finance-talk/data/FG/FG2408.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	FG2408.ZCE	20230815		1495.0	1498.0	1510.0	1494.0	1502.0	1502.0	7.0	7.0	81.0	243.25	65.0
3	FG2408.ZCE	20230816	1502.0	1502.0	1504.0	1510.0	1485.0	1499.0	1498.0	-3.0	-4.0	117.0	350.45	136.0	71.0
4	FG2408.ZCE	20230817	1499.0	1498.0	1504.0	1507.0	1492.0	1504.0	1501.0	6.0	3.0	142.0	426.14	155.0	19.0
5	FG2408.ZCE	20230818	1504.0	1501.0	1515.0	1518.0	1491.0	1498.0	1502.0	-3.0	1.0	159.0	477.73	189.0	34.0
6	FG2408.ZCE	20230821	1498.0	1502.0	1502.0	1541.0	1467.0	1512.0	1505.0	10.0	3.0	1216.0	3659.25	610.0	421.0
7	FG2408.ZCE	20230822	1512.0	1505.0	1512.0	1518.0	1490.0	1496.0	1504.0	-9.0	-1.0	834.0	2508.71	976.0	366.0
8	FG2408.ZCE	20230823	1496.0	1504.0	1496.0	1516.0	1496.0	1505.0	1506.0	1.0	2.0	806.0	2428.29	1255.0	279.0
9	FG2408.ZCE	20230824	1505.0	1506.0	1500.0	1555.0	1500.0	1514.0	1526.0	8.0	20.0	1838.0	5608.68	1328.0	73.0
10	FG2408.ZCE	20230825	1514.0	1526.0	1511.0	1541.0	1510.0	1534.0	1525.0	8.0	-1.0	1185.0	3615.25	1481.0	153.0
11	FG2408.ZCE	20230828	1534.0	1525.0	1542.0	1562.0	1521.0	1538.0	1543.0	13.0	18.0	1739.0	5366.08	1132.0	-349.0
12	FG2408.ZCE	20230829	1538.0	1543.0	1541.0	1542.0	1511.0	1525.0	1527.0	-18.0	-16.0	492.0	1502.28	1114.0	-18.0
13	FG2408.ZCE	20230830	1525.0	1527.0	1531.0	1638.0	1530.0	1629.0	1588.0	102.0	61.0	1516.0	4815.81	1081.0	-33.0
14	FG2408.ZCE	20230831	1629.0	1588.0	1624.0	1658.0	1619.0	1638.0	1641.0	50.0	53.0	2647.0	8689.58	1452.0	371.0
15	FG2408.ZCE	20230901	1638.0	1641.0	1640.0	1650.0	1609.0	1627.0	1629.0	-14.0	-12.0	2427.0	7907.5	2146.0	694.0
16	FG2408.ZCE	20230904	1627.0	1629.0	1633.0	1642.0	1597.0	1615.0	1619.0	-14.0	-10.0	1409.0	4561.69	2425.0	279.0
17	FG2408.ZCE	20230905	1615.0	1619.0	1605.0	1634.0	1605.0	1618.0	1623.0	-1.0	4.0	903.0	2931.63	2673.0	248.0
18	FG2408.ZCE	20230906	1618.0	1623.0	1615.0	1632.0	1591.0	1628.0	1620.0	5.0	-3.0	364.0	1179.13	2649.0	-24.0
19	FG2408.ZCE	20230907	1628.0	1620.0	1631.0	1633.0	1595.0	1608.0	1612.0	-12.0	-8.0	486.0	1566.49	2728.0	79.0
20	FG2408.ZCE	20230908	1608.0	1612.0	1607.0	1617.0	1557.0	1558.0	1588.0	-54.0	-24.0	1050.0	3334.61	3176.0	448.0
21	FG2408.ZCE	20230911	1558.0	1588.0	1565.0	1610.0	1551.0	1595.0	1585.0	7.0	-3.0	860.0	2725.49	3209.0	33.0
22	FG2408.ZCE	20230912	1595.0	1585.0	1602.0	1610.0	1588.0	1598.0	1598.0	13.0	13.0	391.0	1249.65	3250.0	41.0
23	FG2408.ZCE	20230913	1598.0	1598.0	1603.0	1603.0	1545.0	1556.0	1570.0	-42.0	-28.0	438.0	1374.96	3349.0	99.0
24	FG2408.ZCE	20230914	1556.0	1570.0	1559.0	1575.0	1554.0	1559.0	1561.0	-11.0	-9.0	3421.0	10677.12	5420.0	2071.0
25	FG2408.ZCE	20230915	1559.0	1561.0	1571.0	1599.0	1554.0	1569.0	1574.0	8.0	13.0	2108.0	6636.93	6363.0	943.0
26	FG2408.ZCE	20230918	1569.0	1574.0	1570.0	1575.0	1556.0	1573.0	1567.0	-1.0	-7.0	984.0	3084.6	6687.0	324.0
27	FG2408.ZCE	20230919	1573.0	1567.0	1573.0	1600.0	1573.0	1587.0	1587.0	20.0	20.0	812.0	2577.52	6727.0	40.0
28	FG2408.ZCE	20230920	1587.0	1587.0	1590.0	1610.0	1576.0	1589.0	1597.0	2.0	10.0	814.0	2599.87	7038.0	311.0
29	FG2408.ZCE	20230921	1589.0	1597.0	1592.0	1604.0	1565.0	1568.0	1585.0	-29.0	-12.0	358.0	1134.5	7049.0	11.0
30	FG2408.ZCE	20230922	1568.0	1585.0	1571.0	1605.0	1569.0	1602.0	1585.0	17.0	0.0	774.0	2454.08	6466.0	-583.0
31	FG2408.ZCE	20230925	1602.0	1585.0	1603.0	1603.0	1560.0	1566.0	1571.0	-19.0	-14.0	898.0	2820.77	7123.0	657.0
32	FG2408.ZCE	20230926	1566.0	1571.0	1568.0	1573.0	1553.0	1562.0	1563.0	-9.0	-8.0	951.0	2972.84	7503.0	380.0
33	FG2408.ZCE	20230927	1562.0	1563.0	1565.0	1565.0	1552.0	1558.0	1559.0	-5.0	-4.0	149.0	464.49	7483.0	-20.0
34	FG2408.ZCE	20230928	1558.0	1559.0	1568.0	1568.0	1537.0	1544.0	1546.0	-15.0	-13.0	1524.0	4713.66	7450.0	-33.0
35	FG2408.ZCE	20231009	1544.0	1546.0	1541.0	1575.0	1541.0	1561.0	1566.0	15.0	20.0	672.0	2104.45	7288.0	-162.0
36	FG2408.ZCE	20231010	1561.0	1566.0	1568.0	1568.0	1496.0	1513.0	1548.0	-53.0	-18.0	2211.0	6845.4	8348.0	1060.0
37	FG2408.ZCE	20231011	1513.0	1548.0	1509.0	1523.0	1503.0	1513.0	1514.0	-35.0	-34.0	491.0	1486.9	8597.0	249.0
38	FG2408.ZCE	20231012	1513.0	1514.0	1513.0	1531.0	1509.0	1531.0	1521.0	17.0	7.0	149.0	453.32	8547.0	-50.0
39	FG2408.ZCE	20231013	1531.0	1521.0	1533.0	1536.0	1506.0	1517.0	1516.0	-4.0	-5.0	847.0	2567.86	9223.0	676.0
40	FG2408.ZCE	20231016	1517.0	1516.0	1520.0	1537.0	1502.0	1534.0	1518.0	18.0	2.0	493.0	1496.49	9383.0	160.0
41	FG2408.ZCE	20231017	1534.0	1518.0	1526.0	1541.0	1523.0	1529.0	1530.0	11.0	12.0	2305.0	7051.4	10298.0	915.0
42	FG2408.ZCE	20231018	1529.0	1530.0	1530.0	1550.0	1526.0	1530.0	1533.0	0.0	3.0	259.0	794.32	10333.0	35.0
43	FG2408.ZCE	20231019	1530.0	1533.0	1529.0	1567.0	1529.0	1560.0	1551.0	27.0	18.0	351.0	1088.55	10277.0	-56.0
44	FG2408.ZCE	20231020	1560.0	1551.0	1555.0	1563.0	1536.0	1539.0	1547.0	-12.0	-4.0	349.0	1079.57	10416.0	139.0
45	FG2408.ZCE	20231023	1539.0	1547.0	1537.0	1537.0	1496.0	1501.0	1510.0	-46.0	-37.0	481.0	1452.69	10571.0	155.0
46	FG2408.ZCE	20231024	1501.0	1510.0	1505.0	1515.0	1500.0	1511.0	1508.0	1.0	-2.0	79.0	238.28	10599.0	28.0
47	FG2408.ZCE	20231025	1511.0	1508.0	1508.0	1548.0	1508.0	1523.0	1528.0	15.0	20.0	231.0	705.99	10564.0	-35.0
48	FG2408.ZCE	20231026	1523.0	1528.0	1521.0	1529.0	1512.0	1528.0	1521.0	0.0	-7.0	144.0	437.93	10576.0	12.0
49	FG2408.ZCE	20231027	1528.0	1521.0	1520.0	1540.0	1520.0	1536.0	1531.0	15.0	10.0	198.0	606.36	10618.0	42.0
50	FG2408.ZCE	20231030	1536.0	1531.0	1536.0	1552.0	1526.0	1547.0	1539.0	16.0	8.0	490.0	1508.2	10883.0	265.0
51	FG2408.ZCE	20231031	1547.0	1539.0	1545.0	1555.0	1536.0	1550.0	1548.0	11.0	9.0	328.0	1015.42	11044.0	161.0
52	FG2408.ZCE	20231101	1550.0	1548.0	1540.0	1556.0	1534.0	1541.0	1539.0	-7.0	-9.0	899.0	2766.75	11829.0	785.0
53	FG2408.ZCE	20231102	1541.0	1539.0	1543.0	1559.0	1536.0	1557.0	1553.0	18.0	14.0	204.0	633.52	11946.0	117.0
54	FG2408.ZCE	20231103	1557.0	1553.0	1553.0	1589.0	1549.0	1576.0	1573.0	23.0	20.0	369.0	1161.06	12037.0	91.0
55	FG2408.ZCE	20231106	1576.0	1573.0	1585.0	1599.0	1570.0	1589.0	1585.0	16.0	12.0	354.0	1122.09	11903.0	-134.0
56	FG2408.ZCE	20231107	1589.0	1585.0	1591.0	1620.0	1587.0	1600.0	1608.0	15.0	23.0	1496.0	4810.2	12991.0	1088.0
57	FG2408.ZCE	20231108	1600.0	1608.0	1595.0	1633.0	1595.0	1614.0	1608.0	6.0	0.0	1617.0	5200.41	13348.0	357.0
58	FG2408.ZCE	20231109	1614.0	1608.0	1615.0	1622.0	1588.0	1611.0	1610.0	3.0	2.0	258.0	830.79	13359.0	11.0
59	FG2408.ZCE	20231110	1611.0	1610.0	1610.0	1678.0	1610.0	1651.0	1653.0	41.0	43.0	751.0	2483.37	13218.0	-141.0
60	FG2408.ZCE	20231113	1651.0	1653.0	1644.0	1654.0	1590.0	1596.0	1618.0	-57.0	-35.0	435.0	1408.04	13199.0	-19.0
61	FG2408.ZCE	20231114	1596.0	1618.0	1593.0	1594.0	1559.0	1580.0	1575.0	-38.0	-43.0	421.0	1326.45	13173.0	-26.0
62	FG2408.ZCE	20231115	1580.0	1575.0	1586.0	1602.0	1575.0	1580.0	1587.0	5.0	12.0	466.0	1478.8	12974.0	-199.0
63	FG2408.ZCE	20231116	1580.0	1587.0	1586.0	1597.0	1577.0	1594.0	1587.0	7.0	0.0	387.0	1228.46	12997.0	23.0
64	FG2408.ZCE	20231117	1594.0	1587.0	1600.0	1614.0	1593.0	1606.0	1610.0	19.0	23.0	2685.0	8646.08	10492.0	-2505.0
65	FG2408.ZCE	20231120	1606.0	1610.0	1612.0	1645.0	1603.0	1641.0	1631.0	31.0	21.0	710.0	2315.59	10099.0	-393.0
66	FG2408.ZCE	20231121	1641.0	1631.0	1645.0	1678.0	1630.0	1647.0	1655.0	16.0	24.0	698.0	2310.46	9852.0	-247.0
67	FG2408.ZCE	20231122	1647.0	1655.0	1647.0	1663.0	1606.0	1628.0	1639.0	-27.0	-16.0	352.0	1153.78	9801.0	-51.0
68	FG2408.ZCE	20231123	1628.0	1639.0	1633.0	1670.0	1611.0	1664.0	1642.0	25.0	3.0	434.0	1424.84	9696.0	-105.0
69	FG2408.ZCE	20231124	1664.0	1642.0	1674.0	1713.0	1647.0	1699.0	1692.0	57.0	50.0	486.0	1644.95	9693.0	-3.0
70	FG2408.ZCE	20231127	1699.0	1692.0	1699.0	1757.0	1697.0	1726.0	1731.0	34.0	39.0	345.0	1194.58	9794.0	101.0
71	FG2408.ZCE	20231128	1726.0	1731.0	1731.0	1755.0	1699.0	1719.0	1727.0	-12.0	-4.0	576.0	1989.54	10133.0	339.0
72	FG2408.ZCE	20231129	1719.0	1727.0	1727.0	1786.0	1715.0	1779.0	1738.0	52.0	11.0	1333.0	4633.13	11048.0	915.0
73	FG2408.ZCE	20231130	1779.0	1738.0	1783.0	1790.0	1748.0	1785.0	1780.0	47.0	42.0	1316.0	4684.87	12102.0	1054.0
74	FG2408.ZCE	20231201	1785.0	1780.0	1781.0	1880.0	1781.0	1867.0	1816.0	87.0	36.0	1047.0	3802.2	12500.0	398.0
75	FG2408.ZCE	20231204	1867.0	1816.0	1868.0	1926.0	1845.0	1879.0	1890.0	63.0	74.0	836.0	3160.11	12466.0	-34.0
76	FG2408.ZCE	20231205	1879.0	1890.0	1885.0	1902.0	1814.0	1856.0	1857.0	-34.0	-33.0	1232.0	4575.93	12288.0	-178.0
77	FG2408.ZCE	20231206	1856.0	1857.0	1865.0	1891.0	1826.0	1879.0	1854.0	22.0	-3.0	244.0	904.76	12272.0	-16.0
78	FG2408.ZCE	20231207	1879.0	1854.0	1900.0	1987.0	1868.0	1967.0	1963.0	113.0	109.0	2753.0	10806.79	14614.0	2342.0
79	FG2408.ZCE	20231208	1967.0	1963.0	1958.0	1992.0	1906.0	1928.0	1950.0	-35.0	-13.0	667.0	2601.35	14648.0	34.0
80	FG2408.ZCE	20231211	1928.0	1950.0	1953.0	1953.0	1865.0	1882.0	1894.0	-68.0	-56.0	324.0	1227.52	14638.0	-10.0
81	FG2408.ZCE	20231212	1882.0	1894.0	1881.0	1885.0	1848.0	1854.0	1868.0	-40.0	-26.0	262.0	978.75	14701.0	63.0
82	FG2408.ZCE	20231213	1854.0	1868.0	1854.0	1862.0	1781.0	1802.0	1812.0	-66.0	-56.0	793.0	2874.59	14858.0	157.0
83	FG2408.ZCE	20231214	1802.0	1812.0	1808.0	1817.0	1793.0	1803.0	1802.0	-9.0	-10.0	275.0	991.13	14745.0	-113.0
84	FG2408.ZCE	20231215	1803.0	1802.0	1802.0	1848.0	1792.0	1792.0	1816.0	-10.0	14.0	321.0	1166.07	14876.0	131.0
85	FG2408.ZCE	20231218	1792.0	1816.0	1783.0	1789.0	1732.0	1748.0	1762.0	-68.0	-54.0	613.0	2160.21	14798.0	-78.0
86	FG2408.ZCE	20231219	1748.0	1762.0	1754.0	1779.0	1745.0	1764.0	1761.0	2.0	-1.0	657.0	2314.03	15146.0	348.0
87	FG2408.ZCE	20231220	1764.0	1761.0	1771.0	1806.0	1770.0	1787.0	1794.0	26.0	33.0	467.0	1675.86	15144.0	-2.0
88	FG2408.ZCE	20231221	1787.0	1794.0	1802.0	1860.0	1765.0	1858.0	1807.0	64.0	13.0	1128.0	4077.03	14463.0	-681.0
89	FG2408.ZCE	20231222	1858.0	1807.0	1854.0	1896.0	1834.0	1875.0	1864.0	68.0	57.0	232.0	865.0	14443.0	-20.0
90	FG2408.ZCE	20231225	1875.0	1864.0	1860.0	1864.0	1820.0	1847.0	1846.0	-17.0	-18.0	391.0	1443.52	14249.0	-194.0
91	FG2408.ZCE	20231226	1847.0	1846.0	1840.0	1865.0	1826.0	1843.0	1838.0	-3.0	-8.0	377.0	1385.54	14253.0	4.0
92	FG2408.ZCE	20231227	1843.0	1838.0	1840.0	1870.0	1836.0	1855.0	1857.0	17.0	19.0	611.0	2269.49	13755.0	-498.0
93	FG2408.ZCE	20231228	1855.0	1857.0	1857.0	1876.0	1832.0	1856.0	1859.0	-1.0	2.0	598.0	2223.65	13263.0	-492.0
94	FG2408.ZCE	20231229	1856.0	1859.0	1857.0	1884.0	1850.0	1883.0	1868.0	24.0	9.0	979.0	3657.76	12470.0	-793.0
95	FG2408.ZCE	20240102	1883.0	1868.0	1850.0	1878.0	1833.0	1844.0	1852.0	-24.0	-16.0	813.0	3010.76	11843.0	-627.0
96	FG2408.ZCE	20240103	1844.0	1852.0	1847.0	1935.0	1846.0	1920.0	1911.0	68.0	59.0	324.0	1238.28	11898.0	55.0
97	FG2408.ZCE	20240104	1920.0	1911.0	1920.0	1937.0	1866.0	1871.0	1914.0	-40.0	3.0	2081.0	7966.05	10192.0	-1706.0
98	FG2408.ZCE	20240105	1871.0	1914.0	1879.0	1901.0	1810.0	1818.0	1846.0	-96.0	-68.0	1046.0	3861.49	9827.0	-365.0
99	FG2408.ZCE	20240108	1818.0	1846.0	1837.0	1840.0	1748.0	1772.0	1792.0	-74.0	-54.0	841.0	3014.73	9811.0	-16.0
100	FG2408.ZCE	20240109	1772.0	1792.0	1792.0	1819.0	1768.0	1787.0	1787.0	-5.0	-5.0	3839.0	13719.43	6724.0	-3087.0
101	FG2408.ZCE	20240110	1787.0	1787.0	1793.0	1795.0	1688.0	1697.0	1707.0	-90.0	-80.0	3881.0	13246.03	3258.0	-3466.0
102	FG2408.ZCE	20240111	1697.0	1707.0	1700.0	1728.0	1684.0	1722.0	1709.0	15.0	2.0	359.0	1226.98	3263.0	5.0
103	FG2408.ZCE	20240112	1722.0	1709.0	1711.0	1722.0	1667.0	1678.0	1700.0	-31.0	-9.0	809.0	2751.21	2904.0	-359.0
104	FG2408.ZCE	20240115	1678.0	1700.0	1675.0	1688.0	1658.0	1674.0	1674.0	-26.0	-26.0	328.0	1097.96	2888.0	-16.0
105	FG2408.ZCE	20240116	1674.0	1674.0	1667.0	1717.0	1667.0	1690.0	1693.0	16.0	19.0	303.0	1025.97	2801.0	-87.0
106	FG2408.ZCE	20240117	1690.0	1693.0	1696.0	1720.0	1674.0	1675.0	1692.0	-18.0	-1.0	444.0	1502.29	2744.0	-57.0
107	FG2408.ZCE	20240118	1675.0	1692.0	1669.0	1707.0	1660.0	1704.0	1690.0	12.0	-2.0	331.0	1118.7	2667.0	-77.0
108	FG2408.ZCE	20240119	1704.0	1690.0	1702.0	1708.0	1682.0	1708.0	1696.0	18.0	6.0	182.0	617.21	2651.0	-16.0
109	FG2408.ZCE	20240122	1708.0	1696.0	1709.0	1771.0	1706.0	1753.0	1741.0	57.0	45.0	876.0	3049.65	2599.0	-52.0
110	FG2408.ZCE	20240123	1753.0	1741.0	1751.0	1765.0	1733.0	1741.0	1744.0	0.0	3.0	183.0	638.35	2528.0	-71.0
111	FG2408.ZCE	20240124	1741.0	1744.0	1744.0	1783.0	1729.0	1775.0	1753.0	31.0	9.0	390.0	1367.39	2406.0	-122.0
112	FG2408.ZCE	20240125	1775.0	1753.0	1784.0	1793.0	1769.0	1771.0	1778.0	18.0	25.0	691.0	2457.07	2579.0	173.0
113	FG2408.ZCE	20240126	1771.0	1778.0	1769.0	1780.0	1746.0	1767.0	1765.0	-11.0	-13.0	345.0	1217.53	2568.0	-11.0
114	FG2408.ZCE	20240129	1767.0	1765.0	1783.0	1819.0	1757.0	1774.0	1790.0	9.0	25.0	405.0	1449.86	2538.0	-30.0
115	FG2408.ZCE	20240130	1774.0	1790.0	1778.0	1792.0	1755.0	1759.0	1771.0	-31.0	-19.0	192.0	680.08	2481.0	-57.0
116	FG2408.ZCE	20240131	1759.0	1771.0	1755.0	1770.0	1748.0	1763.0	1760.0	-8.0	-11.0	181.0	637.23	2418.0	-63.0
117	FG2408.ZCE	20240201	1763.0	1760.0	1754.0	1763.0	1701.0	1707.0	1716.0	-53.0	-44.0	513.0	1760.28	2217.0	-201.0
118	FG2408.ZCE	20240202	1707.0	1716.0	1705.0	1717.0	1689.0	1696.0	1700.0	-20.0	-16.0	95.0	322.93	2235.0	18.0
119	FG2408.ZCE	20240205	1696.0	1700.0	1692.0	1729.0	1692.0	1711.0	1713.0	11.0	13.0	354.0	1213.12	2215.0	-20.0
120	FG2408.ZCE	20240206	1711.0	1713.0	1712.0	1741.0	1695.0	1729.0	1711.0	16.0	-2.0	563.0	1926.47	2196.0	-19.0
121	FG2408.ZCE	20240207	1729.0	1711.0	1731.0	1752.0	1715.0	1752.0	1732.0	41.0	21.0	119.0	412.24	2193.0	-3.0
122	FG2408.ZCE	20240208	1752.0	1732.0	1767.0	1775.0	1740.0	1742.0	1758.0	10.0	26.0	107.0	376.13	2163.0	-30.0
123	FG2408.ZCE	20240219	1742.0	1758.0	1726.0	1759.0	1684.0	1692.0	1699.0	-66.0	-59.0	181.0	615.18	2162.0	-1.0
124	FG2408.ZCE	20240220	1692.0	1699.0	1649.0	1689.0	1642.0	1645.0	1659.0	-54.0	-40.0	403.0	1337.28	2293.0	131.0
125	FG2408.ZCE	20240221	1645.0	1659.0	1639.0	1668.0	1631.0	1633.0	1650.0	-26.0	-9.0	842.0	2778.62	2817.0	524.0
126	FG2408.ZCE	20240222	1633.0	1650.0	1632.0	1648.0	1631.0	1644.0	1639.0	-6.0	-11.0	391.0	1281.39	3068.0	251.0
127	FG2408.ZCE	20240223	1644.0	1639.0	1649.0	1655.0	1644.0	1649.0	1650.0	10.0	11.0	176.0	580.94	3097.0	29.0
128	FG2408.ZCE	20240226	1649.0	1650.0	1648.0	1658.0	1622.0	1629.0	1637.0	-21.0	-13.0	269.0	880.75	3142.0	45.0
129	FG2408.ZCE	20240227	1629.0	1637.0	1630.0	1658.0	1630.0	1654.0	1641.0	17.0	4.0	272.0	892.93	3190.0	48.0
130	FG2408.ZCE	20240228	1654.0	1641.0	1646.0	1653.0	1608.0	1614.0	1626.0	-27.0	-15.0	900.0	2926.66	3691.0	501.0
131	FG2408.ZCE	20240229	1614.0	1626.0	1610.0	1622.0	1602.0	1620.0	1612.0	-6.0	-14.0	420.0	1353.7	3811.0	120.0
132	FG2408.ZCE	20240301	1620.0	1612.0	1611.0	1630.0	1611.0	1617.0	1621.0	5.0	9.0	520.0	1686.35	3992.0	181.0
133	FG2408.ZCE	20240304	1617.0	1621.0	1621.0	1634.0	1588.0	1612.0	1603.0	-9.0	-18.0	820.0	2629.0	4090.0	98.0
134	FG2408.ZCE	20240305	1612.0	1603.0	1605.0	1640.0	1598.0	1601.0	1614.0	-2.0	11.0	598.0	1929.83	4153.0	63.0
135	FG2408.ZCE	20240306	1601.0	1614.0	1606.0	1614.0	1591.0	1612.0	1603.0	-2.0	-11.0	229.0	733.99	4156.0	3.0
136	FG2408.ZCE	20240307	1612.0	1603.0	1614.0	1624.0	1588.0	1595.0	1610.0	-8.0	7.0	566.0	1822.52	4294.0	138.0
137	FG2408.ZCE	20240308	1595.0	1610.0	1602.0	1614.0	1592.0	1610.0	1604.0	0.0	-6.0	331.0	1061.82	4310.0	16.0
138	FG2408.ZCE	20240311	1610.0	1604.0	1604.0	1623.0	1569.0	1582.0	1600.0	-22.0	-4.0	1379.0	4413.95	4894.0	584.0
139	FG2408.ZCE	20240312	1582.0	1600.0	1583.0	1594.0	1572.0	1588.0	1583.0	-12.0	-17.0	540.0	1710.12	4789.0	-105.0
140	FG2408.ZCE	20240313	1588.0	1583.0	1585.0	1596.0	1576.0	1584.0	1587.0	1.0	4.0	223.0	707.94	4781.0	-8.0
141	FG2408.ZCE	20240314	1584.0	1587.0	1590.0	1594.0	1561.0	1572.0	1579.0	-15.0	-8.0	357.0	1127.27	4733.0	-48.0
142	FG2408.ZCE	20240315	1572.0	1579.0	1576.0	1599.0	1576.0	1587.0	1586.0	8.0	7.0	304.0	964.42	4775.0	42.0
143	FG2408.ZCE	20240318	1587.0	1586.0	1588.0	1593.0	1524.0	1534.0	1558.0	-52.0	-28.0	2210.0	6884.96	4251.0	-524.0
144	FG2408.ZCE	20240319	1534.0	1558.0	1527.0	1555.0	1527.0	1545.0	1540.0	-13.0	-18.0	444.0	1367.65	4323.0	72.0
145	FG2408.ZCE	20240320	1545.0	1540.0	1548.0	1556.0	1532.0	1534.0	1541.0	-6.0	1.0	515.0	1587.73	4264.0	-59.0
146	FG2408.ZCE	20240321	1534.0	1541.0	1529.0	1562.0	1529.0	1552.0	1550.0	11.0	9.0	601.0	1863.02	4011.0	-253.0
147	FG2408.ZCE	20240322	1552.0	1550.0	1552.0	1569.0	1537.0	1541.0	1555.0	-9.0	5.0	646.0	2008.89	3728.0	-283.0
148	FG2408.ZCE	20240325	1541.0	1555.0	1540.0	1543.0	1499.0	1503.0	1521.0	-52.0	-34.0	730.0	2221.24	3855.0	127.0
149	FG2408.ZCE	20240326	1503.0	1521.0	1505.0	1511.0	1489.0	1496.0	1499.0	-25.0	-22.0	535.0	1604.25	3850.0	-5.0
150	FG2408.ZCE	20240327	1496.0	1499.0	1498.0	1505.0	1467.0	1472.0	1490.0	-27.0	-9.0	698.0	2080.51	4015.0	165.0
151	FG2408.ZCE	20240328	1472.0	1490.0	1468.0	1483.0	1448.0	1449.0	1464.0	-41.0	-26.0	624.0	1827.49	4106.0	91.0
152	FG2408.ZCE	20240329	1449.0	1464.0	1450.0	1467.0	1438.0	1455.0	1450.0	-9.0	-14.0	564.0	1635.54	4115.0	9.0
153	FG2408.ZCE	20240401	1455.0	1450.0	1458.0	1474.0	1440.0	1473.0	1456.0	23.0	6.0	718.0	2091.42	4078.0	-37.0
154	FG2408.ZCE	20240402	1473.0	1456.0	1474.0	1481.0	1453.0	1457.0	1466.0	1.0	10.0	340.0	996.74	4097.0	19.0
155	FG2408.ZCE	20240403	1457.0	1466.0	1460.0	1476.0	1453.0	1462.0	1466.0	-4.0	0.0	397.0	1163.74	4071.0	-26.0
156	FG2408.ZCE	20240408	1462.0	1466.0	1495.0	1529.0	1486.0	1525.0	1507.0	59.0	41.0	1145.0	3450.79	3998.0	-73.0
157	FG2408.ZCE	20240409	1525.0	1507.0	1526.0	1548.0	1498.0	1543.0	1526.0	36.0	19.0	809.0	2468.91	3821.0	-177.0
158	FG2408.ZCE	20240410	1543.0	1526.0	1545.0	1575.0	1535.0	1556.0	1555.0	30.0	29.0	1072.0	3333.73	3733.0	-88.0
159	FG2408.ZCE	20240411	1556.0	1555.0	1553.0	1557.0	1524.0	1527.0	1538.0	-28.0	-17.0	523.0	1608.9	3672.0	-61.0
160	FG2408.ZCE	20240412	1527.0	1538.0	1526.0	1541.0	1510.0	1535.0	1522.0	-3.0	-16.0	476.0	1448.65	3747.0	75.0
161	FG2408.ZCE	20240415	1535.0	1522.0	1533.0	1537.0	1485.0	1503.0	1501.0	-19.0	-21.0	591.0	1773.89	3755.0	8.0
162	FG2408.ZCE	20240416	1503.0	1501.0	1500.0	1502.0	1477.0	1486.0	1490.0	-15.0	-11.0	431.0	1284.47	3626.0	-129.0
163	FG2408.ZCE	20240417	1486.0	1490.0	1481.0	1503.0	1473.0	1497.0	1487.0	7.0	-3.0	252.0	749.26	3576.0	-50.0
164	FG2408.ZCE	20240418	1497.0	1487.0	1494.0	1540.0	1494.0	1530.0	1526.0	43.0	39.0	763.0	2328.18	3540.0	-36.0
165	FG2408.ZCE	20240419	1530.0	1526.0	1528.0	1542.0	1516.0	1528.0	1529.0	2.0	3.0	423.0	1293.69	3417.0	-123.0
166	FG2408.ZCE	20240422	1528.0	1529.0	1522.0	1568.0	1520.0	1548.0	1550.0	19.0	21.0	850.0	2634.23	3245.0	-172.0
167	FG2408.ZCE	20240423	1548.0	1550.0	1549.0	1564.0	1528.0	1536.0	1547.0	-14.0	-3.0	318.0	983.61	3141.0	-104.0
168	FG2408.ZCE	20240424	1536.0	1547.0	1538.0	1585.0	1538.0	1574.0	1574.0	27.0	27.0	668.0	2102.27	3019.0	-122.0
169	FG2408.ZCE	20240425	1574.0	1574.0	1589.0	1618.0	1575.0	1597.0	1597.0	23.0	23.0	744.0	2376.74	2926.0	-93.0
170	FG2408.ZCE	20240426	1597.0	1597.0	1605.0	1610.0	1572.0	1596.0	1590.0	-1.0	-7.0	746.0	2372.46	2677.0	-249.0
171	FG2408.ZCE	20240429	1596.0	1590.0	1597.0	1600.0	1555.0	1579.0	1577.0	-11.0	-13.0	453.0	1428.99	2814.0	137.0
172	FG2408.ZCE	20240430	1579.0	1577.0	1579.0	1586.0	1528.0	1543.0	1559.0	-34.0	-18.0	818.0	2550.53	2926.0	112.0
173	FG2408.ZCE	20240506	1543.0	1559.0	1542.0	1612.0	1542.0	1607.0	1584.0	48.0	25.0	801.0	2537.75	3033.0	107.0
174	FG2408.ZCE	20240507	1607.0	1584.0	1611.0	1630.0	1598.0	1610.0	1614.0	26.0	30.0	566.0	1827.1	3026.0	-7.0
175	FG2408.ZCE	20240508	1610.0	1614.0	1614.0	1616.0	1588.0	1594.0	1600.0	-20.0	-14.0	369.0	1180.88	2976.0	-50.0
176	FG2408.ZCE	20240509	1594.0	1600.0	1599.0	1620.0	1592.0	1615.0	1607.0	15.0	7.0	302.0	970.74	3069.0	93.0
177	FG2408.ZCE	20240510	1615.0	1607.0	1631.0	1646.0	1604.0	1617.0	1631.0	10.0	24.0	668.0	2179.31	3031.0	-38.0
178	FG2408.ZCE	20240513	1617.0	1631.0	1617.0	1624.0	1593.0	1612.0	1607.0	-19.0	-24.0	415.0	1333.62	2948.0	-83.0
179	FG2408.ZCE	20240514	1612.0	1607.0	1607.0	1617.0	1566.0	1572.0	1587.0	-35.0	-20.0	787.0	2497.39	3007.0	59.0
180	FG2408.ZCE	20240515	1572.0	1587.0	1570.0	1577.0	1554.0	1574.0	1565.0	-13.0	-22.0	379.0	1186.39	2952.0	-55.0
181	FG2408.ZCE	20240516	1574.0	1565.0	1567.0	1592.0	1561.0	1586.0	1573.0	21.0	8.0	547.0	1720.47	3106.0	154.0
182	FG2408.ZCE	20240517	1586.0	1573.0	1594.0	1635.0	1581.0	1627.0	1615.0	54.0	42.0	1084.0	3500.68	3391.0	285.0
183	FG2408.ZCE	20240520	1627.0	1615.0	1635.0	1647.0	1621.0	1626.0	1633.0	11.0	18.0	944.0	3082.44	3534.0	143.0
184	FG2408.ZCE	20240521	1626.0	1633.0	1618.0	1663.0	1618.0	1645.0	1643.0	12.0	10.0	726.0	2385.57	3772.0	238.0
185	FG2408.ZCE	20240522	1645.0	1643.0	1645.0	1672.0	1637.0	1661.0	1659.0	18.0	16.0	992.0	3290.73	4166.0	394.0
186	FG2408.ZCE	20240523	1661.0	1659.0	1665.0	1676.0	1630.0	1642.0	1653.0	-17.0	-6.0	1002.0	3311.91	4260.0	94.0
187	FG2408.ZCE	20240524	1642.0	1653.0	1652.0	1715.0	1649.0	1694.0	1691.0	41.0	38.0	2617.0	8851.63	5529.0	1269.0
188	FG2408.ZCE	20240527	1694.0	1691.0	1697.0	1712.0	1673.0	1690.0	1686.0	-1.0	-5.0	3032.0	10225.44	6696.0	1167.0
189	FG2408.ZCE	20240528	1690.0	1686.0	1682.0	1697.0	1659.0	1669.0	1681.0	-17.0	-5.0	1561.0	5248.69	7073.0	377.0
190	FG2408.ZCE	20240529	1669.0	1681.0	1678.0	1731.0	1651.0	1729.0	1688.0	48.0	7.0	2455.0	8286.68	7895.0	822.0
191	FG2408.ZCE	20240530	1729.0	1688.0	1736.0	1744.0	1678.0	1687.0	1709.0	-1.0	21.0	3047.0	10415.68	8945.0	1050.0
192	FG2408.ZCE	20240531	1687.0	1709.0	1683.0	1701.0	1665.0	1672.0	1681.0	-37.0	-28.0	1986.0	6678.41	8720.0	-225.0
193	FG2408.ZCE	20240603	1672.0	1681.0	1676.0	1679.0	1629.0	1652.0	1649.0	-29.0	-32.0	6014.0	19835.8	7884.0	-836.0
194	FG2408.ZCE	20240604	1652.0	1649.0	1649.0	1682.0	1631.0	1667.0	1659.0	18.0	10.0	6611.0	21932.34	7432.0	-452.0
195	FG2408.ZCE	20240605	1667.0	1659.0	1659.0	1687.0	1650.0	1677.0	1671.0	18.0	12.0	3577.0	11952.06	7264.0	-168.0
196	FG2408.ZCE	20240606	1677.0	1671.0	1684.0	1740.0	1684.0	1739.0	1718.0	68.0	47.0	5627.0	19339.52	7130.0	-134.0
197	FG2408.ZCE	20240607	1739.0	1718.0	1745.0	1745.0	1707.0	1720.0	1722.0	2.0	4.0	4721.0	16263.67	7314.0	184.0
198	FG2408.ZCE	20240611	1720.0	1722.0	1717.0	1717.0	1658.0	1665.0	1686.0	-57.0	-36.0	3463.0	11676.07	6904.0	-410.0
199	FG2408.ZCE	20240612	1665.0	1686.0	1665.0	1680.0	1657.0	1657.0	1668.0	-29.0	-18.0	2736.0	9125.93	6879.0	-25.0
200	FG2408.ZCE	20240613	1657.0	1668.0	1666.0	1667.0	1619.0	1637.0	1638.0	-31.0	-30.0	3339.0	10938.94	6668.0	-211.0
201	FG2408.ZCE	20240614	1637.0	1638.0	1645.0	1655.0	1622.0	1637.0	1640.0	-1.0	2.0	3348.0	10982.41	6842.0	174.0
202	FG2408.ZCE	20240617	1637.0	1640.0	1631.0	1631.0	1583.0	1594.0	1607.0	-46.0	-33.0	3580.0	11505.39	6602.0	-240.0
203	FG2408.ZCE	20240618	1594.0	1607.0	1592.0	1605.0	1568.0	1578.0	1588.0	-29.0	-19.0	4158.0	13205.0	6051.0	-551.0
204	FG2408.ZCE	20240619	1578.0	1588.0	1575.0	1596.0	1570.0	1583.0	1584.0	-5.0	-4.0	3421.0	10839.95	6162.0	111.0
205	FG2408.ZCE	20240620	1583.0	1584.0	1587.0	1595.0	1558.0	1586.0	1579.0	2.0	-5.0	3374.0	10656.11	6164.0	2.0
206	FG2408.ZCE	20240621	1586.0	1579.0	1588.0	1610.0	1566.0	1573.0	1583.0	-6.0	4.0	4114.0	13022.61	7179.0	1015.0
207	FG2408.ZCE	20240624	1573.0	1583.0	1570.0	1581.0	1513.0	1527.0	1534.0	-56.0	-49.0	3921.0	12028.62	6762.0	-417.0
208	FG2408.ZCE	20240625	1527.0	1534.0	1530.0	1548.0	1528.0	1542.0	1537.0	8.0	3.0	1458.0	4481.82	6769.0	7.0
209	FG2408.ZCE	20240626	1542.0	1537.0	1545.0	1562.0	1520.0	1562.0	1538.0	25.0	1.0	3988.0	12268.24	5690.0	-1079.0
210	FG2408.ZCE	20240627	1562.0	1538.0	1556.0	1557.0	1523.0	1535.0	1538.0	-3.0	0.0	2567.0	7893.7	5080.0	-610.0
211	FG2408.ZCE	20240628	1535.0	1538.0	1534.0	1554.0	1516.0	1550.0	1539.0	12.0	1.0	2910.0	8959.18	5225.0	145.0
212	FG2408.ZCE	20240701	1550.0	1539.0	1561.0	1579.0	1529.0	1549.0	1545.0	10.0	6.0	1323.0	4087.91	5083.0	-142.0
213	FG2408.ZCE	20240702	1549.0	1545.0	1546.0	1572.0	1543.0	1570.0	1553.0	25.0	8.0	1814.0	5635.18	5521.0	438.0
214	FG2408.ZCE	20240703	1570.0	1553.0	1572.0	1573.0	1542.0	1572.0	1559.0	19.0	6.0	941.0	2933.25	5850.0	329.0
215	FG2408.ZCE	20240704	1572.0	1559.0	1570.0	1579.0	1554.0	1559.0	1571.0	0.0	12.0	1448.0	4548.63	5955.0	105.0
216	FG2408.ZCE	20240705	1559.0	1571.0	1561.0	1561.0	1515.0	1515.0	1533.0	-56.0	-38.0	1336.0	4096.2	5652.0	-303.0
217	FG2408.ZCE	20240708	1515.0	1533.0	1517.0	1526.0	1480.0	1485.0	1505.0	-48.0	-28.0	1570.0	4725.1	5272.0	-380.0
218	FG2408.ZCE	20240709	1485.0	1505.0	1485.0	1503.0	1479.0	1493.0	1489.0	-12.0	-16.0	603.0	1795.33	5333.0	61.0
219	FG2408.ZCE	20240710	1493.0	1489.0	1494.0	1494.0	1450.0	1454.0	1463.0	-35.0	-26.0	1654.0	4841.01	5240.0	-93.0
220	FG2408.ZCE	20240711	1454.0	1463.0	1459.0	1470.0	1446.0	1448.0	1459.0	-15.0	-4.0	926.0	2702.32	5628.0	388.0
221	FG2408.ZCE	20240712	1448.0	1459.0	1452.0	1460.0	1446.0	1454.0	1452.0	-5.0	-7.0	925.0	2685.57	5372.0	-256.0
222	FG2408.ZCE	20240715	1454.0	1452.0	1440.0	1452.0	1420.0	1445.0	1435.0	-7.0	-17.0	1890.0	5424.44	5225.0	-147.0
223	FG2408.ZCE	20240716	1445.0	1435.0	1441.0	1451.0	1423.0	1443.0	1442.0	8.0	7.0	1852.0	5342.9	4848.0	-377.0
224	FG2408.ZCE	20240717	1443.0	1442.0	1435.0	1452.0	1426.0	1431.0	1441.0	-11.0	-1.0	1563.0	4505.62	4408.0	-440.0
225	FG2408.ZCE	20240718	1431.0	1441.0	1440.0	1456.0	1432.0	1448.0	1446.0	7.0	5.0	646.0	1867.92	4442.0	34.0
226	FG2408.ZCE	20240719	1448.0	1446.0	1450.0	1450.0	1422.0	1431.0	1433.0	-15.0	-13.0	418.0	1197.8	4394.0	-48.0
227	FG2408.ZCE	20240722	1431.0	1433.0	1423.0	1443.0	1400.0	1416.0	1423.0	-17.0	-10.0	877.0	2496.31	4237.0	-157.0
228	FG2408.ZCE	20240723	1416.0	1423.0	1422.0	1422.0	1390.0	1395.0	1406.0	-28.0	-17.0	474.0	1332.6	4175.0	-62.0
229	FG2408.ZCE	20240724	1395.0	1406.0	1397.0	1414.0	1357.0	1406.0	1400.0	0.0	-6.0	1396.0	3907.73	4128.0	-47.0
230	FG2408.ZCE	20240725	1406.0	1400.0	1435.0	1435.0	1385.0	1404.0	1413.0	4.0	13.0	830.0	2345.22	3955.0	-173.0
231	FG2408.ZCE	20240726	1404.0	1413.0	1406.0	1421.0	1384.0	1388.0	1407.0	-25.0	-6.0	351.0	987.37	3840.0	-115.0
232	FG2408.ZCE	20240729	1388.0	1407.0	1388.0	1392.0	1322.0	1327.0	1359.0	-80.0	-48.0	1735.0	4716.25	2915.0	-925.0
233	FG2408.ZCE	20240730	1327.0	1359.0	1335.0	1356.0	1330.0	1345.0	1345.0	-14.0	-14.0	702.0	1888.53	2418.0	-497.0
234	FG2408.ZCE	20240731	1345.0	1345.0	1339.0	1384.0	1323.0	1372.0	1364.0	27.0	19.0	635.0	1732.12	1996.0	-422.0
235	FG2408.ZCE	20240801	1372.0	1364.0	1365.0	1365.0	1360.0	1360.0	1360.0	-4.0	-4.0	34.0	92.49	1962.0	-34.0
236	FG2408.ZCE	20240802	1360.0	1360.0	1351.0	1351.0	1310.0	1330.0	1316.0	-30.0	-44.0	371.0	976.61	2105.0	143.0
237	FG2408.ZCE	20240805	1330.0	1316.0	1337.0	1337.0	1318.0	1318.0	1329.0	2.0	13.0	100.0	265.88	2105.0	0.0
238	FG2408.ZCE	20240806	1318.0	1329.0	1461.0	1461.0	1325.0	1325.0	1382.0	-4.0	53.0	3.0	8.29	2106.0	1.0
239	FG2408.ZCE	20240807	1325.0	1382.0				1313.0	1313.0	-69.0	-69.0	0.0	0.0	2106.0	0.0
240	FG2408.ZCE	20240808	1313.0	1313.0	1284.0	1284.0	1268.0	1268.0	1279.0	-45.0	-34.0	15.0	38.36	2106.0	0.0
241	FG2408.ZCE	20240809	1268.0	1279.0	1288.0	1304.0	1288.0	1304.0	1296.0	25.0	17.0	15.0	38.89	2106.0	0.0
242	FG2408.ZCE	20240812	1304.0	1296.0	1269.0	1279.0	1269.0	1274.0	1274.0	-22.0	-22.0	40.0	101.95	2106.0	0.0
243	FG2408.ZCE	20240813	1274.0	1274.0	1248.0	1252.0	1235.0	1235.0	1244.0	-39.0	-30.0	70.0	174.43	2066.0	-40.0
244	FG2408.ZCE	20240814	1235.0	1244.0	1368.0	1368.0	1232.0	1244.0	1244.0	0.0	0.0	78.0	194.05	0.0	-2066.0