finance-talk/data/FG/FG2212.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	FG2212.ZCE	20211215		1852.0	1859.0	1859.0	1859.0	1859.0	1859.0	7.0	7.0	3.0	11.15	3.0
3	FG2212.ZCE	20211216	1859.0	1859.0	1839.0	1839.0	1837.0	1837.0	1839.0	-22.0	-20.0	4.0	14.71	1.0	-2.0
4	FG2212.ZCE	20211217	1837.0	1839.0					1839.0		0.0	0.0	0.0	1.0	0.0
5	FG2212.ZCE	20211220		1839.0	1860.0	1860.0	1824.0	1824.0	1845.0	-15.0	6.0	3.0	11.07	3.0	2.0
6	FG2212.ZCE	20211221	1824.0	1845.0	1801.0	1829.0	1801.0	1829.0	1819.0	-16.0	-26.0	3.0	10.92	3.0	0.0
7	FG2212.ZCE	20211222	1829.0	1819.0	1850.0	1858.0	1850.0	1858.0	1854.0	39.0	35.0	2.0	7.42	4.0	1.0
8	FG2212.ZCE	20211223	1858.0	1854.0	1854.0	1857.0	1837.0	1850.0	1850.0	-4.0	-4.0	5.0	18.5	5.0	1.0
9	FG2212.ZCE	20211224	1850.0	1850.0	1841.0	1841.0	1787.0	1804.0	1807.0	-46.0	-43.0	8.0	28.9	6.0	1.0
10	FG2212.ZCE	20211227	1804.0	1807.0	1800.0	1816.0	1800.0	1808.0	1806.0	1.0	-1.0	6.0	21.67	8.0	2.0
11	FG2212.ZCE	20211228	1808.0	1806.0	1818.0	1818.0	1810.0	1810.0	1814.0	4.0	8.0	2.0	7.26	9.0	1.0
12	FG2212.ZCE	20211229	1810.0	1814.0	1808.0	1813.0	1801.0	1809.0	1808.0	-5.0	-6.0	5.0	18.08	9.0	0.0
13	FG2212.ZCE	20211230	1809.0	1808.0	1800.0	1800.0	1788.0	1798.0	1794.0	-10.0	-14.0	8.0	28.71	9.0	0.0
14	FG2212.ZCE	20211231	1798.0	1794.0	1781.0	1781.0	1761.0	1772.0	1772.0	-22.0	-22.0	8.0	28.35	13.0	4.0
15	FG2212.ZCE	20220104	1772.0	1772.0	1766.0	1766.0	1766.0	1766.0	1766.0	-6.0	-6.0	1.0	3.53	12.0	-1.0
16	FG2212.ZCE	20220105	1766.0	1766.0	1775.0	1799.0	1775.0	1799.0	1789.0	33.0	23.0	3.0	10.73	10.0	-2.0
17	FG2212.ZCE	20220106	1799.0	1789.0	1819.0	1872.0	1818.0	1872.0	1853.0	83.0	64.0	9.0	33.35	13.0	3.0
18	FG2212.ZCE	20220107	1872.0	1853.0	1892.0	1923.0	1878.0	1923.0	1902.0	70.0	49.0	430.0	1635.9	419.0	406.0
19	FG2212.ZCE	20220110	1923.0	1902.0	1933.0	1971.0	1933.0	1963.0	1956.0	61.0	54.0	21.0	82.16	424.0	5.0
20	FG2212.ZCE	20220111	1963.0	1956.0	1965.0	2006.0	1956.0	1983.0	2006.0	27.0	50.0	812.0	3257.08	622.0	198.0
21	FG2212.ZCE	20220112	1983.0	2006.0	1988.0	2020.0	1975.0	2020.0	1993.0	14.0	-13.0	18.0	71.75	631.0	9.0
22	FG2212.ZCE	20220113	2020.0	1993.0	2032.0	2065.0	2018.0	2022.0	2045.0	29.0	52.0	35.0	143.13	635.0	4.0
23	FG2212.ZCE	20220114	2022.0	2045.0	2037.0	2105.0	2037.0	2092.0	2084.0	47.0	39.0	38.0	158.42	640.0	5.0
24	FG2212.ZCE	20220117	2092.0	2084.0	2126.0	2126.0	2069.0	2084.0	2089.0	0.0	5.0	48.0	200.54	655.0	15.0
25	FG2212.ZCE	20220118	2084.0	2089.0	2076.0	2076.0	2045.0	2063.0	2057.0	-26.0	-32.0	54.0	222.12	669.0	14.0
26	FG2212.ZCE	20220119	2063.0	2057.0	2093.0	2117.0	2071.0	2083.0	2103.0	26.0	46.0	1070.0	4501.23	1681.0	1012.0
27	FG2212.ZCE	20220120	2083.0	2103.0	2094.0	2094.0	2057.0	2079.0	2068.0	-24.0	-35.0	243.0	1005.04	1879.0	198.0
28	FG2212.ZCE	20220121	2079.0	2068.0	2089.0	2135.0	2072.0	2135.0	2099.0	67.0	31.0	501.0	2103.39	2351.0	472.0
29	FG2212.ZCE	20220124	2135.0	2099.0	2117.0	2131.0	2070.0	2078.0	2088.0	-21.0	-11.0	146.0	609.66	2467.0	116.0
30	FG2212.ZCE	20220125	2078.0	2088.0	2062.0	2074.0	2009.0	2052.0	2034.0	-36.0	-54.0	836.0	3400.48	3231.0	764.0
31	FG2212.ZCE	20220126	2052.0	2034.0	2047.0	2080.0	2047.0	2070.0	2062.0	36.0	28.0	22.0	90.71	3229.0	-2.0
32	FG2212.ZCE	20220127	2070.0	2062.0	2099.0	2128.0	2085.0	2124.0	2120.0	62.0	58.0	248.0	1051.63	3451.0	222.0
33	FG2212.ZCE	20220128	2124.0	2120.0	2144.0	2166.0	2103.0	2130.0	2128.0	10.0	8.0	227.0	966.2	3432.0	-19.0
34	FG2212.ZCE	20220207	2130.0	2128.0	2192.0	2263.0	2192.0	2251.0	2252.0	123.0	124.0	174.0	783.75	3377.0	-55.0
35	FG2212.ZCE	20220208	2251.0	2252.0	2222.0	2261.0	2222.0	2244.0	2233.0	-8.0	-19.0	2383.0	10641.67	5593.0	2216.0
36	FG2212.ZCE	20220209	2244.0	2233.0	2206.0	2238.0	2167.0	2188.0	2205.0	-45.0	-28.0	2206.0	9729.1	7731.0	2138.0
37	FG2212.ZCE	20220210	2188.0	2205.0	2197.0	2343.0	2197.0	2281.0	2278.0	76.0	73.0	747.0	3404.01	8422.0	691.0
38	FG2212.ZCE	20220211	2281.0	2278.0	2306.0	2339.0	2140.0	2140.0	2246.0	-138.0	-32.0	399.0	1792.31	8699.0	277.0
39	FG2212.ZCE	20220214	2140.0	2246.0	2125.0	2235.0	2115.0	2184.0	2206.0	-62.0	-40.0	566.0	2497.05	8518.0	-181.0
40	FG2212.ZCE	20220215	2184.0	2206.0	2160.0	2193.0	2080.0	2129.0	2129.0	-77.0	-77.0	37.0	157.56	8521.0	3.0
41	FG2212.ZCE	20220216	2129.0	2129.0	2153.0	2198.0	2139.0	2141.0	2160.0	12.0	31.0	1678.0	7248.04	9906.0	1385.0
42	FG2212.ZCE	20220217	2141.0	2160.0	2106.0	2106.0	2035.0	2035.0	2071.0	-125.0	-89.0	1785.0	7394.48	11628.0	1722.0
43	FG2212.ZCE	20220218	2035.0	2071.0	2002.0	2082.0	2002.0	2020.0	2051.0	-51.0	-20.0	569.0	2333.94	12182.0	554.0
44	FG2212.ZCE	20220221	2020.0	2051.0	2005.0	2036.0	1968.0	2032.0	2004.0	-19.0	-47.0	497.0	1992.43	12642.0	460.0
45	FG2212.ZCE	20220222	2032.0	2004.0	2013.0	2055.0	2003.0	2008.0	2037.0	4.0	33.0	51.0	207.82	12645.0	3.0
46	FG2212.ZCE	20220223	2008.0	2037.0	1999.0	2012.0	1990.0	2000.0	1998.0	-37.0	-39.0	21.0	83.92	12646.0	1.0
47	FG2212.ZCE	20220224	2000.0	1998.0	2008.0	2008.0	1967.0	1977.0	1985.0	-21.0	-13.0	36.0	142.92	12643.0	-3.0
48	FG2212.ZCE	20220225	1977.0	1985.0	1967.0	1985.0	1826.0	1872.0	1891.0	-113.0	-94.0	201.0	760.38	12537.0	-106.0
49	FG2212.ZCE	20220228	1872.0	1891.0	1881.0	1905.0	1862.0	1881.0	1880.0	-10.0	-11.0	67.0	251.87	12552.0	15.0
50	FG2212.ZCE	20220301	1881.0	1880.0	1896.0	1951.0	1866.0	1940.0	1924.0	60.0	44.0	1200.0	4616.47	12215.0	-337.0
51	FG2212.ZCE	20220302	1940.0	1924.0	1931.0	1999.0	1926.0	1938.0	1937.0	14.0	13.0	2462.0	9537.03	13965.0	1750.0
52	FG2212.ZCE	20220303	1938.0	1937.0	1931.0	1967.0	1900.0	1929.0	1938.0	-8.0	1.0	580.0	2247.53	14281.0	316.0
53	FG2212.ZCE	20220304	1929.0	1938.0	1913.0	1961.0	1913.0	1958.0	1918.0	20.0	-20.0	1068.0	4097.31	15068.0	787.0
54	FG2212.ZCE	20220307	1958.0	1918.0	1948.0	2038.0	1948.0	1997.0	1966.0	79.0	48.0	507.0	1993.16	15396.0	328.0
55	FG2212.ZCE	20220308	1997.0	1966.0	2046.0	2046.0	1900.0	1986.0	1955.0	20.0	-11.0	218.0	852.28	15333.0	-63.0
56	FG2212.ZCE	20220309	1986.0	1955.0	1941.0	2019.0	1931.0	1931.0	1966.0	-24.0	11.0	705.0	2771.38	14834.0	-499.0
57	FG2212.ZCE	20220310	1931.0	1966.0	1911.0	2031.0	1911.0	2027.0	1941.0	61.0	-25.0	709.0	2752.41	14172.0	-662.0
58	FG2212.ZCE	20220311	2027.0	1941.0	2049.0	2070.0	2012.0	2031.0	2044.0	90.0	103.0	890.0	3638.21	13372.0	-800.0
59	FG2212.ZCE	20220314	2031.0	2044.0	2016.0	2052.0	1949.0	1956.0	1992.0	-88.0	-52.0	51.0	203.15	13385.0	13.0
60	FG2212.ZCE	20220315	1956.0	1992.0	1925.0	1973.0	1900.0	1911.0	1926.0	-81.0	-66.0	1072.0	4128.57	14392.0	1007.0
61	FG2212.ZCE	20220316	1911.0	1926.0	1891.0	1960.0	1889.0	1957.0	1929.0	31.0	3.0	42.0	162.0	14387.0	-5.0
62	FG2212.ZCE	20220317	1957.0	1929.0	2064.0	2064.0	1944.0	1965.0	1960.0	36.0	31.0	24.0	94.09	14380.0	-7.0
63	FG2212.ZCE	20220318	1965.0	1960.0	1941.0	1978.0	1935.0	1963.0	1956.0	3.0	-4.0	37.0	144.76	14385.0	5.0
64	FG2212.ZCE	20220321	1963.0	1956.0	1974.0	1974.0	1910.0	1925.0	1925.0	-31.0	-31.0	2150.0	8277.48	16490.0	2105.0
65	FG2212.ZCE	20220322	1925.0	1925.0	1921.0	1959.0	1906.0	1928.0	1951.0	3.0	26.0	280.0	1092.72	16749.0	259.0
66	FG2212.ZCE	20220323	1928.0	1951.0	1940.0	1954.0	1917.0	1954.0	1923.0	3.0	-28.0	525.0	2018.69	16244.0	-505.0
67	FG2212.ZCE	20220324	1954.0	1923.0	1979.0	2019.0	1961.0	1964.0	1977.0	41.0	54.0	237.0	937.31	16328.0	84.0
68	FG2212.ZCE	20220325	1964.0	1977.0	1920.0	2117.0	1920.0	2060.0	1986.0	83.0	9.0	623.0	2474.89	16260.0	-68.0
69	FG2212.ZCE	20220328	2060.0	1986.0	2069.0	2069.0	2015.0	2027.0	2032.0	41.0	46.0	1308.0	5316.27	17286.0	1026.0
70	FG2212.ZCE	20220329	2027.0	2032.0	2005.0	2035.0	1998.0	2033.0	2010.0	1.0	-22.0	885.0	3558.18	17680.0	394.0
71	FG2212.ZCE	20220330	2033.0	2010.0	1995.0	2088.0	1991.0	2074.0	2016.0	64.0	6.0	469.0	1890.64	17529.0	-151.0
72	FG2212.ZCE	20220331	2074.0	2016.0	2080.0	2099.0	2044.0	2073.0	2074.0	57.0	58.0	450.0	1866.41	17739.0	210.0
73	FG2212.ZCE	20220401	2073.0	2074.0	2073.0	2088.0	2028.0	2075.0	2067.0	1.0	-7.0	704.0	2910.71	18278.0	539.0
74	FG2212.ZCE	20220406	2075.0	2067.0	2020.0	2106.0	2020.0	2020.0	2023.0	-47.0	-44.0	1081.0	4373.4	19280.0	1002.0
75	FG2212.ZCE	20220407	2020.0	2023.0	2019.0	2019.0	1969.0	1987.0	1985.0	-36.0	-38.0	1445.0	5737.98	20606.0	1326.0
76	FG2212.ZCE	20220408	1987.0	1985.0	1993.0	2008.0	1980.0	2008.0	1999.0	23.0	14.0	296.0	1183.35	20825.0	219.0
77	FG2212.ZCE	20220411	2008.0	1999.0	2005.0	2010.0	1967.0	1994.0	1986.0	-5.0	-13.0	68.0	270.06	20821.0	-4.0
78	FG2212.ZCE	20220412	1994.0	1986.0	1980.0	2050.0	1980.0	2040.0	1993.0	54.0	7.0	1173.0	4674.43	20716.0	-105.0
79	FG2212.ZCE	20220413	2040.0	1993.0	2036.0	2043.0	1995.0	1999.0	2029.0	6.0	36.0	550.0	2231.49	21122.0	406.0
80	FG2212.ZCE	20220414	1999.0	2029.0	2004.0	2023.0	1993.0	2003.0	2003.0	-26.0	-26.0	191.0	765.0	21133.0	11.0
81	FG2212.ZCE	20220415	2003.0	2003.0	1991.0	2018.0	1967.0	1980.0	1992.0	-23.0	-11.0	550.0	2190.84	20652.0	-481.0
82	FG2212.ZCE	20220418	1980.0	1992.0	1983.0	2032.0	1983.0	2017.0	2001.0	25.0	9.0	505.0	2020.52	20513.0	-139.0
83	FG2212.ZCE	20220419	2017.0	2001.0	2028.0	2072.0	2017.0	2065.0	2038.0	64.0	37.0	127.0	517.74	20477.0	-36.0
84	FG2212.ZCE	20220420	2065.0	2038.0	2044.0	2094.0	2040.0	2050.0	2049.0	12.0	11.0	610.0	2499.41	19991.0	-486.0
85	FG2212.ZCE	20220421	2050.0	2049.0	2049.0	2075.0	2045.0	2060.0	2058.0	11.0	9.0	421.0	1732.8	19877.0	-114.0
86	FG2212.ZCE	20220422	2060.0	2058.0	2056.0	2056.0	2010.0	2010.0	2027.0	-48.0	-31.0	79.0	320.32	19863.0	-14.0
87	FG2212.ZCE	20220425	2010.0	2027.0	2010.0	2022.0	1865.0	1869.0	1926.0	-158.0	-101.0	244.0	939.88	19869.0	6.0
88	FG2212.ZCE	20220426	1869.0	1926.0	1874.0	1886.0	1804.0	1829.0	1840.0	-97.0	-86.0	156.0	573.99	19892.0	23.0
89	FG2212.ZCE	20220427	1829.0	1840.0	1819.0	1858.0	1819.0	1833.0	1822.0	-7.0	-18.0	1740.0	6340.73	18432.0	-1460.0
90	FG2212.ZCE	20220428	1833.0	1822.0	1824.0	1872.0	1805.0	1866.0	1825.0	44.0	3.0	2380.0	8688.69	16244.0	-2188.0
91	FG2212.ZCE	20220429	1866.0	1825.0	1849.0	1878.0	1833.0	1878.0	1844.0	53.0	19.0	1171.0	4319.47	15985.0	-259.0
92	FG2212.ZCE	20220505	1878.0	1844.0	1864.0	1912.0	1856.0	1892.0	1887.0	48.0	43.0	111.0	418.95	15965.0	-20.0
93	FG2212.ZCE	20220506	1892.0	1887.0	1888.0	1903.0	1850.0	1859.0	1887.0	-28.0	0.0	2700.0	10191.52	17388.0	1423.0
94	FG2212.ZCE	20220509	1859.0	1887.0	1854.0	1859.0	1815.0	1835.0	1847.0	-52.0	-40.0	842.0	3109.8	17715.0	327.0
95	FG2212.ZCE	20220510	1835.0	1847.0	1820.0	1840.0	1750.0	1806.0	1792.0	-41.0	-55.0	564.0	2021.64	17473.0	-242.0
96	FG2212.ZCE	20220511	1806.0	1792.0	1797.0	1833.0	1789.0	1824.0	1800.0	32.0	8.0	2088.0	7515.64	19327.0	1854.0
97	FG2212.ZCE	20220512	1824.0	1800.0	1824.0	1824.0	1768.0	1777.0	1791.0	-23.0	-9.0	241.0	863.1	19237.0	-90.0
98	FG2212.ZCE	20220513	1777.0	1791.0	1765.0	1796.0	1760.0	1782.0	1782.0	-9.0	-9.0	379.0	1351.05	19160.0	-77.0
99	FG2212.ZCE	20220516	1782.0	1782.0	1775.0	1820.0	1770.0	1810.0	1792.0	28.0	10.0	759.0	2720.04	19256.0	96.0
100	FG2212.ZCE	20220517	1810.0	1792.0	1815.0	1828.0	1798.0	1802.0	1815.0	10.0	23.0	105.0	381.17	19285.0	29.0
101	FG2212.ZCE	20220518	1802.0	1815.0	1790.0	1810.0	1780.0	1780.0	1797.0	-35.0	-18.0	118.0	424.13	19237.0	-48.0
102	FG2212.ZCE	20220519	1780.0	1797.0	1791.0	1818.0	1773.0	1816.0	1805.0	19.0	8.0	239.0	862.63	19153.0	-84.0
103	FG2212.ZCE	20220520	1816.0	1805.0	1814.0	1844.0	1800.0	1825.0	1827.0	20.0	22.0	120.0	438.48	19183.0	30.0
104	FG2212.ZCE	20220523	1825.0	1827.0	1822.0	1835.0	1796.0	1803.0	1800.0	-24.0	-27.0	946.0	3406.44	18437.0	-746.0
105	FG2212.ZCE	20220524	1803.0	1800.0	1799.0	1805.0	1781.0	1785.0	1792.0	-15.0	-8.0	112.0	401.43	18504.0	67.0
106	FG2212.ZCE	20220525	1785.0	1792.0	1798.0	1814.0	1792.0	1811.0	1801.0	19.0	9.0	55.0	198.15	18524.0	20.0
107	FG2212.ZCE	20220526	1811.0	1801.0	1809.0	1830.0	1795.0	1828.0	1813.0	27.0	12.0	293.0	1062.3	18718.0	194.0
108	FG2212.ZCE	20220527	1828.0	1813.0	1816.0	1850.0	1816.0	1820.0	1823.0	7.0	10.0	1431.0	5216.28	17656.0	-1062.0
109	FG2212.ZCE	20220530	1820.0	1823.0	1825.0	1871.0	1813.0	1841.0	1841.0	18.0	18.0	1156.0	4257.04	17615.0	-41.0
110	FG2212.ZCE	20220531	1841.0	1841.0	1838.0	1854.0	1831.0	1840.0	1838.0	-1.0	-3.0	478.0	1757.36	17571.0	-44.0
111	FG2212.ZCE	20220601	1840.0	1838.0	1840.0	1868.0	1832.0	1853.0	1853.0	15.0	15.0	285.0	1056.14	17428.0	-143.0
112	FG2212.ZCE	20220602	1853.0	1853.0	1841.0	1858.0	1831.0	1846.0	1844.0	-7.0	-9.0	614.0	2264.35	17460.0	32.0
113	FG2212.ZCE	20220606	1846.0	1844.0	1850.0	1883.0	1844.0	1855.0	1875.0	11.0	31.0	790.0	2962.91	16844.0	-616.0
114	FG2212.ZCE	20220607	1855.0	1875.0	1851.0	1885.0	1851.0	1873.0	1872.0	-2.0	-3.0	421.0	1576.54	16617.0	-227.0
115	FG2212.ZCE	20220608	1873.0	1872.0	1863.0	1892.0	1863.0	1882.0	1868.0	10.0	-4.0	1366.0	5103.68	15376.0	-1241.0
116	FG2212.ZCE	20220609	1882.0	1868.0	1885.0	1894.0	1840.0	1846.0	1874.0	-22.0	6.0	614.0	2301.8	14948.0	-428.0
117	FG2212.ZCE	20220610	1846.0	1874.0	1836.0	1852.0	1814.0	1834.0	1823.0	-40.0	-51.0	1148.0	4186.03	14383.0	-565.0
118	FG2212.ZCE	20220613	1834.0	1823.0	1827.0	1845.0	1818.0	1824.0	1830.0	1.0	7.0	215.0	787.07	14443.0	60.0
119	FG2212.ZCE	20220614	1824.0	1830.0	1823.0	1823.0	1744.0	1755.0	1757.0	-75.0	-73.0	1913.0	6720.57	12732.0	-1711.0
120	FG2212.ZCE	20220615	1755.0	1757.0	1763.0	1771.0	1750.0	1762.0	1758.0	5.0	1.0	109.0	383.34	12761.0	29.0
121	FG2212.ZCE	20220616	1762.0	1758.0	1766.0	1772.0	1753.0	1755.0	1767.0	-3.0	9.0	691.0	2442.44	12224.0	-537.0
122	FG2212.ZCE	20220617	1755.0	1767.0	1750.0	1769.0	1730.0	1766.0	1749.0	-1.0	-18.0	176.0	615.81	12217.0	-7.0
123	FG2212.ZCE	20220620	1766.0	1749.0	1760.0	1791.0	1760.0	1782.0	1765.0	33.0	16.0	877.0	3095.98	11755.0	-462.0
124	FG2212.ZCE	20220621	1782.0	1765.0	1773.0	1773.0	1700.0	1724.0	1731.0	-41.0	-34.0	278.0	962.26	11779.0	24.0
125	FG2212.ZCE	20220622	1724.0	1731.0	1733.0	1740.0	1690.0	1694.0	1711.0	-37.0	-20.0	240.0	821.5	11719.0	-60.0
126	FG2212.ZCE	20220623	1694.0	1711.0	1703.0	1729.0	1681.0	1723.0	1709.0	12.0	-2.0	122.0	417.08	11734.0	15.0
127	FG2212.ZCE	20220624	1723.0	1709.0	1733.0	1733.0	1700.0	1710.0	1707.0	1.0	-2.0	172.0	587.07	11767.0	33.0
128	FG2212.ZCE	20220627	1710.0	1707.0	1718.0	1733.0	1699.0	1723.0	1720.0	16.0	13.0	436.0	1499.94	11567.0	-200.0
129	FG2212.ZCE	20220628	1723.0	1720.0	1711.0	1732.0	1701.0	1725.0	1713.0	5.0	-7.0	569.0	1949.94	11120.0	-447.0
130	FG2212.ZCE	20220629	1725.0	1713.0	1729.0	1767.0	1722.0	1740.0	1741.0	27.0	28.0	150.0	522.19	11137.0	17.0
131	FG2212.ZCE	20220630	1740.0	1741.0	1744.0	1749.0	1721.0	1721.0	1741.0	-20.0	0.0	88.0	306.35	11149.0	12.0
132	FG2212.ZCE	20220701	1721.0	1741.0	1718.0	1722.0	1689.0	1694.0	1706.0	-47.0	-35.0	568.0	1938.12	11478.0	329.0
133	FG2212.ZCE	20220704	1694.0	1706.0	1699.0	1708.0	1656.0	1666.0	1672.0	-40.0	-34.0	257.0	859.35	11403.0	-75.0
134	FG2212.ZCE	20220705	1666.0	1672.0	1662.0	1679.0	1660.0	1667.0	1669.0	-5.0	-3.0	204.0	681.08	11305.0	-98.0
135	FG2212.ZCE	20220706	1667.0	1669.0	1651.0	1655.0	1618.0	1655.0	1632.0	-14.0	-37.0	314.0	1024.88	11285.0	-20.0
136	FG2212.ZCE	20220707	1655.0	1632.0	1657.0	1662.0	1633.0	1634.0	1644.0	2.0	12.0	296.0	973.17	11445.0	160.0
137	FG2212.ZCE	20220708	1634.0	1644.0	1641.0	1645.0	1605.0	1616.0	1637.0	-28.0	-7.0	883.0	2890.77	10797.0	-648.0
138	FG2212.ZCE	20220711	1616.0	1637.0	1625.0	1625.0	1584.0	1594.0	1606.0	-43.0	-31.0	955.0	3068.24	11123.0	326.0
139	FG2212.ZCE	20220712	1594.0	1606.0	1600.0	1629.0	1588.0	1591.0	1609.0	-15.0	3.0	671.0	2159.38	11125.0	2.0
140	FG2212.ZCE	20220713	1591.0	1609.0	1577.0	1609.0	1574.0	1605.0	1593.0	-4.0	-16.0	349.0	1111.88	10987.0	-138.0
141	FG2212.ZCE	20220714	1605.0	1593.0	1606.0	1609.0	1568.0	1575.0	1589.0	-18.0	-4.0	519.0	1649.72	10978.0	-9.0
142	FG2212.ZCE	20220715	1575.0	1589.0	1561.0	1577.0	1548.0	1554.0	1559.0	-35.0	-30.0	484.0	1509.05	11074.0	96.0
143	FG2212.ZCE	20220718	1554.0	1559.0	1565.0	1600.0	1561.0	1597.0	1583.0	38.0	24.0	780.0	2468.85	11440.0	366.0
144	FG2212.ZCE	20220719	1597.0	1583.0	1586.0	1633.0	1566.0	1566.0	1594.0	-17.0	11.0	1877.0	5983.42	10799.0	-641.0
145	FG2212.ZCE	20220720	1566.0	1594.0	1566.0	1582.0	1537.0	1554.0	1553.0	-40.0	-41.0	1103.0	3424.97	11252.0	453.0
146	FG2212.ZCE	20220721	1554.0	1553.0	1555.0	1562.0	1490.0	1493.0	1514.0	-60.0	-39.0	931.0	2819.78	10943.0	-309.0
147	FG2212.ZCE	20220722	1493.0	1514.0	1490.0	1500.0	1466.0	1475.0	1486.0	-39.0	-28.0	878.0	2609.32	10529.0	-414.0
148	FG2212.ZCE	20220725	1475.0	1486.0	1475.0	1514.0	1474.0	1502.0	1504.0	16.0	18.0	503.0	1512.54	10413.0	-116.0
149	FG2212.ZCE	20220726	1502.0	1504.0	1508.0	1519.0	1495.0	1498.0	1501.0	-6.0	-3.0	1417.0	4254.4	9454.0	-959.0
150	FG2212.ZCE	20220727	1498.0	1501.0	1501.0	1505.0	1483.0	1499.0	1493.0	-2.0	-8.0	499.0	1490.34	9417.0	-37.0
151	FG2212.ZCE	20220728	1499.0	1493.0	1502.0	1538.0	1495.0	1535.0	1515.0	42.0	22.0	294.0	890.98	9403.0	-14.0
152	FG2212.ZCE	20220729	1535.0	1515.0	1523.0	1613.0	1523.0	1563.0	1562.0	48.0	47.0	1245.0	3888.17	9261.0	-142.0
153	FG2212.ZCE	20220801	1563.0	1562.0	1572.0	1601.0	1550.0	1560.0	1571.0	-2.0	9.0	748.0	2350.9	8968.0	-293.0
154	FG2212.ZCE	20220802	1560.0	1571.0	1571.0	1588.0	1554.0	1584.0	1569.0	13.0	-2.0	661.0	2074.13	8529.0	-439.0
155	FG2212.ZCE	20220803	1584.0	1569.0	1584.0	1610.0	1571.0	1590.0	1596.0	21.0	27.0	413.0	1318.5	8477.0	-52.0
156	FG2212.ZCE	20220804	1590.0	1596.0	1601.0	1603.0	1582.0	1594.0	1594.0	-2.0	-2.0	280.0	892.79	8354.0	-123.0
157	FG2212.ZCE	20220805	1594.0	1594.0	1600.0	1605.0	1572.0	1595.0	1590.0	1.0	-4.0	479.0	1523.1	8242.0	-112.0
158	FG2212.ZCE	20220808	1595.0	1590.0	1595.0	1631.0	1587.0	1624.0	1614.0	34.0	24.0	413.0	1333.31	8273.0	31.0
159	FG2212.ZCE	20220809	1624.0	1614.0	1623.0	1635.0	1613.0	1630.0	1625.0	16.0	11.0	296.0	962.17	8236.0	-37.0
160	FG2212.ZCE	20220810	1630.0	1625.0	1633.0	1633.0	1583.0	1590.0	1602.0	-35.0	-23.0	448.0	1434.98	8161.0	-75.0
161	FG2212.ZCE	20220811	1590.0	1602.0	1604.0	1620.0	1562.0	1618.0	1586.0	16.0	-16.0	459.0	1455.61	8099.0	-62.0
162	FG2212.ZCE	20220812	1618.0	1586.0	1624.0	1625.0	1589.0	1606.0	1609.0	20.0	23.0	381.0	1226.41	8054.0	-45.0
163	FG2212.ZCE	20220815	1606.0	1609.0	1599.0	1614.0	1568.0	1571.0	1581.0	-38.0	-28.0	1243.0	3931.0	7192.0	-862.0
164	FG2212.ZCE	20220816	1571.0	1581.0	1562.0	1570.0	1547.0	1552.0	1559.0	-29.0	-22.0	231.0	720.05	7221.0	29.0
165	FG2212.ZCE	20220817	1552.0	1559.0	1555.0	1560.0	1512.0	1527.0	1531.0	-32.0	-28.0	205.0	627.68	7231.0	10.0
166	FG2212.ZCE	20220818	1527.0	1531.0	1527.0	1539.0	1500.0	1501.0	1524.0	-30.0	-7.0	368.0	1121.33	7190.0	-41.0
167	FG2212.ZCE	20220819	1501.0	1524.0	1509.0	1510.0	1481.0	1490.0	1493.0	-34.0	-31.0	148.0	441.95	7228.0	38.0
168	FG2212.ZCE	20220822	1490.0	1493.0	1496.0	1532.0	1495.0	1528.0	1518.0	35.0	25.0	315.0	956.43	7189.0	-39.0
169	FG2212.ZCE	20220823	1528.0	1518.0	1524.0	1531.0	1505.0	1509.0	1520.0	-9.0	2.0	384.0	1167.25	7185.0	-4.0
170	FG2212.ZCE	20220824	1509.0	1520.0	1508.0	1524.0	1504.0	1519.0	1516.0	-1.0	-4.0	113.0	342.51	7179.0	-6.0
171	FG2212.ZCE	20220825	1519.0	1516.0	1491.0	1538.0	1476.0	1504.0	1511.0	-12.0	-5.0	331.0	1000.27	7353.0	174.0
172	FG2212.ZCE	20220826	1504.0	1511.0	1511.0	1512.0	1492.0	1509.0	1510.0	-2.0	-1.0	574.0	1733.69	6849.0	-504.0
173	FG2212.ZCE	20220829	1509.0	1510.0	1514.0	1519.0	1493.0	1497.0	1511.0	-13.0	1.0	397.0	1199.36	6587.0	-262.0
174	FG2212.ZCE	20220830	1497.0	1511.0	1505.0	1505.0	1465.0	1469.0	1484.0	-42.0	-27.0	241.0	715.18	6647.0	60.0
175	FG2212.ZCE	20220831	1469.0	1484.0	1473.0	1510.0	1472.0	1499.0	1495.0	15.0	11.0	163.0	487.4	6593.0	-54.0
176	FG2212.ZCE	20220901	1499.0	1495.0	1500.0	1506.0	1479.0	1479.0	1491.0	-16.0	-4.0	101.0	301.2	6599.0	6.0
177	FG2212.ZCE	20220902	1479.0	1491.0	1473.0	1484.0	1450.0	1476.0	1466.0	-15.0	-25.0	138.0	404.71	6591.0	-8.0
178	FG2212.ZCE	20220905	1476.0	1466.0	1474.0	1510.0	1474.0	1503.0	1494.0	37.0	28.0	220.0	657.49	6598.0	7.0
179	FG2212.ZCE	20220906	1503.0	1494.0	1509.0	1558.0	1495.0	1551.0	1523.0	57.0	29.0	3491.0	10634.17	5689.0	-909.0
180	FG2212.ZCE	20220907	1551.0	1523.0	1541.0	1551.0	1532.0	1547.0	1542.0	24.0	19.0	361.0	1113.43	5671.0	-18.0
181	FG2212.ZCE	20220908	1547.0	1542.0	1559.0	1575.0	1554.0	1567.0	1568.0	25.0	26.0	443.0	1389.22	5583.0	-88.0
182	FG2212.ZCE	20220909	1567.0	1568.0	1568.0	1579.0	1553.0	1578.0	1566.0	10.0	-2.0	603.0	1888.63	5454.0	-129.0
183	FG2212.ZCE	20220913	1578.0	1566.0	1594.0	1597.0	1571.0	1577.0	1583.0	11.0	17.0	116.0	367.14	5446.0	-8.0
184	FG2212.ZCE	20220914	1577.0	1583.0	1577.0	1585.0	1549.0	1556.0	1564.0	-27.0	-19.0	214.0	669.6	5409.0	-37.0
185	FG2212.ZCE	20220915	1556.0	1564.0	1560.0	1573.0	1544.0	1553.0	1563.0	-11.0	-1.0	362.0	1131.84	5409.0	0.0
186	FG2212.ZCE	20220916	1553.0	1563.0	1562.0	1562.0	1536.0	1548.0	1547.0	-15.0	-16.0	266.0	823.03	5411.0	2.0
187	FG2212.ZCE	20220919	1548.0	1547.0	1546.0	1570.0	1545.0	1553.0	1555.0	6.0	8.0	232.0	721.5	5431.0	20.0
188	FG2212.ZCE	20220920	1553.0	1555.0	1555.0	1567.0	1541.0	1541.0	1554.0	-14.0	-1.0	637.0	1980.24	4883.0	-548.0
189	FG2212.ZCE	20220921	1541.0	1554.0	1541.0	1553.0	1538.0	1546.0	1544.0	-8.0	-10.0	130.0	401.49	4884.0	1.0
190	FG2212.ZCE	20220922	1546.0	1544.0	1552.0	1566.0	1545.0	1564.0	1555.0	20.0	11.0	281.0	873.94	4897.0	13.0
191	FG2212.ZCE	20220923	1564.0	1555.0	1570.0	1575.0	1557.0	1560.0	1566.0	5.0	11.0	92.0	288.15	4879.0	-18.0
192	FG2212.ZCE	20220926	1560.0	1566.0	1550.0	1576.0	1550.0	1576.0	1565.0	10.0	-1.0	359.0	1123.8	4865.0	-14.0
193	FG2212.ZCE	20220927	1576.0	1565.0	1570.0	1600.0	1567.0	1595.0	1584.0	30.0	19.0	303.0	959.69	4853.0	-12.0
194	FG2212.ZCE	20220928	1595.0	1584.0	1607.0	1607.0	1588.0	1593.0	1598.0	9.0	14.0	149.0	476.33	4782.0	-71.0
195	FG2212.ZCE	20220929	1593.0	1598.0	1598.0	1598.0	1565.0	1570.0	1572.0	-28.0	-26.0	2292.0	7206.15	2664.0	-2118.0
196	FG2212.ZCE	20220930	1570.0	1572.0	1567.0	1579.0	1541.0	1571.0	1568.0	-1.0	-4.0	179.0	561.4	2632.0	-32.0
197	FG2212.ZCE	20221010	1571.0	1568.0	1583.0	1602.0	1572.0	1593.0	1588.0	25.0	20.0	367.0	1165.91	2619.0	-13.0
198	FG2212.ZCE	20221011	1593.0	1588.0	1598.0	1614.0	1584.0	1586.0	1602.0	-2.0	14.0	294.0	941.85	2610.0	-9.0
199	FG2212.ZCE	20221012	1586.0	1602.0	1599.0	1599.0	1579.0	1591.0	1597.0	-11.0	-5.0	532.0	1699.19	2135.0	-475.0
200	FG2212.ZCE	20221013	1591.0	1597.0	1589.0	1591.0	1569.0	1570.0	1581.0	-27.0	-16.0	196.0	619.67	2082.0	-53.0
201	FG2212.ZCE	20221014	1570.0	1581.0	1570.0	1586.0	1567.0	1579.0	1577.0	-2.0	-4.0	81.0	255.42	2081.0	-1.0
202	FG2212.ZCE	20221017	1579.0	1577.0	1587.0	1587.0	1550.0	1559.0	1566.0	-18.0	-11.0	81.0	253.72	2087.0	6.0
203	FG2212.ZCE	20221018	1559.0	1566.0	1547.0	1558.0	1543.0	1555.0	1548.0	-11.0	-18.0	119.0	368.54	2097.0	10.0
204	FG2212.ZCE	20221019	1555.0	1548.0	1555.0	1555.0	1527.0	1534.0	1540.0	-14.0	-8.0	109.0	335.7	2108.0	11.0
205	FG2212.ZCE	20221020	1534.0	1540.0	1534.0	1540.0	1530.0	1532.0	1536.0	-8.0	-4.0	68.0	208.83	2108.0	0.0
206	FG2212.ZCE	20221021	1532.0	1536.0	1527.0	1535.0	1525.0	1525.0	1531.0	-11.0	-5.0	109.0	333.77	2049.0	-59.0
207	FG2212.ZCE	20221024	1525.0	1531.0	1515.0	1540.0	1498.0	1498.0	1524.0	-33.0	-7.0	164.0	499.85	2048.0	-1.0
208	FG2212.ZCE	20221025	1498.0	1524.0	1490.0	1498.0	1471.0	1472.0	1483.0	-52.0	-41.0	194.0	575.5	1998.0	-50.0
209	FG2212.ZCE	20221026	1472.0	1483.0	1474.0	1482.0	1464.0	1464.0	1472.0	-19.0	-11.0	49.0	144.26	1984.0	-14.0
210	FG2212.ZCE	20221027	1464.0	1472.0	1466.0	1477.0	1455.0	1459.0	1461.0	-13.0	-11.0	184.0	537.49	1982.0	-2.0
211	FG2212.ZCE	20221028	1459.0	1461.0	1461.0	1475.0	1450.0	1468.0	1468.0	7.0	7.0	208.0	610.51	1966.0	-16.0
212	FG2212.ZCE	20221031	1468.0	1468.0	1464.0	1479.0	1412.0	1418.0	1446.0	-50.0	-22.0	280.0	809.7	1951.0	-15.0
213	FG2212.ZCE	20221101	1418.0	1446.0	1419.0	1434.0	1417.0	1431.0	1426.0	-15.0	-20.0	90.0	256.71	1934.0	-17.0
214	FG2212.ZCE	20221102	1431.0	1426.0	1431.0	1442.0	1411.0	1433.0	1427.0	7.0	1.0	124.0	353.82	1927.0	-7.0
215	FG2212.ZCE	20221103	1433.0	1427.0	1430.0	1437.0	1423.0	1432.0	1431.0	5.0	4.0	108.0	309.11	1897.0	-30.0
216	FG2212.ZCE	20221104	1432.0	1431.0	1431.0	1472.0	1431.0	1472.0	1457.0	41.0	26.0	66.0	192.32	1882.0	-15.0
217	FG2212.ZCE	20221107	1472.0	1457.0	1480.0	1485.0	1452.0	1462.0	1464.0	5.0	7.0	169.0	494.95	1871.0	-11.0
218	FG2212.ZCE	20221108	1462.0	1464.0	1458.0	1476.0	1450.0	1458.0	1464.0	-6.0	0.0	270.0	790.74	1886.0	15.0
219	FG2212.ZCE	20221109	1458.0	1464.0	1460.0	1470.0	1442.0	1465.0	1458.0	1.0	-6.0	233.0	679.48	1711.0	-175.0
220	FG2212.ZCE	20221110	1465.0	1458.0	1469.0	1469.0	1432.0	1439.0	1450.0	-19.0	-8.0	171.0	495.86	1695.0	-16.0
221	FG2212.ZCE	20221111	1439.0	1450.0	1438.0	1456.0	1438.0	1456.0	1445.0	6.0	-5.0	85.0	245.7	1678.0	-17.0
222	FG2212.ZCE	20221114	1456.0	1445.0	1453.0	1453.0	1421.0	1425.0	1435.0	-20.0	-10.0	126.0	361.5	1630.0	-48.0
223	FG2212.ZCE	20221115	1425.0	1435.0	1434.0	1444.0	1421.0	1440.0	1438.0	5.0	3.0	104.0	299.17	1608.0	-22.0
224	FG2212.ZCE	20221116	1440.0	1438.0	1438.0	1440.0	1426.0	1426.0	1436.0	-12.0	-2.0	243.0	698.06	1456.0	-152.0
225	FG2212.ZCE	20221117	1426.0	1436.0	1430.0	1431.0	1379.0	1398.0	1394.0	-38.0	-42.0	145.0	404.23	1448.0	-8.0
226	FG2212.ZCE	20221118	1398.0	1394.0	1392.0	1392.0	1364.0	1377.0	1377.0	-17.0	-17.0	74.0	203.8	1436.0	-12.0
227	FG2212.ZCE	20221121	1377.0	1377.0	1377.0	1395.0	1364.0	1379.0	1377.0	2.0	0.0	542.0	1492.53	989.0	-447.0
228	FG2212.ZCE	20221122	1379.0	1377.0	1383.0	1383.0	1364.0	1366.0	1374.0	-11.0	-3.0	45.0	123.66	983.0	-6.0
229	FG2212.ZCE	20221123	1366.0	1374.0	1377.0	1393.0	1376.0	1380.0	1383.0	6.0	9.0	60.0	165.95	979.0	-4.0
230	FG2212.ZCE	20221124	1380.0	1383.0	1389.0	1397.0	1384.0	1397.0	1390.0	14.0	7.0	525.0	1459.48	518.0	-461.0
231	FG2212.ZCE	20221125	1397.0	1390.0	1388.0	1426.0	1388.0	1426.0	1412.0	36.0	22.0	641.0	1810.61	1058.0	540.0
232	FG2212.ZCE	20221128	1426.0	1412.0	1424.0	1439.0	1403.0	1410.0	1415.0	-2.0	3.0	118.0	333.88	1049.0	-9.0
233	FG2212.ZCE	20221129	1410.0	1415.0	1410.0	1419.0	1402.0	1405.0	1412.0	-10.0	-3.0	61.0	172.28	1049.0	0.0
234	FG2212.ZCE	20221130	1405.0	1412.0	1402.0	1402.0	1377.0	1384.0	1384.0	-28.0	-28.0	225.0	622.69	1035.0	-14.0
235	FG2212.ZCE	20221201	1384.0	1384.0	1437.0	1438.0	1437.0	1438.0	1437.0	54.0	53.0	5.0	14.37	1030.0	-5.0
236	FG2212.ZCE	20221202	1438.0	1437.0					1437.0		0.0	0.0	0.0	1030.0	0.0
237	FG2212.ZCE	20221205		1437.0	1442.0	1442.0	1442.0	1442.0	1442.0	5.0	5.0	2.0	5.77	1028.0	-2.0
238	FG2212.ZCE	20221206	1442.0	1442.0					1442.0		0.0	0.0	0.0	1028.0	0.0
239	FG2212.ZCE	20221207		1442.0					1441.0		-1.0	0.0	0.0	1028.0	0.0
240	FG2212.ZCE	20221208		1441.0					1439.0		-2.0	0.0	0.0	1028.0	0.0
241	FG2212.ZCE	20221209		1439.0					1439.0		0.0	0.0	0.0	1028.0	0.0
242	FG2212.ZCE	20221212		1439.0					1439.0		0.0	0.0	0.0	1028.0	0.0
243	FG2212.ZCE	20221213		1439.0	1456.0	1470.0	1455.0	1465.0	1458.0	26.0	19.0	81.0	236.22	1028.0	0.0
244	FG2212.ZCE	20221214	1465.0	1458.0	1482.0	1493.0	1482.0	1493.0	1483.0	35.0	25.0	109.0	323.3	0.0	-1028.0