	2496.0	2461.0	142.0	107.0	1170.0	5759.74	10822.0	319.0
54	FG2202.ZCE	20210511	2496.0	2461.0	2477.0	2649.0	2456.0	2595.0	2563.0	134.0	102.0	3482.0	17846.14	10262.0	-560.0
55	FG2202.ZCE	20210512	2595.0	2563.0	2590.0	2704.0	2581.0	2704.0	2672.0	141.0	109.0	2084.0	11135.61	11939.0	1677.0
56	FG2202.ZCE	20210513	2704.0	2672.0	2694.0	2749.0	2580.0	2662.0	2666.0	-10.0	-6.0	3387.0	18056.68	14744.0	2805.0
57	FG2202.ZCE	20210514	2662.0	2666.0	2663.0	2681.0	2518.0	2582.0	2580.0	-84.0	-86.0	1006.0	5190.13	15073.0	329.0
58	FG2202.ZCE	20210517	2582.0	2580.0	2599.0	2673.0	2535.0	2574.0	2564.0	-6.0	-16.0	4216.0	21621.26	19029.0	3956.0
59	FG2202.ZCE	20210518	2574.0	2564.0	2573.0	2643.0	2572.0	2638.0	2620.0	74.0	56.0	693.0	3631.38	19300.0	271.0
60	FG2202.ZCE	20210519	2638.0	2620.0	2646.0	2646.0	2494.0	2516.0	2568.0	-104.0	-52.0	1022.0	5248.09	20048.0	748.0
61	FG2202.ZCE	20210520	2516.0	2568.0	2475.0	2495.0	2413.0	2482.0	2462.0	-86.0	-106.0	555.0	2732.63	20304.0	256.0
62	FG2202.ZCE	20210521	2482.0	2462.0	2494.0	2494.0	2395.0	2401.0	2438.0	-61.0	-24.0	4361.0	21263.99	24453.0	4149.0
63	FG2202.ZCE	20210524	2401.0	2438.0	2394.0	2439.0	2317.0	2391.0	2392.0	-47.0	-46.0	3287.0	15726.52	26886.0	2433.0
64	FG2202.ZCE	20210525	2391.0	2392.0	2403.0	2459.0	2403.0	2446.0	2429.0	54.0	37.0	3085.0	14985.2	27133.0	247.0
65	FG2202.ZCE	20210526	2446.0	2429.0	2429.0	2461.0	2400.0	2412.0	2428.0	-17.0	-1.0	232.0	1126.78	27181.0	48.0
66	FG2202.ZCE	20210527	2412.0	2428.0	2394.0	2468.0	2318.0	2390.0	2380.0	-38.0	-48.0	2145.0	10210.19	28325.0	1144.0
67	FG2202.ZCE	20210528	2390.0	2380.0	2374.0	2457.0	2374.0	2448.0	2410.0	68.0	30.0	4117.0	19846.96	29595.0	1270.0
68	FG2202.ZCE	20210531	2448.0	2410.0	2426.0	2528.0	2417.0	2500.0	2468.0	90.0	58.0	5916.0	29197.33	23872.0	-5723.0
69	FG2202.ZCE	20210601	2500.0	2468.0	2484.0	2537.0	2469.0	2522.0	2495.0	54.0	27.0	20579.0	102672.29	3468.0	-20404.0
70	FG2202.ZCE	20210602	2522.0	2495.0	2502.0	2575.0	2481.0	2497.0	2507.0	2.0	12.0	2463.0	12348.26	1220.0	-2248.0
71	FG2202.ZCE	20210603	2497.0	2507.0	2492.0	2547.0	2492.0	2511.0	2524.0	4.0	17.0	152.0	767.26	1234.0	14.0
72	FG2202.ZCE	20210604	2511.0	2524.0	2509.0	2532.0	2463.0	2514.0	2493.0	-10.0	-31.0	217.0	1081.94	1239.0	5.0
73	FG2202.ZCE	20210607	2514.0	2493.0	2525.0	2549.0	2484.0	2485.0	2516.0	-8.0	23.0	87.0	437.73	1236.0	-3.0
74	FG2202.ZCE	20210608	2485.0	2516.0	2483.0	2502.0	2429.0	2474.0	2472.0	-42.0	-44.0	110.0	543.77	1215.0	-21.0
75	FG2202.ZCE	20210609	2474.0	2472.0	2480.0	2499.0	2461.0	2480.0	2479.0	8.0	7.0	62.0	307.43	1223.0	8.0
76	FG2202.ZCE	20210610	2480.0	2479.0	2475.0	2519.0	2465.0	2492.0	2485.0	13.0	6.0	85.0	422.51	1215.0	-8.0
77	FG2202.ZCE	20210611	2492.0	2485.0	2503.0	2550.0	2503.0	2550.0	2525.0	65.0	40.0	65.0	328.27	1229.0	14.0
78	FG2202.ZCE	20210615	2550.0	2525.0	2535.0	2535.0	2470.0	2502.0	2496.0	-23.0	-29.0	61.0	304.51	1217.0	-12.0
79	FG2202.ZCE	20210616	2502.0	2496.0	2472.0	2498.0	2449.0	2450.0	2472.0	-46.0	-24.0	1058.0	5231.12	212.0	-1005.0
80	FG2202.ZCE	20210617	2450.0	2472.0	2459.0	2499.0	2439.0	2499.0	2467.0	27.0	-5.0	55.0	271.39	216.0	4.0
81	FG2202.ZCE	20210618	2499.0	2467.0	2496.0	2500.0	2453.0	2469.0	2479.0	2.0	12.0	51.0	252.83	203.0	-13.0
82	FG2202.ZCE	20210621	2469.0	2479.0	2484.0	2503.0	2465.0	2465.0	2485.0	-14.0	6.0	57.0	283.25	207.0	4.0
83	FG2202.ZCE	20210622	2465.0	2485.0	2465.0	2512.0	2455.0	2512.0	2477.0	27.0	-8.0	28.0	138.71	206.0	-1.0
84	FG2202.ZCE	20210623	2512.0	2477.0	2512.0	2533.0	2502.0	2511.0	2514.0	34.0	37.0	63.0	316.76	201.0	-5.0
85	FG2202.ZCE	20210624	2511.0	2514.0	2514.0	2593.0	2514.0	2585.0	2563.0	71.0	49.0	75.0	384.47	218.0	17.0
86	FG2202.ZCE	20210625	2585.0	2563.0	2580.0	2655.0	2580.0	2654.0	2621.0	91.0	58.0	56.0	293.54	235.0	17.0
87	FG2202.ZCE	20210628	2654.0	2621.0	2650.0	2650.0	2606.0	2622.0	2629.0	1.0	8.0	59.0	310.21	241.0	6.0
88	FG2202.ZCE	20210629	2622.0	2629.0	2632.0	2638.0	2604.0	2615.0	2622.0	-14.0	-7.0	59.0	309.44	242.0	1.0
89	FG2202.ZCE	20210630	2615.0	2622.0	2620.0	2633.0	2597.0	2621.0	2616.0	-1.0	-6.0	37.0	193.61	242.0	0.0
90	FG2202.ZCE	20210701	2621.0	2616.0	2630.0	2654.0	2590.0	2594.0	2625.0	-22.0	9.0	84.0	440.97	240.0	-2.0
91	FG2202.ZCE	20210702	2594.0	2625.0	2604.0	2637.0	2590.0	2634.0	2608.0	9.0	-17.0	80.0	417.26	261.0	21.0
92	FG2202.ZCE	20210705	2634.0	2608.0	2632.0	2632.0	2598.0	2618.0	2617.0	10.0	9.0	46.0	240.8	253.0	-8.0
93	FG2202.ZCE	20210706	2618.0	2617.0	2619.0	2668.0	2619.0	2658.0	2649.0	41.0	32.0	87.0	460.98	270.0	17.0
94	FG2202.ZCE	20210707	2658.0	2649.0	2650.0	2682.0	2631.0	2660.0	2653.0	11.0	4.0	39.0	206.9	280.0	10.0
95	FG2202.ZCE	20210708	2660.0	2653.0	2670.0	2701.0	2663.0	2697.0	2687.0	44.0	34.0	50.0	268.66	297.0	17.0
96	FG2202.ZCE	20210709	2697.0	2687.0	2683.0	2689.0	2653.0	2682.0	2676.0	-5.0	-11.0	61.0	326.49	306.0	9.0
97	FG2202.ZCE	20210712	2682.0	2676.0	2694.0	2748.0	2684.0	2733.0	2724.0	57.0	48.0	49.0	266.95	311.0	5.0
98	FG2202.ZCE	20210713	2733.0	2724.0	2733.0	2774.0	2733.0	2774.0	2755.0	50.0	31.0	52.0	286.47	341.0	30.0
99	FG2202.ZCE	20210714	2774.0	2755.0	2779.0	2869.0	2779.0	2869.0	2821.0	114.0	66.0	95.0	536.05	346.0	5.0
100	FG2202.ZCE	20210715	2869.0	2821.0	2864.0	2891.0	2812.0	2891.0	2850.0	70.0	29.0	150.0	855.06	380.0	34.0
101	FG2202.ZCE	20210716	2891.0	2850.0	2881.0	2919.0	2869.0	2917.0	2896.0	67.0	46.0	115.0	666.05	389.0	9.0
102	FG2202.ZCE	20210719	2917.0	2896.0	2922.0	3004.0	2921.0	2931.0	2957.0	35.0	61.0	183.0	1082.38	394.0	5.0
103	FG2202.ZCE	20210720	2931.0	2957.0	2915.0	2937.0	2873.0	2916.0	2906.0	-41.0	-51.0	173.0	1005.43	395.0	1.0
104	FG2202.ZCE	20210721	2916.0	2906.0	2917.0	2953.0	2890.0	2891.0	2918.0	-15.0	12.0	75.0	437.68	387.0	-8.0
105	FG2202.ZCE	20210722	2891.0	2918.0	2893.0	2952.0	2881.0	2938.0	2917.0	20.0	-1.0	59.0	344.19	396.0	9.0
106	FG2202.ZCE	20210723	2938.0	2917.0	2966.0	3019.0	2952.0	2960.0	2983.0	43.0	66.0	95.0	566.68	410.0	14.0
107	FG2202.ZCE	20210726	2960.0	2983.0	2967.0	2967.0	2821.0	2855.0	2882.0	-128.0	-101.0	178.0	1026.02	377.0	-33.0
108	FG2202.ZCE	20210727	2855.0	2882.0	2854.0	2881.0	2733.0	2749.0	2805.0	-133.0	-77.0	158.0	886.4	368.0	-9.0
109	FG2202.ZCE	20210728	2749.0	2805.0	2753.0	2805.0	2753.0	2796.0	2781.0	-9.0	-24.0	89.0	495.07	358.0	-10.0
110	FG2202.ZCE	20210729	2796.0	2781.0	2807.0	2843.0	2801.0	2837.0	2820.0	56.0	39.0	128.0	721.95	388.0	30.0
111	FG2202.ZCE	20210730	2837.0	2820.0	2826.0	2839.0	2790.0	2832.0	2822.0	12.0	2.0	301.0	1698.92	397.0	9.0
112	FG2202.ZCE	20210802	2832.0	2822.0	2824.0	2824.0	2743.0	2759.0	2776.0	-63.0	-46.0	121.0	671.9	385.0	-12.0
113	FG2202.ZCE	20210803	2759.0	2776.0	2752.0	2752.0	2670.0	2670.0	2704.0	-106.0	-72.0	126.0	681.3	356.0	-29.0
114	FG2202.ZCE	20210804	2670.0	2704.0	2688.0	2729.0	2688.0	2723.0	2704.0	19.0	0.0	222.0	1200.67	441.0	85.0
115	FG2202.ZCE	20210805	2723.0	2704.0	2707.0	2723.0	2613.0	2621.0	2651.0	-83.0	-53.0	205.0	1086.77	366.0	-75.0
116	FG2202.ZCE	20210806	2621.0	2651.0	2624.0	2672.0	2609.0	2659.0	2658.0	8.0	7.0	150.0	797.53	278.0	-88.0
117	FG2202.ZCE	20210809	2659.0	2658.0	2674.0	2725.0	2651.0	2708.0	2689.0	50.0	31.0	67.0	360.35	280.0	2.0
118	FG2202.ZCE	20210810	2708.0	2689.0	2712.0	2808.0	2712.0	2808.0	2765.0	119.0	76.0	66.0	364.96	273.0	-7.0
119	FG2202.ZCE	20210811	2808.0	2765.0	2794.0	2826.0	2763.0	2795.0	2796.0	30.0	31.0	75.0	419.46	273.0	0.0
120	FG2202.ZCE	20210812	2795.0	2796.0	2772.0	2808.0	2686.0	2688.0	2733.0	-108.0	-63.0	174.0	951.0	250.0	-23.0
121	FG2202.ZCE	20210813	2688.0	2733.0	2682.0	2716.0	2659.0	2670.0	2682.0	-63.0	-51.0	98.0	525.63	208.0	-42.0
122	FG2202.ZCE	20210816	2670.0	2682.0	2870.0	2870.0	2680.0	2700.0	2726.0	18.0	44.0	40.0	218.06	205.0	-3.0
123	FG2202.ZCE	20210817	2700.0	2726.0	2723.0	2723.0	2684.0	2709.0	2706.0	-17.0	-20.0	35.0	189.43	206.0	1.0
124	FG2202.ZCE	20210818	2709.0	2706.0	2714.0	2746.0	2657.0	2686.0	2701.0	-20.0	-5.0	55.0	297.08	211.0	5.0
125	FG2202.ZCE	20210819	2686.0	2701.0	2671.0	2678.0	2566.0	2600.0	2589.0	-101.0	-112.0	142.0	735.3	222.0	11.0
126	FG2202.ZCE	20210820	2600.0	2589.0	2580.0	2598.0	2551.0	2591.0	2574.0	2.0	-15.0	57.0	293.45	217.0	-5.0
127	FG2202.ZCE	20210823	2591.0	2574.0	2585.0	2670.0	2585.0	2663.0	2644.0	89.0	70.0	111.0	586.89	221.0	4.0
128	FG2202.ZCE	20210824	2663.0	2644.0	2666.0	2700.0	2648.0	2649.0	2677.0	5.0	33.0	32.0	171.34	227.0	6.0
129	FG2202.ZCE	20210825	2649.0	2677.0	2627.0	2655.0	2600.0	2643.0	2643.0	-34.0	-34.0	112.0	592.03	209.0	-18.0
130	FG2202.ZCE	20210826	2643.0	2643.0	2643.0	2652.0	2536.0	2536.0	2618.0	-107.0	-25.0	144.0	753.85	236.0	27.0
131	FG2202.ZCE	20210827	2536.0	2618.0	2526.0	2575.0	2526.0	2558.0	2562.0	-60.0	-56.0	127.0	650.76	203.0	-33.0
132	FG2202.ZCE	20210830	2558.0	2562.0	2579.0	2615.0	2570.0	2572.0	2588.0	10.0	26.0	35.0	181.17	201.0	-2.0
133	FG2202.ZCE	20210831	2572.0	2588.0	2559.0	2567.0	2495.0	2515.0	2528.0	-73.0	-60.0	110.0	556.08	217.0	16.0
134	FG2202.ZCE	20210901	2515.0	2528.0	2487.0	2534.0	2472.0	2494.0	2504.0	-34.0	-24.0	87.0	435.73	238.0	21.0
135	FG2202.ZCE	20210902	2494.0	2504.0	2524.0	2545.0	2475.0	2516.0	2511.0	12.0	7.0	53.0	266.22	225.0	-13.0
136	FG2202.ZCE	20210903	2516.0	2511.0	2492.0	2652.0	2492.0	2636.0	2593.0	125.0	82.0	103.0	534.08	208.0	-17.0
137	FG2202.ZCE	20210906	2636.0	2593.0	2642.0	2663.0	2587.0	2601.0	2622.0	8.0	29.0	146.0	765.59	182.0	-26.0
138	FG2202.ZCE	20210907	2601.0	2622.0	2579.0	2628.0	2573.0	2606.0	2598.0	-16.0	-24.0	39.0	202.63	178.0	-4.0
139	FG2202.ZCE	20210908	2606.0	2598.0	2603.0	2603.0	2490.0	2499.0	2530.0	-99.0	-68.0	67.0	339.03	171.0	-7.0
140	FG2202.ZCE	20210909	2499.0	2530.0	2458.0	2501.0	2420.0	2450.0	2455.0	-80.0	-75.0	78.0	382.92	157.0	-14.0
141	FG2202.ZCE	20210910	2450.0	2455.0	2450.0	2475.0	2450.0	2467.0	2461.0	12.0	6.0	10.0	49.21	158.0	1.0
142	FG2202.ZCE	20210913	2467.0	2461.0	2461.0	2465.0	2321.0	2333.0	2388.0	-128.0	-73.0	88.0	420.36	162.0	4.0
143	FG2202.ZCE	20210914	2333.0	2388.0	2297.0	2348.0	2274.0	2274.0	2316.0	-114.0	-72.0	29.0	134.32	164.0	2.0
144	FG2202.ZCE	20210915	2274.0	2316.0	2291.0	2291.0	2236.0	2252.0	2253.0	-64.0	-63.0	76.0	342.4	143.0	-21.0
145	FG2202.ZCE	20210916	2252.0	2253.0	2254.0	2308.0	2224.0	2246.0	2264.0	-7.0	11.0	31.0	140.35	142.0	-1.0
146	FG2202.ZCE	20210917	2246.0	2264.0	2235.0	2293.0	2160.0	2293.0	2218.0	29.0	-46.0	94.0	417.01	131.0	-11.0
147	FG2202.ZCE	20210922	2293.0	2218.0	2268.0	2324.0	2232.0	2310.0	2282.0	92.0	64.0	91.0	415.29	141.0	10.0
148	FG2202.ZCE	20210923	2310.0	2282.0	2324.0	2404.0	2274.0	2284.0	2345.0	2.0	63.0	112.0	525.38	138.0	-3.0
149	FG2202.ZCE	20210924	2284.0	2345.0	2255.0	2272.0	2180.0	2180.0	2220.0	-165.0	-125.0	176.0	781.31	154.0	16.0
150	FG2202.ZCE	20210927	2180.0	2220.0	2194.0	2274.0	2157.0	2226.0	2217.0	6.0	-3.0	274.0	1214.73	196.0	42.0
151	FG2202.ZCE	20210928	2226.0	2217.0	2235.0	2242.0	2160.0	2240.0	2193.0	23.0	-24.0	113.0	495.73	179.0	-17.0
152	FG2202.ZCE	20210929	2240.0	2193.0	2251.0	2251.0	2170.0	2185.0	2209.0	-8.0	16.0	101.0	446.15	171.0	-8.0
153	FG2202.ZCE	20210930	2185.0	2209.0	2190.0	2277.0	2169.0	2216.0	2223.0	7.0	14.0	147.0	653.62	205.0	34.0
154	FG2202.ZCE	20211008	2216.0	2223.0	2248.0	2355.0	2248.0	2270.0	2314.0	47.0	91.0	577.0	2670.69	604.0	399.0
155	FG2202.ZCE	20211011	2270.0	2314.0	2289.0	2466.0	2289.0	2353.0	2344.0	39.0	30.0	610.0	2859.65	891.0	287.0
156	FG2202.ZCE	20211012	2353.0	2344.0	2353.0	2402.0	2270.0	2296.0	2295.0	-48.0	-49.0	3796.0	17422.45	1892.0	1001.0
157	FG2202.ZCE	20211013	2296.0	2295.0	2268.0	2400.0	2166.0	2340.0	2339.0	45.0	44.0	526.0	2460.81	2213.0	321.0
158	FG2202.ZCE	20211014	2340.0	2339.0	2333.0	2377.0	2295.0	2329.0	2339.0	-10.0	0.0	269.0	1258.54	2281.0	68.0
159	FG2202.ZCE	20211015	2329.0	2339.0	2327.0	2332.0	2281.0	2301.0	2300.0	-38.0	-39.0	421.0	1936.96	2576.0	295.0
160	FG2202.ZCE	20211018	2301.0	2300.0	2302.0	2308.0	2211.0	2248.0	2238.0	-52.0	-62.0	270.0	1208.66	2696.0	120.0
161	FG2202.ZCE	20211019	2248.0	2238.0	2222.0	2361.0	2185.0	2342.0	2250.0	104.0	12.0	440.0	1980.03	2963.0	267.0
162	FG2202.ZCE	20211020	2342.0	2250.0	2299.0	2341.0	2258.0	2271.0	2304.0	21.0	54.0	187.0	861.6	2970.0	7.0
163	FG2202.ZCE	20211021	2271.0	2304.0	2287.0	2322.0	2142.0	2147.0	2238.0	-157.0	-66.0	162.0	725.26	2985.0	15.0
164	FG2202.ZCE	20211022	2147.0	2238.0	2151.0	2180.0	2081.0	2082.0	2101.0	-156.0	-137.0	349.0	1466.31	2955.0	-30.0
165	FG2202.ZCE	20211025	2082.0	2101.0	2057.0	2145.0	1980.0	1991.0	2034.0	-110.0	-67.0	353.0	1435.76	2889.0	-66.0
166	FG2202.ZCE	20211026	1991.0	2034.0	1987.0	2034.0	1955.0	2026.0	1997.0	-8.0	-37.0	256.0	1022.7	2820.0	-69.0
167	FG2202.ZCE	20211027	2026.0	1997.0	2025.0	2058.0	1956.0	1980.0	2010.0	-17.0	13.0	375.0	1507.36	2892.0	72.0
168	FG2202.ZCE	20211028	1980.0	2010.0	1969.0	1969.0	1869.0	1901.0	1899.0	-109.0	-111.0	187.0	710.22	2860.0	-32.0
169	FG2202.ZCE	20211029	1901.0	1899.0	1920.0	1932.0	1833.0	1850.0	1883.0	-49.0	-16.0	300.0	1129.55	2786.0	-74.0
170	FG2202.ZCE	20211101	1850.0	1883.0	1858.0	1883.0	1779.0	1779.0	1837.0	-104.0	-46.0	111.0	407.71	2780.0	-6.0
171	FG2202.ZCE	20211102	1779.0	1837.0	1777.0	1807.0	1653.0	1653.0	1761.0	-184.0	-76.0	750.0	2641.26	3254.0	474.0
172	FG2202.ZCE	20211103	1653.0	1761.0	1630.0	1775.0	1620.0	1749.0	1646.0	-12.0	-115.0	647.0	2130.5	3767.0	513.0
173	FG2202.ZCE	20211104	1749.0	1646.0	1735.0	1751.0	1682.0	1703.0	1720.0	57.0	74.0	88.0	302.69	3760.0	-7.0
174	FG2202.ZCE	20211105	1703.0	1720.0	1680.0	1732.0	1654.0	1712.0	1680.0	-8.0	-40.0	77.0	258.74	3778.0	18.0
175	FG2202.ZCE	20211108	1712.0	1680.0	1709.0	1756.0	1688.0	1712.0	1723.0	32.0	43.0	78.0	268.8	3761.0	-17.0
176	FG2202.ZCE	20211109	1712.0	1723.0	1719.0	1754.0	1715.0	1733.0	1738.0	10.0	15.0	60.0	208.53	3756.0	-5.0
177	FG2202.ZCE	20211110	1733.0	1738.0	1713.0	1713.0	1618.0	1643.0	1655.0	-95.0	-83.0	78.0	258.25	3749.0	-7.0
178	FG2202.ZCE	20211111	1643.0	1655.0	1635.0	1766.0	1629.0	1739.0	1692.0	84.0	37.0	105.0	355.24	3750.0	1.0
179	FG2202.ZCE	20211112	1739.0	1692.0	1724.0	1745.0	1686.0	1729.0	1719.0	37.0	27.0	145.0	498.41	3794.0	44.0
180	FG2202.ZCE	20211115	1729.0	1719.0	1696.0	1806.0	1695.0	1730.0	1767.0	11.0	48.0	198.0	699.85	3803.0	9.0
181	FG2202.ZCE	20211116	1730.0	1767.0	1664.0	1789.0	1664.0	1720.0	1750.0	-47.0	-17.0	203.0	710.44	3780.0	-23.0
182	FG2202.ZCE	20211117	1720.0	1750.0	1735.0	1737.0	1652.0	1670.0	1683.0	-80.0	-67.0	119.0	400.56	3782.0	2.0
183	FG2202.ZCE	20211118	1670.0	1683.0	1685.0	1692.0	1652.0	1663.0	1678.0	-20.0	-5.0	248.0	832.04	3656.0	-126.0
184	FG2202.ZCE	20211119	1663.0	1678.0	1667.0	1718.0	1658.0	1710.0	1692.0	32.0	14.0	474.0	1604.43	3390.0	-266.0
185	FG2202.ZCE	20211122	1710.0	1692.0	1700.0	1743.0	1700.0	1710.0	1724.0	18.0	32.0	121.0	417.15	3411.0	21.0
186	FG2202.ZCE	20211123	1710.0	1724.0	1734.0	1757.0	1696.0	1708.0	1722.0	-16.0	-2.0	145.0	499.47	3452.0	41.0
187	FG2202.ZCE	20211124	1708.0	1722.0	1717.0	1775.0	1716.0	1774.0	1742.0	52.0	20.0	164.0	571.38	3461.0	9.0
188	FG2202.ZCE	20211125	1774.0	1742.0	1766.0	1798.0	1765.0	1783.0	1782.0	41.0	40.0	103.0	367.04	3477.0	16.0
189	FG2202.ZCE	20211126	1783.0	1782.0	1775.0	1796.0	1754.0	1778.0	1779.0	-4.0	-3.0	205.0	729.33	3473.0	-4.0
190	FG2202.ZCE	20211129	1778.0	1779.0	1752.0	1850.0	1746.0	1830.0	1816.0	51.0	37.0	330.0	1198.74	3469.0	-4.0
191	FG2202.ZCE	20211130	1830.0	1816.0	1850.0	1875.0	1805.0	1805.0	1846.0	-11.0	30.0	195.0	720.12	3467.0	-2.0
192	FG2202.ZCE	20211201	1805.0	1846.0	1792.0	1894.0	1792.0	1887.0	1863.0	41.0	17.0	217.0	808.46	3500.0	33.0
193	FG2202.ZCE	20211202	1887.0	1863.0	1887.0	1931.0	1858.0	1911.0	1896.0	48.0	33.0	789.0	2992.57	3990.0	490.0
194	FG2202.ZCE	20211203	1911.0	1896.0	1922.0	1943.0	1903.0	1903.0	1932.0	7.0	36.0	418.0	1615.37	4179.0	189.0
195	FG2202.ZCE	20211206	1903.0	1932.0	1923.0	1927.0	1875.0	1893.0	1902.0	-39.0	-30.0	253.0	962.65	4149.0	-30.0
196	FG2202.ZCE	20211207	1893.0	1902.0	1893.0	1899.0	1844.0	1853.0	1876.0	-49.0	-26.0	402.0	1508.59	4164.0	15.0
197	FG2202.ZCE	20211208	1853.0	1876.0	1846.0	1846.0	1752.0	1783.0	1790.0	-93.0	-86.0	731.0	2616.49	4396.0	232.0
198	FG2202.ZCE	20211209	1783.0	1790.0	1792.0	1818.0	1771.0	1799.0	1798.0	9.0	8.0	452.0	1625.53	4391.0	-5.0
199	FG2202.ZCE	20211210	1799.0	1798.0	1799.0	1826.0	1739.0	1747.0	1792.0	-51.0	-6.0	314.0	1125.48	4396.0	5.0
200	FG2202.ZCE	20211213	1747.0	1792.0	1753.0	1826.0	1738.0	1817.0	1774.0	25.0	-18.0	280.0	993.39	4429.0	33.0
201	FG2202.ZCE	20211214	1817.0	1774.0	1818.0	1822.0	1782.0	1808.0	1800.0	34.0	26.0	101.0	363.6	4413.0	-16.0
202	FG2202.ZCE	20211215	1808.0	1800.0	1802.0	1811.0	1765.0	1765.0	1778.0	-35.0	-22.0	97.0	345.01	4400.0	-13.0
203	FG2202.ZCE	20211216	1765.0	1778.0	1760.0	1806.0	1759.0	1788.0	1780.0	10.0	2.0	68.0	242.02	4382.0	-18.0
204	FG2202.ZCE	20211217	1788.0	1780.0	1792.0	1811.0	1780.0	1789.0	1791.0	9.0	11.0	195.0	698.38	4489.0	107.0
205	FG2202.ZCE	20211220	1789.0	1791.0	1815.0	1846.0	1760.0	1760.0	1813.0	-31.0	22.0	200.0	725.1	4506.0	17.0
206	FG2202.ZCE	20211221	1760.0	1813.0	1753.0	1813.0	1753.0	1803.0	1789.0	-10.0	-24.0	74.0	264.72	4504.0	-2.0
207	FG2202.ZCE	20211222	1803.0	1789.0	1807.0	1818.0	1780.0	1782.0	1801.0	-7.0	12.0	31.0	111.65	4502.0	-2.0
208	FG2202.ZCE	20211223	1782.0	1801.0	1782.0	1814.0	1782.0	1794.0	1798.0	-7.0	-3.0	59.0	212.19	4498.0	-4.0
209	FG2202.ZCE	20211224	1794.0	1798.0	1779.0	1799.0	1730.0	1752.0	1761.0	-46.0	-37.0	67.0	236.0	4496.0	-2.0
210	FG2202.ZCE	20211227	1752.0	1761.0	1761.0	1779.0	1730.0	1773.0	1757.0	12.0	-4.0	543.0	1908.17	4104.0	-392.0
211	FG2202.ZCE	20211228	1773.0	1757.0	1770.0	1770.0	1740.0	1746.0	1757.0	-11.0	0.0	98.0	344.42	4066.0	-38.0
212	FG2202.ZCE	20211229	1746.0	1757.0	1755.0	1763.0	1751.0	1756.0	1757.0	-1.0	0.0	44.0	154.61	4049.0	-17.0
213	FG2202.ZCE	20211230	1756.0	1757.0	1752.0	1757.0	1730.0	1746.0	1741.0	-11.0	-16.0	132.0	459.56	4025.0	-24.0
214	FG2202.ZCE	20211231	1746.0	1741.0	1719.0	1734.0	1678.0	1698.0	1699.0	-43.0	-42.0	430.0	1461.24	4132.0	107.0
215	FG2202.ZCE	20220104	1698.0	1699.0	1687.0	1725.0	1678.0	1708.0	1708.0	9.0	9.0	172.0	587.47	4068.0	-64.0
216	FG2202.ZCE	20220105	1708.0	1708.0	1722.0	1750.0	1714.0	1742.0	1733.0	34.0	25.0	124.0	429.67	3998.0	-70.0
217	FG2202.ZCE	20220106	1742.0	1733.0	1750.0	1801.0	1750.0	1800.0	1765.0	67.0	32.0	155.0	547.05	3995.0	-3.0
218	FG2202.ZCE	20220107	1800.0	1765.0	1785.0	1840.0	1785.0	1839.0	1788.0	74.0	23.0	1082.0	3868.44	3002.0	-993.0
219	FG2202.ZCE	20220110	1839.0	1788.0	1852.0	1886.0	1844.0	1868.0	1865.0	80.0	77.0	964.0	3595.84	2715.0	-287.0
220	FG2202.ZCE	20220111	1868.0	1865.0	1856.0	1900.0	1855.0	1877.0	1880.0	12.0	15.0	171.0	643.13	2714.0	-1.0
221	FG2202.ZCE	20220112	1877.0	1880.0	1879.0	1936.0	1872.0	1936.0	1909.0	56.0	29.0	163.0	622.3	2590.0	-124.0
222	FG2202.ZCE	20220113	1936.0	1909.0	1946.0	1971.0	1882.0	1882.0	1931.0	-27.0	22.0	2053.0	7928.59	1049.0	-1541.0
223	FG2202.ZCE	20220114	1882.0	1931.0	1896.0	1998.0	1896.0	1998.0	1964.0	67.0	33.0	702.0	2757.32	1343.0	294.0
224	FG2202.ZCE	20220117	1998.0	1964.0	1995.0	2016.0	1978.0	1990.0	1994.0	26.0	30.0	51.0	203.44	1337.0	-6.0
225	FG2202.ZCE	20220118	1990.0	1994.0	1982.0	2053.0	1982.0	2053.0	2015.0	59.0	21.0	54.0	217.67	1341.0	4.0
226	FG2202.ZCE	20220119	2053.0	2015.0	2035.0	2116.0	2035.0	2098.0	2095.0	83.0	80.0	70.0	293.35	1317.0	-24.0
227	FG2202.ZCE	20220120	2098.0	2095.0	2070.0	2143.0	2070.0	2098.0	2111.0	3.0	16.0	30.0	126.67	1307.0	-10.0
228	FG2202.ZCE	20220121	2098.0	2111.0	2129.0	2170.0	2102.0	2141.0	2131.0	30.0	20.0	36.0	153.46	1307.0	0.0
229	FG2202.ZCE	20220124	2141.0	2131.0	2140.0	2151.0	2104.0	2104.0	2127.0	-27.0	-4.0	41.0	174.45	1307.0	0.0
230	FG2202.ZCE	20220125	2104.0	2127.0	2097.0	2103.0	2043.0	2094.0	2073.0	-33.0	-54.0	95.0	393.94	1251.0	-56.0
231	FG2202.ZCE	20220126	2094.0	2073.0	2075.0	2111.0	2066.0	2111.0	2089.0	38.0	16.0	18.0	75.19	1242.0	-9.0
232	FG2202.ZCE	20220127	2111.0	2089.0	2122.0	2201.0	2122.0	2192.0	2154.0	103.0	65.0	30.0	129.26	1232.0	-10.0
233	FG2202.ZCE	20220128	2192.0	2154.0	2186.0	2244.0	2161.0	2216.0	2202.0	62.0	48.0	91.0	400.75	1168.0	-64.0
234	FG2202.ZCE	20220207	2216.0	2202.0					2288.0		86.0	0.0	0.0	1168.0	0.0
235	FG2202.ZCE	20220208		2288.0					2293.0		5.0	0.0	0.0	1168.0	0.0
236	FG2202.ZCE	20220209		2293.0	2216.0	2216.0	2216.0	2216.0	2216.0	-77.0	-77.0	1.0	4.43	1168.0	0.0
237	FG2202.ZCE	20220210	2216.0	2216.0	2306.0	2388.0	2306.0	2388.0	2334.0	172.0	118.0	7.0	32.68	1168.0	0.0
238	FG2202.ZCE	20220211	2388.0	2334.0	2322.0	2322.0	2200.0	2200.0	2215.0	-134.0	-119.0	159.0	704.28	1038.0	-130.0
239	FG2202.ZCE	20220214	2200.0	2215.0	2339.0	2344.0	2339.0	2344.0	2341.0	129.0	126.0	50.0	234.1	1038.0	0.0
240	FG2202.ZCE	20220215	2344.0	2341.0	2250.0	2278.0	2230.0	2234.0	2245.0	-107.0	-96.0	168.0	754.16	1038.0	0.0
241	FG2202.ZCE	20220216	2234.0	2245.0	2280.0	2280.0	2270.0	2270.0	2275.0	25.0	30.0	4.0	18.2	1038.0	0.0
242	FG2202.ZCE	20220217	2270.0	2275.0	2260.0	2260.0	2170.0	2170.0	2198.0	-105.0	-77.0	231.0	1015.33	1038.0	0.0
243	FG2202.ZCE	20220218	2170.0	2198.0					2153.0		-45.0	0.0	0.0	0.0	-1038.0