finance-talk/data/FG/FG2203.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	FG2203.ZCE	20210315		1851.0	1872.0	1876.0	1868.0	1876.0	1872.0	25.0	21.0	3.0	11.23	1.0
3	FG2203.ZCE	20210316	1876.0	1872.0	1893.0	1918.0	1876.0	1876.0	1895.0	4.0	23.0	7.0	26.53	4.0	3.0
4	FG2203.ZCE	20210317	1876.0	1895.0	1888.0	1889.0	1885.0	1885.0	1887.0	-10.0	-8.0	3.0	11.33	5.0	1.0
5	FG2203.ZCE	20210318	1885.0	1887.0	1914.0	1925.0	1901.0	1925.0	1917.0	38.0	30.0	6.0	23.01	8.0	3.0
6	FG2203.ZCE	20210319	1925.0	1917.0	1932.0	1937.0	1913.0	1913.0	1926.0	-4.0	9.0	7.0	26.97	6.0	-2.0
7	FG2203.ZCE	20210322	1913.0	1926.0	1939.0	1966.0	1939.0	1945.0	1951.0	19.0	25.0	7.0	27.32	12.0	6.0
8	FG2203.ZCE	20210323	1945.0	1951.0					1951.0		0.0	0.0	0.0	12.0	0.0
9	FG2203.ZCE	20210324		1951.0	1945.0	1945.0	1903.0	1903.0	1912.0	-48.0	-39.0	11.0	42.07	18.0	6.0
10	FG2203.ZCE	20210325	1903.0	1912.0	1918.0	1923.0	1911.0	1923.0	1919.0	11.0	7.0	4.0	15.35	20.0	2.0
11	FG2203.ZCE	20210326	1923.0	1919.0	1907.0	1938.0	1885.0	1938.0	1912.0	19.0	-7.0	24.0	91.79	29.0	9.0
12	FG2203.ZCE	20210329	1938.0	1912.0	1915.0	1930.0	1913.0	1920.0	1922.0	8.0	10.0	23.0	88.41	33.0	4.0
13	FG2203.ZCE	20210330	1920.0	1922.0	1921.0	1924.0	1899.0	1923.0	1915.0	1.0	-7.0	19.0	72.75	43.0	10.0
14	FG2203.ZCE	20210331	1923.0	1915.0	1915.0	1915.0	1892.0	1896.0	1906.0	-19.0	-9.0	18.0	68.62	51.0	8.0
15	FG2203.ZCE	20210401	1896.0	1906.0	1888.0	1940.0	1888.0	1940.0	1904.0	34.0	-2.0	53.0	201.87	67.0	16.0
16	FG2203.ZCE	20210402	1940.0	1904.0	1928.0	1941.0	1923.0	1934.0	1931.0	30.0	27.0	46.0	177.64	68.0	1.0
17	FG2203.ZCE	20210406	1934.0	1931.0	1960.0	1972.0	1957.0	1969.0	1966.0	38.0	35.0	10.0	39.33	71.0	3.0
18	FG2203.ZCE	20210407	1969.0	1966.0	1972.0	1980.0	1953.0	1972.0	1968.0	6.0	2.0	148.0	582.47	202.0	131.0
19	FG2203.ZCE	20210408	1972.0	1968.0	1976.0	1982.0	1908.0	1968.0	1953.0	0.0	-15.0	47.0	183.54	223.0	21.0
20	FG2203.ZCE	20210409	1968.0	1953.0	1967.0	1978.0	1936.0	1943.0	1938.0	-10.0	-15.0	296.0	1147.04	474.0	251.0
21	FG2203.ZCE	20210412	1943.0	1938.0	1939.0	1959.0	1930.0	1959.0	1947.0	21.0	9.0	676.0	2632.8	1118.0	644.0
22	FG2203.ZCE	20210413	1959.0	1947.0	1974.0	1999.0	1974.0	1994.0	1985.0	47.0	38.0	59.0	234.24	1160.0	42.0
23	FG2203.ZCE	20210414	1994.0	1985.0	1995.0	2001.0	1983.0	1994.0	1994.0	9.0	9.0	18.0	71.79	1166.0	6.0
24	FG2203.ZCE	20210415	1994.0	1994.0	2002.0	2022.0	1973.0	2019.0	1976.0	25.0	-18.0	1047.0	4138.03	2195.0	1029.0
25	FG2203.ZCE	20210416	2019.0	1976.0	2019.0	2079.0	2019.0	2068.0	2040.0	92.0	64.0	431.0	1758.18	2460.0	265.0
26	FG2203.ZCE	20210419	2068.0	2040.0	2067.0	2079.0	2050.0	2063.0	2066.0	23.0	26.0	90.0	371.92	2430.0	-30.0
27	FG2203.ZCE	20210420	2063.0	2066.0	2068.0	2082.0	2063.0	2078.0	2071.0	12.0	5.0	35.0	144.95	2428.0	-2.0
28	FG2203.ZCE	20210421	2078.0	2071.0	2088.0	2090.0	2058.0	2075.0	2075.0	4.0	4.0	67.0	278.0	2403.0	-25.0
29	FG2203.ZCE	20210422	2075.0	2075.0	2084.0	2100.0	2055.0	2058.0	2084.0	-17.0	9.0	34.0	141.73	2403.0	0.0
30	FG2203.ZCE	20210423	2058.0	2084.0	2068.0	2093.0	2068.0	2093.0	2083.0	9.0	-1.0	1283.0	5343.77	3314.0	911.0
31	FG2203.ZCE	20210426	2093.0	2083.0	2085.0	2103.0	2084.0	2101.0	2094.0	18.0	11.0	2268.0	9500.53	5087.0	1773.0
32	FG2203.ZCE	20210427	2101.0	2094.0	2095.0	2133.0	2093.0	2128.0	2131.0	34.0	37.0	398.0	1696.66	5470.0	383.0
33	FG2203.ZCE	20210428	2128.0	2131.0	2128.0	2137.0	2117.0	2136.0	2125.0	5.0	-6.0	977.0	4152.12	4543.0	-927.0
34	FG2203.ZCE	20210429	2136.0	2125.0	2172.0	2174.0	2134.0	2171.0	2165.0	46.0	40.0	455.0	1969.94	4284.0	-259.0
35	FG2203.ZCE	20210430	2171.0	2165.0	2183.0	2214.0	2166.0	2214.0	2196.0	49.0	31.0	640.0	2811.06	3849.0	-435.0
36	FG2203.ZCE	20210506	2214.0	2196.0	2256.0	2312.0	2251.0	2301.0	2280.0	105.0	84.0	1882.0	8583.32	3675.0	-174.0
37	FG2203.ZCE	20210507	2301.0	2280.0	2284.0	2331.0	2277.0	2317.0	2294.0	37.0	14.0	6472.0	29699.23	9998.0	6323.0
38	FG2203.ZCE	20210510	2317.0	2294.0	2316.0	2432.0	2304.0	2432.0	2368.0	138.0	74.0	569.0	2695.01	9832.0	-166.0
39	FG2203.ZCE	20210511	2432.0	2368.0	2423.0	2582.0	2417.0	2542.0	2510.0	174.0	142.0	3523.0	17684.96	8503.0	-1329.0
40	FG2203.ZCE	20210512	2542.0	2510.0	2532.0	2650.0	2518.0	2650.0	2624.0	140.0	114.0	2086.0	10948.65	10206.0	1703.0
41	FG2203.ZCE	20210513	2650.0	2624.0	2651.0	2695.0	2529.0	2602.0	2598.0	-22.0	-26.0	2343.0	12175.65	11836.0	1630.0
42	FG2203.ZCE	20210514	2602.0	2598.0	2567.0	2623.0	2462.0	2519.0	2555.0	-79.0	-43.0	2942.0	15035.88	14150.0	2314.0
43	FG2203.ZCE	20210517	2519.0	2555.0	2503.0	2620.0	2485.0	2515.0	2535.0	-40.0	-20.0	1870.0	9481.16	15523.0	1373.0
44	FG2203.ZCE	20210518	2515.0	2535.0	2511.0	2585.0	2511.0	2578.0	2564.0	43.0	29.0	652.0	3342.89	15751.0	228.0
45	FG2203.ZCE	20210519	2578.0	2564.0	2571.0	2577.0	2442.0	2468.0	2523.0	-96.0	-41.0	2395.0	12083.24	17562.0	1811.0
46	FG2203.ZCE	20210520	2468.0	2523.0	2409.0	2445.0	2371.0	2434.0	2407.0	-89.0	-116.0	3951.0	19018.79	20525.0	2963.0
47	FG2203.ZCE	20210521	2434.0	2407.0	2446.0	2446.0	2343.0	2353.0	2382.0	-54.0	-25.0	3636.0	17322.73	23787.0	3262.0
48	FG2203.ZCE	20210524	2353.0	2382.0	2336.0	2393.0	2271.0	2349.0	2335.0	-33.0	-47.0	2904.0	13562.63	26140.0	2353.0
49	FG2203.ZCE	20210525	2349.0	2335.0	2361.0	2415.0	2358.0	2397.0	2384.0	62.0	49.0	2591.0	12352.47	28393.0	2253.0
50	FG2203.ZCE	20210526	2397.0	2384.0	2386.0	2418.0	2352.0	2359.0	2376.0	-25.0	-8.0	1632.0	7754.04	29251.0	858.0
51	FG2203.ZCE	20210527	2359.0	2376.0	2345.0	2434.0	2275.0	2340.0	2366.0	-36.0	-10.0	1656.0	7837.2	29184.0	-67.0
52	FG2203.ZCE	20210528	2340.0	2366.0	2330.0	2419.0	2330.0	2407.0	2374.0	41.0	8.0	3100.0	14721.74	28311.0	-873.0
53	FG2203.ZCE	20210531	2407.0	2374.0	2377.0	2483.0	2370.0	2452.0	2429.0	78.0	55.0	7131.0	34636.21	21458.0	-6853.0
54	FG2203.ZCE	20210601	2452.0	2429.0	2446.0	2500.0	2427.0	2472.0	2452.0	43.0	23.0	16711.0	81942.35	4907.0	-16551.0
55	FG2203.ZCE	20210602	2472.0	2452.0	2444.0	2528.0	2438.0	2461.0	2450.0	9.0	-2.0	3618.0	17730.8	1499.0	-3408.0
56	FG2203.ZCE	20210603	2461.0	2450.0	2446.0	2503.0	2446.0	2466.0	2477.0	16.0	27.0	105.0	520.15	1509.0	10.0
57	FG2203.ZCE	20210604	2466.0	2477.0	2457.0	2488.0	2417.0	2468.0	2447.0	-9.0	-30.0	163.0	797.8	1502.0	-7.0
58	FG2203.ZCE	20210607	2468.0	2447.0	2482.0	2503.0	2438.0	2442.0	2469.0	-5.0	22.0	104.0	513.55	1515.0	13.0
59	FG2203.ZCE	20210608	2442.0	2469.0	2439.0	2458.0	2385.0	2438.0	2423.0	-31.0	-46.0	103.0	499.12	1500.0	-15.0
60	FG2203.ZCE	20210609	2438.0	2423.0	2438.0	2451.0	2418.0	2441.0	2433.0	18.0	10.0	63.0	306.58	1498.0	-2.0
61	FG2203.ZCE	20210610	2441.0	2433.0	2433.0	2478.0	2415.0	2446.0	2440.0	13.0	7.0	69.0	336.7	1499.0	1.0
62	FG2203.ZCE	20210611	2446.0	2440.0	2463.0	2497.0	2457.0	2496.0	2479.0	56.0	39.0	67.0	332.19	1506.0	7.0
63	FG2203.ZCE	20210615	2496.0	2479.0	2481.0	2487.0	2429.0	2458.0	2452.0	-21.0	-27.0	33.0	161.81	1500.0	-6.0
64	FG2203.ZCE	20210616	2458.0	2452.0	2425.0	2459.0	2402.0	2413.0	2425.0	-39.0	-27.0	1170.0	5674.74	405.0	-1095.0
65	FG2203.ZCE	20210617	2413.0	2425.0	2406.0	2456.0	2391.0	2455.0	2421.0	30.0	-4.0	78.0	377.7	412.0	7.0
66	FG2203.ZCE	20210618	2455.0	2421.0	2455.0	2456.0	2409.0	2423.0	2439.0	2.0	18.0	73.0	356.06	408.0	-4.0
67	FG2203.ZCE	20210621	2423.0	2439.0	2433.0	2457.0	2420.0	2425.0	2442.0	-14.0	3.0	98.0	478.67	420.0	12.0
68	FG2203.ZCE	20210622	2425.0	2442.0	2419.0	2469.0	2413.0	2469.0	2435.0	27.0	-7.0	70.0	340.91	424.0	4.0
69	FG2203.ZCE	20210623	2469.0	2435.0	2470.0	2487.0	2458.0	2471.0	2469.0	36.0	34.0	86.0	424.62	454.0	30.0
70	FG2203.ZCE	20210624	2471.0	2469.0	2467.0	2550.0	2467.0	2544.0	2519.0	75.0	50.0	146.0	735.44	494.0	40.0
71	FG2203.ZCE	20210625	2544.0	2519.0	2546.0	2612.0	2538.0	2612.0	2574.0	93.0	55.0	89.0	458.08	536.0	42.0
72	FG2203.ZCE	20210628	2612.0	2574.0	2610.0	2610.0	2564.0	2578.0	2589.0	4.0	15.0	98.0	507.46	538.0	2.0
73	FG2203.ZCE	20210629	2578.0	2589.0	2585.0	2585.0	2560.0	2576.0	2576.0	-13.0	-13.0	41.0	211.26	543.0	5.0
74	FG2203.ZCE	20210630	2576.0	2576.0	2576.0	2579.0	2551.0	2560.0	2569.0	-16.0	-7.0	24.0	123.33	547.0	4.0
75	FG2203.ZCE	20210701	2560.0	2569.0	2582.0	2602.0	2540.0	2541.0	2578.0	-28.0	9.0	94.0	484.63	557.0	10.0
76	FG2203.ZCE	20210702	2541.0	2578.0	2556.0	2598.0	2538.0	2586.0	2555.0	8.0	-23.0	90.0	459.94	578.0	21.0
77	FG2203.ZCE	20210705	2586.0	2555.0	2578.0	2578.0	2550.0	2567.0	2567.0	12.0	12.0	54.0	277.2	588.0	10.0
78	FG2203.ZCE	20210706	2567.0	2567.0	2581.0	2625.0	2579.0	2608.0	2599.0	41.0	32.0	52.0	270.28	587.0	-1.0
79	FG2203.ZCE	20210707	2608.0	2599.0	2599.0	2628.0	2580.0	2612.0	2603.0	13.0	4.0	58.0	301.95	612.0	25.0
80	FG2203.ZCE	20210708	2612.0	2603.0	2620.0	2650.0	2616.0	2643.0	2636.0	40.0	33.0	41.0	216.14	629.0	17.0
81	FG2203.ZCE	20210709	2643.0	2636.0	2636.0	2636.0	2601.0	2630.0	2624.0	-6.0	-12.0	31.0	162.66	636.0	7.0
82	FG2203.ZCE	20210712	2630.0	2624.0	2649.0	2698.0	2634.0	2686.0	2677.0	62.0	53.0	71.0	380.2	664.0	28.0
83	FG2203.ZCE	20210713	2686.0	2677.0	2698.0	2723.0	2683.0	2722.0	2703.0	45.0	26.0	73.0	394.65	697.0	33.0
84	FG2203.ZCE	20210714	2722.0	2703.0	2721.0	2819.0	2721.0	2818.0	2779.0	115.0	76.0	122.0	678.17	690.0	-7.0
85	FG2203.ZCE	20210715	2818.0	2779.0	2812.0	2835.0	2762.0	2826.0	2798.0	47.0	19.0	113.0	632.25	692.0	2.0
86	FG2203.ZCE	20210716	2826.0	2798.0	2823.0	2868.0	2819.0	2868.0	2839.0	70.0	41.0	145.0	823.35	710.0	18.0
87	FG2203.ZCE	20210719	2868.0	2839.0	2876.0	2951.0	2876.0	2885.0	2910.0	46.0	71.0	163.0	948.65	696.0	-14.0
88	FG2203.ZCE	20210720	2885.0	2910.0	2860.0	2884.0	2828.0	2862.0	2857.0	-48.0	-53.0	112.0	640.03	674.0	-22.0
89	FG2203.ZCE	20210721	2862.0	2857.0	2871.0	2895.0	2835.0	2835.0	2867.0	-22.0	10.0	81.0	464.47	675.0	1.0
90	FG2203.ZCE	20210722	2835.0	2867.0	2832.0	2900.0	2826.0	2887.0	2859.0	20.0	-8.0	118.0	674.68	694.0	19.0
91	FG2203.ZCE	20210723	2887.0	2859.0	2906.0	2957.0	2893.0	2901.0	2923.0	42.0	64.0	139.0	812.72	719.0	25.0
92	FG2203.ZCE	20210726	2901.0	2923.0	2891.0	2891.0	2765.0	2801.0	2824.0	-122.0	-99.0	220.0	1242.61	646.0	-73.0
93	FG2203.ZCE	20210727	2801.0	2824.0	2798.0	2819.0	2680.0	2685.0	2745.0	-139.0	-79.0	220.0	1207.62	602.0	-44.0
94	FG2203.ZCE	20210728	2685.0	2745.0	2707.0	2743.0	2700.0	2741.0	2724.0	-4.0	-21.0	60.0	326.91	593.0	-9.0
95	FG2203.ZCE	20210729	2741.0	2724.0	2764.0	2794.0	2750.0	2794.0	2768.0	70.0	44.0	49.0	271.3	592.0	-1.0
96	FG2203.ZCE	20210730	2794.0	2768.0	2764.0	2788.0	2733.0	2770.0	2762.0	2.0	-6.0	113.0	624.17	611.0	19.0
97	FG2203.ZCE	20210802	2770.0	2762.0	2740.0	2766.0	2682.0	2701.0	2714.0	-61.0	-48.0	95.0	515.63	627.0	16.0
98	FG2203.ZCE	20210803	2701.0	2714.0	2700.0	2700.0	2618.0	2618.0	2648.0	-96.0	-66.0	112.0	593.05	605.0	-22.0
99	FG2203.ZCE	20210804	2618.0	2648.0	2632.0	2679.0	2632.0	2666.0	2652.0	18.0	4.0	106.0	562.23	588.0	-17.0
100	FG2203.ZCE	20210805	2666.0	2652.0	2648.0	2664.0	2568.0	2580.0	2599.0	-72.0	-53.0	372.0	1934.0	544.0	-44.0
101	FG2203.ZCE	20210806	2580.0	2599.0	2538.0	2626.0	2538.0	2618.0	2603.0	19.0	4.0	49.0	255.07	542.0	-2.0
102	FG2203.ZCE	20210809	2618.0	2603.0	2626.0	2665.0	2599.0	2647.0	2633.0	44.0	30.0	196.0	1032.24	554.0	12.0
103	FG2203.ZCE	20210810	2647.0	2633.0	2644.0	2745.0	2644.0	2740.0	2711.0	107.0	78.0	113.0	612.75	544.0	-10.0
104	FG2203.ZCE	20210811	2740.0	2711.0	2736.0	2760.0	2700.0	2739.0	2733.0	28.0	22.0	82.0	448.25	553.0	9.0
105	FG2203.ZCE	20210812	2739.0	2733.0	2714.0	2753.0	2641.0	2651.0	2679.0	-82.0	-54.0	150.0	803.82	535.0	-18.0
106	FG2203.ZCE	20210813	2651.0	2679.0	2650.0	2674.0	2618.0	2640.0	2654.0	-39.0	-25.0	124.0	658.16	558.0	23.0
107	FG2203.ZCE	20210816	2640.0	2654.0	2652.0	2701.0	2651.0	2665.0	2675.0	11.0	21.0	54.0	288.87	547.0	-11.0
108	FG2203.ZCE	20210817	2665.0	2675.0	2665.0	2690.0	2638.0	2671.0	2665.0	-4.0	-10.0	50.0	266.45	518.0	-29.0
109	FG2203.ZCE	20210818	2671.0	2665.0	2699.0	2699.0	2605.0	2637.0	2637.0	-28.0	-28.0	74.0	390.3	486.0	-32.0
110	FG2203.ZCE	20210819	2637.0	2637.0	2620.0	2630.0	2515.0	2571.0	2559.0	-66.0	-78.0	189.0	967.39	463.0	-23.0
111	FG2203.ZCE	20210820	2571.0	2559.0	2536.0	2554.0	2508.0	2552.0	2539.0	-7.0	-20.0	43.0	218.35	439.0	-24.0
112	FG2203.ZCE	20210823	2552.0	2539.0	2546.0	2624.0	2546.0	2612.0	2598.0	73.0	59.0	63.0	327.37	429.0	-10.0
113	FG2203.ZCE	20210824	2612.0	2598.0	2602.0	2641.0	2597.0	2597.0	2620.0	-1.0	22.0	24.0	125.78	425.0	-4.0
114	FG2203.ZCE	20210825	2597.0	2620.0	2573.0	2593.0	2551.0	2580.0	2566.0	-40.0	-54.0	31.0	159.07	427.0	2.0
115	FG2203.ZCE	20210826	2580.0	2566.0	2574.0	2585.0	2478.0	2481.0	2535.0	-85.0	-31.0	94.0	476.6	468.0	41.0
116	FG2203.ZCE	20210827	2481.0	2535.0	2485.0	2505.0	2468.0	2492.0	2489.0	-43.0	-46.0	36.0	179.19	456.0	-12.0
117	FG2203.ZCE	20210830	2492.0	2489.0	2538.0	2548.0	2520.0	2533.0	2532.0	44.0	43.0	19.0	96.2	457.0	1.0
118	FG2203.ZCE	20210831	2533.0	2532.0	2505.0	2505.0	2446.0	2469.0	2469.0	-63.0	-63.0	79.0	390.08	435.0	-22.0
119	FG2203.ZCE	20210901	2469.0	2469.0	2450.0	2508.0	2445.0	2479.0	2468.0	10.0	-1.0	37.0	182.6	431.0	-4.0
120	FG2203.ZCE	20210902	2479.0	2468.0	2479.0	2493.0	2438.0	2467.0	2464.0	-1.0	-4.0	56.0	275.93	417.0	-14.0
121	FG2203.ZCE	20210903	2467.0	2464.0	2437.0	2588.0	2437.0	2566.0	2516.0	102.0	52.0	48.0	241.51	406.0	-11.0
122	FG2203.ZCE	20210906	2566.0	2516.0	2619.0	2619.0	2496.0	2497.0	2540.0	-19.0	24.0	119.0	604.42	379.0	-27.0
123	FG2203.ZCE	20210907	2497.0	2540.0	2482.0	2528.0	2482.0	2503.0	2507.0	-37.0	-33.0	44.0	220.62	370.0	-9.0
124	FG2203.ZCE	20210908	2503.0	2507.0	2470.0	2500.0	2410.0	2419.0	2451.0	-88.0	-56.0	63.0	308.81	338.0	-32.0
125	FG2203.ZCE	20210909	2419.0	2451.0	2410.0	2432.0	2360.0	2380.0	2389.0	-71.0	-62.0	117.0	558.98	275.0	-63.0
126	FG2203.ZCE	20210910	2380.0	2389.0	2394.0	2402.0	2371.0	2402.0	2389.0	13.0	0.0	8.0	38.23	274.0	-1.0
127	FG2203.ZCE	20210913	2402.0	2389.0	2378.0	2406.0	2284.0	2288.0	2350.0	-101.0	-39.0	77.0	361.92	254.0	-20.0
128	FG2203.ZCE	20210914	2288.0	2350.0	2288.0	2310.0	2233.0	2233.0	2268.0	-117.0	-82.0	55.0	249.5	242.0	-12.0
129	FG2203.ZCE	20210915	2233.0	2268.0	2231.0	2231.0	2177.0	2201.0	2194.0	-67.0	-74.0	44.0	193.1	239.0	-3.0
130	FG2203.ZCE	20210916	2201.0	2194.0	2215.0	2227.0	2158.0	2196.0	2195.0	2.0	1.0	41.0	179.99	222.0	-17.0
131	FG2203.ZCE	20210917	2196.0	2195.0	2196.0	2208.0	2100.0	2208.0	2157.0	13.0	-38.0	117.0	504.77	201.0	-21.0
132	FG2203.ZCE	20210922	2208.0	2157.0	2185.0	2238.0	2130.0	2214.0	2197.0	57.0	40.0	33.0	144.99	204.0	3.0
133	FG2203.ZCE	20210923	2214.0	2197.0	2236.0	2320.0	2200.0	2219.0	2276.0	22.0	79.0	53.0	241.21	187.0	-17.0
134	FG2203.ZCE	20210924	2219.0	2276.0	2200.0	2281.0	2121.0	2131.0	2200.0	-145.0	-76.0	77.0	338.74	183.0	-4.0
135	FG2203.ZCE	20210927	2131.0	2200.0	2148.0	2261.0	2121.0	2196.0	2203.0	-4.0	3.0	98.0	431.86	227.0	44.0
136	FG2203.ZCE	20210928	2196.0	2203.0	2209.0	2210.0	2128.0	2199.0	2165.0	-4.0	-38.0	48.0	207.8	221.0	-6.0
137	FG2203.ZCE	20210929	2199.0	2165.0	2210.0	2210.0	2145.0	2147.0	2175.0	-18.0	10.0	41.0	178.31	221.0	0.0
138	FG2203.ZCE	20210930	2147.0	2175.0	2165.0	2266.0	2143.0	2197.0	2204.0	22.0	29.0	161.0	709.78	212.0	-9.0
139	FG2203.ZCE	20211008	2197.0	2204.0	2255.0	2346.0	2237.0	2271.0	2308.0	67.0	104.0	553.0	2552.27	696.0	484.0
140	FG2203.ZCE	20211011	2271.0	2308.0	2303.0	2470.0	2296.0	2349.0	2345.0	41.0	37.0	425.0	1993.19	850.0	154.0
141	FG2203.ZCE	20211012	2349.0	2345.0	2334.0	2396.0	2262.0	2273.0	2288.0	-72.0	-57.0	3748.0	17150.7	1844.0	994.0
142	FG2203.ZCE	20211013	2273.0	2288.0	2285.0	2384.0	2170.0	2340.0	2339.0	52.0	51.0	517.0	2418.84	2225.0	381.0
143	FG2203.ZCE	20211014	2340.0	2339.0	2335.0	2362.0	2296.0	2321.0	2327.0	-18.0	-12.0	236.0	1098.46	2338.0	113.0
144	FG2203.ZCE	20211015	2321.0	2327.0	2317.0	2324.0	2258.0	2283.0	2289.0	-44.0	-38.0	375.0	1716.94	2625.0	287.0
145	FG2203.ZCE	20211018	2283.0	2289.0	2319.0	2399.0	2204.0	2231.0	2245.0	-58.0	-44.0	439.0	1970.98	2945.0	320.0
146	FG2203.ZCE	20211019	2231.0	2245.0	2211.0	2353.0	2195.0	2347.0	2230.0	102.0	-15.0	425.0	1895.62	3283.0	338.0
147	FG2203.ZCE	20211020	2347.0	2230.0	2300.0	2346.0	2262.0	2275.0	2308.0	45.0	78.0	155.0	715.56	3352.0	69.0
148	FG2203.ZCE	20211021	2275.0	2308.0	2280.0	2328.0	2150.0	2150.0	2262.0	-158.0	-46.0	126.0	569.97	3365.0	13.0
149	FG2203.ZCE	20211022	2150.0	2262.0	2176.0	2191.0	2103.0	2103.0	2108.0	-159.0	-154.0	161.0	678.9	3331.0	-34.0
150	FG2203.ZCE	20211025	2103.0	2108.0	2071.0	2151.0	1979.0	1989.0	2028.0	-119.0	-80.0	344.0	1395.18	3253.0	-78.0
151	FG2203.ZCE	20211026	1989.0	2028.0	1969.0	2034.0	1963.0	2029.0	1995.0	1.0	-33.0	390.0	1555.98	3168.0	-85.0
152	FG2203.ZCE	20211027	2029.0	1995.0	2030.0	2062.0	1966.0	1982.0	2021.0	-13.0	26.0	327.0	1321.7	3233.0	65.0
153	FG2203.ZCE	20211028	1982.0	2021.0	1941.0	1965.0	1879.0	1910.0	1902.0	-111.0	-119.0	233.0	886.24	3207.0	-26.0
154	FG2203.ZCE	20211029	1910.0	1902.0	1910.0	1923.0	1829.0	1845.0	1881.0	-57.0	-21.0	268.0	1008.28	3122.0	-85.0
155	FG2203.ZCE	20211101	1845.0	1881.0	1830.0	1881.0	1773.0	1778.0	1821.0	-103.0	-60.0	119.0	433.28	3100.0	-22.0
156	FG2203.ZCE	20211102	1778.0	1821.0	1763.0	1807.0	1638.0	1645.0	1752.0	-176.0	-69.0	1501.0	5258.04	4292.0	1192.0
157	FG2203.ZCE	20211103	1645.0	1752.0	1625.0	1782.0	1616.0	1750.0	1648.0	-2.0	-104.0	735.0	2422.06	4804.0	512.0
158	FG2203.ZCE	20211104	1750.0	1648.0	1748.0	1778.0	1668.0	1693.0	1719.0	45.0	71.0	159.0	546.56	4811.0	7.0
159	FG2203.ZCE	20211105	1693.0	1719.0	1676.0	1728.0	1650.0	1713.0	1685.0	-6.0	-34.0	117.0	394.33	4812.0	1.0
160	FG2203.ZCE	20211108	1713.0	1685.0	1703.0	1762.0	1688.0	1721.0	1722.0	36.0	37.0	153.0	526.84	4759.0	-53.0
161	FG2203.ZCE	20211109	1721.0	1722.0	1719.0	1750.0	1711.0	1733.0	1734.0	11.0	12.0	55.0	190.75	4755.0	-4.0
162	FG2203.ZCE	20211110	1733.0	1734.0	1709.0	1711.0	1613.0	1647.0	1644.0	-87.0	-90.0	256.0	841.58	4729.0	-26.0
163	FG2203.ZCE	20211111	1647.0	1644.0	1590.0	1758.0	1590.0	1731.0	1693.0	87.0	49.0	191.0	646.57	4767.0	38.0
164	FG2203.ZCE	20211112	1731.0	1693.0	1729.0	1761.0	1670.0	1729.0	1716.0	36.0	23.0	259.0	888.66	4874.0	107.0
165	FG2203.ZCE	20211115	1729.0	1716.0	1698.0	1808.0	1690.0	1727.0	1759.0	11.0	43.0	424.0	1491.58	4905.0	31.0
166	FG2203.ZCE	20211116	1727.0	1759.0	1735.0	1783.0	1719.0	1721.0	1749.0	-38.0	-10.0	339.0	1186.01	4855.0	-50.0
167	FG2203.ZCE	20211117	1721.0	1749.0	1729.0	1739.0	1646.0	1678.0	1681.0	-71.0	-68.0	440.0	1479.02	4845.0	-10.0
168	FG2203.ZCE	20211118	1678.0	1681.0	1698.0	1698.0	1650.0	1671.0	1676.0	-10.0	-5.0	392.0	1314.0	4749.0	-96.0
169	FG2203.ZCE	20211119	1671.0	1676.0	1662.0	1717.0	1657.0	1710.0	1691.0	34.0	15.0	686.0	2319.51	4439.0	-310.0
170	FG2203.ZCE	20211122	1710.0	1691.0	1695.0	1750.0	1689.0	1711.0	1725.0	20.0	34.0	349.0	1204.1	4428.0	-11.0
171	FG2203.ZCE	20211123	1711.0	1725.0	1737.0	1758.0	1700.0	1708.0	1729.0	-17.0	4.0	320.0	1106.72	4449.0	21.0
172	FG2203.ZCE	20211124	1708.0	1729.0	1717.0	1779.0	1716.0	1775.0	1746.0	46.0	17.0	385.0	1344.6	4475.0	26.0
173	FG2203.ZCE	20211125	1775.0	1746.0	1766.0	1802.0	1766.0	1784.0	1784.0	38.0	38.0	149.0	531.73	4477.0	2.0
174	FG2203.ZCE	20211126	1784.0	1784.0	1772.0	1800.0	1756.0	1780.0	1778.0	-4.0	-6.0	395.0	1404.24	4380.0	-97.0
175	FG2203.ZCE	20211129	1780.0	1778.0	1774.0	1855.0	1746.0	1836.0	1817.0	58.0	39.0	399.0	1449.88	4412.0	32.0
176	FG2203.ZCE	20211130	1836.0	1817.0	1841.0	1880.0	1809.0	1810.0	1842.0	-7.0	25.0	496.0	1827.29	4502.0	90.0
177	FG2203.ZCE	20211201	1810.0	1842.0	1833.0	1895.0	1833.0	1888.0	1865.0	46.0	23.0	242.0	902.68	4506.0	4.0
178	FG2203.ZCE	20211202	1888.0	1865.0	1897.0	1934.0	1860.0	1904.0	1900.0	39.0	35.0	825.0	3135.41	4987.0	481.0
179	FG2203.ZCE	20211203	1904.0	1900.0	1920.0	1941.0	1903.0	1909.0	1927.0	9.0	27.0	347.0	1337.2	5024.0	37.0
180	FG2203.ZCE	20211206	1909.0	1927.0	1928.0	1940.0	1879.0	1895.0	1906.0	-32.0	-21.0	364.0	1387.74	5048.0	24.0
181	FG2203.ZCE	20211207	1895.0	1906.0	1905.0	1909.0	1847.0	1853.0	1881.0	-53.0	-25.0	421.0	1583.64	5176.0	128.0
182	FG2203.ZCE	20211208	1853.0	1881.0	1851.0	1855.0	1751.0	1788.0	1801.0	-93.0	-80.0	811.0	2920.65	5413.0	237.0
183	FG2203.ZCE	20211209	1788.0	1801.0	1783.0	1820.0	1771.0	1807.0	1789.0	6.0	-12.0	1457.0	5213.58	6341.0	928.0
184	FG2203.ZCE	20211210	1807.0	1789.0	1801.0	1830.0	1734.0	1749.0	1795.0	-40.0	6.0	773.0	2774.48	6859.0	518.0
185	FG2203.ZCE	20211213	1749.0	1795.0	1737.0	1828.0	1737.0	1810.0	1749.0	15.0	-46.0	683.0	2388.82	7339.0	480.0
186	FG2203.ZCE	20211214	1810.0	1749.0	1813.0	1816.0	1783.0	1797.0	1799.0	48.0	50.0	252.0	906.91	7376.0	37.0
187	FG2203.ZCE	20211215	1797.0	1799.0	1810.0	1810.0	1762.0	1766.0	1782.0	-33.0	-17.0	197.0	702.16	7383.0	7.0
188	FG2203.ZCE	20211216	1766.0	1782.0	1759.0	1806.0	1758.0	1788.0	1784.0	6.0	2.0	196.0	699.16	7322.0	-61.0
189	FG2203.ZCE	20211217	1788.0	1784.0	1803.0	1813.0	1782.0	1794.0	1793.0	10.0	9.0	317.0	1136.5	7461.0	139.0
190	FG2203.ZCE	20211220	1794.0	1793.0	1795.0	1845.0	1750.0	1760.0	1807.0	-33.0	14.0	449.0	1622.69	7502.0	41.0
191	FG2203.ZCE	20211221	1760.0	1807.0	1768.0	1806.0	1761.0	1796.0	1781.0	-11.0	-26.0	94.0	334.75	7493.0	-9.0
192	FG2203.ZCE	20211222	1796.0	1781.0	1807.0	1812.0	1774.0	1774.0	1795.0	-7.0	14.0	58.0	208.24	7493.0	0.0
193	FG2203.ZCE	20211223	1774.0	1795.0	1776.0	1807.0	1775.0	1788.0	1795.0	-7.0	0.0	117.0	419.94	7538.0	45.0
194	FG2203.ZCE	20211224	1788.0	1795.0	1794.0	1794.0	1721.0	1742.0	1779.0	-53.0	-16.0	521.0	1853.72	7189.0	-349.0
195	FG2203.ZCE	20211227	1742.0	1779.0	1732.0	1766.0	1721.0	1766.0	1740.0	-13.0	-39.0	531.0	1848.24	6852.0	-337.0
196	FG2203.ZCE	20211228	1766.0	1740.0	1756.0	1763.0	1730.0	1745.0	1748.0	5.0	8.0	90.0	314.56	6829.0	-23.0
197	FG2203.ZCE	20211229	1745.0	1748.0	1743.0	1754.0	1740.0	1754.0	1746.0	6.0	-2.0	81.0	282.86	6817.0	-12.0
198	FG2203.ZCE	20211230	1754.0	1746.0	1760.0	1771.0	1725.0	1742.0	1745.0	-4.0	-1.0	153.0	534.1	6875.0	58.0
199	FG2203.ZCE	20211231	1742.0	1745.0	1707.0	1733.0	1674.0	1683.0	1704.0	-62.0	-41.0	500.0	1703.68	7036.0	161.0
200	FG2203.ZCE	20220104	1683.0	1704.0	1686.0	1708.0	1684.0	1698.0	1698.0	-6.0	-6.0	471.0	1599.97	6824.0	-212.0
201	FG2203.ZCE	20220105	1698.0	1698.0	1699.0	1734.0	1698.0	1728.0	1720.0	30.0	22.0	245.0	842.59	6757.0	-67.0
202	FG2203.ZCE	20220106	1728.0	1720.0	1732.0	1791.0	1731.0	1791.0	1759.0	71.0	39.0	225.0	791.52	6767.0	10.0
203	FG2203.ZCE	20220107	1791.0	1759.0	1796.0	1820.0	1785.0	1820.0	1807.0	61.0	48.0	306.0	1106.05	6860.0	93.0
204	FG2203.ZCE	20220110	1820.0	1807.0	1834.0	1863.0	1829.0	1851.0	1846.0	44.0	39.0	370.0	1366.39	6806.0	-54.0
205	FG2203.ZCE	20220111	1851.0	1846.0	1845.0	1900.0	1831.0	1872.0	1878.0	26.0	32.0	854.0	3207.68	6273.0	-533.0
206	FG2203.ZCE	20220112	1872.0	1878.0	1871.0	1920.0	1871.0	1915.0	1889.0	37.0	11.0	273.0	1031.52	6181.0	-92.0
207	FG2203.ZCE	20220113	1915.0	1889.0	1923.0	1965.0	1893.0	1895.0	1928.0	6.0	39.0	2112.0	8144.77	4670.0	-1511.0
208	FG2203.ZCE	20220114	1895.0	1928.0	1896.0	2009.0	1896.0	2008.0	1969.0	80.0	41.0	880.0	3466.14	5023.0	353.0
209	FG2203.ZCE	20220117	2008.0	1969.0	2013.0	2030.0	1980.0	2018.0	1999.0	49.0	30.0	1284.0	5132.99	5083.0	60.0
210	FG2203.ZCE	20220118	2018.0	1999.0	2006.0	2058.0	1990.0	2058.0	2023.0	59.0	24.0	410.0	1659.13	4986.0	-97.0
211	FG2203.ZCE	20220119	2058.0	2023.0	2075.0	2120.0	2061.0	2099.0	2100.0	76.0	77.0	252.0	1058.35	4963.0	-23.0
212	FG2203.ZCE	20220120	2099.0	2100.0	2093.0	2148.0	2091.0	2104.0	2118.0	4.0	18.0	121.0	512.51	4928.0	-35.0
213	FG2203.ZCE	20220121	2104.0	2118.0	2137.0	2177.0	2093.0	2160.0	2125.0	42.0	7.0	189.0	803.21	4918.0	-10.0
214	FG2203.ZCE	20220124	2160.0	2125.0	2148.0	2148.0	2104.0	2116.0	2129.0	-9.0	4.0	52.0	221.36	4909.0	-9.0
215	FG2203.ZCE	20220125	2116.0	2129.0	2101.0	2128.0	2052.0	2103.0	2084.0	-26.0	-45.0	226.0	941.92	4866.0	-43.0
216	FG2203.ZCE	20220126	2103.0	2084.0	2089.0	2120.0	2080.0	2120.0	2100.0	36.0	16.0	58.0	243.57	4862.0	-4.0
217	FG2203.ZCE	20220127	2120.0	2100.0	2112.0	2206.0	2112.0	2190.0	2117.0	90.0	17.0	1103.0	4669.18	3871.0	-991.0
218	FG2203.ZCE	20220128	2190.0	2117.0	2214.0	2239.0	2170.0	2201.0	2208.0	84.0	91.0	138.0	609.31	3830.0	-41.0
219	FG2203.ZCE	20220207	2201.0	2208.0	2261.0	2365.0	2261.0	2338.0	2327.0	130.0	119.0	106.0	493.24	3800.0	-30.0
220	FG2203.ZCE	20220208	2338.0	2327.0	2332.0	2346.0	2309.0	2309.0	2331.0	-18.0	4.0	52.0	242.37	3803.0	3.0
221	FG2203.ZCE	20220209	2309.0	2331.0	2310.0	2310.0	2216.0	2216.0	2288.0	-115.0	-43.0	88.0	402.7	3759.0	-44.0
222	FG2203.ZCE	20220210	2216.0	2288.0	2227.0	2390.0	2227.0	2321.0	2229.0	33.0	-59.0	2553.0	11380.62	1268.0	-2491.0
223	FG2203.ZCE	20220211	2321.0	2229.0	2354.0	2362.0	2160.0	2176.0	2203.0	-53.0	-26.0	386.0	1701.1	1069.0	-199.0
224	FG2203.ZCE	20220214	2176.0	2203.0	2175.0	2304.0	2145.0	2233.0	2236.0	30.0	33.0	594.0	2656.46	643.0	-426.0
225	FG2203.ZCE	20220215	2233.0	2236.0	2210.0	2213.0	2123.0	2195.0	2183.0	-41.0	-53.0	284.0	1239.71	527.0	-116.0
226	FG2203.ZCE	20220216	2195.0	2183.0	2162.0	2243.0	2162.0	2206.0	2217.0	23.0	34.0	70.0	310.4	507.0	-20.0
227	FG2203.ZCE	20220217	2206.0	2217.0	2138.0	2144.0	2102.0	2109.0	2120.0	-108.0	-97.0	198.0	839.41	494.0	-13.0
228	FG2203.ZCE	20220218	2109.0	2120.0	2078.0	2120.0	2063.0	2067.0	2091.0	-53.0	-29.0	60.0	250.88	491.0	-3.0
229	FG2203.ZCE	20220221	2067.0	2091.0	2080.0	2133.0	2066.0	2095.0	2093.0	4.0	2.0	86.0	360.08	462.0	-29.0
230	FG2203.ZCE	20220222	2095.0	2093.0	2107.0	2134.0	2096.0	2096.0	2118.0	3.0	25.0	11.0	46.6	459.0	-3.0
231	FG2203.ZCE	20220223	2096.0	2118.0	2097.0	2100.0	2057.0	2061.0	2061.0	-57.0	-57.0	36.0	148.43	471.0	12.0
232	FG2203.ZCE	20220224	2061.0	2061.0	2093.0	2095.0	2060.0	2069.0	2069.0	8.0	8.0	96.0	397.28	423.0	-48.0
233	FG2203.ZCE	20220225	2069.0	2069.0	2103.0	2140.0	2000.0	2092.0	2086.0	23.0	17.0	124.0	517.3	379.0	-44.0
234	FG2203.ZCE	20220228	2092.0	2086.0	2109.0	2217.0	2109.0	2138.0	2171.0	52.0	85.0	61.0	264.84	351.0	-28.0
235	FG2203.ZCE	20220301	2138.0	2171.0					2050.0		-121.0	0.0	0.0	351.0	0.0
236	FG2203.ZCE	20220302		2050.0	2100.0	2110.0	2080.0	2110.0	2098.0	60.0	48.0	4.0	16.78	352.0	1.0
237	FG2203.ZCE	20220303	2110.0	2098.0	2130.0	2132.0	2120.0	2123.0	2125.0	25.0	27.0	18.0	76.51	354.0	2.0
238	FG2203.ZCE	20220304	2123.0	2125.0	2124.0	2141.0	2100.0	2130.0	2127.0	5.0	2.0	71.0	302.05	351.0	-3.0
239	FG2203.ZCE	20220307	2130.0	2127.0	2155.0	2175.0	2140.0	2143.0	2148.0	16.0	21.0	20.0	85.92	346.0	-5.0
240	FG2203.ZCE	20220308	2143.0	2148.0	2130.0	2135.0	2130.0	2134.0	2133.0	-14.0	-15.0	8.0	34.13	338.0	-8.0
241	FG2203.ZCE	20220309	2134.0	2133.0					2122.0		-11.0	0.0	0.0	338.0	0.0
242	FG2203.ZCE	20220310		2122.0	2129.0	2129.0	2014.0	2129.0	2074.0	7.0	-48.0	11.0	45.64	338.0	0.0
243	FG2203.ZCE	20220311	2129.0	2074.0	1870.0	2090.0	1870.0	2090.0	1980.0	16.0	-94.0	6.0	23.76	338.0	0.0
244	FG2203.ZCE	20220314	2090.0	1980.0					1950.0		-30.0	26.0	101.4	0.0	-338.0