finance-talk/data/FG/FG2209.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	FG2209.ZCE	20210915		2171.0	2181.0	2181.0	2020.0	2055.0	2057.0	-116.0	-114.0	1375.0	5657.3	844.0
3	FG2209.ZCE	20210916	2055.0	2057.0	2070.0	2106.0	2045.0	2078.0	2083.0	21.0	26.0	1053.0	4386.97	1242.0	398.0
4	FG2209.ZCE	20210917	2078.0	2083.0	2083.0	2083.0	1937.0	2010.0	1988.0	-73.0	-95.0	2743.0	10905.42	1734.0	492.0
5	FG2209.ZCE	20210922	2010.0	1988.0	1982.0	2031.0	1919.0	1985.0	1978.0	-3.0	-10.0	2278.0	9012.59	2213.0	479.0
6	FG2209.ZCE	20210923	1985.0	1978.0	2000.0	2117.0	1977.0	2049.0	2066.0	71.0	88.0	4192.0	17325.08	2944.0	731.0
7	FG2209.ZCE	20210924	2049.0	2066.0	2053.0	2089.0	1991.0	2044.0	2039.0	-22.0	-27.0	3724.0	15188.07	3280.0	336.0
8	FG2209.ZCE	20210927	2044.0	2039.0	2043.0	2180.0	2022.0	2063.0	2094.0	24.0	55.0	7424.0	31086.81	4520.0	1240.0
9	FG2209.ZCE	20210928	2063.0	2094.0	2073.0	2093.0	1947.0	1984.0	1976.0	-110.0	-118.0	11423.0	45150.53	8634.0	4114.0
10	FG2209.ZCE	20210929	1984.0	1976.0	1990.0	1993.0	1928.0	1954.0	1954.0	-22.0	-22.0	3948.0	15426.77	8397.0	-237.0
11	FG2209.ZCE	20210930	1954.0	1954.0	1958.0	2045.0	1942.0	2003.0	2001.0	49.0	47.0	4886.0	19553.74	8302.0	-95.0
12	FG2209.ZCE	20211008	2003.0	2001.0	2030.0	2109.0	2011.0	2097.0	2075.0	96.0	74.0	7417.0	30776.14	9901.0	1599.0
13	FG2209.ZCE	20211011	2097.0	2075.0	2091.0	2212.0	2091.0	2196.0	2155.0	121.0	80.0	11237.0	48426.64	11599.0	1698.0
14	FG2209.ZCE	20211012	2196.0	2155.0	2190.0	2215.0	2163.0	2167.0	2187.0	12.0	32.0	8379.0	36653.44	12934.0	1335.0
15	FG2209.ZCE	20211013	2167.0	2187.0	2169.0	2222.0	2127.0	2183.0	2182.0	-4.0	-5.0	12566.0	54827.34	13950.0	1016.0
16	FG2209.ZCE	20211014	2183.0	2182.0	2183.0	2236.0	2173.0	2222.0	2196.0	40.0	14.0	13621.0	59836.32	18214.0	4264.0
17	FG2209.ZCE	20211015	2222.0	2196.0	2231.0	2238.0	2183.0	2201.0	2217.0	5.0	21.0	7348.0	32577.91	16912.0	-1302.0
18	FG2209.ZCE	20211018	2201.0	2217.0	2210.0	2210.0	2159.0	2190.0	2185.0	-27.0	-32.0	7633.0	33350.74	17014.0	102.0
19	FG2209.ZCE	20211019	2190.0	2185.0	2181.0	2288.0	2166.0	2277.0	2213.0	92.0	28.0	7581.0	33558.28	16847.0	-167.0
20	FG2209.ZCE	20211020	2277.0	2213.0	2266.0	2284.0	2193.0	2241.0	2245.0	28.0	32.0	6301.0	28286.83	17261.0	414.0
21	FG2209.ZCE	20211021	2241.0	2245.0	2244.0	2283.0	2177.0	2181.0	2242.0	-64.0	-3.0	7698.0	34516.51	18431.0	1170.0
22	FG2209.ZCE	20211022	2181.0	2242.0	2177.0	2202.0	2085.0	2085.0	2124.0	-157.0	-118.0	5451.0	23160.65	18102.0	-329.0
23	FG2209.ZCE	20211025	2085.0	2124.0	2089.0	2100.0	1990.0	1994.0	2027.0	-130.0	-97.0	9181.0	37228.39	17234.0	-868.0
24	FG2209.ZCE	20211026	1994.0	2027.0	2000.0	2020.0	1963.0	2016.0	1995.0	-11.0	-32.0	6088.0	24290.65	16921.0	-313.0
25	FG2209.ZCE	20211027	2016.0	1995.0	2017.0	2100.0	2013.0	2050.0	2061.0	55.0	66.0	12475.0	51410.69	15334.0	-1587.0
26	FG2209.ZCE	20211028	2050.0	2061.0	2046.0	2047.0	1920.0	1990.0	1983.0	-71.0	-78.0	11042.0	43785.94	14567.0	-767.0
27	FG2209.ZCE	20211029	1990.0	1983.0	2007.0	2009.0	1877.0	1898.0	1941.0	-85.0	-42.0	7837.0	30426.48	15453.0	886.0
28	FG2209.ZCE	20211101	1898.0	1941.0	1902.0	1910.0	1828.0	1828.0	1876.0	-113.0	-65.0	6876.0	25799.53	17247.0	1794.0
29	FG2209.ZCE	20211102	1828.0	1876.0	1835.0	1858.0	1725.0	1725.0	1780.0	-151.0	-96.0	8753.0	31166.54	19051.0	1804.0
30	FG2209.ZCE	20211103	1725.0	1780.0	1720.0	1872.0	1706.0	1842.0	1776.0	62.0	-4.0	9929.0	35266.65	20403.0	1352.0
31	FG2209.ZCE	20211104	1842.0	1776.0	1840.0	1875.0	1767.0	1794.0	1817.0	18.0	41.0	7901.0	28704.95	21315.0	912.0
32	FG2209.ZCE	20211105	1794.0	1817.0	1809.0	1820.0	1754.0	1815.0	1787.0	-2.0	-30.0	5688.0	20326.9	22106.0	791.0
33	FG2209.ZCE	20211108	1815.0	1787.0	1817.0	1875.0	1799.0	1820.0	1823.0	33.0	36.0	7848.0	28619.05	23779.0	1673.0
34	FG2209.ZCE	20211109	1820.0	1823.0	1817.0	1857.0	1805.0	1821.0	1834.0	-2.0	11.0	4335.0	15903.07	24339.0	560.0
35	FG2209.ZCE	20211110	1821.0	1834.0	1822.0	1822.0	1692.0	1724.0	1739.0	-110.0	-95.0	7168.0	24926.84	24854.0	515.0
36	FG2209.ZCE	20211111	1724.0	1739.0	1724.0	1870.0	1718.0	1835.0	1785.0	96.0	46.0	7833.0	27960.97	25051.0	197.0
37	FG2209.ZCE	20211112	1835.0	1785.0	1838.0	1839.0	1766.0	1826.0	1820.0	41.0	35.0	11831.0	43058.36	28472.0	3421.0
38	FG2209.ZCE	20211115	1826.0	1820.0	1813.0	1894.0	1774.0	1808.0	1849.0	-12.0	29.0	11133.0	41158.71	28500.0	28.0
39	FG2209.ZCE	20211116	1808.0	1849.0	1818.0	1868.0	1813.0	1821.0	1841.0	-28.0	-8.0	5710.0	21027.86	28210.0	-290.0
40	FG2209.ZCE	20211117	1821.0	1841.0	1823.0	1838.0	1740.0	1764.0	1775.0	-77.0	-66.0	10313.0	36601.32	28681.0	471.0
41	FG2209.ZCE	20211118	1764.0	1775.0	1776.0	1789.0	1708.0	1726.0	1739.0	-49.0	-36.0	7149.0	24868.63	29506.0	825.0
42	FG2209.ZCE	20211119	1726.0	1739.0	1730.0	1780.0	1708.0	1765.0	1742.0	26.0	3.0	6914.0	24089.29	29187.0	-319.0
43	FG2209.ZCE	20211122	1765.0	1742.0	1755.0	1810.0	1749.0	1787.0	1784.0	45.0	42.0	5727.0	20433.21	28877.0	-310.0
44	FG2209.ZCE	20211123	1787.0	1784.0	1794.0	1814.0	1767.0	1769.0	1791.0	-15.0	7.0	5377.0	19257.05	29034.0	157.0
45	FG2209.ZCE	20211124	1769.0	1791.0	1769.0	1845.0	1755.0	1838.0	1810.0	47.0	19.0	6824.0	24698.53	28858.0	-176.0
46	FG2209.ZCE	20211125	1838.0	1810.0	1840.0	1869.0	1836.0	1852.0	1851.0	42.0	41.0	5714.0	21151.52	29097.0	239.0
47	FG2209.ZCE	20211126	1852.0	1851.0	1852.0	1854.0	1810.0	1824.0	1831.0	-27.0	-20.0	5770.0	21132.78	29112.0	15.0
48	FG2209.ZCE	20211129	1824.0	1831.0	1801.0	1907.0	1788.0	1897.0	1865.0	66.0	34.0	9984.0	37248.79	28007.0	-1105.0
49	FG2209.ZCE	20211130	1897.0	1865.0	1900.0	1935.0	1850.0	1868.0	1891.0	3.0	26.0	8861.0	33512.99	28197.0	190.0
50	FG2209.ZCE	20211201	1868.0	1891.0	1869.0	1945.0	1866.0	1936.0	1907.0	45.0	16.0	9556.0	36445.15	27147.0	-1050.0
51	FG2209.ZCE	20211202	1936.0	1907.0	1939.0	1958.0	1908.0	1932.0	1931.0	25.0	24.0	6372.0	24604.28	27291.0	144.0
52	FG2209.ZCE	20211203	1932.0	1931.0	1942.0	1966.0	1924.0	1950.0	1944.0	19.0	13.0	6577.0	25576.67	27461.0	170.0
53	FG2209.ZCE	20211206	1950.0	1944.0	1958.0	1973.0	1917.0	1937.0	1943.0	-7.0	-1.0	5924.0	23025.65	27488.0	27.0
54	FG2209.ZCE	20211207	1937.0	1943.0	1943.0	1965.0	1911.0	1927.0	1940.0	-16.0	-3.0	6853.0	26583.51	28544.0	1056.0
55	FG2209.ZCE	20211208	1927.0	1940.0	1929.0	1936.0	1809.0	1833.0	1863.0	-107.0	-77.0	14044.0	52329.38	30725.0	2181.0
56	FG2209.ZCE	20211209	1833.0	1863.0	1833.0	1862.0	1805.0	1822.0	1830.0	-41.0	-33.0	12297.0	45002.58	30179.0	-546.0
57	FG2209.ZCE	20211210	1822.0	1830.0	1829.0	1862.0	1768.0	1785.0	1817.0	-45.0	-13.0	14358.0	52187.7	30400.0	221.0
58	FG2209.ZCE	20211213	1785.0	1817.0	1785.0	1855.0	1762.0	1835.0	1813.0	18.0	-4.0	10501.0	38067.0	30149.0	-251.0
59	FG2209.ZCE	20211214	1835.0	1813.0	1836.0	1858.0	1826.0	1849.0	1844.0	36.0	31.0	8430.0	31084.04	30344.0	195.0
60	FG2209.ZCE	20211215	1849.0	1844.0	1845.0	1857.0	1800.0	1805.0	1826.0	-39.0	-18.0	7982.0	29142.88	31008.0	664.0
61	FG2209.ZCE	20211216	1805.0	1826.0	1805.0	1842.0	1792.0	1828.0	1818.0	2.0	-8.0	7948.0	28903.32	31186.0	178.0
62	FG2209.ZCE	20211217	1828.0	1818.0	1827.0	1871.0	1825.0	1858.0	1849.0	40.0	31.0	11648.0	43083.52	32199.0	1013.0
63	FG2209.ZCE	20211220	1858.0	1849.0	1858.0	1908.0	1800.0	1809.0	1858.0	-40.0	9.0	16361.0	60809.3	32517.0	318.0
64	FG2209.ZCE	20211221	1809.0	1858.0	1805.0	1856.0	1788.0	1851.0	1829.0	-7.0	-29.0	10447.0	38213.9	32370.0	-147.0
65	FG2209.ZCE	20211222	1851.0	1829.0	1856.0	1961.0	1820.0	1823.0	1846.0	-6.0	17.0	10995.0	40601.43	32678.0	308.0
66	FG2209.ZCE	20211223	1823.0	1846.0	1831.0	1853.0	1815.0	1829.0	1836.0	-17.0	-10.0	11524.0	42324.29	33901.0	1223.0
67	FG2209.ZCE	20211224	1829.0	1836.0	1827.0	1830.0	1755.0	1780.0	1794.0	-56.0	-42.0	18675.0	67017.1	37358.0	3457.0
68	FG2209.ZCE	20211227	1780.0	1794.0	1778.0	1807.0	1756.0	1803.0	1782.0	9.0	-12.0	16444.0	58598.66	37539.0	181.0
69	FG2209.ZCE	20211228	1803.0	1782.0	1801.0	1805.0	1763.0	1774.0	1780.0	-8.0	-2.0	13878.0	49409.47	38719.0	1180.0
70	FG2209.ZCE	20211229	1774.0	1780.0	1774.0	1797.0	1766.0	1789.0	1783.0	9.0	3.0	13856.0	49402.65	38130.0	-589.0
71	FG2209.ZCE	20211230	1789.0	1783.0	1788.0	1805.0	1760.0	1770.0	1777.0	-13.0	-6.0	11523.0	40944.17	38918.0	788.0
72	FG2209.ZCE	20211231	1770.0	1777.0	1770.0	1776.0	1725.0	1747.0	1750.0	-30.0	-27.0	18880.0	66062.78	39816.0	898.0
73	FG2209.ZCE	20220104	1747.0	1750.0	1745.0	1765.0	1733.0	1746.0	1748.0	-4.0	-2.0	11598.0	40543.77	39713.0	-103.0
74	FG2209.ZCE	20220105	1746.0	1748.0	1746.0	1777.0	1744.0	1766.0	1762.0	18.0	14.0	12227.0	43095.72	39214.0	-499.0
75	FG2209.ZCE	20220106	1766.0	1762.0	1768.0	1861.0	1765.0	1857.0	1814.0	95.0	52.0	29597.0	107373.13	43222.0	4008.0
76	FG2209.ZCE	20220107	1857.0	1814.0	1855.0	1903.0	1853.0	1903.0	1876.0	89.0	62.0	21788.0	81763.94	42457.0	-765.0
77	FG2209.ZCE	20220110	1903.0	1876.0	1905.0	1958.0	1903.0	1941.0	1936.0	65.0	60.0	24311.0	94140.39	43512.0	1055.0
78	FG2209.ZCE	20220111	1941.0	1936.0	1936.0	1999.0	1928.0	1979.0	1969.0	43.0	33.0	31845.0	125418.02	49709.0	6197.0
79	FG2209.ZCE	20220112	1979.0	1969.0	1979.0	2024.0	1970.0	2022.0	1992.0	53.0	23.0	30277.0	120613.37	54014.0	4305.0
80	FG2209.ZCE	20220113	2022.0	1992.0	2024.0	2077.0	1984.0	1996.0	2037.0	4.0	45.0	43215.0	176037.7	55867.0	1853.0
81	FG2209.ZCE	20220114	1996.0	2037.0	1998.0	2113.0	1998.0	2104.0	2075.0	67.0	38.0	52169.0	216497.72	59065.0	3198.0
82	FG2209.ZCE	20220117	2104.0	2075.0	2100.0	2137.0	2059.0	2087.0	2090.0	12.0	15.0	58380.0	244057.68	62066.0	3001.0
83	FG2209.ZCE	20220118	2087.0	2090.0	2087.0	2105.0	2048.0	2089.0	2075.0	-1.0	-15.0	53180.0	220691.44	57754.0	-4312.0
84	FG2209.ZCE	20220119	2089.0	2075.0	2100.0	2153.0	2100.0	2130.0	2128.0	55.0	53.0	57448.0	244500.34	60827.0	3073.0
85	FG2209.ZCE	20220120	2130.0	2128.0	2137.0	2159.0	2115.0	2136.0	2139.0	8.0	11.0	36536.0	156302.96	61180.0	353.0
86	FG2209.ZCE	20220121	2136.0	2139.0	2136.0	2222.0	2126.0	2205.0	2167.0	66.0	28.0	49580.0	214878.89	64168.0	2988.0
87	FG2209.ZCE	20220124	2205.0	2167.0	2202.0	2203.0	2118.0	2144.0	2162.0	-23.0	-5.0	44312.0	191602.02	68339.0	4171.0
88	FG2209.ZCE	20220125	2144.0	2162.0	2133.0	2151.0	2067.0	2125.0	2107.0	-37.0	-55.0	46731.0	196888.42	72268.0	3929.0
89	FG2209.ZCE	20220126	2125.0	2107.0	2125.0	2149.0	2106.0	2132.0	2126.0	25.0	19.0	35761.0	152051.37	75041.0	2773.0
90	FG2209.ZCE	20220127	2132.0	2126.0	2141.0	2210.0	2141.0	2195.0	2173.0	69.0	47.0	41069.0	178511.71	79681.0	4640.0
91	FG2209.ZCE	20220128	2195.0	2173.0	2201.0	2241.0	2168.0	2214.0	2207.0	41.0	34.0	30117.0	132965.47	80863.0	1182.0
92	FG2209.ZCE	20220207	2214.0	2207.0	2260.0	2344.0	2242.0	2321.0	2312.0	114.0	105.0	29252.0	135272.21	85570.0	4707.0
93	FG2209.ZCE	20220208	2321.0	2312.0	2320.0	2338.0	2286.0	2300.0	2314.0	-12.0	2.0	29670.0	137301.15	91362.0	5792.0
94	FG2209.ZCE	20220209	2300.0	2314.0	2296.0	2311.0	2227.0	2263.0	2266.0	-51.0	-48.0	44516.0	201789.3	98470.0	7108.0
95	FG2209.ZCE	20220210	2263.0	2266.0	2266.0	2416.0	2245.0	2348.0	2329.0	82.0	63.0	76809.0	357842.41	113114.0	14644.0
96	FG2209.ZCE	20220211	2348.0	2329.0	2354.0	2415.0	2146.0	2163.0	2293.0	-166.0	-36.0	124117.0	569123.23	118817.0	5703.0
97	FG2209.ZCE	20220214	2163.0	2293.0	2200.0	2288.0	2136.0	2224.0	2217.0	-69.0	-76.0	123516.0	547573.4	123400.0	4583.0
98	FG2209.ZCE	20220215	2224.0	2217.0	2200.0	2201.0	2105.0	2156.0	2153.0	-61.0	-64.0	95704.0	412150.91	120070.0	-3330.0
99	FG2209.ZCE	20220216	2156.0	2153.0	2155.0	2211.0	2150.0	2157.0	2178.0	4.0	25.0	95537.0	416077.16	139422.0	19352.0
100	FG2209.ZCE	20220217	2157.0	2178.0	2160.0	2160.0	2054.0	2056.0	2092.0	-122.0	-86.0	109245.0	457130.97	141756.0	2334.0
101	FG2209.ZCE	20220218	2056.0	2092.0	2048.0	2086.0	2018.0	2040.0	2052.0	-52.0	-40.0	91867.0	377063.59	145869.0	4113.0
102	FG2209.ZCE	20220221	2040.0	2052.0	2039.0	2076.0	1992.0	2059.0	2028.0	7.0	-24.0	117358.0	476101.89	149564.0	3695.0
103	FG2209.ZCE	20220222	2059.0	2028.0	2048.0	2092.0	2009.0	2011.0	2058.0	-17.0	30.0	124382.0	511934.83	157741.0	8177.0
104	FG2209.ZCE	20220223	2011.0	2058.0	2010.0	2045.0	2004.0	2027.0	2028.0	-31.0	-30.0	85840.0	348095.8	161289.0	3548.0
105	FG2209.ZCE	20220224	2027.0	2028.0	2027.0	2035.0	1981.0	1992.0	2005.0	-36.0	-23.0	114663.0	459718.5	169719.0	8430.0
106	FG2209.ZCE	20220225	1992.0	2005.0	1992.0	2004.0	1846.0	1900.0	1922.0	-105.0	-83.0	205818.0	791273.89	160803.0	-8916.0
107	FG2209.ZCE	20220228	1900.0	1922.0	1904.0	1939.0	1870.0	1896.0	1904.0	-26.0	-18.0	131501.0	500820.92	152828.0	-7975.0
108	FG2209.ZCE	20220301	1896.0	1904.0	1896.0	1980.0	1871.0	1959.0	1929.0	55.0	25.0	135013.0	520799.81	154942.0	2114.0
109	FG2209.ZCE	20220302	1959.0	1929.0	1965.0	2034.0	1934.0	1958.0	1979.0	29.0	50.0	190885.0	755472.31	181564.0	26622.0
110	FG2209.ZCE	20220303	1958.0	1979.0	1965.0	1986.0	1909.0	1944.0	1946.0	-35.0	-33.0	172198.0	670294.12	191546.0	9982.0
111	FG2209.ZCE	20220304	1944.0	1946.0	1936.0	1981.0	1910.0	1974.0	1958.0	28.0	12.0	181482.0	710535.01	197302.0	5756.0
112	FG2209.ZCE	20220307	1974.0	1958.0	1977.0	2068.0	1966.0	2013.0	2013.0	55.0	55.0	254231.0	1023595.4	212845.0	15543.0
113	FG2209.ZCE	20220308	2013.0	2013.0	2000.0	2033.0	1889.0	1993.0	1983.0	-20.0	-30.0	321551.0	1275380.38	205708.0	-7137.0
114	FG2209.ZCE	20220309	1993.0	1983.0	1979.0	2010.0	1930.0	1933.0	1977.0	-50.0	-6.0	231719.0	916432.48	216617.0	10909.0
115	FG2209.ZCE	20220310	1933.0	1977.0	1930.0	2058.0	1921.0	2045.0	2017.0	68.0	40.0	294265.0	1187245.71	211005.0	-5612.0
116	FG2209.ZCE	20220311	2045.0	2017.0	2045.0	2094.0	2012.0	2045.0	2053.0	28.0	36.0	281727.0	1156915.82	220598.0	9593.0
117	FG2209.ZCE	20220314	2045.0	2053.0	2017.0	2064.0	1945.0	1951.0	1999.0	-102.0	-54.0	317019.0	1267402.7	228764.0	8166.0
118	FG2209.ZCE	20220315	1951.0	1999.0	1940.0	1976.0	1907.0	1911.0	1943.0	-88.0	-56.0	318487.0	1237453.26	245548.0	16784.0
119	FG2209.ZCE	20220316	1911.0	1943.0	1900.0	1980.0	1894.0	1969.0	1937.0	26.0	-6.0	254414.0	985473.35	252133.0	6585.0
120	FG2209.ZCE	20220317	1969.0	1937.0	1980.0	1982.0	1932.0	1970.0	1957.0	33.0	20.0	251544.0	984703.35	259203.0	7070.0
121	FG2209.ZCE	20220318	1970.0	1957.0	1979.0	1986.0	1928.0	1977.0	1958.0	20.0	1.0	290701.0	1138250.47	279623.0	20420.0
122	FG2209.ZCE	20220321	1977.0	1958.0	1975.0	1979.0	1903.0	1924.0	1940.0	-34.0	-18.0	360146.0	1397047.34	299732.0	20109.0
123	FG2209.ZCE	20220322	1924.0	1940.0	1913.0	1949.0	1906.0	1927.0	1929.0	-13.0	-11.0	241381.0	931428.92	291856.0	-7876.0
124	FG2209.ZCE	20220323	1927.0	1929.0	1927.0	1962.0	1915.0	1962.0	1936.0	33.0	7.0	329354.0	1275269.14	301045.0	9189.0
125	FG2209.ZCE	20220324	1962.0	1936.0	1985.0	2019.0	1971.0	1975.0	1997.0	39.0	61.0	523304.0	2090501.66	329654.0	28609.0
126	FG2209.ZCE	20220325	1975.0	1997.0	1979.0	2108.0	1979.0	2085.0	2046.0	88.0	49.0	793444.0	3247555.14	381675.0	52021.0
127	FG2209.ZCE	20220328	2085.0	2046.0	2060.0	2090.0	2035.0	2056.0	2068.0	10.0	22.0	715762.0	2960736.03	417272.0	35597.0
128	FG2209.ZCE	20220329	2056.0	2068.0	2056.0	2076.0	2022.0	2069.0	2053.0	1.0	-15.0	682681.0	2802972.22	457972.0	40700.0
129	FG2209.ZCE	20220330	2069.0	2053.0	2050.0	2138.0	2032.0	2125.0	2082.0	72.0	29.0	904793.0	3768160.02	497305.0	39333.0
130	FG2209.ZCE	20220331	2125.0	2082.0	2145.0	2162.0	2085.0	2111.0	2125.0	29.0	43.0	1000316.0	4251322.23	504917.0	7612.0
131	FG2209.ZCE	20220401	2111.0	2125.0	2130.0	2136.0	2065.0	2120.0	2107.0	-5.0	-18.0	1026867.0	4326400.45	503947.0	-970.0
132	FG2209.ZCE	20220406	2120.0	2107.0	2088.0	2132.0	2034.0	2039.0	2095.0	-68.0	-12.0	885167.0	3709005.5	568926.0	64979.0
133	FG2209.ZCE	20220407	2039.0	2095.0	2042.0	2047.0	1988.0	2014.0	2019.0	-81.0	-76.0	1015687.0	4101019.54	552455.0	-16471.0
134	FG2209.ZCE	20220408	2014.0	2019.0	2013.0	2043.0	2001.0	2040.0	2024.0	21.0	5.0	708167.0	2866365.55	531600.0	-20855.0
135	FG2209.ZCE	20220411	2040.0	2024.0	2040.0	2046.0	1993.0	2027.0	2019.0	3.0	-5.0	666066.0	2689698.47	531015.0	-585.0
136	FG2209.ZCE	20220412	2027.0	2019.0	2027.0	2084.0	2003.0	2075.0	2049.0	56.0	30.0	963692.0	3948709.52	544919.0	13904.0
137	FG2209.ZCE	20220413	2075.0	2049.0	2074.0	2077.0	2013.0	2019.0	2049.0	-30.0	0.0	757898.0	3105592.5	563047.0	18128.0
138	FG2209.ZCE	20220414	2019.0	2049.0	2022.0	2045.0	2004.0	2020.0	2025.0	-29.0	-24.0	846597.0	3428333.5	586778.0	23731.0
139	FG2209.ZCE	20220415	2020.0	2025.0	2020.0	2036.0	1980.0	1992.0	2012.0	-33.0	-13.0	832257.0	3348549.0	633196.0	46418.0
140	FG2209.ZCE	20220418	1992.0	2012.0	1992.0	2050.0	1983.0	2031.0	2019.0	19.0	7.0	807573.0	3261663.19	605623.0	-27573.0
141	FG2209.ZCE	20220419	2031.0	2019.0	2031.0	2091.0	2026.0	2081.0	2064.0	62.0	45.0	1011797.0	4176896.77	614275.0	8652.0
142	FG2209.ZCE	20220420	2081.0	2064.0	2081.0	2115.0	2052.0	2066.0	2088.0	2.0	24.0	1272060.0	5311009.7	619640.0	5365.0
143	FG2209.ZCE	20220421	2066.0	2088.0	2065.0	2092.0	2053.0	2069.0	2072.0	-19.0	-16.0	867535.0	3595811.25	626560.0	6920.0
144	FG2209.ZCE	20220422	2069.0	2072.0	2062.0	2068.0	2013.0	2016.0	2039.0	-56.0	-33.0	864891.0	3526341.27	632393.0	5833.0
145	FG2209.ZCE	20220425	2016.0	2039.0	2005.0	2029.0	1875.0	1875.0	1938.0	-164.0	-101.0	1390904.0	5390440.64	627356.0	-5037.0
146	FG2209.ZCE	20220426	1875.0	1938.0	1875.0	1889.0	1804.0	1834.0	1844.0	-104.0	-94.0	1451827.0	5354007.63	629788.0	2432.0
147	FG2209.ZCE	20220427	1834.0	1844.0	1834.0	1862.0	1818.0	1838.0	1841.0	-6.0	-3.0	1130169.0	4161719.01	642024.0	12236.0
148	FG2209.ZCE	20220428	1838.0	1841.0	1836.0	1872.0	1800.0	1868.0	1840.0	27.0	-1.0	1108127.0	4078671.13	620774.0	-21250.0
149	FG2209.ZCE	20220429	1868.0	1840.0	1862.0	1885.0	1824.0	1882.0	1851.0	42.0	11.0	935674.0	3464627.48	585222.0	-35552.0
150	FG2209.ZCE	20220505	1882.0	1851.0	1861.0	1922.0	1858.0	1885.0	1887.0	34.0	36.0	758731.0	2863699.81	623691.0	38469.0
151	FG2209.ZCE	20220506	1885.0	1887.0	1895.0	1899.0	1841.0	1855.0	1878.0	-32.0	-9.0	839975.0	3154653.94	638375.0	14684.0
152	FG2209.ZCE	20220509	1855.0	1878.0	1860.0	1862.0	1809.0	1825.0	1834.0	-53.0	-44.0	953086.0	3495082.01	664607.0	26232.0
153	FG2209.ZCE	20220510	1825.0	1834.0	1815.0	1830.0	1724.0	1791.0	1778.0	-43.0	-56.0	1567171.0	5573066.71	610684.0	-53923.0
154	FG2209.ZCE	20220511	1791.0	1778.0	1798.0	1828.0	1778.0	1815.0	1804.0	37.0	26.0	801740.0	2892150.8	624687.0	14003.0
155	FG2209.ZCE	20220512	1815.0	1804.0	1802.0	1817.0	1759.0	1772.0	1788.0	-32.0	-16.0	1003312.0	3587317.48	656895.0	32208.0
156	FG2209.ZCE	20220513	1772.0	1788.0	1768.0	1793.0	1754.0	1778.0	1776.0	-10.0	-12.0	824175.0	2928174.99	651127.0	-5768.0
157	FG2209.ZCE	20220516	1778.0	1776.0	1779.0	1815.0	1757.0	1807.0	1790.0	31.0	14.0	865733.0	3099353.76	667442.0	16315.0
158	FG2209.ZCE	20220517	1807.0	1790.0	1815.0	1822.0	1786.0	1791.0	1803.0	1.0	13.0	708798.0	2555967.67	677628.0	10186.0
159	FG2209.ZCE	20220518	1791.0	1803.0	1788.0	1804.0	1761.0	1766.0	1787.0	-37.0	-16.0	760280.0	2717814.36	690530.0	12902.0
160	FG2209.ZCE	20220519	1766.0	1787.0	1771.0	1810.0	1744.0	1809.0	1785.0	22.0	-2.0	873013.0	3117351.7	678749.0	-11781.0
161	FG2209.ZCE	20220520	1809.0	1785.0	1804.0	1841.0	1793.0	1816.0	1814.0	31.0	29.0	1079625.0	3917819.84	700024.0	21275.0
162	FG2209.ZCE	20220523	1816.0	1814.0	1814.0	1829.0	1768.0	1771.0	1795.0	-43.0	-19.0	1003760.0	3602540.57	759986.0	59962.0
163	FG2209.ZCE	20220524	1771.0	1795.0	1770.0	1782.0	1745.0	1751.0	1763.0	-44.0	-32.0	830186.0	2926621.36	802247.0	42261.0
164	FG2209.ZCE	20220525	1751.0	1763.0	1760.0	1781.0	1751.0	1776.0	1766.0	13.0	3.0	831502.0	2936770.88	777304.0	-24943.0
165	FG2209.ZCE	20220526	1776.0	1766.0	1770.0	1778.0	1737.0	1761.0	1758.0	-5.0	-8.0	962894.0	3385651.18	788952.0	11648.0
166	FG2209.ZCE	20220527	1761.0	1758.0	1761.0	1778.0	1747.0	1748.0	1762.0	-10.0	4.0	833851.0	2938129.99	823321.0	34369.0
167	FG2209.ZCE	20220530	1748.0	1762.0	1755.0	1802.0	1731.0	1762.0	1769.0	0.0	7.0	1267465.0	4484466.72	873866.0	50545.0
168	FG2209.ZCE	20220531	1762.0	1769.0	1752.0	1776.0	1743.0	1775.0	1759.0	6.0	-10.0	990914.0	3486140.76	928244.0	54378.0
169	FG2209.ZCE	20220601	1775.0	1759.0	1774.0	1803.0	1756.0	1780.0	1779.0	21.0	20.0	1149951.0	4092039.75	960469.0	32225.0
170	FG2209.ZCE	20220602	1780.0	1779.0	1780.0	1787.0	1755.0	1780.0	1774.0	1.0	-5.0	943971.0	3349850.6	963106.0	2637.0
171	FG2209.ZCE	20220606	1780.0	1774.0	1785.0	1816.0	1764.0	1799.0	1795.0	25.0	21.0	1099060.0	3946235.7	1008058.0	44952.0
172	FG2209.ZCE	20220607	1799.0	1795.0	1798.0	1840.0	1795.0	1830.0	1825.0	35.0	30.0	1290948.0	4712441.21	1021472.0	13414.0
173	FG2209.ZCE	20220608	1830.0	1825.0	1827.0	1858.0	1818.0	1842.0	1835.0	17.0	10.0	1131477.0	4152158.66	1021088.0	-384.0
174	FG2209.ZCE	20220609	1842.0	1835.0	1840.0	1856.0	1780.0	1784.0	1821.0	-51.0	-14.0	1490366.0	5429191.42	1063249.0	42161.0
175	FG2209.ZCE	20220610	1784.0	1821.0	1779.0	1793.0	1756.0	1764.0	1773.0	-57.0	-48.0	1120781.0	3973620.84	1076598.0	13349.0
176	FG2209.ZCE	20220613	1764.0	1773.0	1760.0	1775.0	1751.0	1763.0	1763.0	-10.0	-10.0	774993.0	2732228.73	1094962.0	18364.0
177	FG2209.ZCE	20220614	1763.0	1763.0	1759.0	1769.0	1676.0	1687.0	1715.0	-76.0	-48.0	1576114.0	5406045.66	1127307.0	32345.0
178	FG2209.ZCE	20220615	1687.0	1715.0	1696.0	1704.0	1671.0	1689.0	1690.0	-26.0	-25.0	1068309.0	3611144.18	1100115.0	-27192.0
179	FG2209.ZCE	20220616	1689.0	1690.0	1690.0	1709.0	1681.0	1687.0	1693.0	-3.0	3.0	798810.0	2705092.1	1095639.0	-4476.0
180	FG2209.ZCE	20220617	1687.0	1693.0	1681.0	1707.0	1660.0	1702.0	1689.0	9.0	-4.0	1207513.0	4080174.08	1049646.0	-45993.0
181	FG2209.ZCE	20220620	1702.0	1689.0	1705.0	1732.0	1696.0	1713.0	1715.0	24.0	26.0	1348837.0	4626795.09	1006887.0	-42759.0
182	FG2209.ZCE	20220621	1713.0	1715.0	1706.0	1713.0	1623.0	1653.0	1662.0	-62.0	-53.0	1905088.0	6333490.59	979352.0	-27535.0
183	FG2209.ZCE	20220622	1653.0	1662.0	1658.0	1668.0	1615.0	1622.0	1642.0	-40.0	-20.0	1025114.0	3365836.66	996431.0	17079.0
184	FG2209.ZCE	20220623	1622.0	1642.0	1622.0	1664.0	1608.0	1657.0	1637.0	15.0	-5.0	1188423.0	3890330.98	931820.0	-64611.0
185	FG2209.ZCE	20220624	1657.0	1637.0	1662.0	1668.0	1633.0	1643.0	1647.0	6.0	10.0	837227.0	2757988.29	912142.0	-19678.0
186	FG2209.ZCE	20220627	1643.0	1647.0	1649.0	1666.0	1635.0	1645.0	1651.0	-2.0	4.0	867548.0	2864585.62	926880.0	14738.0
187	FG2209.ZCE	20220628	1645.0	1651.0	1646.0	1666.0	1620.0	1656.0	1644.0	5.0	-7.0	1059748.0	3485085.55	956501.0	29621.0
188	FG2209.ZCE	20220629	1656.0	1644.0	1653.0	1703.0	1649.0	1664.0	1670.0	20.0	26.0	1351019.0	4512962.41	949888.0	-6613.0
189	FG2209.ZCE	20220630	1664.0	1670.0	1672.0	1679.0	1641.0	1644.0	1666.0	-26.0	-4.0	796443.0	2653949.84	973672.0	23784.0
190	FG2209.ZCE	20220701	1644.0	1666.0	1644.0	1644.0	1604.0	1616.0	1627.0	-50.0	-39.0	1078585.0	3510262.39	981864.0	8192.0
191	FG2209.ZCE	20220704	1616.0	1627.0	1626.0	1634.0	1582.0	1596.0	1604.0	-31.0	-23.0	930731.0	2984902.79	970296.0	-11568.0
192	FG2209.ZCE	20220705	1596.0	1604.0	1596.0	1613.0	1588.0	1591.0	1598.0	-13.0	-6.0	687125.0	2196447.58	959544.0	-10752.0
193	FG2209.ZCE	20220706	1591.0	1598.0	1584.0	1586.0	1543.0	1585.0	1565.0	-13.0	-33.0	1168732.0	3657076.87	882845.0	-76699.0
194	FG2209.ZCE	20220707	1585.0	1565.0	1585.0	1596.0	1558.0	1561.0	1581.0	-4.0	16.0	855686.0	2704862.16	895688.0	12843.0
195	FG2209.ZCE	20220708	1561.0	1581.0	1569.0	1580.0	1533.0	1541.0	1563.0	-40.0	-18.0	830729.0	2596542.15	889843.0	-5845.0
196	FG2209.ZCE	20220711	1541.0	1563.0	1542.0	1554.0	1507.0	1530.0	1529.0	-33.0	-34.0	928201.0	2838671.62	830817.0	-59026.0
197	FG2209.ZCE	20220712	1530.0	1529.0	1530.0	1567.0	1522.0	1543.0	1546.0	14.0	17.0	923108.0	2854965.66	804354.0	-26463.0
198	FG2209.ZCE	20220713	1543.0	1546.0	1537.0	1572.0	1525.0	1559.0	1550.0	13.0	4.0	969309.0	3005116.53	798523.0	-5831.0
199	FG2209.ZCE	20220714	1559.0	1550.0	1551.0	1568.0	1521.0	1528.0	1544.0	-22.0	-6.0	834064.0	2575350.58	824412.0	25889.0
200	FG2209.ZCE	20220715	1528.0	1544.0	1520.0	1558.0	1514.0	1528.0	1536.0	-16.0	-8.0	823888.0	2531055.05	783867.0	-40545.0
201	FG2209.ZCE	20220718	1528.0	1536.0	1532.0	1568.0	1529.0	1547.0	1545.0	11.0	9.0	848688.0	2622182.85	784392.0	525.0
202	FG2209.ZCE	20220719	1547.0	1545.0	1547.0	1563.0	1491.0	1493.0	1531.0	-52.0	-14.0	1130167.0	3459827.99	846674.0	62282.0
203	FG2209.ZCE	20220720	1493.0	1531.0	1491.0	1498.0	1461.0	1473.0	1478.0	-58.0	-53.0	1038750.0	3070531.49	838005.0	-8669.0
204	FG2209.ZCE	20220721	1473.0	1478.0	1475.0	1479.0	1413.0	1422.0	1445.0	-56.0	-33.0	956789.0	2765398.25	840682.0	2677.0
205	FG2209.ZCE	20220722	1422.0	1445.0	1415.0	1432.0	1397.0	1406.0	1416.0	-39.0	-29.0	898359.0	2544948.95	814066.0	-26616.0
206	FG2209.ZCE	20220725	1406.0	1416.0	1409.0	1452.0	1407.0	1442.0	1434.0	26.0	18.0	876326.0	2513441.06	723916.0	-90150.0
207	FG2209.ZCE	20220726	1442.0	1434.0	1443.0	1461.0	1431.0	1448.0	1444.0	14.0	10.0	645482.0	1864144.31	695780.0	-28136.0
208	FG2209.ZCE	20220727	1448.0	1444.0	1454.0	1458.0	1432.0	1454.0	1447.0	10.0	3.0	483543.0	1399041.03	658194.0	-37586.0
209	FG2209.ZCE	20220728	1454.0	1447.0	1454.0	1481.0	1447.0	1477.0	1465.0	30.0	18.0	558935.0	1637986.97	629220.0	-28974.0
210	FG2209.ZCE	20220729	1477.0	1465.0	1470.0	1534.0	1460.0	1494.0	1500.0	29.0	35.0	1210317.0	3631947.54	611427.0	-17793.0
211	FG2209.ZCE	20220801	1494.0	1500.0	1498.0	1523.0	1467.0	1474.0	1496.0	-26.0	-4.0	805593.0	2409923.8	609988.0	-1439.0
212	FG2209.ZCE	20220802	1474.0	1496.0	1472.0	1525.0	1472.0	1523.0	1504.0	27.0	8.0	827967.0	2490882.21	553844.0	-56144.0
213	FG2209.ZCE	20220803	1523.0	1504.0	1531.0	1558.0	1516.0	1538.0	1539.0	34.0	35.0	882822.0	2717797.68	499257.0	-54587.0
214	FG2209.ZCE	20220804	1538.0	1539.0	1545.0	1555.0	1531.0	1550.0	1543.0	11.0	4.0	647043.0	1996718.96	477748.0	-21509.0
215	FG2209.ZCE	20220805	1550.0	1543.0	1557.0	1573.0	1525.0	1550.0	1548.0	7.0	5.0	687575.0	2128357.16	441515.0	-36233.0
216	FG2209.ZCE	20220808	1550.0	1548.0	1545.0	1595.0	1541.0	1570.0	1572.0	22.0	24.0	744263.0	2339714.32	399442.0	-42073.0
217	FG2209.ZCE	20220809	1570.0	1572.0	1562.0	1592.0	1551.0	1577.0	1573.0	5.0	1.0	479185.0	1507794.37	352735.0	-46707.0
218	FG2209.ZCE	20220810	1577.0	1573.0	1583.0	1591.0	1555.0	1569.0	1571.0	-4.0	-2.0	410478.0	1289799.68	317960.0	-34775.0
219	FG2209.ZCE	20220811	1569.0	1571.0	1578.0	1624.0	1561.0	1616.0	1586.0	45.0	15.0	307447.0	975205.0	250636.0	-67324.0
220	FG2209.ZCE	20220812	1616.0	1586.0	1618.0	1628.0	1590.0	1610.0	1607.0	24.0	21.0	191350.0	615047.19	213177.0	-37459.0
221	FG2209.ZCE	20220815	1610.0	1607.0	1599.0	1620.0	1585.0	1595.0	1604.0	-12.0	-3.0	131069.0	420544.3	185640.0	-27537.0
222	FG2209.ZCE	20220816	1595.0	1604.0	1581.0	1615.0	1570.0	1591.0	1600.0	-13.0	-4.0	94733.0	303228.68	164196.0	-21444.0
223	FG2209.ZCE	20220817	1591.0	1600.0	1590.0	1597.0	1555.0	1563.0	1574.0	-37.0	-26.0	84481.0	265891.77	142198.0	-21998.0
224	FG2209.ZCE	20220818	1563.0	1574.0	1560.0	1584.0	1551.0	1560.0	1571.0	-14.0	-3.0	56010.0	176017.18	134270.0	-7928.0
225	FG2209.ZCE	20220819	1560.0	1571.0	1562.0	1565.0	1537.0	1546.0	1547.0	-25.0	-24.0	58418.0	180792.63	120843.0	-13427.0
226	FG2209.ZCE	20220822	1546.0	1547.0	1546.0	1580.0	1544.0	1571.0	1565.0	24.0	18.0	49876.0	156092.56	105172.0	-15671.0
227	FG2209.ZCE	20220823	1571.0	1565.0	1570.0	1583.0	1564.0	1577.0	1572.0	12.0	7.0	37605.0	118257.27	92103.0	-13069.0
228	FG2209.ZCE	20220824	1577.0	1572.0	1573.0	1605.0	1572.0	1586.0	1592.0	14.0	20.0	35639.0	113455.69	80296.0	-11807.0
229	FG2209.ZCE	20220825	1586.0	1592.0	1590.0	1596.0	1582.0	1592.0	1589.0	0.0	-3.0	22147.0	70403.69	70777.0	-9519.0
230	FG2209.ZCE	20220826	1592.0	1589.0	1586.0	1600.0	1586.0	1597.0	1594.0	8.0	5.0	23741.0	75708.74	58767.0	-12010.0
231	FG2209.ZCE	20220829	1597.0	1594.0	1588.0	1598.0	1575.0	1585.0	1585.0	-9.0	-9.0	28203.0	89431.06	44785.0	-13982.0
232	FG2209.ZCE	20220830	1585.0	1585.0	1585.0	1589.0	1542.0	1548.0	1571.0	-37.0	-14.0	31639.0	99436.21	25570.0	-19215.0
233	FG2209.ZCE	20220831	1548.0	1571.0	1541.0	1556.0	1476.0	1481.0	1536.0	-90.0	-35.0	35341.0	108552.78	2606.0	-22964.0
234	FG2209.ZCE	20220901	1481.0	1536.0	1585.0	1585.0	1455.0	1460.0	1483.0	-76.0	-53.0	887.0	2631.12	2117.0	-489.0
235	FG2209.ZCE	20220902	1460.0	1483.0	1460.0	1460.0	1431.0	1432.0	1440.0	-51.0	-43.0	794.0	2286.31	1582.0	-535.0
236	FG2209.ZCE	20220905	1432.0	1440.0	1440.0	1520.0	1440.0	1490.0	1461.0	50.0	21.0	603.0	1759.03	1127.0	-455.0
237	FG2209.ZCE	20220906	1490.0	1461.0	1456.0	1467.0	1447.0	1457.0	1456.0	-4.0	-5.0	67.0	194.92	1092.0	-35.0
238	FG2209.ZCE	20220907	1457.0	1456.0	1450.0	1450.0	1446.0	1446.0	1448.0	-10.0	-8.0	5.0	14.48	1092.0	0.0
239	FG2209.ZCE	20220908	1446.0	1448.0	1445.0	1491.0	1445.0	1491.0	1472.0	43.0	24.0	80.0	235.18	1052.0	-40.0
240	FG2209.ZCE	20220909	1491.0	1472.0	1452.0	1469.0	1439.0	1446.0	1449.0	-26.0	-23.0	36.0	104.49	1045.0	-7.0
241	FG2209.ZCE	20220913	1446.0	1449.0	1451.0	1452.0	1442.0	1442.0	1448.0	-7.0	-1.0	59.0	171.77	1003.0	-42.0
242	FG2209.ZCE	20220914	1442.0	1448.0	1445.0	1470.0	1430.0	1431.0	1441.0	-17.0	-7.0	135.0	397.64	881.0	-122.0
243	FG2209.ZCE	20220915	1431.0	1441.0	1435.0	1435.0	1430.0	1430.0	1432.0	-11.0	-9.0	539.0	1543.69	0.0	-881.0