finance-talk/data/FG/FG2302.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	FG2302.ZCE	20220221		1985.0	1942.0	2000.0	1905.0	2000.0	1935.0	15.0	-50.0	48.0	185.71	16.0
3	FG2302.ZCE	20220222	2000.0	1935.0	1960.0	2019.0	1960.0	1975.0	1994.0	40.0	59.0	13.0	51.84	17.0	1.0
4	FG2302.ZCE	20220223	1975.0	1994.0	1977.0	1984.0	1949.0	1961.0	1963.0	-33.0	-31.0	8.0	31.4	20.0	3.0
5	FG2302.ZCE	20220224	1961.0	1963.0	1977.0	1977.0	1920.0	1949.0	1946.0	-14.0	-17.0	25.0	97.29	14.0	-6.0
6	FG2302.ZCE	20220225	1949.0	1946.0	1943.0	1944.0	1806.0	1843.0	1888.0	-103.0	-58.0	22.0	83.05	30.0	16.0
7	FG2302.ZCE	20220228	1843.0	1888.0	1880.0	1883.0	1840.0	1853.0	1859.0	-35.0	-29.0	11.0	40.9	32.0	2.0
8	FG2302.ZCE	20220301	1853.0	1859.0	1864.0	1915.0	1831.0	1910.0	1887.0	51.0	28.0	16.0	60.37	36.0	4.0
9	FG2302.ZCE	20220302	1910.0	1887.0	1923.0	1959.0	1905.0	1905.0	1930.0	18.0	43.0	12.0	46.32	32.0	-4.0
10	FG2302.ZCE	20220303	1905.0	1930.0	1885.0	1928.0	1878.0	1907.0	1910.0	-23.0	-20.0	16.0	61.1	41.0	9.0
11	FG2302.ZCE	20220304	1907.0	1910.0	1812.0	1979.0	1812.0	1928.0	1846.0	18.0	-64.0	2882.0	10642.09	2896.0	2855.0
12	FG2302.ZCE	20220307	1928.0	1846.0	1901.0	1994.0	1901.0	1973.0	1954.0	127.0	108.0	2665.0	10414.48	5477.0	2581.0
13	FG2302.ZCE	20220308	1973.0	1954.0	1931.0	1981.0	1870.0	1965.0	1937.0	11.0	-17.0	34.0	131.71	5481.0	4.0
14	FG2302.ZCE	20220309	1965.0	1937.0	1922.0	1959.0	1900.0	1904.0	1927.0	-33.0	-10.0	57.0	219.66	5497.0	16.0
15	FG2302.ZCE	20220310	1904.0	1927.0	1937.0	2006.0	1937.0	2000.0	1984.0	73.0	57.0	229.0	908.73	5665.0	168.0
16	FG2302.ZCE	20220311	2000.0	1984.0	2002.0	2039.0	1982.0	2004.0	2005.0	20.0	21.0	1424.0	5709.83	7019.0	1354.0
17	FG2302.ZCE	20220314	2004.0	2005.0	1987.0	2015.0	1920.0	1929.0	1952.0	-76.0	-53.0	381.0	1487.46	7360.0	341.0
18	FG2302.ZCE	20220315	1929.0	1952.0	1922.0	1940.0	1884.0	1884.0	1904.0	-68.0	-48.0	814.0	3100.14	8047.0	687.0
19	FG2302.ZCE	20220316	1884.0	1904.0	1890.0	1936.0	1881.0	1926.0	1895.0	22.0	-9.0	185.0	701.03	8136.0	89.0
20	FG2302.ZCE	20220317	1926.0	1895.0	1937.0	1937.0	1904.0	1926.0	1922.0	31.0	27.0	584.0	2244.68	8650.0	514.0
21	FG2302.ZCE	20220318	1926.0	1922.0	1922.0	1927.0	1896.0	1922.0	1917.0	0.0	-5.0	703.0	2695.71	9059.0	409.0
22	FG2302.ZCE	20220321	1922.0	1917.0	1915.0	1920.0	1868.0	1880.0	1879.0	-37.0	-38.0	226.0	849.28	9210.0	151.0
23	FG2302.ZCE	20220322	1880.0	1879.0	1875.0	1905.0	1870.0	1890.0	1903.0	11.0	24.0	172.0	654.54	9061.0	-149.0
24	FG2302.ZCE	20220323	1890.0	1903.0	1897.0	1917.0	1885.0	1910.0	1899.0	7.0	-4.0	62.0	235.52	9070.0	9.0
25	FG2302.ZCE	20220324	1910.0	1899.0	1950.0	1969.0	1930.0	1940.0	1954.0	41.0	55.0	77.0	300.9	9072.0	2.0
26	FG2302.ZCE	20220325	1940.0	1954.0	1954.0	2041.0	1954.0	2038.0	2014.0	84.0	60.0	1223.0	4925.73	10225.0	1153.0
27	FG2302.ZCE	20220328	2038.0	2014.0	2019.0	2033.0	2000.0	2004.0	2020.0	-10.0	6.0	1314.0	5307.93	11246.0	1021.0
28	FG2302.ZCE	20220329	2004.0	2020.0	2012.0	2018.0	1976.0	2006.0	2000.0	-14.0	-20.0	809.0	3236.77	12017.0	771.0
29	FG2302.ZCE	20220330	2006.0	2000.0	2006.0	2061.0	1980.0	2059.0	2048.0	59.0	48.0	336.0	1376.59	11774.0	-243.0
30	FG2302.ZCE	20220331	2059.0	2048.0	2057.0	2070.0	2031.0	2049.0	2048.0	1.0	0.0	1137.0	4658.2	10986.0	-788.0
31	FG2302.ZCE	20220401	2049.0	2048.0	2053.0	2067.0	2012.0	2060.0	2048.0	12.0	0.0	1418.0	5806.85	11668.0	682.0
32	FG2302.ZCE	20220406	2060.0	2048.0	2054.0	2076.0	2005.0	2005.0	2056.0	-43.0	8.0	115.0	472.86	11737.0	69.0
33	FG2302.ZCE	20220407	2005.0	2056.0	2015.0	2015.0	1958.0	1978.0	1981.0	-78.0	-75.0	128.0	507.12	11802.0	65.0
34	FG2302.ZCE	20220408	1978.0	1981.0	1987.0	1996.0	1974.0	1994.0	1988.0	13.0	7.0	537.0	2134.79	12304.0	502.0
35	FG2302.ZCE	20220411	1994.0	1988.0	1982.0	2001.0	1961.0	1982.0	1979.0	-6.0	-9.0	2389.0	9457.46	14653.0	2349.0
36	FG2302.ZCE	20220412	1982.0	1979.0	1977.0	2040.0	1971.0	2036.0	2016.0	57.0	37.0	1784.0	7191.52	13462.0	-1191.0
37	FG2302.ZCE	20220413	2036.0	2016.0	2026.0	2034.0	1983.0	1986.0	2016.0	-30.0	0.0	2501.0	10083.33	15852.0	2390.0
38	FG2302.ZCE	20220414	1986.0	2016.0	1973.0	2014.0	1973.0	1993.0	1993.0	-23.0	-23.0	664.0	2646.68	16486.0	634.0
39	FG2302.ZCE	20220415	1993.0	1993.0	1980.0	2004.0	1965.0	1970.0	1976.0	-23.0	-17.0	709.0	2801.56	17159.0	673.0
40	FG2302.ZCE	20220418	1970.0	1976.0	1959.0	2015.0	1959.0	2010.0	1987.0	34.0	11.0	89.0	353.66	17187.0	28.0
41	FG2302.ZCE	20220419	2010.0	1987.0	1998.0	2060.0	1998.0	2049.0	2008.0	62.0	21.0	509.0	2043.68	17538.0	351.0
42	FG2302.ZCE	20220420	2049.0	2008.0	2053.0	2086.0	2030.0	2040.0	2071.0	32.0	63.0	343.0	1420.43	17281.0	-257.0
43	FG2302.ZCE	20220421	2040.0	2071.0	2040.0	2062.0	2032.0	2045.0	2050.0	-26.0	-21.0	89.0	364.98	17262.0	-19.0
44	FG2302.ZCE	20220422	2045.0	2050.0	2056.0	2056.0	1999.0	1999.0	2011.0	-51.0	-39.0	158.0	635.4	17262.0	0.0
45	FG2302.ZCE	20220425	1999.0	2011.0	1997.0	2007.0	1856.0	1863.0	1914.0	-148.0	-97.0	118.0	451.62	17262.0	0.0
46	FG2302.ZCE	20220426	1863.0	1914.0	1842.0	1870.0	1800.0	1819.0	1837.0	-95.0	-77.0	200.0	734.75	17377.0	115.0
47	FG2302.ZCE	20220427	1819.0	1837.0	1812.0	1845.0	1812.0	1827.0	1817.0	-10.0	-20.0	485.0	1762.52	17041.0	-336.0
48	FG2302.ZCE	20220428	1827.0	1817.0	1802.0	1852.0	1793.0	1852.0	1805.0	35.0	-12.0	3576.0	12912.71	19564.0	2523.0
49	FG2302.ZCE	20220429	1852.0	1805.0	1830.0	1862.0	1814.0	1857.0	1827.0	52.0	22.0	247.0	902.35	19427.0	-137.0
50	FG2302.ZCE	20220505	1857.0	1827.0	1827.0	1888.0	1827.0	1872.0	1864.0	45.0	37.0	160.0	596.45	19440.0	13.0
51	FG2302.ZCE	20220506	1872.0	1864.0	1859.0	1909.0	1830.0	1843.0	1857.0	-21.0	-7.0	2953.0	10968.84	22315.0	2875.0
52	FG2302.ZCE	20220509	1843.0	1857.0	1838.0	1842.0	1798.0	1815.0	1819.0	-42.0	-38.0	176.0	640.32	22369.0	54.0
53	FG2302.ZCE	20220510	1815.0	1819.0	1779.0	1816.0	1730.0	1789.0	1789.0	-30.0	-30.0	5391.0	19286.93	27334.0	4965.0
54	FG2302.ZCE	20220511	1789.0	1789.0	1788.0	1813.0	1772.0	1803.0	1790.0	14.0	1.0	3063.0	10966.53	29916.0	2582.0
55	FG2302.ZCE	20220512	1803.0	1790.0	1788.0	1802.0	1751.0	1759.0	1783.0	-31.0	-7.0	1391.0	4961.11	30796.0	880.0
56	FG2302.ZCE	20220513	1759.0	1783.0	1746.0	1781.0	1746.0	1771.0	1753.0	-12.0	-30.0	1785.0	6259.79	32113.0	1317.0
57	FG2302.ZCE	20220516	1771.0	1753.0	1768.0	1803.0	1758.0	1797.0	1785.0	44.0	32.0	340.0	1213.47	31866.0	-247.0
58	FG2302.ZCE	20220517	1797.0	1785.0	1805.0	1813.0	1785.0	1789.0	1800.0	4.0	15.0	417.0	1500.89	31725.0	-141.0
59	FG2302.ZCE	20220518	1789.0	1800.0	1788.0	1796.0	1760.0	1766.0	1784.0	-34.0	-16.0	111.0	396.03	31787.0	62.0
60	FG2302.ZCE	20220519	1766.0	1784.0	1774.0	1807.0	1757.0	1805.0	1796.0	21.0	12.0	110.0	395.15	31775.0	-12.0
61	FG2302.ZCE	20220520	1805.0	1796.0	1812.0	1833.0	1797.0	1813.0	1810.0	17.0	14.0	113.0	409.17	31744.0	-31.0
62	FG2302.ZCE	20220523	1813.0	1810.0	1815.0	1826.0	1782.0	1782.0	1800.0	-28.0	-10.0	93.0	334.82	31762.0	18.0
63	FG2302.ZCE	20220524	1782.0	1800.0	1786.0	1792.0	1774.0	1778.0	1782.0	-22.0	-18.0	197.0	702.15	31603.0	-159.0
64	FG2302.ZCE	20220525	1778.0	1782.0	1783.0	1806.0	1780.0	1806.0	1783.0	24.0	1.0	700.0	2496.83	30944.0	-659.0
65	FG2302.ZCE	20220526	1806.0	1783.0	1817.0	1825.0	1790.0	1820.0	1806.0	37.0	23.0	3595.0	12988.63	28335.0	-2609.0
66	FG2302.ZCE	20220527	1820.0	1806.0	1819.0	1849.0	1812.0	1819.0	1833.0	13.0	27.0	117.0	428.9	28322.0	-13.0
67	FG2302.ZCE	20220530	1819.0	1833.0	1822.0	1865.0	1813.0	1844.0	1852.0	11.0	19.0	438.0	1622.77	28294.0	-28.0
68	FG2302.ZCE	20220531	1844.0	1852.0	1844.0	1859.0	1816.0	1845.0	1845.0	-7.0	-7.0	1078.0	3978.4	27870.0	-424.0
69	FG2302.ZCE	20220601	1845.0	1845.0	1841.0	1871.0	1836.0	1854.0	1854.0	9.0	9.0	301.0	1116.09	28120.0	250.0
70	FG2302.ZCE	20220602	1854.0	1854.0	1842.0	1860.0	1834.0	1849.0	1844.0	-5.0	-10.0	3660.0	13497.41	26520.0	-1600.0
71	FG2302.ZCE	20220606	1849.0	1844.0	1843.0	1882.0	1843.0	1856.0	1867.0	12.0	23.0	1733.0	6472.14	24894.0	-1626.0
72	FG2302.ZCE	20220607	1856.0	1867.0	1849.0	1885.0	1849.0	1880.0	1857.0	13.0	-10.0	1463.0	5432.81	23632.0	-1262.0
73	FG2302.ZCE	20220608	1880.0	1857.0	1877.0	1899.0	1873.0	1892.0	1885.0	35.0	28.0	5181.0	19533.68	26554.0	2922.0
74	FG2302.ZCE	20220609	1892.0	1885.0	1888.0	1902.0	1847.0	1847.0	1881.0	-38.0	-4.0	2894.0	10887.07	23753.0	-2801.0
75	FG2302.ZCE	20220610	1847.0	1881.0	1838.0	1864.0	1827.0	1844.0	1840.0	-37.0	-41.0	1985.0	7303.96	22485.0	-1268.0
76	FG2302.ZCE	20220613	1844.0	1840.0	1824.0	1855.0	1824.0	1831.0	1840.0	-9.0	0.0	55.0	202.45	22503.0	18.0
77	FG2302.ZCE	20220614	1831.0	1840.0	1833.0	1835.0	1754.0	1766.0	1778.0	-74.0	-62.0	183.0	650.6	22581.0	78.0
78	FG2302.ZCE	20220615	1766.0	1778.0	1751.0	1787.0	1751.0	1773.0	1752.0	-5.0	-26.0	2661.0	9326.61	25136.0	2555.0
79	FG2302.ZCE	20220616	1773.0	1752.0	1773.0	1783.0	1762.0	1762.0	1772.0	10.0	20.0	43.0	152.36	25138.0	2.0
80	FG2302.ZCE	20220617	1762.0	1772.0	1746.0	1780.0	1742.0	1777.0	1761.0	5.0	-11.0	1239.0	4364.82	26300.0	1162.0
81	FG2302.ZCE	20220620	1777.0	1761.0	1777.0	1802.0	1769.0	1790.0	1787.0	29.0	26.0	571.0	2040.23	26811.0	511.0
82	FG2302.ZCE	20220621	1790.0	1787.0	1793.0	1793.0	1721.0	1736.0	1751.0	-51.0	-36.0	130.0	455.14	26818.0	7.0
83	FG2302.ZCE	20220622	1736.0	1751.0	1752.0	1752.0	1702.0	1711.0	1733.0	-40.0	-18.0	152.0	526.78	26741.0	-77.0
84	FG2302.ZCE	20220623	1711.0	1733.0	1714.0	1742.0	1699.0	1730.0	1714.0	-3.0	-19.0	656.0	2248.36	27319.0	578.0
85	FG2302.ZCE	20220624	1730.0	1714.0	1737.0	1742.0	1713.0	1721.0	1725.0	7.0	11.0	35.0	120.74	27327.0	8.0
86	FG2302.ZCE	20220627	1721.0	1725.0	1725.0	1750.0	1719.0	1740.0	1738.0	15.0	13.0	98.0	340.67	27257.0	-70.0
87	FG2302.ZCE	20220628	1740.0	1738.0	1739.0	1746.0	1723.0	1742.0	1739.0	4.0	1.0	1919.0	6673.82	25395.0	-1862.0
88	FG2302.ZCE	20220629	1742.0	1739.0	1749.0	1782.0	1746.0	1752.0	1756.0	13.0	17.0	38.0	133.44	25390.0	-5.0
89	FG2302.ZCE	20220630	1752.0	1756.0	1751.0	1761.0	1735.0	1735.0	1751.0	-21.0	-5.0	106.0	371.21	25302.0	-88.0
90	FG2302.ZCE	20220701	1735.0	1751.0	1728.0	1738.0	1710.0	1714.0	1724.0	-37.0	-27.0	691.0	2382.11	25765.0	463.0
91	FG2302.ZCE	20220704	1714.0	1724.0	1723.0	1732.0	1666.0	1685.0	1683.0	-39.0	-41.0	245.0	824.55	25845.0	80.0
92	FG2302.ZCE	20220705	1685.0	1683.0	1673.0	1702.0	1673.0	1691.0	1693.0	8.0	10.0	238.0	806.01	25812.0	-33.0
93	FG2302.ZCE	20220706	1691.0	1693.0	1675.0	1675.0	1636.0	1672.0	1660.0	-21.0	-33.0	288.0	955.96	25952.0	140.0
94	FG2302.ZCE	20220707	1672.0	1660.0	1665.0	1685.0	1655.0	1655.0	1665.0	-5.0	5.0	989.0	3293.57	26776.0	824.0
95	FG2302.ZCE	20220708	1655.0	1665.0	1651.0	1667.0	1628.0	1635.0	1653.0	-30.0	-12.0	288.0	952.02	26958.0	182.0
96	FG2302.ZCE	20220711	1635.0	1653.0	1642.0	1642.0	1601.0	1616.0	1624.0	-37.0	-29.0	159.0	516.52	26979.0	21.0
97	FG2302.ZCE	20220712	1616.0	1624.0	1612.0	1651.0	1606.0	1609.0	1631.0	-15.0	7.0	580.0	1891.86	27117.0	138.0
98	FG2302.ZCE	20220713	1609.0	1631.0	1603.0	1641.0	1593.0	1620.0	1614.0	-11.0	-17.0	1402.0	4524.6	27803.0	686.0
99	FG2302.ZCE	20220714	1620.0	1614.0	1614.0	1619.0	1588.0	1595.0	1613.0	-19.0	-1.0	613.0	1977.74	27282.0	-521.0
100	FG2302.ZCE	20220715	1595.0	1613.0	1583.0	1588.0	1553.0	1563.0	1567.0	-50.0	-46.0	385.0	1206.25	27312.0	30.0
101	FG2302.ZCE	20220718	1563.0	1567.0	1575.0	1620.0	1575.0	1620.0	1607.0	53.0	40.0	839.0	2696.31	27317.0	5.0
102	FG2302.ZCE	20220719	1620.0	1607.0	1608.0	1649.0	1574.0	1586.0	1611.0	-21.0	4.0	934.0	3008.6	26625.0	-692.0
103	FG2302.ZCE	20220720	1586.0	1611.0	1579.0	1599.0	1559.0	1577.0	1567.0	-34.0	-44.0	266.0	833.61	26770.0	145.0
104	FG2302.ZCE	20220721	1577.0	1567.0	1582.0	1593.0	1511.0	1511.0	1554.0	-56.0	-13.0	307.0	954.12	26759.0	-11.0
105	FG2302.ZCE	20220722	1511.0	1554.0	1510.0	1518.0	1481.0	1495.0	1497.0	-59.0	-57.0	257.0	769.59	26779.0	20.0
106	FG2302.ZCE	20220725	1495.0	1497.0	1491.0	1527.0	1488.0	1516.0	1517.0	19.0	20.0	139.0	421.61	26826.0	47.0
107	FG2302.ZCE	20220726	1516.0	1517.0	1513.0	1528.0	1508.0	1510.0	1517.0	-7.0	0.0	52.0	157.74	26823.0	-3.0
108	FG2302.ZCE	20220727	1510.0	1517.0	1510.0	1511.0	1493.0	1508.0	1504.0	-9.0	-13.0	16.0	48.13	26820.0	-3.0
109	FG2302.ZCE	20220728	1508.0	1504.0	1505.0	1551.0	1505.0	1547.0	1512.0	43.0	8.0	755.0	2283.18	27406.0	586.0
110	FG2302.ZCE	20220729	1547.0	1512.0	1535.0	1618.0	1533.0	1578.0	1556.0	66.0	44.0	1791.0	5573.76	28599.0	1193.0
111	FG2302.ZCE	20220801	1578.0	1556.0	1572.0	1609.0	1560.0	1567.0	1581.0	11.0	25.0	16066.0	50790.07	40269.0	11670.0
112	FG2302.ZCE	20220802	1567.0	1581.0	1567.0	1597.0	1558.0	1583.0	1576.0	2.0	-5.0	22970.0	72422.71	56792.0	16523.0
113	FG2302.ZCE	20220803	1583.0	1576.0	1588.0	1611.0	1573.0	1593.0	1596.0	17.0	20.0	15061.0	48066.95	65908.0	9116.0
114	FG2302.ZCE	20220804	1593.0	1596.0	1596.0	1607.0	1582.0	1593.0	1596.0	-3.0	0.0	13865.0	44258.76	70696.0	4788.0
115	FG2302.ZCE	20220805	1593.0	1596.0	1603.0	1606.0	1568.0	1594.0	1586.0	-2.0	-10.0	16422.0	52089.97	77004.0	6308.0
116	FG2302.ZCE	20220808	1594.0	1586.0	1588.0	1628.0	1579.0	1624.0	1606.0	38.0	20.0	16872.0	54186.17	80891.0	3887.0
117	FG2302.ZCE	20220809	1624.0	1606.0	1621.0	1634.0	1608.0	1624.0	1621.0	18.0	15.0	15869.0	51455.15	82840.0	1949.0
118	FG2302.ZCE	20220810	1624.0	1621.0	1631.0	1631.0	1569.0	1579.0	1593.0	-42.0	-28.0	14281.0	45505.59	84762.0	1922.0
119	FG2302.ZCE	20220811	1579.0	1593.0	1586.0	1614.0	1545.0	1608.0	1578.0	15.0	-15.0	22688.0	71593.52	89114.0	4352.0
120	FG2302.ZCE	20220812	1608.0	1578.0	1612.0	1620.0	1578.0	1594.0	1599.0	16.0	21.0	18236.0	58315.47	91947.0	2833.0
121	FG2302.ZCE	20220815	1594.0	1599.0	1583.0	1608.0	1553.0	1555.0	1573.0	-44.0	-26.0	12852.0	40433.51	93508.0	1561.0
122	FG2302.ZCE	20220816	1555.0	1573.0	1545.0	1558.0	1535.0	1541.0	1546.0	-32.0	-27.0	11935.0	36896.28	95202.0	1694.0
123	FG2302.ZCE	20220817	1541.0	1546.0	1540.0	1545.0	1492.0	1507.0	1514.0	-39.0	-32.0	21421.0	64846.0	99181.0	3979.0
124	FG2302.ZCE	20220818	1507.0	1514.0	1504.0	1525.0	1485.0	1486.0	1510.0	-28.0	-4.0	15464.0	46713.82	102384.0	3203.0
125	FG2302.ZCE	20220819	1486.0	1510.0	1489.0	1497.0	1457.0	1463.0	1477.0	-47.0	-33.0	10809.0	31922.55	102679.0	295.0
126	FG2302.ZCE	20220822	1463.0	1477.0	1471.0	1518.0	1468.0	1510.0	1499.0	33.0	22.0	9634.0	28876.76	104364.0	1685.0
127	FG2302.ZCE	20220823	1510.0	1499.0	1513.0	1517.0	1484.0	1493.0	1497.0	-6.0	-2.0	10337.0	30940.74	105292.0	928.0
128	FG2302.ZCE	20220824	1493.0	1497.0	1494.0	1508.0	1488.0	1501.0	1498.0	4.0	1.0	8452.0	25317.11	105091.0	-201.0
129	FG2302.ZCE	20220825	1501.0	1498.0	1497.0	1515.0	1480.0	1485.0	1497.0	-13.0	-1.0	14201.0	42504.26	102538.0	-2553.0
130	FG2302.ZCE	20220826	1485.0	1497.0	1486.0	1499.0	1474.0	1496.0	1487.0	-1.0	-10.0	11316.0	33652.37	101143.0	-1395.0
131	FG2302.ZCE	20220829	1496.0	1487.0	1495.0	1507.0	1477.0	1483.0	1494.0	-4.0	7.0	7528.0	22495.45	101749.0	606.0
132	FG2302.ZCE	20220830	1483.0	1494.0	1483.0	1489.0	1443.0	1448.0	1463.0	-46.0	-31.0	7689.0	22491.46	102869.0	1120.0
133	FG2302.ZCE	20220831	1448.0	1463.0	1446.0	1500.0	1445.0	1486.0	1477.0	23.0	14.0	7431.0	21957.77	103819.0	950.0
134	FG2302.ZCE	20220901	1486.0	1477.0	1485.0	1495.0	1460.0	1466.0	1478.0	-11.0	1.0	9225.0	27269.43	105794.0	1975.0
135	FG2302.ZCE	20220902	1466.0	1478.0	1463.0	1467.0	1430.0	1456.0	1449.0	-22.0	-29.0	11869.0	34398.02	109467.0	3673.0
136	FG2302.ZCE	20220905	1456.0	1449.0	1458.0	1491.0	1455.0	1485.0	1475.0	36.0	26.0	11342.0	33451.5	113012.0	3545.0
137	FG2302.ZCE	20220906	1485.0	1475.0	1485.0	1502.0	1474.0	1497.0	1485.0	22.0	10.0	14397.0	42759.67	114927.0	1915.0
138	FG2302.ZCE	20220907	1497.0	1485.0	1490.0	1500.0	1482.0	1490.0	1491.0	5.0	6.0	7967.0	23750.71	116444.0	1517.0
139	FG2302.ZCE	20220908	1490.0	1491.0	1497.0	1521.0	1495.0	1510.0	1512.0	19.0	21.0	13008.0	39324.62	115315.0	-1129.0
140	FG2302.ZCE	20220909	1510.0	1512.0	1508.0	1537.0	1506.0	1537.0	1521.0	25.0	9.0	10808.0	32872.82	115886.0	571.0
141	FG2302.ZCE	20220913	1537.0	1521.0	1549.0	1556.0	1527.0	1533.0	1537.0	12.0	16.0	6145.0	18889.52	115447.0	-439.0
142	FG2302.ZCE	20220914	1533.0	1537.0	1535.0	1543.0	1510.0	1523.0	1522.0	-14.0	-15.0	6485.0	19739.43	114771.0	-676.0
143	FG2302.ZCE	20220915	1523.0	1522.0	1533.0	1543.0	1512.0	1521.0	1531.0	-1.0	9.0	11680.0	35762.98	114158.0	-613.0
144	FG2302.ZCE	20220916	1521.0	1531.0	1518.0	1524.0	1499.0	1507.0	1511.0	-24.0	-20.0	13208.0	39910.34	113483.0	-675.0
145	FG2302.ZCE	20220919	1507.0	1511.0	1508.0	1538.0	1508.0	1517.0	1526.0	6.0	15.0	17014.0	51940.13	112973.0	-510.0
146	FG2302.ZCE	20220920	1517.0	1526.0	1516.0	1530.0	1507.0	1512.0	1520.0	-14.0	-6.0	10946.0	33266.9	113133.0	160.0
147	FG2302.ZCE	20220921	1512.0	1520.0	1512.0	1512.0	1491.0	1501.0	1502.0	-19.0	-18.0	14433.0	43356.44	114094.0	961.0
148	FG2302.ZCE	20220922	1501.0	1502.0	1507.0	1538.0	1499.0	1533.0	1521.0	31.0	19.0	17190.0	52276.22	114005.0	-89.0
149	FG2302.ZCE	20220923	1533.0	1521.0	1540.0	1548.0	1526.0	1531.0	1537.0	10.0	16.0	13737.0	42217.75	114562.0	557.0
150	FG2302.ZCE	20220926	1531.0	1537.0	1522.0	1543.0	1511.0	1538.0	1526.0	1.0	-11.0	14065.0	42919.45	113767.0	-795.0
151	FG2302.ZCE	20220927	1538.0	1526.0	1537.0	1562.0	1535.0	1559.0	1545.0	33.0	19.0	10498.0	32446.76	114850.0	1083.0
152	FG2302.ZCE	20220928	1559.0	1545.0	1562.0	1571.0	1553.0	1563.0	1563.0	18.0	18.0	9795.0	30624.9	115694.0	844.0
153	FG2302.ZCE	20220929	1563.0	1563.0	1567.0	1568.0	1522.0	1537.0	1542.0	-26.0	-21.0	14275.0	44013.4	114704.0	-990.0
154	FG2302.ZCE	20220930	1537.0	1542.0	1537.0	1545.0	1519.0	1527.0	1533.0	-15.0	-9.0	8069.0	24734.98	113205.0	-1499.0
155	FG2302.ZCE	20221010	1527.0	1533.0	1543.0	1580.0	1537.0	1576.0	1565.0	43.0	32.0	8812.0	27588.31	112714.0	-491.0
156	FG2302.ZCE	20221011	1576.0	1565.0	1578.0	1582.0	1538.0	1538.0	1558.0	-27.0	-7.0	13417.0	41811.74	111753.0	-961.0
157	FG2302.ZCE	20221012	1538.0	1558.0	1540.0	1547.0	1534.0	1541.0	1541.0	-17.0	-17.0	10975.0	33820.7	110423.0	-1330.0
158	FG2302.ZCE	20221013	1541.0	1541.0	1542.0	1551.0	1512.0	1517.0	1532.0	-24.0	-9.0	10272.0	31465.31	109058.0	-1365.0
159	FG2302.ZCE	20221014	1517.0	1532.0	1510.0	1533.0	1505.0	1526.0	1522.0	-6.0	-10.0	6599.0	20080.77	107622.0	-1436.0
160	FG2302.ZCE	20221017	1526.0	1522.0	1526.0	1532.0	1492.0	1501.0	1510.0	-21.0	-12.0	7116.0	21496.71	107528.0	-94.0
161	FG2302.ZCE	20221018	1501.0	1510.0	1501.0	1502.0	1484.0	1496.0	1494.0	-14.0	-16.0	6943.0	20747.82	108476.0	948.0
162	FG2302.ZCE	20221019	1496.0	1494.0	1499.0	1499.0	1466.0	1472.0	1486.0	-22.0	-8.0	8803.0	26171.14	107964.0	-512.0
163	FG2302.ZCE	20221020	1472.0	1486.0	1474.0	1483.0	1467.0	1475.0	1478.0	-11.0	-8.0	7414.0	21911.26	108335.0	371.0
164	FG2302.ZCE	20221021	1475.0	1478.0	1475.0	1489.0	1465.0	1477.0	1478.0	-1.0	0.0	7040.0	20810.21	107849.0	-486.0
165	FG2302.ZCE	20221024	1477.0	1478.0	1477.0	1491.0	1453.0	1456.0	1475.0	-22.0	-3.0	10383.0	30634.47	107650.0	-199.0
166	FG2302.ZCE	20221025	1456.0	1475.0	1461.0	1465.0	1431.0	1433.0	1442.0	-42.0	-33.0	10846.0	31284.63	107341.0	-309.0
167	FG2302.ZCE	20221026	1433.0	1442.0	1430.0	1443.0	1422.0	1426.0	1435.0	-16.0	-7.0	12545.0	36015.26	106816.0	-525.0
168	FG2302.ZCE	20221027	1426.0	1435.0	1429.0	1437.0	1406.0	1412.0	1428.0	-23.0	-7.0	14983.0	42791.73	105010.0	-1806.0
169	FG2302.ZCE	20221028	1412.0	1428.0	1411.0	1426.0	1408.0	1426.0	1417.0	-2.0	-11.0	11221.0	31805.53	103937.0	-1073.0
170	FG2302.ZCE	20221031	1426.0	1417.0	1423.0	1430.0	1367.0	1371.0	1405.0	-46.0	-12.0	9208.0	25878.25	105196.0	1259.0
171	FG2302.ZCE	20221101	1371.0	1405.0	1378.0	1391.0	1365.0	1388.0	1379.0	-17.0	-26.0	9617.0	26532.43	105685.0	489.0
172	FG2302.ZCE	20221102	1388.0	1379.0	1391.0	1393.0	1364.0	1381.0	1377.0	2.0	-2.0	13094.0	36055.59	106346.0	661.0
173	FG2302.ZCE	20221103	1381.0	1377.0	1382.0	1392.0	1372.0	1389.0	1383.0	12.0	6.0	11570.0	31994.03	104771.0	-1575.0
174	FG2302.ZCE	20221104	1389.0	1383.0	1384.0	1428.0	1383.0	1423.0	1410.0	40.0	27.0	12761.0	35991.38	104468.0	-303.0
175	FG2302.ZCE	20221107	1423.0	1410.0	1432.0	1438.0	1395.0	1410.0	1411.0	0.0	1.0	14740.0	41601.61	103923.0	-545.0
176	FG2302.ZCE	20221108	1410.0	1411.0	1408.0	1424.0	1404.0	1421.0	1413.0	10.0	2.0	11563.0	32679.75	103932.0	9.0
177	FG2302.ZCE	20221109	1421.0	1413.0	1422.0	1430.0	1411.0	1426.0	1422.0	13.0	9.0	11490.0	32681.27	103161.0	-771.0
178	FG2302.ZCE	20221110	1426.0	1422.0	1422.0	1434.0	1407.0	1419.0	1416.0	-3.0	-6.0	10071.0	28527.77	102569.0	-592.0
179	FG2302.ZCE	20221111	1419.0	1416.0	1416.0	1445.0	1391.0	1429.0	1429.0	13.0	13.0	11853.0	33873.52	102201.0	-368.0
180	FG2302.ZCE	20221114	1429.0	1429.0	1429.0	1465.0	1420.0	1444.0	1441.0	15.0	12.0	14345.0	41343.29	102617.0	416.0
181	FG2302.ZCE	20221115	1444.0	1441.0	1441.0	1462.0	1429.0	1458.0	1453.0	17.0	12.0	10770.0	31294.47	101525.0	-1092.0
182	FG2302.ZCE	20221116	1458.0	1453.0	1463.0	1465.0	1452.0	1460.0	1458.0	7.0	5.0	10170.0	29651.01	100954.0	-571.0
183	FG2302.ZCE	20221117	1460.0	1458.0	1458.0	1465.0	1414.0	1426.0	1429.0	-32.0	-29.0	12001.0	34297.17	100833.0	-121.0
184	FG2302.ZCE	20221118	1426.0	1429.0	1421.0	1428.0	1401.0	1415.0	1415.0	-14.0	-14.0	12263.0	34712.42	100869.0	36.0
185	FG2302.ZCE	20221121	1415.0	1415.0	1416.0	1428.0	1406.0	1421.0	1420.0	6.0	5.0	15099.0	42892.19	101640.0	771.0
186	FG2302.ZCE	20221122	1421.0	1420.0	1423.0	1428.0	1407.0	1415.0	1418.0	-5.0	-2.0	11182.0	31715.23	101703.0	63.0
187	FG2302.ZCE	20221123	1415.0	1418.0	1418.0	1433.0	1406.0	1417.0	1418.0	-1.0	0.0	13987.0	39654.57	100093.0	-1610.0
188	FG2302.ZCE	20221124	1417.0	1418.0	1414.0	1437.0	1410.0	1427.0	1423.0	9.0	5.0	11659.0	33176.51	98972.0	-1121.0
189	FG2302.ZCE	20221125	1427.0	1423.0	1428.0	1460.0	1423.0	1460.0	1440.0	37.0	17.0	11388.0	32788.84	97124.0	-1848.0
190	FG2302.ZCE	20221128	1460.0	1440.0	1447.0	1472.0	1434.0	1448.0	1452.0	8.0	12.0	10294.0	29885.3	96464.0	-660.0
191	FG2302.ZCE	20221129	1448.0	1452.0	1457.0	1466.0	1433.0	1455.0	1459.0	3.0	7.0	7597.0	22163.04	95417.0	-1047.0
192	FG2302.ZCE	20221130	1455.0	1459.0	1455.0	1459.0	1434.0	1442.0	1443.0	-17.0	-16.0	7813.0	22544.35	94739.0	-678.0
193	FG2302.ZCE	20221201	1442.0	1443.0	1446.0	1465.0	1442.0	1443.0	1453.0	0.0	10.0	7763.0	22558.58	94984.0	245.0
194	FG2302.ZCE	20221202	1443.0	1453.0	1446.0	1459.0	1442.0	1451.0	1450.0	-2.0	-3.0	6739.0	19549.17	93357.0	-1627.0
195	FG2302.ZCE	20221205	1451.0	1450.0	1457.0	1479.0	1445.0	1476.0	1465.0	26.0	15.0	8334.0	24418.3	93283.0	-74.0
196	FG2302.ZCE	20221206	1476.0	1465.0	1478.0	1482.0	1462.0	1482.0	1470.0	17.0	5.0	7267.0	21370.74	93342.0	59.0
197	FG2302.ZCE	20221207	1482.0	1470.0	1479.0	1484.0	1455.0	1459.0	1472.0	-11.0	2.0	7309.0	21511.13	93587.0	245.0
198	FG2302.ZCE	20221208	1459.0	1472.0	1455.0	1471.0	1449.0	1471.0	1457.0	-1.0	-15.0	8269.0	24100.75	94334.0	747.0
199	FG2302.ZCE	20221209	1471.0	1457.0	1474.0	1504.0	1473.0	1500.0	1489.0	43.0	32.0	8523.0	25373.15	94791.0	457.0
200	FG2302.ZCE	20221212	1500.0	1489.0	1501.0	1531.0	1488.0	1499.0	1512.0	10.0	23.0	9813.0	29678.27	93520.0	-1271.0
201	FG2302.ZCE	20221213	1499.0	1512.0	1495.0	1513.0	1495.0	1511.0	1506.0	-1.0	-6.0	5163.0	15554.92	92606.0	-914.0
202	FG2302.ZCE	20221214	1511.0	1506.0	1512.0	1532.0	1512.0	1530.0	1522.0	24.0	16.0	5601.0	17050.23	91285.0	-1321.0
203	FG2302.ZCE	20221215	1530.0	1522.0	1536.0	1588.0	1533.0	1584.0	1564.0	62.0	42.0	9413.0	29453.07	90642.0	-643.0
204	FG2302.ZCE	20221216	1584.0	1564.0	1587.0	1590.0	1521.0	1532.0	1562.0	-32.0	-2.0	12397.0	38731.78	89160.0	-1482.0
205	FG2302.ZCE	20221219	1532.0	1562.0	1530.0	1532.0	1501.0	1511.0	1513.0	-51.0	-49.0	11264.0	34080.47	86666.0	-2494.0
206	FG2302.ZCE	20221220	1511.0	1513.0	1513.0	1522.0	1493.0	1507.0	1507.0	-6.0	-6.0	8367.0	25226.17	85270.0	-1396.0
207	FG2302.ZCE	20221221	1507.0	1507.0	1510.0	1522.0	1503.0	1512.0	1511.0	5.0	4.0	6114.0	18475.11	83361.0	-1909.0
208	FG2302.ZCE	20221222	1512.0	1511.0	1516.0	1518.0	1494.0	1499.0	1504.0	-12.0	-7.0	5422.0	16309.38	82242.0	-1119.0
209	FG2302.ZCE	20221223	1499.0	1504.0	1496.0	1512.0	1484.0	1504.0	1499.0	0.0	-5.0	8043.0	24119.84	79845.0	-2397.0
210	FG2302.ZCE	20221226	1504.0	1499.0	1506.0	1530.0	1504.0	1525.0	1518.0	26.0	19.0	9024.0	27400.89	77223.0	-2622.0
211	FG2302.ZCE	20221227	1525.0	1518.0	1528.0	1576.0	1525.0	1576.0	1559.0	58.0	41.0	10331.0	32211.55	73614.0	-3609.0
212	FG2302.ZCE	20221228	1576.0	1559.0	1583.0	1600.0	1564.0	1595.0	1581.0	36.0	22.0	16125.0	50977.3	66285.0	-7329.0
213	FG2302.ZCE	20221229	1595.0	1581.0	1595.0	1603.0	1576.0	1586.0	1589.0	5.0	8.0	13283.0	42204.1	58434.0	-7851.0
214	FG2302.ZCE	20221230	1586.0	1589.0	1586.0	1599.0	1571.0	1597.0	1584.0	8.0	-5.0	21689.0	68717.83	43797.0	-14637.0
215	FG2302.ZCE	20230103	1597.0	1584.0	1590.0	1616.0	1570.0	1607.0	1594.0	23.0	10.0	15960.0	50895.31	30203.0	-13594.0
216	FG2302.ZCE	20230104	1607.0	1594.0	1602.0	1605.0	1577.0	1597.0	1599.0	3.0	5.0	10019.0	32036.27	23052.0	-7151.0
217	FG2302.ZCE	20230105	1597.0	1599.0	1593.0	1618.0	1586.0	1599.0	1600.0	0.0	1.0	3683.0	11785.35	22349.0	-703.0
218	FG2302.ZCE	20230106	1599.0	1600.0	1600.0	1621.0	1593.0	1619.0	1604.0	19.0	4.0	2891.0	9272.41	20708.0	-1641.0
219	FG2302.ZCE	20230109	1619.0	1604.0	1618.0	1626.0	1602.0	1617.0	1612.0	13.0	8.0	2800.0	9029.41	19058.0	-1650.0
220	FG2302.ZCE	20230110	1617.0	1612.0	1620.0	1651.0	1593.0	1601.0	1611.0	-11.0	-1.0	2013.0	6486.24	17771.0	-1287.0
221	FG2302.ZCE	20230111	1601.0	1611.0	1604.0	1629.0	1598.0	1624.0	1605.0	13.0	-6.0	4194.0	13466.72	13902.0	-3869.0
222	FG2302.ZCE	20230112	1624.0	1605.0	1621.0	1636.0	1615.0	1624.0	1622.0	19.0	17.0	1680.0	5448.64	12393.0	-1509.0
223	FG2302.ZCE	20230113	1624.0	1622.0	1622.0	1644.0	1611.0	1642.0	1626.0	20.0	4.0	1603.0	5211.95	11179.0	-1214.0
224	FG2302.ZCE	20230116	1642.0	1626.0	1637.0	1646.0	1611.0	1630.0	1632.0	4.0	6.0	1419.0	4630.41	9926.0	-1253.0
225	FG2302.ZCE	20230117	1630.0	1632.0	1632.0	1654.0	1629.0	1646.0	1636.0	14.0	4.0	2653.0	8681.5	7522.0	-2404.0
226	FG2302.ZCE	20230118	1646.0	1636.0	1645.0	1688.0	1644.0	1665.0	1669.0	29.0	33.0	2319.0	7741.23	5527.0	-1995.0
227	FG2302.ZCE	20230119	1665.0	1669.0	1669.0	1707.0	1660.0	1700.0	1679.0	31.0	10.0	3057.0	10264.01	3169.0	-2358.0
228	FG2302.ZCE	20230120	1700.0	1679.0	1689.0	1706.0	1677.0	1704.0	1697.0	25.0	18.0	392.0	1330.06	3025.0	-144.0
229	FG2302.ZCE	20230130	1704.0	1697.0	1725.0	1725.0	1606.0	1619.0	1649.0	-78.0	-48.0	445.0	1467.71	2624.0	-401.0
230	FG2302.ZCE	20230131	1619.0	1649.0	1637.0	1637.0	1592.0	1600.0	1617.0	-49.0	-32.0	937.0	3031.07	1731.0	-893.0
231	FG2302.ZCE	20230201	1600.0	1617.0	1617.0	1617.0	1588.0	1588.0	1617.0	-29.0	0.0	308.0	995.97	1423.0	-308.0
232	FG2302.ZCE	20230202	1588.0	1617.0	1577.0	1577.0	1555.0	1555.0	1577.0	-62.0	-40.0	127.0	400.47	1298.0	-125.0
233	FG2302.ZCE	20230203	1555.0	1577.0	1569.0	1583.0	1569.0	1583.0	1581.0	6.0	4.0	48.0	151.75	1250.0	-48.0
234	FG2302.ZCE	20230206	1583.0	1581.0					1581.0		0.0	0.0	0.0	1250.0	0.0
235	FG2302.ZCE	20230207		1581.0	1535.0	1539.0	1530.0	1530.0	1536.0	-51.0	-45.0	20.0	61.44	1230.0	-20.0
236	FG2302.ZCE	20230208	1530.0	1536.0	1541.0	1543.0	1531.0	1531.0	1542.0	-5.0	6.0	35.0	107.92	1195.0	-35.0
237	FG2302.ZCE	20230209	1531.0	1542.0					1522.0		-20.0	0.0	0.0	1195.0	0.0
238	FG2302.ZCE	20230210		1522.0					1522.0		0.0	0.0	0.0	1195.0	0.0
239	FG2302.ZCE	20230213		1522.0					1522.0		0.0	0.0	0.0	1195.0	0.0
240	FG2302.ZCE	20230214		1522.0					1509.0		-13.0	270.0	814.86	0.0	-1195.0