finance-talk/data/FG/FG2304.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	FG2304.ZCE	20220419		1981.0	2035.0	2040.0	2035.0	2040.0	2038.0	59.0	57.0	212.0	864.05	212.0
3	FG2304.ZCE	20220420	2040.0	2038.0	2078.0	2078.0	2037.0	2037.0	2067.0	-1.0	29.0	7.0	28.93	219.0	7.0
4	FG2304.ZCE	20220421	2037.0	2067.0	2067.0	2067.0	2050.0	2064.0	2058.0	-3.0	-9.0	15.0	61.74	227.0	8.0
5	FG2304.ZCE	20220422	2064.0	2058.0	2041.0	2041.0	2018.0	2018.0	2030.0	-40.0	-28.0	3.0	12.18	228.0	1.0
6	FG2304.ZCE	20220425	2018.0	2030.0	2011.0	2011.0	1890.0	1890.0	1935.0	-140.0	-95.0	11.0	42.57	236.0	8.0
7	FG2304.ZCE	20220426	1890.0	1935.0	1877.0	1877.0	1843.0	1851.0	1855.0	-84.0	-80.0	10.0	37.09	243.0	7.0
8	FG2304.ZCE	20220427	1851.0	1855.0	1854.0	1855.0	1854.0	1855.0	1855.0	0.0	0.0	2.0	7.42	245.0	2.0
9	FG2304.ZCE	20220428	1855.0	1855.0	1862.0	1874.0	1839.0	1874.0	1854.0	19.0	-1.0	14.0	51.92	242.0	-3.0
10	FG2304.ZCE	20220429	1874.0	1854.0	1860.0	1892.0	1850.0	1883.0	1868.0	29.0	14.0	11.0	41.11	245.0	3.0
11	FG2304.ZCE	20220505	1883.0	1868.0	1872.0	1911.0	1868.0	1891.0	1892.0	23.0	24.0	18.0	68.11	250.0	5.0
12	FG2304.ZCE	20220506	1891.0	1892.0	1885.0	1907.0	1853.0	1864.0	1893.0	-28.0	1.0	2111.0	7993.88	2322.0	2072.0
13	FG2304.ZCE	20220509	1864.0	1893.0	1869.0	1869.0	1818.0	1829.0	1842.0	-64.0	-51.0	195.0	718.49	2460.0	138.0
14	FG2304.ZCE	20220510	1829.0	1842.0	1786.0	1831.0	1727.0	1789.0	1780.0	-53.0	-62.0	703.0	2502.92	3004.0	544.0
15	FG2304.ZCE	20220511	1789.0	1780.0	1795.0	1812.0	1778.0	1812.0	1785.0	32.0	5.0	37.0	132.11	3022.0	18.0
16	FG2304.ZCE	20220512	1812.0	1785.0	1743.0	1802.0	1743.0	1762.0	1755.0	-23.0	-30.0	1082.0	3797.14	4072.0	1050.0
17	FG2304.ZCE	20220513	1762.0	1755.0	1773.0	1775.0	1761.0	1767.0	1768.0	12.0	13.0	82.0	289.98	4122.0	50.0
18	FG2304.ZCE	20220516	1767.0	1768.0	1768.0	1798.0	1755.0	1798.0	1793.0	30.0	25.0	289.0	1036.11	4388.0	266.0
19	FG2304.ZCE	20220517	1798.0	1793.0	1799.0	1812.0	1785.0	1790.0	1788.0	-3.0	-5.0	1641.0	5867.11	5825.0	1437.0
20	FG2304.ZCE	20220518	1790.0	1788.0	1772.0	1792.0	1766.0	1767.0	1779.0	-21.0	-9.0	25.0	88.93	5829.0	4.0
21	FG2304.ZCE	20220519	1767.0	1779.0	1768.0	1798.0	1746.0	1798.0	1772.0	19.0	-7.0	36.0	127.61	5828.0	-1.0
22	FG2304.ZCE	20220520	1798.0	1772.0	1777.0	1824.0	1777.0	1804.0	1801.0	32.0	29.0	292.0	1051.55	6034.0	206.0
23	FG2304.ZCE	20220523	1804.0	1801.0	1800.0	1800.0	1776.0	1776.0	1788.0	-25.0	-13.0	37.0	132.33	6038.0	4.0
24	FG2304.ZCE	20220524	1776.0	1788.0	1778.0	1787.0	1766.0	1773.0	1775.0	-15.0	-13.0	53.0	188.2	6051.0	13.0
25	FG2304.ZCE	20220525	1773.0	1775.0	1788.0	1803.0	1765.0	1799.0	1789.0	24.0	14.0	648.0	2319.13	6620.0	569.0
26	FG2304.ZCE	20220526	1799.0	1789.0	1786.0	1819.0	1785.0	1819.0	1793.0	30.0	4.0	124.0	444.55	6666.0	46.0
27	FG2304.ZCE	20220527	1819.0	1793.0	1803.0	1846.0	1803.0	1822.0	1813.0	29.0	20.0	185.0	670.8	6798.0	132.0
28	FG2304.ZCE	20220530	1822.0	1813.0	1826.0	1870.0	1822.0	1857.0	1860.0	44.0	47.0	48.0	178.57	6806.0	8.0
29	FG2304.ZCE	20220531	1857.0	1860.0	1854.0	1868.0	1849.0	1853.0	1855.0	-7.0	-5.0	124.0	460.06	6909.0	103.0
30	FG2304.ZCE	20220601	1853.0	1855.0	1851.0	1877.0	1850.0	1863.0	1851.0	8.0	-4.0	2279.0	8437.25	9156.0	2247.0
31	FG2304.ZCE	20220602	1863.0	1851.0	1865.0	1867.0	1848.0	1857.0	1858.0	6.0	7.0	363.0	1348.92	8962.0	-194.0
32	FG2304.ZCE	20220606	1857.0	1858.0	1864.0	1896.0	1864.0	1871.0	1872.0	13.0	14.0	489.0	1830.64	9426.0	464.0
33	FG2304.ZCE	20220607	1871.0	1872.0	1864.0	1889.0	1864.0	1878.0	1881.0	6.0	9.0	49.0	184.31	9448.0	22.0
34	FG2304.ZCE	20220608	1878.0	1881.0	1887.0	1899.0	1879.0	1893.0	1892.0	12.0	11.0	72.0	272.51	9502.0	54.0
35	FG2304.ZCE	20220609	1893.0	1892.0	1895.0	1902.0	1858.0	1858.0	1888.0	-34.0	-4.0	313.0	1181.82	9601.0	99.0
36	FG2304.ZCE	20220610	1858.0	1888.0	1852.0	1857.0	1832.0	1848.0	1841.0	-40.0	-47.0	54.0	198.87	9586.0	-15.0
37	FG2304.ZCE	20220613	1848.0	1841.0	1847.0	1848.0	1837.0	1841.0	1843.0	0.0	2.0	7.0	25.8	9586.0	0.0
38	FG2304.ZCE	20220614	1841.0	1843.0	1840.0	1850.0	1771.0	1788.0	1826.0	-55.0	-17.0	123.0	449.25	9558.0	-28.0
39	FG2304.ZCE	20220615	1788.0	1826.0	1780.0	1803.0	1775.0	1794.0	1786.0	-32.0	-40.0	3826.0	13665.07	13329.0	3771.0
40	FG2304.ZCE	20220616	1794.0	1786.0	1809.0	1809.0	1777.0	1778.0	1784.0	-8.0	-2.0	570.0	2033.65	13812.0	483.0
41	FG2304.ZCE	20220617	1778.0	1784.0	1771.0	1801.0	1770.0	1795.0	1789.0	11.0	5.0	2026.0	7248.83	15815.0	2003.0
42	FG2304.ZCE	20220620	1795.0	1789.0	1808.0	1813.0	1798.0	1810.0	1809.0	21.0	20.0	18.0	65.11	15813.0	-2.0
43	FG2304.ZCE	20220621	1810.0	1809.0	1791.0	1799.0	1744.0	1758.0	1791.0	-51.0	-18.0	1785.0	6392.42	14069.0	-1744.0
44	FG2304.ZCE	20220622	1758.0	1791.0	1772.0	1784.0	1735.0	1737.0	1765.0	-54.0	-26.0	140.0	494.08	14025.0	-44.0
45	FG2304.ZCE	20220623	1737.0	1765.0	1744.0	1774.0	1730.0	1774.0	1748.0	9.0	-17.0	551.0	1926.6	13590.0	-435.0
46	FG2304.ZCE	20220624	1774.0	1748.0	1766.0	1770.0	1743.0	1754.0	1753.0	6.0	5.0	26.0	91.16	13588.0	-2.0
47	FG2304.ZCE	20220627	1754.0	1753.0	1757.0	1774.0	1740.0	1755.0	1748.0	2.0	-5.0	238.0	832.19	13706.0	118.0
48	FG2304.ZCE	20220628	1755.0	1748.0	1767.0	1767.0	1740.0	1762.0	1758.0	14.0	10.0	261.0	917.75	13502.0	-204.0
49	FG2304.ZCE	20220629	1762.0	1758.0	1769.0	1795.0	1758.0	1782.0	1775.0	24.0	17.0	56.0	198.76	13502.0	0.0
50	FG2304.ZCE	20220630	1782.0	1775.0	1781.0	1781.0	1754.0	1754.0	1771.0	-21.0	-4.0	23.0	81.48	13508.0	6.0
51	FG2304.ZCE	20220701	1754.0	1771.0	1754.0	1763.0	1730.0	1730.0	1738.0	-41.0	-33.0	153.0	531.74	13599.0	91.0
52	FG2304.ZCE	20220704	1730.0	1738.0	1746.0	1746.0	1699.0	1709.0	1714.0	-29.0	-24.0	96.0	329.03	13650.0	51.0
53	FG2304.ZCE	20220705	1709.0	1714.0	1707.0	1726.0	1705.0	1716.0	1716.0	2.0	2.0	43.0	147.57	13674.0	24.0
54	FG2304.ZCE	20220706	1716.0	1716.0	1694.0	1697.0	1668.0	1693.0	1680.0	-23.0	-36.0	49.0	164.6	13667.0	-7.0
55	FG2304.ZCE	20220707	1693.0	1680.0	1694.0	1704.0	1675.0	1675.0	1693.0	-5.0	13.0	23.0	77.89	13665.0	-2.0
56	FG2304.ZCE	20220708	1675.0	1693.0	1685.0	1685.0	1653.0	1653.0	1663.0	-40.0	-30.0	73.0	242.84	13604.0	-61.0
57	FG2304.ZCE	20220711	1653.0	1663.0	1652.0	1654.0	1632.0	1641.0	1640.0	-22.0	-23.0	40.0	131.19	13591.0	-13.0
58	FG2304.ZCE	20220712	1641.0	1640.0	1638.0	1668.0	1625.0	1630.0	1635.0	-10.0	-5.0	180.0	588.68	13678.0	87.0
59	FG2304.ZCE	20220713	1630.0	1635.0	1630.0	1660.0	1613.0	1640.0	1635.0	5.0	0.0	68.0	222.33	13659.0	-19.0
60	FG2304.ZCE	20220714	1640.0	1635.0	1630.0	1631.0	1610.0	1610.0	1619.0	-25.0	-16.0	28.0	90.65	13668.0	9.0
61	FG2304.ZCE	20220715	1610.0	1619.0	1612.0	1614.0	1584.0	1594.0	1612.0	-25.0	-7.0	2022.0	6518.2	15665.0	1997.0
62	FG2304.ZCE	20220718	1594.0	1612.0	1605.0	1640.0	1601.0	1638.0	1607.0	26.0	-5.0	2193.0	7049.05	17538.0	1873.0
63	FG2304.ZCE	20220719	1638.0	1607.0	1668.0	1699.0	1615.0	1615.0	1665.0	8.0	58.0	914.0	3043.0	17590.0	52.0
64	FG2304.ZCE	20220720	1615.0	1665.0	1607.0	1623.0	1583.0	1601.0	1596.0	-64.0	-69.0	289.0	922.3	17505.0	-85.0
65	FG2304.ZCE	20220721	1601.0	1596.0	1596.0	1603.0	1535.0	1542.0	1586.0	-54.0	-10.0	729.0	2312.11	16890.0	-615.0
66	FG2304.ZCE	20220722	1542.0	1586.0	1543.0	1555.0	1514.0	1522.0	1533.0	-64.0	-53.0	65.0	199.23	16869.0	-21.0
67	FG2304.ZCE	20220725	1522.0	1533.0	1536.0	1552.0	1536.0	1544.0	1544.0	11.0	11.0	20.0	61.77	16867.0	-2.0
68	FG2304.ZCE	20220726	1544.0	1544.0	1544.0	1558.0	1525.0	1537.0	1542.0	-7.0	-2.0	492.0	1517.42	17294.0	427.0
69	FG2304.ZCE	20220727	1537.0	1542.0	1542.0	1547.0	1512.0	1530.0	1538.0	-12.0	-4.0	2457.0	7558.78	19589.0	2295.0
70	FG2304.ZCE	20220728	1530.0	1538.0	1532.0	1565.0	1530.0	1563.0	1547.0	25.0	9.0	192.0	593.99	19752.0	163.0
71	FG2304.ZCE	20220729	1563.0	1547.0	1571.0	1633.0	1571.0	1583.0	1588.0	36.0	41.0	439.0	1394.31	19580.0	-172.0
72	FG2304.ZCE	20220801	1583.0	1588.0	1601.0	1618.0	1573.0	1579.0	1601.0	-9.0	13.0	179.0	573.12	19677.0	97.0
73	FG2304.ZCE	20220802	1579.0	1601.0	1591.0	1605.0	1574.0	1584.0	1588.0	-17.0	-13.0	170.0	539.83	19550.0	-127.0
74	FG2304.ZCE	20220803	1584.0	1588.0	1599.0	1611.0	1579.0	1610.0	1605.0	22.0	17.0	229.0	735.22	19682.0	132.0
75	FG2304.ZCE	20220804	1610.0	1605.0	1599.0	1604.0	1590.0	1596.0	1602.0	-9.0	-3.0	119.0	381.38	19778.0	96.0
76	FG2304.ZCE	20220805	1596.0	1602.0	1591.0	1606.0	1573.0	1606.0	1603.0	4.0	1.0	162.0	519.52	19913.0	135.0
77	FG2304.ZCE	20220808	1606.0	1603.0	1590.0	1639.0	1590.0	1626.0	1618.0	23.0	15.0	233.0	753.83	19886.0	-27.0
78	FG2304.ZCE	20220809	1626.0	1618.0	1626.0	1636.0	1626.0	1634.0	1633.0	16.0	15.0	7.0	22.86	19887.0	1.0
79	FG2304.ZCE	20220810	1634.0	1633.0	1623.0	1625.0	1580.0	1581.0	1593.0	-52.0	-40.0	156.0	496.95	19991.0	104.0
80	FG2304.ZCE	20220811	1581.0	1593.0	1595.0	1621.0	1562.0	1621.0	1578.0	28.0	-15.0	58.0	183.08	19994.0	3.0
81	FG2304.ZCE	20220812	1621.0	1578.0	1620.0	1633.0	1593.0	1599.0	1605.0	21.0	27.0	69.0	221.52	19969.0	-25.0
82	FG2304.ZCE	20220815	1599.0	1605.0	1600.0	1605.0	1573.0	1573.0	1591.0	-32.0	-14.0	13.0	41.37	19969.0	0.0
83	FG2304.ZCE	20220816	1573.0	1591.0	1562.0	1578.0	1560.0	1564.0	1570.0	-27.0	-21.0	102.0	320.24	19929.0	-40.0
84	FG2304.ZCE	20220817	1564.0	1570.0	1566.0	1570.0	1523.0	1529.0	1542.0	-41.0	-28.0	26.0	80.2	19939.0	10.0
85	FG2304.ZCE	20220818	1529.0	1542.0	1528.0	1550.0	1520.0	1520.0	1544.0	-22.0	2.0	182.0	561.95	19861.0	-78.0
86	FG2304.ZCE	20220819	1520.0	1544.0	1526.0	1526.0	1487.0	1493.0	1503.0	-51.0	-41.0	116.0	348.76	19932.0	71.0
87	FG2304.ZCE	20220822	1493.0	1503.0	1497.0	1541.0	1493.0	1535.0	1512.0	32.0	9.0	147.0	444.48	20038.0	106.0
88	FG2304.ZCE	20220823	1535.0	1512.0	1530.0	1540.0	1515.0	1519.0	1522.0	7.0	10.0	45.0	136.99	20034.0	-4.0
89	FG2304.ZCE	20220824	1519.0	1522.0	1519.0	1532.0	1518.0	1519.0	1525.0	-3.0	3.0	73.0	222.63	20088.0	54.0
90	FG2304.ZCE	20220825	1519.0	1525.0	1525.0	1556.0	1511.0	1513.0	1526.0	-12.0	1.0	426.0	1299.78	20434.0	346.0
91	FG2304.ZCE	20220826	1513.0	1526.0	1510.0	1520.0	1498.0	1518.0	1513.0	-8.0	-13.0	154.0	465.94	20442.0	8.0
92	FG2304.ZCE	20220829	1518.0	1513.0	1524.0	1527.0	1500.0	1501.0	1514.0	-12.0	1.0	31.0	93.87	20437.0	-5.0
93	FG2304.ZCE	20220830	1501.0	1514.0	1503.0	1503.0	1468.0	1476.0	1479.0	-38.0	-35.0	15.0	44.38	20438.0	1.0
94	FG2304.ZCE	20220831	1476.0	1479.0	1478.0	1516.0	1476.0	1516.0	1495.0	37.0	16.0	11.0	32.88	20437.0	-1.0
95	FG2304.ZCE	20220901	1516.0	1495.0	1504.0	1507.0	1496.0	1499.0	1502.0	4.0	7.0	4.0	12.01	20436.0	-1.0
96	FG2304.ZCE	20220902	1499.0	1502.0	1476.0	1482.0	1455.0	1469.0	1471.0	-33.0	-31.0	31.0	91.21	20441.0	5.0
97	FG2304.ZCE	20220905	1469.0	1471.0	1483.0	1504.0	1482.0	1502.0	1496.0	31.0	25.0	11.0	32.9	20445.0	4.0
98	FG2304.ZCE	20220906	1502.0	1496.0	1509.0	1511.0	1479.0	1511.0	1494.0	15.0	-2.0	90.0	268.89	20405.0	-40.0
99	FG2304.ZCE	20220907	1511.0	1494.0	1503.0	1515.0	1497.0	1508.0	1509.0	14.0	15.0	64.0	193.09	20381.0	-24.0
100	FG2304.ZCE	20220908	1508.0	1509.0	1499.0	1530.0	1499.0	1520.0	1526.0	11.0	17.0	111.0	338.69	20467.0	86.0
101	FG2304.ZCE	20220909	1520.0	1526.0	1526.0	1549.0	1518.0	1549.0	1526.0	23.0	0.0	1315.0	4014.66	21665.0	1198.0
102	FG2304.ZCE	20220913	1549.0	1526.0	1558.0	1565.0	1545.0	1550.0	1548.0	24.0	22.0	185.0	572.85	21792.0	127.0
103	FG2304.ZCE	20220914	1550.0	1548.0	1550.0	1556.0	1530.0	1534.0	1540.0	-14.0	-8.0	17.0	52.35	21793.0	1.0
104	FG2304.ZCE	20220915	1534.0	1540.0	1551.0	1560.0	1533.0	1538.0	1550.0	-2.0	10.0	116.0	359.57	21878.0	85.0
105	FG2304.ZCE	20220916	1538.0	1550.0	1527.0	1540.0	1514.0	1518.0	1525.0	-32.0	-25.0	21.0	64.06	21881.0	3.0
106	FG2304.ZCE	20220919	1518.0	1525.0	1528.0	1550.0	1528.0	1536.0	1540.0	11.0	15.0	31.0	95.48	21875.0	-6.0
107	FG2304.ZCE	20220920	1536.0	1540.0	1530.0	1543.0	1526.0	1527.0	1534.0	-13.0	-6.0	20.0	61.35	21877.0	2.0
108	FG2304.ZCE	20220921	1527.0	1534.0	1524.0	1525.0	1514.0	1521.0	1520.0	-13.0	-14.0	13.0	39.53	21872.0	-5.0
109	FG2304.ZCE	20220922	1521.0	1520.0	1522.0	1548.0	1522.0	1540.0	1537.0	20.0	17.0	9.0	27.67	21870.0	-2.0
110	FG2304.ZCE	20220923	1540.0	1537.0	1552.0	1560.0	1535.0	1535.0	1547.0	-2.0	10.0	21.0	64.97	21861.0	-9.0
111	FG2304.ZCE	20220926	1535.0	1547.0	1539.0	1547.0	1525.0	1547.0	1539.0	0.0	-8.0	922.0	2837.65	22755.0	894.0
112	FG2304.ZCE	20220927	1547.0	1539.0	1545.0	1564.0	1536.0	1553.0	1552.0	14.0	13.0	85.0	263.81	22743.0	-12.0
113	FG2304.ZCE	20220928	1553.0	1552.0	1552.0	1566.0	1549.0	1561.0	1553.0	9.0	1.0	535.0	1661.19	23243.0	500.0
114	FG2304.ZCE	20220929	1561.0	1553.0	1555.0	1556.0	1532.0	1536.0	1541.0	-17.0	-12.0	29.0	89.38	23247.0	4.0
115	FG2304.ZCE	20220930	1536.0	1541.0	1541.0	1541.0	1523.0	1528.0	1541.0	-13.0	0.0	2017.0	6216.04	21255.0	-1992.0
116	FG2304.ZCE	20221010	1528.0	1541.0	1539.0	1563.0	1533.0	1556.0	1543.0	15.0	2.0	47.0	145.02	21244.0	-11.0
117	FG2304.ZCE	20221011	1556.0	1543.0	1552.0	1569.0	1537.0	1537.0	1547.0	-6.0	4.0	2585.0	7995.6	18777.0	-2467.0
118	FG2304.ZCE	20221012	1537.0	1547.0	1547.0	1549.0	1541.0	1545.0	1547.0	-2.0	0.0	2237.0	6920.54	16996.0	-1781.0
119	FG2304.ZCE	20221013	1545.0	1547.0	1547.0	1548.0	1516.0	1517.0	1546.0	-30.0	-1.0	3006.0	9296.4	14019.0	-2977.0
120	FG2304.ZCE	20221014	1517.0	1546.0	1497.0	1533.0	1497.0	1526.0	1497.0	-20.0	-49.0	1623.0	4860.41	15616.0	1597.0
121	FG2304.ZCE	20221017	1526.0	1497.0	1525.0	1527.0	1497.0	1505.0	1509.0	8.0	12.0	28.0	84.48	15619.0	3.0
122	FG2304.ZCE	20221018	1505.0	1509.0	1500.0	1508.0	1493.0	1503.0	1499.0	-6.0	-10.0	21.0	62.95	15621.0	2.0
123	FG2304.ZCE	20221019	1503.0	1499.0	1499.0	1500.0	1480.0	1480.0	1498.0	-19.0	-1.0	428.0	1282.53	16037.0	416.0
124	FG2304.ZCE	20221020	1480.0	1498.0	1483.0	1490.0	1480.0	1489.0	1487.0	-9.0	-11.0	290.0	862.45	15757.0	-280.0
125	FG2304.ZCE	20221021	1489.0	1487.0	1485.0	1494.0	1485.0	1492.0	1490.0	5.0	3.0	6.0	17.88	15756.0	-1.0
126	FG2304.ZCE	20221024	1492.0	1490.0	1490.0	1507.0	1475.0	1479.0	1498.0	-11.0	8.0	90.0	269.58	15781.0	25.0
127	FG2304.ZCE	20221025	1479.0	1498.0	1473.0	1479.0	1445.0	1445.0	1460.0	-53.0	-38.0	147.0	429.29	15759.0	-22.0
128	FG2304.ZCE	20221026	1445.0	1460.0	1445.0	1459.0	1444.0	1445.0	1455.0	-15.0	-5.0	104.0	302.66	15774.0	15.0
129	FG2304.ZCE	20221027	1445.0	1455.0	1449.0	1449.0	1414.0	1415.0	1425.0	-40.0	-30.0	108.0	307.75	15750.0	-24.0
130	FG2304.ZCE	20221028	1415.0	1425.0	1422.0	1431.0	1414.0	1430.0	1423.0	5.0	-2.0	37.0	105.27	15737.0	-13.0
131	FG2304.ZCE	20221031	1430.0	1423.0	1421.0	1437.0	1375.0	1381.0	1403.0	-42.0	-20.0	781.0	2191.74	16466.0	729.0
132	FG2304.ZCE	20221101	1381.0	1403.0	1386.0	1406.0	1374.0	1401.0	1392.0	-2.0	-11.0	6129.0	17068.11	22185.0	5719.0
133	FG2304.ZCE	20221102	1401.0	1392.0	1402.0	1407.0	1382.0	1397.0	1394.0	5.0	2.0	4379.0	12205.8	25766.0	3581.0
134	FG2304.ZCE	20221103	1397.0	1394.0	1394.0	1406.0	1390.0	1403.0	1398.0	9.0	4.0	4453.0	12447.21	28905.0	3139.0
135	FG2304.ZCE	20221104	1403.0	1398.0	1398.0	1443.0	1398.0	1443.0	1428.0	45.0	30.0	4437.0	12675.31	31926.0	3021.0
136	FG2304.ZCE	20221107	1443.0	1428.0	1440.0	1451.0	1416.0	1432.0	1432.0	4.0	4.0	3372.0	9656.62	33803.0	1877.0
137	FG2304.ZCE	20221108	1432.0	1432.0	1432.0	1450.0	1428.0	1450.0	1440.0	18.0	8.0	5055.0	14561.73	36268.0	2465.0
138	FG2304.ZCE	20221109	1450.0	1440.0	1448.0	1456.0	1440.0	1452.0	1448.0	12.0	8.0	2981.0	8633.82	36329.0	61.0
139	FG2304.ZCE	20221110	1452.0	1448.0	1448.0	1458.0	1430.0	1445.0	1443.0	-3.0	-5.0	2643.0	7626.01	36865.0	536.0
140	FG2304.ZCE	20221111	1445.0	1443.0	1445.0	1476.0	1442.0	1465.0	1458.0	22.0	15.0	3182.0	9279.24	37078.0	213.0
141	FG2304.ZCE	20221114	1465.0	1458.0	1462.0	1499.0	1457.0	1474.0	1477.0	16.0	19.0	4971.0	14689.29	37213.0	135.0
142	FG2304.ZCE	20221115	1474.0	1477.0	1473.0	1497.0	1470.0	1485.0	1485.0	8.0	8.0	2724.0	8091.23	37167.0	-46.0
143	FG2304.ZCE	20221116	1485.0	1485.0	1488.0	1492.0	1479.0	1488.0	1487.0	3.0	2.0	2734.0	8128.5	36971.0	-196.0
144	FG2304.ZCE	20221117	1488.0	1487.0	1483.0	1487.0	1443.0	1459.0	1455.0	-28.0	-32.0	2323.0	6762.13	37105.0	134.0
145	FG2304.ZCE	20221118	1459.0	1455.0	1455.0	1463.0	1427.0	1444.0	1446.0	-11.0	-9.0	2307.0	6671.4	37666.0	561.0
146	FG2304.ZCE	20221121	1444.0	1446.0	1447.0	1458.0	1439.0	1444.0	1448.0	-2.0	2.0	4158.0	12045.49	39787.0	2121.0
147	FG2304.ZCE	20221122	1444.0	1448.0	1446.0	1456.0	1432.0	1434.0	1444.0	-14.0	-4.0	1935.0	5586.36	40266.0	479.0
148	FG2304.ZCE	20221123	1434.0	1444.0	1444.0	1450.0	1428.0	1436.0	1438.0	-8.0	-6.0	745.0	2142.07	40397.0	131.0
149	FG2304.ZCE	20221124	1436.0	1438.0	1438.0	1459.0	1430.0	1451.0	1441.0	13.0	3.0	1576.0	4541.83	40105.0	-292.0
150	FG2304.ZCE	20221125	1451.0	1441.0	1454.0	1485.0	1445.0	1484.0	1460.0	43.0	19.0	2197.0	6416.26	40425.0	320.0
151	FG2304.ZCE	20221128	1484.0	1460.0	1487.0	1497.0	1466.0	1487.0	1485.0	27.0	25.0	4182.0	12422.23	41575.0	1150.0
152	FG2304.ZCE	20221129	1487.0	1485.0	1488.0	1507.0	1480.0	1493.0	1496.0	8.0	11.0	2839.0	8493.34	42320.0	745.0
153	FG2304.ZCE	20221130	1493.0	1496.0	1495.0	1495.0	1466.0	1475.0	1474.0	-21.0	-22.0	1701.0	5013.14	42579.0	259.0
154	FG2304.ZCE	20221201	1475.0	1474.0	1480.0	1499.0	1477.0	1478.0	1485.0	4.0	11.0	2036.0	6048.65	42831.0	252.0
155	FG2304.ZCE	20221202	1478.0	1485.0	1485.0	1495.0	1475.0	1492.0	1484.0	7.0	-1.0	1888.0	5602.98	43189.0	358.0
156	FG2304.ZCE	20221205	1492.0	1484.0	1489.0	1532.0	1487.0	1523.0	1512.0	39.0	28.0	3304.0	9993.22	43637.0	448.0
157	FG2304.ZCE	20221206	1523.0	1512.0	1517.0	1535.0	1511.0	1534.0	1522.0	22.0	10.0	2344.0	7133.92	44346.0	709.0
158	FG2304.ZCE	20221207	1534.0	1522.0	1531.0	1540.0	1504.0	1511.0	1524.0	-11.0	2.0	4032.0	12287.97	44553.0	207.0
159	FG2304.ZCE	20221208	1511.0	1524.0	1508.0	1520.0	1499.0	1518.0	1510.0	-6.0	-14.0	2620.0	7912.17	44941.0	388.0
160	FG2304.ZCE	20221209	1518.0	1510.0	1522.0	1566.0	1522.0	1566.0	1546.0	56.0	36.0	4047.0	12512.78	45283.0	342.0
161	FG2304.ZCE	20221212	1566.0	1546.0	1565.0	1599.0	1549.0	1551.0	1579.0	5.0	33.0	5110.0	16133.11	45663.0	380.0
162	FG2304.ZCE	20221213	1551.0	1579.0	1553.0	1575.0	1551.0	1574.0	1566.0	-5.0	-13.0	2053.0	6428.04	45778.0	115.0
163	FG2304.ZCE	20221214	1574.0	1566.0	1577.0	1588.0	1570.0	1587.0	1582.0	21.0	16.0	3244.0	10262.61	46240.0	462.0
164	FG2304.ZCE	20221215	1587.0	1582.0	1596.0	1647.0	1594.0	1636.0	1620.0	54.0	38.0	4680.0	15166.97	46280.0	40.0
165	FG2304.ZCE	20221216	1636.0	1620.0	1640.0	1647.0	1573.0	1592.0	1618.0	-28.0	-2.0	5957.0	19274.56	46359.0	79.0
166	FG2304.ZCE	20221219	1592.0	1618.0	1590.0	1590.0	1554.0	1564.0	1567.0	-54.0	-51.0	4364.0	13679.25	46884.0	525.0
167	FG2304.ZCE	20221220	1564.0	1567.0	1564.0	1574.0	1549.0	1562.0	1558.0	-5.0	-9.0	3906.0	12171.52	47669.0	785.0
168	FG2304.ZCE	20221221	1562.0	1558.0	1567.0	1576.0	1556.0	1574.0	1567.0	16.0	9.0	4864.0	15245.64	48366.0	697.0
169	FG2304.ZCE	20221222	1574.0	1567.0	1576.0	1577.0	1551.0	1553.0	1561.0	-14.0	-6.0	3200.0	9991.55	48564.0	198.0
170	FG2304.ZCE	20221223	1553.0	1561.0	1561.0	1573.0	1539.0	1563.0	1559.0	2.0	-2.0	9025.0	28132.66	49553.0	989.0
171	FG2304.ZCE	20221226	1563.0	1559.0	1569.0	1595.0	1566.0	1589.0	1583.0	30.0	24.0	8703.0	27548.84	51427.0	1874.0
172	FG2304.ZCE	20221227	1589.0	1583.0	1591.0	1644.0	1587.0	1636.0	1619.0	53.0	36.0	4577.0	14823.11	52434.0	1007.0
173	FG2304.ZCE	20221228	1636.0	1619.0	1639.0	1666.0	1626.0	1659.0	1646.0	40.0	27.0	9174.0	30201.12	54063.0	1629.0
174	FG2304.ZCE	20221229	1659.0	1646.0	1663.0	1667.0	1639.0	1653.0	1654.0	7.0	8.0	7170.0	23721.45	56599.0	2536.0
175	FG2304.ZCE	20221230	1653.0	1654.0	1655.0	1667.0	1638.0	1665.0	1653.0	11.0	-1.0	12115.0	40046.7	63367.0	6768.0
176	FG2304.ZCE	20230103	1665.0	1653.0	1659.0	1687.0	1638.0	1674.0	1673.0	21.0	20.0	10129.0	33892.97	68592.0	5225.0
177	FG2304.ZCE	20230104	1674.0	1673.0	1673.0	1674.0	1646.0	1668.0	1665.0	-5.0	-8.0	18856.0	62803.8	80071.0	11479.0
178	FG2304.ZCE	20230105	1668.0	1665.0	1662.0	1691.0	1659.0	1672.0	1674.0	7.0	9.0	18679.0	62548.04	87019.0	6948.0
179	FG2304.ZCE	20230106	1672.0	1674.0	1677.0	1698.0	1667.0	1698.0	1679.0	24.0	5.0	20941.0	70315.91	96456.0	9437.0
180	FG2304.ZCE	20230109	1698.0	1679.0	1693.0	1701.0	1671.0	1683.0	1683.0	4.0	4.0	26355.0	88734.06	105362.0	8906.0
181	FG2304.ZCE	20230110	1683.0	1683.0	1685.0	1690.0	1651.0	1659.0	1677.0	-24.0	-6.0	25067.0	84079.44	114653.0	9291.0
182	FG2304.ZCE	20230111	1659.0	1677.0	1662.0	1689.0	1655.0	1684.0	1672.0	7.0	-5.0	23893.0	79897.36	120618.0	5965.0
183	FG2304.ZCE	20230112	1684.0	1672.0	1682.0	1694.0	1669.0	1680.0	1681.0	8.0	9.0	28430.0	95583.84	127025.0	6407.0
184	FG2304.ZCE	20230113	1680.0	1681.0	1683.0	1704.0	1657.0	1695.0	1685.0	14.0	4.0	24438.0	82374.57	130627.0	3602.0
185	FG2304.ZCE	20230116	1695.0	1685.0	1694.0	1694.0	1655.0	1675.0	1675.0	-10.0	-10.0	26690.0	89431.5	135467.0	4840.0
186	FG2304.ZCE	20230117	1675.0	1675.0	1680.0	1686.0	1666.0	1680.0	1676.0	5.0	1.0	13847.0	46405.16	139009.0	3542.0
187	FG2304.ZCE	20230118	1680.0	1676.0	1677.0	1728.0	1677.0	1727.0	1706.0	51.0	30.0	17987.0	61373.5	143120.0	4111.0
188	FG2304.ZCE	20230119	1727.0	1706.0	1726.0	1765.0	1726.0	1737.0	1746.0	31.0	40.0	17875.0	62408.38	143956.0	836.0
189	FG2304.ZCE	20230120	1737.0	1746.0	1736.0	1759.0	1736.0	1759.0	1746.0	13.0	0.0	9628.0	33614.58	145649.0	1693.0
190	FG2304.ZCE	20230130	1759.0	1746.0	1777.0	1777.0	1645.0	1649.0	1679.0	-97.0	-67.0	17536.0	58879.49	153081.0	7432.0
191	FG2304.ZCE	20230131	1649.0	1679.0	1653.0	1659.0	1615.0	1618.0	1637.0	-61.0	-42.0	14135.0	46275.59	159543.0	6462.0
192	FG2304.ZCE	20230201	1618.0	1637.0	1620.0	1643.0	1599.0	1608.0	1620.0	-29.0	-17.0	19819.0	64221.55	164345.0	4802.0
193	FG2304.ZCE	20230202	1608.0	1620.0	1607.0	1613.0	1568.0	1572.0	1596.0	-48.0	-24.0	16671.0	53212.0	164948.0	603.0
194	FG2304.ZCE	20230203	1572.0	1596.0	1566.0	1626.0	1566.0	1614.0	1589.0	18.0	-7.0	19271.0	61237.6	165912.0	964.0
195	FG2304.ZCE	20230206	1614.0	1589.0	1616.0	1623.0	1596.0	1612.0	1611.0	23.0	22.0	11132.0	35874.76	167913.0	2001.0
196	FG2304.ZCE	20230207	1612.0	1611.0	1602.0	1605.0	1563.0	1575.0	1583.0	-36.0	-28.0	9624.0	30478.48	166204.0	-1709.0
197	FG2304.ZCE	20230208	1575.0	1583.0	1578.0	1585.0	1563.0	1579.0	1573.0	-4.0	-10.0	10971.0	34517.87	163434.0	-2770.0
198	FG2304.ZCE	20230209	1579.0	1573.0	1579.0	1580.0	1557.0	1562.0	1570.0	-11.0	-3.0	14078.0	44193.99	160108.0	-3326.0
199	FG2304.ZCE	20230210	1562.0	1570.0	1559.0	1569.0	1534.0	1567.0	1558.0	-3.0	-12.0	11329.0	35299.64	156910.0	-3198.0
200	FG2304.ZCE	20230213	1567.0	1558.0	1567.0	1571.0	1545.0	1558.0	1557.0	0.0	-1.0	10727.0	33410.67	152344.0	-4566.0
201	FG2304.ZCE	20230214	1558.0	1557.0	1552.0	1561.0	1531.0	1551.0	1548.0	-6.0	-9.0	13688.0	42371.48	147221.0	-5123.0
202	FG2304.ZCE	20230215	1551.0	1548.0	1559.0	1570.0	1551.0	1559.0	1560.0	11.0	12.0	13374.0	41718.74	143156.0	-4065.0
203	FG2304.ZCE	20230216	1559.0	1560.0	1566.0	1586.0	1562.0	1584.0	1576.0	24.0	16.0	15320.0	48282.18	137140.0	-6016.0
204	FG2304.ZCE	20230217	1584.0	1576.0	1584.0	1609.0	1569.0	1577.0	1586.0	1.0	10.0	11985.0	38016.82	132281.0	-4859.0
205	FG2304.ZCE	20230220	1577.0	1586.0	1569.0	1586.0	1561.0	1577.0	1573.0	-9.0	-13.0	14102.0	44353.32	125146.0	-7135.0
206	FG2304.ZCE	20230221	1577.0	1573.0	1580.0	1601.0	1572.0	1582.0	1591.0	9.0	18.0	17653.0	56155.05	114124.0	-11022.0
207	FG2304.ZCE	20230222	1582.0	1591.0	1586.0	1586.0	1566.0	1579.0	1576.0	-12.0	-15.0	17708.0	55807.32	103342.0	-10782.0
208	FG2304.ZCE	20230223	1579.0	1576.0	1581.0	1596.0	1574.0	1584.0	1583.0	8.0	7.0	24881.0	78792.45	91272.0	-12070.0
209	FG2304.ZCE	20230224	1584.0	1583.0	1582.0	1586.0	1553.0	1561.0	1570.0	-22.0	-13.0	33710.0	105843.4	79351.0	-11921.0
210	FG2304.ZCE	20230227	1561.0	1570.0	1555.0	1566.0	1547.0	1552.0	1557.0	-18.0	-13.0	18791.0	58531.44	72220.0	-7131.0
211	FG2304.ZCE	20230228	1552.0	1557.0	1556.0	1561.0	1551.0	1556.0	1555.0	-1.0	-2.0	19318.0	60082.7	62520.0	-9700.0
212	FG2304.ZCE	20230301	1556.0	1555.0	1556.0	1565.0	1538.0	1562.0	1554.0	7.0	-1.0	27299.0	84868.54	41344.0	-21176.0
213	FG2304.ZCE	20230302	1562.0	1554.0	1564.0	1577.0	1562.0	1574.0	1570.0	20.0	16.0	12759.0	40056.84	33705.0	-7639.0
214	FG2304.ZCE	20230303	1574.0	1570.0	1578.0	1588.0	1566.0	1571.0	1577.0	1.0	7.0	12731.0	40154.75	26985.0	-6720.0
215	FG2304.ZCE	20230306	1571.0	1577.0	1571.0	1595.0	1559.0	1595.0	1574.0	18.0	-3.0	6587.0	20732.95	22551.0	-4434.0
216	FG2304.ZCE	20230307	1595.0	1574.0	1597.0	1607.0	1589.0	1598.0	1598.0	24.0	24.0	2575.0	8229.55	21614.0	-937.0
217	FG2304.ZCE	20230308	1598.0	1598.0	1598.0	1611.0	1585.0	1596.0	1604.0	-2.0	6.0	1152.0	3694.68	20964.0	-650.0
218	FG2304.ZCE	20230309	1596.0	1604.0	1591.0	1591.0	1569.0	1583.0	1576.0	-21.0	-28.0	2537.0	7998.66	18818.0	-2146.0
219	FG2304.ZCE	20230310	1583.0	1576.0	1588.0	1615.0	1585.0	1597.0	1601.0	21.0	25.0	1380.0	4419.12	18540.0	-278.0
220	FG2304.ZCE	20230313	1597.0	1601.0	1601.0	1634.0	1594.0	1633.0	1607.0	32.0	6.0	5106.0	16414.98	14494.0	-4046.0
221	FG2304.ZCE	20230314	1633.0	1607.0	1619.0	1640.0	1610.0	1618.0	1623.0	11.0	16.0	3491.0	11331.6	11877.0	-2617.0
222	FG2304.ZCE	20230315	1618.0	1623.0	1625.0	1634.0	1614.0	1621.0	1626.0	-2.0	3.0	2309.0	7508.27	10051.0	-1826.0
223	FG2304.ZCE	20230316	1621.0	1626.0	1611.0	1625.0	1553.0	1557.0	1587.0	-69.0	-39.0	2547.0	8084.35	7718.0	-2333.0
224	FG2304.ZCE	20230317	1557.0	1587.0	1562.0	1573.0	1541.0	1564.0	1559.0	-23.0	-28.0	291.0	907.23	7493.0	-225.0
225	FG2304.ZCE	20230320	1564.0	1559.0	1568.0	1592.0	1559.0	1561.0	1575.0	2.0	16.0	242.0	762.33	7362.0	-131.0
226	FG2304.ZCE	20230321	1561.0	1575.0	1575.0	1581.0	1560.0	1574.0	1574.0	-1.0	-1.0	242.0	761.83	7272.0	-90.0
227	FG2304.ZCE	20230322	1574.0	1574.0	1588.0	1590.0	1573.0	1585.0	1581.0	11.0	7.0	877.0	2773.07	6902.0	-370.0
228	FG2304.ZCE	20230323	1585.0	1581.0	1587.0	1626.0	1587.0	1618.0	1593.0	37.0	12.0	1030.0	3280.71	6109.0	-793.0
229	FG2304.ZCE	20230324	1618.0	1593.0	1613.0	1636.0	1605.0	1635.0	1612.0	42.0	19.0	493.0	1589.87	5863.0	-246.0
230	FG2304.ZCE	20230327	1635.0	1612.0	1622.0	1656.0	1622.0	1642.0	1639.0	30.0	27.0	200.0	655.65	5766.0	-97.0
231	FG2304.ZCE	20230328	1642.0	1639.0	1644.0	1689.0	1644.0	1685.0	1660.0	46.0	21.0	408.0	1354.26	5582.0	-184.0
232	FG2304.ZCE	20230329	1685.0	1660.0	1677.0	1692.0	1672.0	1678.0	1679.0	18.0	19.0	410.0	1376.56	5288.0	-294.0
233	FG2304.ZCE	20230330	1678.0	1679.0	1679.0	1726.0	1676.0	1689.0	1688.0	10.0	9.0	1043.0	3521.71	4736.0	-552.0
234	FG2304.ZCE	20230331	1689.0	1688.0	1692.0	1694.0	1635.0	1638.0	1685.0	-50.0	-3.0	2840.0	9568.32	2054.0	-2682.0
235	FG2304.ZCE	20230403	1638.0	1685.0	1582.0	1685.0	1582.0	1665.0	1646.0	-20.0	-39.0	12.0	39.5	2054.0	0.0
236	FG2304.ZCE	20230404	1665.0	1646.0					1646.0		0.0	0.0	0.0	2054.0	0.0
237	FG2304.ZCE	20230406		1646.0	1670.0	1678.0	1670.0	1678.0	1672.0	32.0	26.0	63.0	210.66	1992.0	-62.0
238	FG2304.ZCE	20230407	1678.0	1672.0					1675.0		3.0	0.0	0.0	1992.0	0.0
239	FG2304.ZCE	20230410		1675.0					1698.0		23.0	0.0	0.0	1992.0	0.0
240	FG2304.ZCE	20230411		1698.0					1698.0		0.0	49.0	165.62	1943.0	-49.0
241	FG2304.ZCE	20230412		1698.0					1698.0		0.0	0.0	0.0	1943.0	0.0
242	FG2304.ZCE	20230413		1698.0					1711.0		13.0	0.0	0.0	1943.0	0.0
243	FG2304.ZCE	20230414		1711.0	1698.0	1698.0	1698.0	1698.0	1698.0	-13.0	-13.0	20.0	67.92	1943.0	0.0
244	FG2304.ZCE	20230417	1698.0	1698.0					1834.0		136.0	1275.0	4648.02	0.0	-1943.0