finance-talk/data/FG/FG2307.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	FG2307.ZCE	20220715		1652.0	1630.0	1630.0	1612.0	1612.0	1623.0	-40.0	-29.0	8.0	25.96	6.0
3	FG2307.ZCE	20220718	1612.0	1623.0	1644.0	1651.0	1642.0	1642.0	1646.0	19.0	23.0	4.0	13.17	9.0	3.0
4	FG2307.ZCE	20220719	1642.0	1646.0	1656.0	1679.0	1636.0	1636.0	1664.0	-10.0	18.0	15.0	49.91	15.0	6.0
5	FG2307.ZCE	20220720	1636.0	1664.0	1610.0	1649.0	1610.0	1622.0	1640.0	-42.0	-24.0	24.0	78.7	33.0	18.0
6	FG2307.ZCE	20220721	1622.0	1640.0	1635.0	1635.0	1570.0	1572.0	1617.0	-68.0	-23.0	614.0	1985.44	634.0	601.0
7	FG2307.ZCE	20220722	1572.0	1617.0	1563.0	1576.0	1543.0	1547.0	1560.0	-70.0	-57.0	48.0	149.72	655.0	21.0
8	FG2307.ZCE	20220725	1547.0	1560.0	1560.0	1588.0	1554.0	1574.0	1573.0	14.0	13.0	58.0	182.41	696.0	41.0
9	FG2307.ZCE	20220726	1574.0	1573.0	1573.0	1578.0	1561.0	1569.0	1572.0	-4.0	-1.0	14.0	44.01	701.0	5.0
10	FG2307.ZCE	20220727	1569.0	1572.0	1576.0	1576.0	1540.0	1559.0	1557.0	-13.0	-15.0	25.0	77.83	705.0	4.0
11	FG2307.ZCE	20220728	1559.0	1557.0	1555.0	1594.0	1555.0	1591.0	1582.0	34.0	25.0	36.0	113.93	713.0	8.0
12	FG2307.ZCE	20220729	1591.0	1582.0	1589.0	1650.0	1589.0	1605.0	1627.0	23.0	45.0	85.0	276.61	723.0	10.0
13	FG2307.ZCE	20220801	1605.0	1627.0	1628.0	1635.0	1590.0	1591.0	1617.0	-36.0	-10.0	238.0	769.56	796.0	73.0
14	FG2307.ZCE	20220802	1591.0	1617.0	1599.0	1613.0	1580.0	1596.0	1595.0	-21.0	-22.0	33.0	105.29	812.0	16.0
15	FG2307.ZCE	20220803	1596.0	1595.0	1614.0	1616.0	1588.0	1595.0	1595.0	0.0	0.0	53.0	169.12	804.0	-8.0
16	FG2307.ZCE	20220804	1595.0	1595.0	1588.0	1599.0	1579.0	1590.0	1587.0	-5.0	-8.0	606.0	1923.06	1404.0	600.0
17	FG2307.ZCE	20220805	1590.0	1587.0	1580.0	1603.0	1576.0	1598.0	1592.0	11.0	5.0	117.0	372.58	1499.0	95.0
18	FG2307.ZCE	20220808	1598.0	1592.0	1599.0	1630.0	1599.0	1620.0	1618.0	28.0	26.0	47.0	152.07	1483.0	-16.0
19	FG2307.ZCE	20220809	1620.0	1618.0	1620.0	1635.0	1618.0	1626.0	1626.0	8.0	8.0	329.0	1069.79	1795.0	312.0
20	FG2307.ZCE	20220810	1626.0	1626.0	1630.0	1630.0	1576.0	1581.0	1586.0	-45.0	-40.0	110.0	348.99	1872.0	77.0
21	FG2307.ZCE	20220811	1581.0	1586.0	1598.0	1614.0	1564.0	1608.0	1574.0	22.0	-12.0	168.0	528.73	1782.0	-90.0
22	FG2307.ZCE	20220812	1608.0	1574.0	1619.0	1625.0	1586.0	1594.0	1609.0	20.0	35.0	89.0	286.32	1805.0	23.0
23	FG2307.ZCE	20220815	1594.0	1609.0	1596.0	1606.0	1567.0	1573.0	1580.0	-36.0	-29.0	140.0	442.29	1790.0	-15.0
24	FG2307.ZCE	20220816	1573.0	1580.0	1562.0	1577.0	1558.0	1558.0	1566.0	-22.0	-14.0	46.0	144.05	1802.0	12.0
25	FG2307.ZCE	20220817	1558.0	1566.0	1559.0	1559.0	1535.0	1543.0	1549.0	-23.0	-17.0	49.0	151.8	1820.0	18.0
26	FG2307.ZCE	20220818	1543.0	1549.0	1540.0	1556.0	1520.0	1532.0	1543.0	-17.0	-6.0	35.0	108.03	1836.0	16.0
27	FG2307.ZCE	20220819	1532.0	1543.0	1525.0	1529.0	1496.0	1496.0	1507.0	-47.0	-36.0	45.0	135.63	1850.0	14.0
28	FG2307.ZCE	20220822	1496.0	1507.0	1505.0	1550.0	1505.0	1542.0	1531.0	35.0	24.0	59.0	180.68	1847.0	-3.0
29	FG2307.ZCE	20220823	1542.0	1531.0	1534.0	1542.0	1523.0	1532.0	1532.0	1.0	1.0	54.0	165.41	1852.0	5.0
30	FG2307.ZCE	20220824	1532.0	1532.0	1530.0	1538.0	1527.0	1527.0	1529.0	-5.0	-3.0	56.0	171.29	1806.0	-46.0
31	FG2307.ZCE	20220825	1527.0	1529.0	1536.0	1544.0	1520.0	1520.0	1533.0	-9.0	4.0	75.0	229.89	1864.0	58.0
32	FG2307.ZCE	20220826	1520.0	1533.0	1518.0	1529.0	1506.0	1526.0	1515.0	-7.0	-18.0	160.0	484.83	2001.0	137.0
33	FG2307.ZCE	20220829	1526.0	1515.0	1530.0	1534.0	1510.0	1515.0	1525.0	0.0	10.0	34.0	103.71	2008.0	7.0
34	FG2307.ZCE	20220830	1515.0	1525.0	1512.0	1519.0	1479.0	1482.0	1492.0	-43.0	-33.0	71.0	211.92	2004.0	-4.0
35	FG2307.ZCE	20220831	1482.0	1492.0	1486.0	1526.0	1484.0	1518.0	1509.0	26.0	17.0	30.0	90.52	2002.0	-2.0
36	FG2307.ZCE	20220901	1518.0	1509.0	1509.0	1517.0	1497.0	1505.0	1501.0	-4.0	-8.0	380.0	1140.45	1670.0	-332.0
37	FG2307.ZCE	20220902	1505.0	1501.0	1491.0	1501.0	1466.0	1491.0	1484.0	-10.0	-17.0	70.0	207.7	1694.0	24.0
38	FG2307.ZCE	20220905	1491.0	1484.0	1499.0	1516.0	1487.0	1513.0	1505.0	29.0	21.0	40.0	120.39	1694.0	0.0
39	FG2307.ZCE	20220906	1513.0	1505.0	1515.0	1517.0	1480.0	1517.0	1499.0	12.0	-6.0	207.0	620.56	1744.0	50.0
40	FG2307.ZCE	20220907	1517.0	1499.0	1513.0	1520.0	1507.0	1512.0	1518.0	13.0	19.0	45.0	136.61	1770.0	26.0
41	FG2307.ZCE	20220908	1512.0	1518.0	1520.0	1538.0	1517.0	1522.0	1532.0	4.0	14.0	149.0	456.5	1824.0	54.0
42	FG2307.ZCE	20220909	1522.0	1532.0	1525.0	1550.0	1522.0	1550.0	1542.0	18.0	10.0	49.0	151.07	1794.0	-30.0
43	FG2307.ZCE	20220913	1550.0	1542.0	1567.0	1567.0	1543.0	1546.0	1551.0	4.0	9.0	326.0	1011.25	2081.0	287.0
44	FG2307.ZCE	20220914	1546.0	1551.0	1557.0	1560.0	1530.0	1544.0	1545.0	-7.0	-6.0	105.0	324.4	2119.0	38.0
45	FG2307.ZCE	20220915	1544.0	1545.0	1558.0	1563.0	1535.0	1535.0	1546.0	-10.0	1.0	59.0	182.38	2147.0	28.0
46	FG2307.ZCE	20220916	1535.0	1546.0	1536.0	1542.0	1517.0	1521.0	1531.0	-25.0	-15.0	22.0	67.36	2147.0	0.0
47	FG2307.ZCE	20220919	1521.0	1531.0	1529.0	1545.0	1526.0	1532.0	1537.0	1.0	6.0	71.0	218.32	2147.0	0.0
48	FG2307.ZCE	20220920	1532.0	1537.0	1529.0	1539.0	1524.0	1524.0	1535.0	-13.0	-2.0	30.0	92.08	2166.0	19.0
49	FG2307.ZCE	20220921	1524.0	1535.0	1521.0	1524.0	1511.0	1520.0	1520.0	-15.0	-15.0	20.0	60.82	2170.0	4.0
50	FG2307.ZCE	20220922	1520.0	1520.0	1518.0	1542.0	1518.0	1542.0	1533.0	22.0	13.0	33.0	101.19	2160.0	-10.0
51	FG2307.ZCE	20220923	1542.0	1533.0	1551.0	1551.0	1529.0	1529.0	1539.0	-4.0	6.0	27.0	83.08	2151.0	-9.0
52	FG2307.ZCE	20220926	1529.0	1539.0	1529.0	1543.0	1523.0	1543.0	1534.0	4.0	-5.0	34.0	104.3	2148.0	-3.0
53	FG2307.ZCE	20220927	1543.0	1534.0	1547.0	1560.0	1524.0	1552.0	1547.0	18.0	13.0	60.0	185.59	2170.0	22.0
54	FG2307.ZCE	20220928	1552.0	1547.0	1555.0	1563.0	1529.0	1549.0	1546.0	2.0	-1.0	97.0	299.99	2159.0	-11.0
55	FG2307.ZCE	20220929	1549.0	1546.0	1553.0	1553.0	1520.0	1522.0	1534.0	-24.0	-12.0	39.0	119.68	2162.0	3.0
56	FG2307.ZCE	20220930	1522.0	1534.0	1536.0	1536.0	1510.0	1521.0	1518.0	-13.0	-16.0	27.0	81.96	2164.0	2.0
57	FG2307.ZCE	20221010	1521.0	1518.0	1533.0	1548.0	1524.0	1545.0	1538.0	27.0	20.0	32.0	98.45	2154.0	-10.0
58	FG2307.ZCE	20221011	1545.0	1538.0	1546.0	1557.0	1525.0	1531.0	1527.0	-7.0	-11.0	385.0	1175.78	2504.0	350.0
59	FG2307.ZCE	20221012	1531.0	1527.0	1537.0	1546.0	1525.0	1531.0	1535.0	4.0	8.0	526.0	1614.69	3002.0	498.0
60	FG2307.ZCE	20221013	1531.0	1535.0	1531.0	1536.0	1498.0	1505.0	1527.0	-30.0	-8.0	169.0	516.24	3097.0	95.0
61	FG2307.ZCE	20221014	1505.0	1527.0	1503.0	1524.0	1500.0	1507.0	1509.0	-20.0	-18.0	26.0	78.45	3095.0	-2.0
62	FG2307.ZCE	20221017	1507.0	1509.0	1510.0	1510.0	1488.0	1494.0	1498.0	-15.0	-11.0	34.0	101.84	3101.0	6.0
63	FG2307.ZCE	20221018	1494.0	1498.0	1483.0	1492.0	1483.0	1489.0	1487.0	-9.0	-11.0	23.0	68.42	3099.0	-2.0
64	FG2307.ZCE	20221019	1489.0	1487.0	1486.0	1488.0	1470.0	1471.0	1476.0	-16.0	-11.0	36.0	106.31	3126.0	27.0
65	FG2307.ZCE	20221020	1471.0	1476.0	1474.0	1480.0	1470.0	1470.0	1475.0	-6.0	-1.0	20.0	59.01	3126.0	0.0
66	FG2307.ZCE	20221021	1470.0	1475.0	1466.0	1486.0	1466.0	1470.0	1473.0	-5.0	-2.0	15.0	44.18	3125.0	-1.0
67	FG2307.ZCE	20221024	1470.0	1473.0	1492.0	1493.0	1466.0	1467.0	1478.0	-6.0	5.0	112.0	331.08	3046.0	-79.0
68	FG2307.ZCE	20221025	1467.0	1478.0	1456.0	1459.0	1432.0	1438.0	1445.0	-40.0	-33.0	50.0	144.46	3062.0	16.0
69	FG2307.ZCE	20221026	1438.0	1445.0	1440.0	1454.0	1434.0	1434.0	1435.0	-11.0	-10.0	119.0	341.49	3154.0	92.0
70	FG2307.ZCE	20221027	1434.0	1435.0	1441.0	1442.0	1403.0	1405.0	1420.0	-30.0	-15.0	38.0	107.95	3164.0	10.0
71	FG2307.ZCE	20221028	1405.0	1420.0	1407.0	1415.0	1399.0	1412.0	1407.0	-8.0	-13.0	117.0	329.35	3189.0	25.0
72	FG2307.ZCE	20221031	1412.0	1407.0	1414.0	1421.0	1368.0	1371.0	1384.0	-36.0	-23.0	1240.0	3431.8	4370.0	1181.0
73	FG2307.ZCE	20221101	1371.0	1384.0	1370.0	1391.0	1370.0	1389.0	1381.0	5.0	-3.0	18.0	49.72	4370.0	0.0
74	FG2307.ZCE	20221102	1389.0	1381.0	1377.0	1391.0	1376.0	1387.0	1390.0	6.0	9.0	457.0	1270.73	4805.0	435.0
75	FG2307.ZCE	20221103	1387.0	1390.0	1388.0	1395.0	1379.0	1393.0	1394.0	3.0	4.0	178.0	496.31	4958.0	153.0
76	FG2307.ZCE	20221104	1393.0	1394.0	1393.0	1431.0	1387.0	1426.0	1427.0	32.0	33.0	478.0	1363.83	4742.0	-216.0
77	FG2307.ZCE	20221107	1426.0	1427.0	1439.0	1460.0	1402.0	1404.0	1427.0	-23.0	0.0	341.0	973.17	5028.0	286.0
78	FG2307.ZCE	20221108	1404.0	1427.0	1432.0	1450.0	1428.0	1447.0	1437.0	20.0	10.0	60.0	172.4	5050.0	22.0
79	FG2307.ZCE	20221109	1447.0	1437.0	1446.0	1459.0	1432.0	1454.0	1453.0	17.0	16.0	322.0	935.97	5110.0	60.0
80	FG2307.ZCE	20221110	1454.0	1453.0	1458.0	1458.0	1434.0	1435.0	1442.0	-18.0	-11.0	83.0	239.31	5178.0	68.0
81	FG2307.ZCE	20221111	1435.0	1442.0	1457.0	1483.0	1443.0	1461.0	1468.0	19.0	26.0	472.0	1385.49	5444.0	266.0
82	FG2307.ZCE	20221114	1461.0	1468.0	1465.0	1498.0	1459.0	1466.0	1470.0	-2.0	2.0	678.0	1993.96	5950.0	506.0
83	FG2307.ZCE	20221115	1466.0	1470.0	1476.0	1494.0	1460.0	1482.0	1485.0	12.0	15.0	174.0	516.65	5901.0	-49.0
84	FG2307.ZCE	20221116	1482.0	1485.0	1487.0	1489.0	1478.0	1483.0	1480.0	-2.0	-5.0	323.0	956.12	5625.0	-276.0
85	FG2307.ZCE	20221117	1483.0	1480.0	1472.0	1474.0	1443.0	1447.0	1457.0	-33.0	-23.0	63.0	183.54	5645.0	20.0
86	FG2307.ZCE	20221118	1447.0	1457.0	1456.0	1456.0	1432.0	1451.0	1448.0	-6.0	-9.0	50.0	144.78	5644.0	-1.0
87	FG2307.ZCE	20221121	1451.0	1448.0	1451.0	1464.0	1445.0	1447.0	1454.0	-1.0	6.0	59.0	171.55	5654.0	10.0
88	FG2307.ZCE	20221122	1447.0	1454.0	1451.0	1459.0	1434.0	1434.0	1444.0	-20.0	-10.0	71.0	205.05	5683.0	29.0
89	FG2307.ZCE	20221123	1434.0	1444.0	1438.0	1446.0	1427.0	1432.0	1434.0	-12.0	-10.0	80.0	229.45	5693.0	10.0
90	FG2307.ZCE	20221124	1432.0	1434.0	1434.0	1463.0	1427.0	1454.0	1441.0	20.0	7.0	132.0	380.37	5646.0	-47.0
91	FG2307.ZCE	20221125	1454.0	1441.0	1450.0	1485.0	1450.0	1484.0	1467.0	43.0	26.0	68.0	199.55	5626.0	-20.0
92	FG2307.ZCE	20221128	1484.0	1467.0	1484.0	1495.0	1468.0	1494.0	1484.0	27.0	17.0	137.0	406.72	5657.0	31.0
93	FG2307.ZCE	20221129	1494.0	1484.0	1494.0	1518.0	1492.0	1503.0	1505.0	19.0	21.0	105.0	316.09	5666.0	9.0
94	FG2307.ZCE	20221130	1503.0	1505.0	1510.0	1510.0	1480.0	1489.0	1489.0	-16.0	-16.0	408.0	1215.22	5976.0	310.0
95	FG2307.ZCE	20221201	1489.0	1489.0	1497.0	1510.0	1489.0	1493.0	1496.0	4.0	7.0	91.0	272.34	6006.0	30.0
96	FG2307.ZCE	20221202	1493.0	1496.0	1492.0	1511.0	1491.0	1505.0	1503.0	9.0	7.0	121.0	363.67	6003.0	-3.0
97	FG2307.ZCE	20221205	1505.0	1503.0	1507.0	1546.0	1507.0	1537.0	1515.0	34.0	12.0	810.0	2453.72	6477.0	474.0
98	FG2307.ZCE	20221206	1537.0	1515.0	1540.0	1558.0	1529.0	1555.0	1544.0	40.0	29.0	134.0	413.83	6468.0	-9.0
99	FG2307.ZCE	20221207	1555.0	1544.0	1554.0	1564.0	1525.0	1538.0	1552.0	-6.0	8.0	644.0	1998.75	6065.0	-403.0
100	FG2307.ZCE	20221208	1538.0	1552.0	1535.0	1548.0	1525.0	1546.0	1532.0	-6.0	-20.0	413.0	1265.66	6390.0	325.0
101	FG2307.ZCE	20221209	1546.0	1532.0	1532.0	1598.0	1532.0	1591.0	1571.0	59.0	39.0	500.0	1570.71	6457.0	67.0
102	FG2307.ZCE	20221212	1591.0	1571.0	1597.0	1631.0	1576.0	1579.0	1605.0	8.0	34.0	267.0	857.26	6405.0	-52.0
103	FG2307.ZCE	20221213	1579.0	1605.0	1578.0	1616.0	1576.0	1601.0	1594.0	-4.0	-11.0	68.0	216.77	6393.0	-12.0
104	FG2307.ZCE	20221214	1601.0	1594.0	1609.0	1615.0	1591.0	1610.0	1602.0	16.0	8.0	116.0	371.75	6362.0	-31.0
105	FG2307.ZCE	20221215	1610.0	1602.0	1620.0	1664.0	1599.0	1657.0	1637.0	55.0	35.0	275.0	900.19	6363.0	1.0
106	FG2307.ZCE	20221216	1657.0	1637.0	1657.0	1668.0	1595.0	1617.0	1628.0	-20.0	-9.0	333.0	1084.48	6441.0	78.0
107	FG2307.ZCE	20221219	1617.0	1628.0	1611.0	1611.0	1578.0	1580.0	1591.0	-48.0	-37.0	453.0	1441.14	6459.0	18.0
108	FG2307.ZCE	20221220	1580.0	1591.0	1570.0	1591.0	1566.0	1583.0	1580.0	-8.0	-11.0	183.0	578.23	6488.0	29.0
109	FG2307.ZCE	20221221	1583.0	1580.0	1584.0	1600.0	1579.0	1596.0	1595.0	16.0	15.0	209.0	666.73	6347.0	-141.0
110	FG2307.ZCE	20221222	1596.0	1595.0	1595.0	1600.0	1578.0	1584.0	1592.0	-11.0	-3.0	332.0	1057.0	6606.0	259.0
111	FG2307.ZCE	20221223	1584.0	1592.0	1587.0	1599.0	1570.0	1595.0	1586.0	3.0	-6.0	148.0	469.53	6690.0	84.0
112	FG2307.ZCE	20221226	1595.0	1586.0	1607.0	1618.0	1597.0	1611.0	1609.0	25.0	23.0	301.0	968.61	6514.0	-176.0
113	FG2307.ZCE	20221227	1611.0	1609.0	1613.0	1665.0	1609.0	1660.0	1626.0	51.0	17.0	1265.0	4114.5	7481.0	967.0
114	FG2307.ZCE	20221228	1660.0	1626.0	1664.0	1691.0	1649.0	1683.0	1672.0	57.0	46.0	208.0	695.47	7493.0	12.0
115	FG2307.ZCE	20221229	1683.0	1672.0	1678.0	1691.0	1668.0	1679.0	1680.0	7.0	8.0	252.0	846.67	7628.0	135.0
116	FG2307.ZCE	20221230	1679.0	1680.0	1680.0	1691.0	1662.0	1690.0	1678.0	10.0	-2.0	1209.0	4057.56	8037.0	409.0
117	FG2307.ZCE	20230103	1690.0	1678.0	1688.0	1713.0	1663.0	1698.0	1692.0	20.0	14.0	285.0	964.48	7993.0	-44.0
118	FG2307.ZCE	20230104	1698.0	1692.0	1690.0	1694.0	1665.0	1690.0	1686.0	-2.0	-6.0	1481.0	4994.77	8090.0	97.0
119	FG2307.ZCE	20230105	1690.0	1686.0	1683.0	1708.0	1677.0	1690.0	1695.0	4.0	9.0	173.0	586.36	8120.0	30.0
120	FG2307.ZCE	20230106	1690.0	1695.0	1695.0	1714.0	1689.0	1714.0	1695.0	19.0	0.0	854.0	2895.8	8853.0	733.0
121	FG2307.ZCE	20230109	1714.0	1695.0	1714.0	1715.0	1691.0	1701.0	1699.0	6.0	4.0	694.0	2358.36	8929.0	76.0
122	FG2307.ZCE	20230110	1701.0	1699.0	1699.0	1708.0	1670.0	1685.0	1692.0	-14.0	-7.0	570.0	1928.49	9274.0	345.0
123	FG2307.ZCE	20230111	1685.0	1692.0	1688.0	1707.0	1679.0	1706.0	1689.0	14.0	-3.0	551.0	1861.47	9703.0	429.0
124	FG2307.ZCE	20230112	1706.0	1689.0	1702.0	1710.0	1694.0	1695.0	1702.0	6.0	13.0	122.0	415.38	9692.0	-11.0
125	FG2307.ZCE	20230113	1695.0	1702.0	1694.0	1710.0	1671.0	1702.0	1696.0	0.0	-6.0	376.0	1275.66	9750.0	58.0
126	FG2307.ZCE	20230116	1702.0	1696.0	1698.0	1700.0	1666.0	1683.0	1687.0	-13.0	-9.0	542.0	1828.32	9923.0	173.0
127	FG2307.ZCE	20230117	1683.0	1687.0	1687.0	1701.0	1680.0	1696.0	1687.0	9.0	0.0	1536.0	5183.29	11198.0	1275.0
128	FG2307.ZCE	20230118	1696.0	1687.0	1702.0	1737.0	1696.0	1733.0	1717.0	46.0	30.0	526.0	1806.22	11180.0	-18.0
129	FG2307.ZCE	20230119	1733.0	1717.0	1737.0	1771.0	1735.0	1746.0	1756.0	29.0	39.0	417.0	1464.12	10965.0	-215.0
130	FG2307.ZCE	20230120	1746.0	1756.0	1749.0	1774.0	1745.0	1764.0	1755.0	8.0	-1.0	205.0	719.44	10957.0	-8.0
131	FG2307.ZCE	20230130	1764.0	1755.0	1773.0	1777.0	1667.0	1674.0	1692.0	-81.0	-63.0	703.0	2379.04	11123.0	166.0
132	FG2307.ZCE	20230131	1674.0	1692.0	1678.0	1683.0	1643.0	1649.0	1661.0	-43.0	-31.0	463.0	1537.99	11439.0	316.0
133	FG2307.ZCE	20230201	1649.0	1661.0	1654.0	1669.0	1628.0	1634.0	1650.0	-27.0	-11.0	7300.0	24091.06	15899.0	4460.0
134	FG2307.ZCE	20230202	1634.0	1650.0	1634.0	1638.0	1596.0	1605.0	1621.0	-45.0	-29.0	10931.0	35430.27	23951.0	8052.0
135	FG2307.ZCE	20230203	1605.0	1621.0	1597.0	1631.0	1594.0	1618.0	1608.0	-3.0	-13.0	9227.0	29668.86	29513.0	5562.0
136	FG2307.ZCE	20230206	1618.0	1608.0	1619.0	1624.0	1592.0	1607.0	1610.0	-1.0	2.0	5694.0	18338.77	32694.0	3181.0
137	FG2307.ZCE	20230207	1607.0	1610.0	1605.0	1605.0	1563.0	1583.0	1585.0	-27.0	-25.0	6964.0	22069.79	36533.0	3839.0
138	FG2307.ZCE	20230208	1583.0	1585.0	1577.0	1581.0	1561.0	1577.0	1572.0	-8.0	-13.0	6692.0	21040.25	38690.0	2157.0
139	FG2307.ZCE	20230209	1577.0	1572.0	1578.0	1582.0	1569.0	1575.0	1575.0	3.0	3.0	6503.0	20478.69	39345.0	655.0
140	FG2307.ZCE	20230210	1575.0	1575.0	1565.0	1585.0	1550.0	1579.0	1574.0	4.0	-1.0	9806.0	30861.37	41900.0	2555.0
141	FG2307.ZCE	20230213	1579.0	1574.0	1588.0	1588.0	1559.0	1568.0	1571.0	-6.0	-3.0	4964.0	15600.61	42693.0	793.0
142	FG2307.ZCE	20230214	1568.0	1571.0	1568.0	1582.0	1545.0	1575.0	1566.0	4.0	-5.0	6234.0	19521.47	44337.0	1644.0
143	FG2307.ZCE	20230215	1575.0	1566.0	1581.0	1593.0	1570.0	1582.0	1579.0	16.0	13.0	6116.0	19317.73	46071.0	1734.0
144	FG2307.ZCE	20230216	1582.0	1579.0	1588.0	1597.0	1580.0	1588.0	1588.0	9.0	9.0	4412.0	14015.01	47311.0	1240.0
145	FG2307.ZCE	20230217	1588.0	1588.0	1588.0	1591.0	1568.0	1575.0	1582.0	-13.0	-6.0	7118.0	22518.85	49579.0	2268.0
146	FG2307.ZCE	20230220	1575.0	1582.0	1567.0	1583.0	1564.0	1577.0	1573.0	-5.0	-9.0	5465.0	17193.18	51358.0	1779.0
147	FG2307.ZCE	20230221	1577.0	1573.0	1571.0	1599.0	1571.0	1594.0	1593.0	21.0	20.0	5980.0	19049.37	52407.0	1049.0
148	FG2307.ZCE	20230222	1594.0	1593.0	1593.0	1593.0	1513.0	1588.0	1584.0	-5.0	-9.0	6236.0	19754.02	54085.0	1678.0
149	FG2307.ZCE	20230223	1588.0	1584.0	1589.0	1601.0	1584.0	1589.0	1591.0	5.0	7.0	5671.0	18045.23	55838.0	1753.0
150	FG2307.ZCE	20230224	1589.0	1591.0	1588.0	1591.0	1561.0	1564.0	1575.0	-27.0	-16.0	7653.0	24102.71	59282.0	3444.0
151	FG2307.ZCE	20230227	1564.0	1575.0	1566.0	1570.0	1554.0	1560.0	1563.0	-15.0	-12.0	5106.0	15963.41	61862.0	2580.0
152	FG2307.ZCE	20230228	1560.0	1563.0	1558.0	1565.0	1557.0	1560.0	1561.0	-3.0	-2.0	4236.0	13222.5	63801.0	1939.0
153	FG2307.ZCE	20230301	1560.0	1561.0	1561.0	1568.0	1544.0	1563.0	1558.0	2.0	-3.0	20416.0	63635.85	73934.0	10133.0
154	FG2307.ZCE	20230302	1563.0	1558.0	1561.0	1577.0	1561.0	1574.0	1571.0	16.0	13.0	21126.0	66369.48	82879.0	8945.0
155	FG2307.ZCE	20230303	1574.0	1571.0	1575.0	1587.0	1572.0	1586.0	1582.0	15.0	11.0	26089.0	82557.86	89279.0	6400.0
156	FG2307.ZCE	20230306	1586.0	1582.0	1581.0	1617.0	1574.0	1616.0	1588.0	34.0	6.0	27524.0	87438.75	93782.0	4503.0
157	FG2307.ZCE	20230307	1616.0	1588.0	1620.0	1632.0	1613.0	1625.0	1624.0	37.0	36.0	25614.0	83174.19	97487.0	3705.0
158	FG2307.ZCE	20230308	1625.0	1624.0	1629.0	1638.0	1608.0	1620.0	1624.0	-4.0	0.0	34061.0	110639.68	101223.0	3736.0
159	FG2307.ZCE	20230309	1620.0	1624.0	1619.0	1626.0	1597.0	1610.0	1606.0	-14.0	-18.0	19128.0	61425.47	101162.0	-61.0
160	FG2307.ZCE	20230310	1610.0	1606.0	1617.0	1646.0	1612.0	1625.0	1630.0	19.0	24.0	40460.0	131913.14	105212.0	4050.0
161	FG2307.ZCE	20230313	1625.0	1630.0	1630.0	1671.0	1625.0	1670.0	1648.0	40.0	18.0	42534.0	140230.28	105886.0	674.0
162	FG2307.ZCE	20230314	1670.0	1648.0	1656.0	1678.0	1652.0	1659.0	1667.0	11.0	19.0	31442.0	104844.76	107215.0	1329.0
163	FG2307.ZCE	20230315	1659.0	1667.0	1666.0	1674.0	1652.0	1658.0	1663.0	-9.0	-4.0	26465.0	88021.97	108699.0	1484.0
164	FG2307.ZCE	20230316	1658.0	1663.0	1649.0	1660.0	1529.0	1570.0	1617.0	-93.0	-46.0	34974.0	113131.14	106744.0	-1955.0
165	FG2307.ZCE	20230317	1570.0	1617.0	1571.0	1599.0	1561.0	1588.0	1578.0	-29.0	-39.0	26222.0	82773.52	108627.0	1883.0
166	FG2307.ZCE	20230320	1588.0	1578.0	1591.0	1615.0	1572.0	1579.0	1598.0	1.0	20.0	27551.0	88029.59	110343.0	1716.0
167	FG2307.ZCE	20230321	1579.0	1598.0	1588.0	1596.0	1580.0	1590.0	1588.0	-8.0	-10.0	25485.0	80945.18	112979.0	2636.0
168	FG2307.ZCE	20230322	1590.0	1588.0	1596.0	1611.0	1588.0	1603.0	1601.0	15.0	13.0	31633.0	101279.9	116203.0	3224.0
169	FG2307.ZCE	20230323	1603.0	1601.0	1605.0	1633.0	1605.0	1627.0	1622.0	26.0	21.0	29284.0	95010.79	118881.0	2678.0
170	FG2307.ZCE	20230324	1627.0	1622.0	1632.0	1637.0	1604.0	1628.0	1621.0	6.0	-1.0	26755.0	86749.14	119280.0	399.0
171	FG2307.ZCE	20230327	1628.0	1621.0	1623.0	1671.0	1616.0	1639.0	1638.0	18.0	17.0	17257.0	56551.06	119339.0	59.0
172	FG2307.ZCE	20230328	1639.0	1638.0	1647.0	1661.0	1633.0	1640.0	1647.0	2.0	9.0	22671.0	74679.94	122648.0	3309.0
173	FG2307.ZCE	20230329	1640.0	1647.0	1643.0	1651.0	1609.0	1624.0	1630.0	-23.0	-17.0	24805.0	80844.66	125915.0	3267.0
174	FG2307.ZCE	20230330	1624.0	1630.0	1623.0	1634.0	1613.0	1631.0	1627.0	1.0	-3.0	15364.0	49983.05	126141.0	226.0
175	FG2307.ZCE	20230331	1631.0	1627.0	1631.0	1636.0	1610.0	1612.0	1621.0	-15.0	-6.0	23211.0	75258.92	126760.0	619.0
176	FG2307.ZCE	20230403	1612.0	1621.0	1612.0	1641.0	1610.0	1633.0	1630.0	12.0	9.0	21461.0	69969.89	126795.0	35.0
177	FG2307.ZCE	20230404	1633.0	1630.0	1627.0	1627.0	1601.0	1617.0	1613.0	-13.0	-17.0	28520.0	92024.23	125876.0	-919.0
178	FG2307.ZCE	20230406	1617.0	1613.0	1617.0	1649.0	1617.0	1624.0	1632.0	11.0	19.0	31359.0	102331.38	130209.0	4333.0
179	FG2307.ZCE	20230407	1624.0	1632.0	1620.0	1644.0	1620.0	1639.0	1636.0	7.0	4.0	33979.0	111192.91	135905.0	5696.0
180	FG2307.ZCE	20230410	1639.0	1636.0	1648.0	1672.0	1634.0	1645.0	1654.0	9.0	18.0	28425.0	94041.33	139115.0	3210.0
181	FG2307.ZCE	20230411	1645.0	1654.0	1645.0	1655.0	1609.0	1629.0	1636.0	-25.0	-18.0	22026.0	72050.74	139952.0	837.0
182	FG2307.ZCE	20230412	1629.0	1636.0	1628.0	1652.0	1619.0	1640.0	1637.0	4.0	1.0	28370.0	92906.36	140887.0	935.0
183	FG2307.ZCE	20230413	1640.0	1637.0	1646.0	1680.0	1642.0	1680.0	1660.0	43.0	23.0	38783.0	128743.23	147121.0	6234.0
184	FG2307.ZCE	20230414	1680.0	1660.0	1684.0	1761.0	1684.0	1754.0	1736.0	94.0	76.0	60067.0	208541.37	157081.0	9960.0
185	FG2307.ZCE	20230417	1754.0	1736.0	1756.0	1825.0	1741.0	1816.0	1783.0	80.0	47.0	68200.0	243176.65	173849.0	16768.0
186	FG2307.ZCE	20230418	1816.0	1783.0	1820.0	1850.0	1803.0	1848.0	1822.0	65.0	39.0	66263.0	241405.44	188526.0	14677.0
187	FG2307.ZCE	20230419	1848.0	1822.0	1852.0	1920.0	1847.0	1887.0	1892.0	65.0	70.0	146144.0	553089.4	211820.0	23294.0
188	FG2307.ZCE	20230420	1887.0	1892.0	1891.0	1977.0	1855.0	1964.0	1913.0	72.0	21.0	144667.0	553628.11	234812.0	22992.0
189	FG2307.ZCE	20230421	1964.0	1913.0	1971.0	2007.0	1862.0	1876.0	1937.0	-37.0	24.0	229279.0	888169.29	226779.0	-8033.0
190	FG2307.ZCE	20230424	1876.0	1937.0	1882.0	1966.0	1850.0	1927.0	1903.0	-10.0	-34.0	173804.0	661437.91	240894.0	14115.0
191	FG2307.ZCE	20230425	1927.0	1903.0	1946.0	2008.0	1931.0	1959.0	1960.0	56.0	57.0	166555.0	652913.0	246763.0	5869.0
192	FG2307.ZCE	20230426	1959.0	1960.0	1939.0	1953.0	1882.0	1912.0	1909.0	-48.0	-51.0	141210.0	539097.76	247201.0	438.0
193	FG2307.ZCE	20230427	1912.0	1909.0	1900.0	1904.0	1840.0	1845.0	1865.0	-64.0	-44.0	154430.0	576036.95	247738.0	537.0
194	FG2307.ZCE	20230428	1845.0	1865.0	1841.0	1905.0	1821.0	1903.0	1870.0	38.0	5.0	177083.0	662337.93	228180.0	-19558.0
195	FG2307.ZCE	20230504	1903.0	1870.0	1890.0	1923.0	1828.0	1841.0	1879.0	-29.0	9.0	135357.0	508656.74	209256.0	-18924.0
196	FG2307.ZCE	20230505	1841.0	1879.0	1850.0	1873.0	1793.0	1830.0	1833.0	-49.0	-46.0	129535.0	474901.85	178197.0	-31059.0
197	FG2307.ZCE	20230508	1830.0	1833.0	1835.0	1859.0	1778.0	1799.0	1811.0	-34.0	-22.0	112410.0	407181.01	162728.0	-15469.0
198	FG2307.ZCE	20230509	1799.0	1811.0	1784.0	1790.0	1742.0	1746.0	1769.0	-65.0	-42.0	88859.0	314346.3	148971.0	-13757.0
199	FG2307.ZCE	20230510	1746.0	1769.0	1746.0	1771.0	1727.0	1761.0	1748.0	-8.0	-21.0	66483.0	232358.29	135086.0	-13885.0
200	FG2307.ZCE	20230511	1761.0	1748.0	1757.0	1797.0	1725.0	1763.0	1764.0	15.0	16.0	84577.0	298402.26	139895.0	4809.0
201	FG2307.ZCE	20230512	1763.0	1764.0	1755.0	1778.0	1732.0	1770.0	1755.0	6.0	-9.0	73326.0	257315.71	132217.0	-7678.0
202	FG2307.ZCE	20230515	1770.0	1755.0	1778.0	1787.0	1646.0	1656.0	1690.0	-99.0	-65.0	132030.0	446269.59	114633.0	-17584.0
203	FG2307.ZCE	20230516	1656.0	1690.0	1651.0	1672.0	1634.0	1657.0	1653.0	-33.0	-37.0	56710.0	187459.85	110507.0	-4126.0
204	FG2307.ZCE	20230517	1657.0	1653.0	1662.0	1747.0	1657.0	1702.0	1703.0	49.0	50.0	89126.0	303613.8	111104.0	597.0
205	FG2307.ZCE	20230518	1702.0	1703.0	1711.0	1736.0	1677.0	1679.0	1709.0	-24.0	6.0	55004.0	188037.73	105020.0	-6084.0
206	FG2307.ZCE	20230519	1679.0	1709.0	1668.0	1686.0	1607.0	1639.0	1652.0	-70.0	-57.0	74887.0	247479.39	101292.0	-3728.0
207	FG2307.ZCE	20230522	1639.0	1652.0	1641.0	1647.0	1556.0	1559.0	1604.0	-93.0	-48.0	94712.0	303863.09	85222.0	-16070.0
208	FG2307.ZCE	20230523	1559.0	1604.0	1569.0	1609.0	1556.0	1569.0	1578.0	-35.0	-26.0	37380.0	117947.46	84065.0	-1157.0
209	FG2307.ZCE	20230524	1569.0	1578.0	1593.0	1633.0	1570.0	1594.0	1597.0	16.0	19.0	73927.0	236161.94	86532.0	2467.0
210	FG2307.ZCE	20230525	1594.0	1597.0	1598.0	1638.0	1573.0	1596.0	1607.0	-1.0	10.0	62697.0	201471.12	83204.0	-3328.0
211	FG2307.ZCE	20230526	1596.0	1607.0	1595.0	1602.0	1557.0	1579.0	1577.0	-28.0	-30.0	65487.0	206517.03	73284.0	-9920.0
212	FG2307.ZCE	20230529	1579.0	1577.0	1580.0	1586.0	1550.0	1563.0	1568.0	-14.0	-9.0	37095.0	116322.64	68995.0	-4289.0
213	FG2307.ZCE	20230530	1563.0	1568.0	1560.0	1570.0	1516.0	1524.0	1542.0	-44.0	-26.0	32147.0	99147.51	64752.0	-4243.0
214	FG2307.ZCE	20230531	1524.0	1542.0	1513.0	1534.0	1506.0	1517.0	1521.0	-25.0	-21.0	24002.0	72999.14	59025.0	-5727.0
215	FG2307.ZCE	20230601	1517.0	1521.0	1520.0	1555.0	1510.0	1550.0	1537.0	29.0	16.0	21410.0	65826.01	50928.0	-8097.0
216	FG2307.ZCE	20230602	1550.0	1537.0	1554.0	1655.0	1542.0	1655.0	1594.0	118.0	57.0	32905.0	104902.6	45121.0	-5807.0
217	FG2307.ZCE	20230605	1655.0	1594.0	1675.0	1698.0	1613.0	1634.0	1656.0	40.0	62.0	34816.0	115295.54	41580.0	-3541.0
218	FG2307.ZCE	20230606	1634.0	1656.0	1624.0	1640.0	1593.0	1614.0	1616.0	-42.0	-40.0	12758.0	41236.64	38397.0	-3183.0
219	FG2307.ZCE	20230607	1614.0	1616.0	1613.0	1646.0	1613.0	1628.0	1628.0	12.0	12.0	12793.0	41649.67	33120.0	-5277.0
220	FG2307.ZCE	20230608	1628.0	1628.0	1639.0	1671.0	1634.0	1661.0	1652.0	33.0	24.0	9636.0	31843.29	32001.0	-1119.0
221	FG2307.ZCE	20230609	1661.0	1652.0	1665.0	1675.0	1643.0	1675.0	1663.0	23.0	11.0	7639.0	25409.72	30036.0	-1965.0
222	FG2307.ZCE	20230612	1675.0	1663.0	1678.0	1700.0	1658.0	1673.0	1684.0	10.0	21.0	10188.0	34308.13	27934.0	-2102.0
223	FG2307.ZCE	20230613	1673.0	1684.0	1672.0	1728.0	1670.0	1727.0	1702.0	43.0	18.0	7861.0	26761.42	26584.0	-1350.0
224	FG2307.ZCE	20230614	1727.0	1702.0	1731.0	1803.0	1716.0	1770.0	1755.0	68.0	53.0	10052.0	35276.93	24969.0	-1615.0
225	FG2307.ZCE	20230615	1770.0	1755.0	1769.0	1778.0	1716.0	1741.0	1749.0	-14.0	-6.0	6084.0	21281.63	23734.0	-1235.0
226	FG2307.ZCE	20230616	1741.0	1749.0	1746.0	1765.0	1695.0	1710.0	1735.0	-39.0	-14.0	7943.0	27558.15	21864.0	-1870.0
227	FG2307.ZCE	20230619	1710.0	1735.0	1708.0	1713.0	1601.0	1611.0	1637.0	-124.0	-98.0	10443.0	34189.58	19252.0	-2612.0
228	FG2307.ZCE	20230620	1611.0	1637.0	1601.0	1622.0	1596.0	1611.0	1610.0	-26.0	-27.0	4302.0	13851.87	17626.0	-1626.0
229	FG2307.ZCE	20230621	1611.0	1610.0	1612.0	1647.0	1607.0	1626.0	1630.0	16.0	20.0	3859.0	12578.77	15561.0	-2065.0
230	FG2307.ZCE	20230626	1626.0	1630.0	1612.0	1648.0	1611.0	1622.0	1619.0	-8.0	-11.0	4527.0	14661.32	13023.0	-2538.0
231	FG2307.ZCE	20230627	1622.0	1619.0	1631.0	1666.0	1618.0	1629.0	1643.0	10.0	24.0	4167.0	13694.01	10722.0	-2301.0
232	FG2307.ZCE	20230628	1629.0	1643.0	1631.0	1642.0	1616.0	1632.0	1629.0	-11.0	-14.0	9720.0	31674.36	3427.0	-7295.0
233	FG2307.ZCE	20230629	1632.0	1629.0	1629.0	1659.0	1621.0	1646.0	1638.0	17.0	9.0	1650.0	5406.96	2840.0	-587.0
234	FG2307.ZCE	20230630	1646.0	1638.0	1638.0	1699.0	1638.0	1687.0	1667.0	49.0	29.0	1223.0	4076.33	2092.0	-748.0
235	FG2307.ZCE	20230703	1687.0	1667.0	1640.0	1739.0	1639.0	1660.0	1660.0	-7.0	-7.0	24.0	79.69	2072.0	-20.0
236	FG2307.ZCE	20230704	1660.0	1660.0	1690.0	1690.0	1639.0	1648.0	1654.0	-12.0	-6.0	110.0	363.77	1963.0	-109.0
237	FG2307.ZCE	20230705	1648.0	1654.0	1641.0	1641.0	1640.0	1640.0	1640.0	-14.0	-14.0	37.0	121.38	1926.0	-37.0
238	FG2307.ZCE	20230706	1640.0	1640.0	1650.0	1655.0	1650.0	1650.0	1650.0	10.0	10.0	654.0	2152.0	1299.0	-627.0
239	FG2307.ZCE	20230707	1650.0	1650.0	1739.0	1739.0	1690.0	1715.0	1697.0	65.0	47.0	41.0	139.17	1299.0	0.0
240	FG2307.ZCE	20230710	1715.0	1697.0	1715.0	1735.0	1690.0	1690.0	1698.0	-7.0	1.0	70.0	237.76	1299.0	0.0
241	FG2307.ZCE	20230711	1690.0	1698.0	1728.0	1733.0	1728.0	1730.0	1730.0	32.0	32.0	65.0	224.92	1339.0	40.0
242	FG2307.ZCE	20230712	1730.0	1730.0					1730.0		0.0	0.0	0.0	1314.0	-25.0
243	FG2307.ZCE	20230713		1730.0					1730.0		0.0	0.0	0.0	1314.0	0.0
244	FG2307.ZCE	20230714		1730.0					1730.0		0.0	900.0	3114.0	0.0	-1314.0