finance-talk/data/FG/FG2311.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	FG2311.ZCE	20221115		1531.0	1528.0	1535.0	1512.0	1518.0	1523.0	-13.0	-8.0	13.0	39.6	8.0
3	FG2311.ZCE	20221116	1518.0	1523.0	1515.0	1517.0	1508.0	1508.0	1513.0	-15.0	-10.0	13.0	39.33	16.0	8.0
4	FG2311.ZCE	20221117	1508.0	1513.0	1500.0	1500.0	1480.0	1480.0	1487.0	-33.0	-26.0	17.0	50.57	30.0	14.0
5	FG2311.ZCE	20221118	1480.0	1487.0	1480.0	1485.0	1468.0	1485.0	1476.0	-2.0	-11.0	5.0	14.76	32.0	2.0
6	FG2311.ZCE	20221121	1485.0	1476.0	1471.0	1489.0	1471.0	1488.0	1482.0	12.0	6.0	9.0	26.68	33.0	1.0
7	FG2311.ZCE	20221122	1488.0	1482.0					1475.0		-7.0	0.0	0.0	33.0	0.0
8	FG2311.ZCE	20221123		1475.0	1477.0	1478.0	1468.0	1468.0	1475.0	-7.0	0.0	10.0	29.5	39.0	6.0
9	FG2311.ZCE	20221124	1468.0	1475.0	1471.0	1503.0	1469.0	1503.0	1482.0	28.0	7.0	21.0	62.24	44.0	5.0
10	FG2311.ZCE	20221125	1503.0	1482.0	1489.0	1511.0	1489.0	1511.0	1500.0	29.0	18.0	9.0	26.99	47.0	3.0
11	FG2311.ZCE	20221128	1511.0	1500.0	1515.0	1523.0	1502.0	1523.0	1516.0	23.0	16.0	22.0	66.72	51.0	4.0
12	FG2311.ZCE	20221129	1523.0	1516.0	1535.0	1557.0	1530.0	1541.0	1541.0	25.0	25.0	16.0	49.31	49.0	-2.0
13	FG2311.ZCE	20221130	1541.0	1541.0	1543.0	1543.0	1521.0	1531.0	1530.0	-10.0	-11.0	29.0	88.76	62.0	13.0
14	FG2311.ZCE	20221201	1531.0	1530.0	1528.0	1559.0	1522.0	1536.0	1540.0	6.0	10.0	84.0	258.76	82.0	20.0
15	FG2311.ZCE	20221202	1536.0	1540.0	1533.0	1552.0	1532.0	1547.0	1541.0	7.0	1.0	24.0	73.97	82.0	0.0
16	FG2311.ZCE	20221205	1547.0	1541.0	1540.0	1587.0	1540.0	1582.0	1562.0	41.0	21.0	112.0	349.85	111.0	29.0
17	FG2311.ZCE	20221206	1582.0	1562.0	1579.0	1594.0	1565.0	1589.0	1579.0	27.0	17.0	92.0	290.59	135.0	24.0
18	FG2311.ZCE	20221207	1589.0	1579.0	1598.0	1609.0	1572.0	1594.0	1599.0	15.0	20.0	899.0	2874.17	925.0	790.0
19	FG2311.ZCE	20221208	1594.0	1599.0	1597.0	1598.0	1583.0	1593.0	1594.0	-6.0	-5.0	276.0	879.99	1143.0	218.0
20	FG2311.ZCE	20221209	1593.0	1594.0	1608.0	1646.0	1602.0	1643.0	1630.0	49.0	36.0	143.0	466.08	1208.0	65.0
21	FG2311.ZCE	20221212	1643.0	1630.0	1650.0	1685.0	1625.0	1625.0	1658.0	-5.0	28.0	183.0	606.83	1282.0	74.0
22	FG2311.ZCE	20221213	1625.0	1658.0	1632.0	1650.0	1629.0	1647.0	1639.0	-11.0	-19.0	62.0	203.2	1299.0	17.0
23	FG2311.ZCE	20221214	1647.0	1639.0	1651.0	1655.0	1630.0	1644.0	1641.0	5.0	2.0	113.0	370.8	1284.0	-15.0
24	FG2311.ZCE	20221215	1644.0	1641.0	1648.0	1684.0	1646.0	1676.0	1658.0	35.0	17.0	527.0	1747.42	1484.0	200.0
25	FG2311.ZCE	20221216	1676.0	1658.0	1661.0	1694.0	1638.0	1660.0	1658.0	2.0	0.0	387.0	1282.98	1393.0	-91.0
26	FG2311.ZCE	20221219	1660.0	1658.0	1658.0	1658.0	1615.0	1625.0	1630.0	-33.0	-28.0	441.0	1438.01	1391.0	-2.0
27	FG2311.ZCE	20221220	1625.0	1630.0	1616.0	1639.0	1612.0	1632.0	1620.0	2.0	-10.0	95.0	307.81	1395.0	4.0
28	FG2311.ZCE	20221221	1632.0	1620.0	1642.0	1662.0	1619.0	1645.0	1643.0	25.0	23.0	429.0	1409.35	1769.0	374.0
29	FG2311.ZCE	20221222	1645.0	1643.0	1650.0	1650.0	1628.0	1630.0	1638.0	-13.0	-5.0	84.0	275.21	1790.0	21.0
30	FG2311.ZCE	20221223	1630.0	1638.0	1633.0	1646.0	1614.0	1637.0	1630.0	-1.0	-8.0	105.0	342.29	1820.0	30.0
31	FG2311.ZCE	20221226	1637.0	1630.0	1654.0	1661.0	1640.0	1652.0	1656.0	22.0	26.0	113.0	374.33	1826.0	6.0
32	FG2311.ZCE	20221227	1652.0	1656.0	1657.0	1699.0	1654.0	1696.0	1687.0	40.0	31.0	184.0	620.73	1794.0	-32.0
33	FG2311.ZCE	20221228	1696.0	1687.0	1706.0	1733.0	1691.0	1726.0	1714.0	39.0	27.0	181.0	620.48	1866.0	72.0
34	FG2311.ZCE	20221229	1726.0	1714.0	1729.0	1738.0	1710.0	1724.0	1724.0	10.0	10.0	108.0	372.4	1860.0	-6.0
35	FG2311.ZCE	20221230	1724.0	1724.0	1719.0	1731.0	1705.0	1731.0	1717.0	7.0	-7.0	531.0	1823.15	2027.0	167.0
36	FG2311.ZCE	20230103	1731.0	1717.0	1713.0	1748.0	1702.0	1732.0	1737.0	15.0	20.0	240.0	833.53	2097.0	70.0
37	FG2311.ZCE	20230104	1732.0	1737.0	1726.0	1732.0	1702.0	1720.0	1718.0	-17.0	-19.0	186.0	639.09	2197.0	100.0
38	FG2311.ZCE	20230105	1720.0	1718.0	1713.0	1735.0	1660.0	1720.0	1721.0	2.0	3.0	1392.0	4791.39	3477.0	1280.0
39	FG2311.ZCE	20230106	1720.0	1721.0	1725.0	1742.0	1717.0	1742.0	1729.0	21.0	8.0	550.0	1902.33	3382.0	-95.0
40	FG2311.ZCE	20230109	1742.0	1729.0	1729.0	1743.0	1722.0	1735.0	1735.0	6.0	6.0	962.0	3337.61	3120.0	-262.0
41	FG2311.ZCE	20230110	1735.0	1735.0	1738.0	1739.0	1693.0	1714.0	1726.0	-21.0	-9.0	707.0	2440.32	2607.0	-513.0
42	FG2311.ZCE	20230111	1714.0	1726.0	1683.0	1743.0	1683.0	1732.0	1726.0	6.0	0.0	1140.0	3934.66	2307.0	-300.0
43	FG2311.ZCE	20230112	1732.0	1726.0	1733.0	1743.0	1729.0	1737.0	1734.0	11.0	8.0	314.0	1089.21	2412.0	105.0
44	FG2311.ZCE	20230113	1737.0	1734.0	1726.0	1745.0	1712.0	1736.0	1731.0	2.0	-3.0	220.0	761.56	2420.0	8.0
45	FG2311.ZCE	20230116	1736.0	1731.0	1730.0	1733.0	1707.0	1719.0	1722.0	-12.0	-9.0	242.0	833.49	2481.0	61.0
46	FG2311.ZCE	20230117	1719.0	1722.0	1719.0	1732.0	1712.0	1726.0	1718.0	4.0	-4.0	186.0	639.15	2457.0	-24.0
47	FG2311.ZCE	20230118	1726.0	1718.0	1731.0	1759.0	1730.0	1758.0	1745.0	40.0	27.0	261.0	910.64	2442.0	-15.0
48	FG2311.ZCE	20230119	1758.0	1745.0	1768.0	1795.0	1738.0	1771.0	1775.0	26.0	30.0	303.0	1075.49	2275.0	-167.0
49	FG2311.ZCE	20230120	1771.0	1775.0	1770.0	1787.0	1770.0	1787.0	1779.0	12.0	4.0	83.0	295.25	2230.0	-45.0
50	FG2311.ZCE	20230130	1787.0	1779.0	1805.0	1841.0	1692.0	1696.0	1740.0	-83.0	-39.0	320.0	1113.54	2194.0	-36.0
51	FG2311.ZCE	20230131	1696.0	1740.0	1699.0	1710.0	1666.0	1671.0	1682.0	-69.0	-58.0	235.0	790.53	2096.0	-98.0
52	FG2311.ZCE	20230201	1671.0	1682.0	1674.0	1695.0	1655.0	1667.0	1679.0	-15.0	-3.0	177.0	594.47	2035.0	-61.0
53	FG2311.ZCE	20230202	1667.0	1679.0	1669.0	1670.0	1627.0	1630.0	1649.0	-49.0	-30.0	153.0	504.67	2026.0	-9.0
54	FG2311.ZCE	20230203	1630.0	1649.0	1601.0	1655.0	1601.0	1651.0	1631.0	2.0	-18.0	146.0	476.3	2017.0	-9.0
55	FG2311.ZCE	20230206	1651.0	1631.0	1650.0	1653.0	1620.0	1631.0	1636.0	0.0	5.0	152.0	497.23	2037.0	20.0
56	FG2311.ZCE	20230207	1631.0	1636.0	1631.0	1631.0	1598.0	1606.0	1605.0	-30.0	-31.0	425.0	1364.13	1715.0	-322.0
57	FG2311.ZCE	20230208	1606.0	1605.0	1591.0	1608.0	1591.0	1604.0	1601.0	-1.0	-4.0	152.0	486.56	1682.0	-33.0
58	FG2311.ZCE	20230209	1604.0	1601.0	1607.0	1610.0	1595.0	1596.0	1598.0	-5.0	-3.0	162.0	517.74	1600.0	-82.0
59	FG2311.ZCE	20230210	1596.0	1598.0	1594.0	1605.0	1562.0	1596.0	1591.0	-2.0	-7.0	260.0	827.23	1699.0	99.0
60	FG2311.ZCE	20230213	1596.0	1591.0	1590.0	1596.0	1567.0	1576.0	1582.0	-15.0	-9.0	184.0	582.3	1719.0	20.0
61	FG2311.ZCE	20230214	1576.0	1582.0	1582.0	1590.0	1558.0	1588.0	1573.0	6.0	-9.0	129.0	405.72	1677.0	-42.0
62	FG2311.ZCE	20230215	1588.0	1573.0	1590.0	1603.0	1581.0	1590.0	1592.0	17.0	19.0	98.0	312.0	1697.0	20.0
63	FG2311.ZCE	20230216	1590.0	1592.0	1592.0	1605.0	1591.0	1591.0	1597.0	-1.0	5.0	99.0	316.23	1696.0	-1.0
64	FG2311.ZCE	20230217	1591.0	1597.0	1597.0	1605.0	1585.0	1588.0	1596.0	-9.0	-1.0	129.0	411.88	1722.0	26.0
65	FG2311.ZCE	20230220	1588.0	1596.0	1583.0	1596.0	1580.0	1596.0	1585.0	0.0	-11.0	84.0	266.33	1748.0	26.0
66	FG2311.ZCE	20230221	1596.0	1585.0	1599.0	1618.0	1599.0	1615.0	1610.0	30.0	25.0	160.0	515.33	1735.0	-13.0
67	FG2311.ZCE	20230222	1615.0	1610.0	1613.0	1615.0	1600.0	1615.0	1609.0	5.0	-1.0	140.0	450.5	1712.0	-23.0
68	FG2311.ZCE	20230223	1615.0	1609.0	1611.0	1659.0	1607.0	1607.0	1618.0	-2.0	9.0	522.0	1689.29	1968.0	256.0
69	FG2311.ZCE	20230224	1607.0	1618.0	1620.0	1620.0	1591.0	1597.0	1603.0	-21.0	-15.0	110.0	352.62	1989.0	21.0
70	FG2311.ZCE	20230227	1597.0	1603.0	1587.0	1600.0	1581.0	1590.0	1593.0	-13.0	-10.0	130.0	414.17	2043.0	54.0
71	FG2311.ZCE	20230228	1590.0	1593.0	1590.0	1594.0	1581.0	1582.0	1585.0	-11.0	-8.0	207.0	656.03	2095.0	52.0
72	FG2311.ZCE	20230301	1582.0	1585.0	1584.0	1590.0	1571.0	1587.0	1583.0	2.0	-2.0	200.0	633.32	2191.0	96.0
73	FG2311.ZCE	20230302	1587.0	1583.0	1589.0	1600.0	1585.0	1597.0	1595.0	14.0	12.0	118.0	376.51	2158.0	-33.0
74	FG2311.ZCE	20230303	1597.0	1595.0	1604.0	1609.0	1595.0	1603.0	1601.0	8.0	6.0	202.0	646.7	2128.0	-30.0
75	FG2311.ZCE	20230306	1603.0	1601.0	1604.0	1628.0	1595.0	1626.0	1605.0	25.0	4.0	194.0	622.72	2117.0	-11.0
76	FG2311.ZCE	20230307	1626.0	1605.0	1633.0	1643.0	1629.0	1639.0	1638.0	34.0	33.0	182.0	596.25	2087.0	-30.0
77	FG2311.ZCE	20230308	1639.0	1638.0	1643.0	1652.0	1621.0	1633.0	1640.0	-5.0	2.0	156.0	511.6	2039.0	-48.0
78	FG2311.ZCE	20230309	1633.0	1640.0	1633.0	1633.0	1610.0	1621.0	1618.0	-19.0	-22.0	332.0	1074.37	2170.0	131.0
79	FG2311.ZCE	20230310	1621.0	1618.0	1623.0	1658.0	1615.0	1639.0	1648.0	21.0	30.0	439.0	1446.71	2328.0	158.0
80	FG2311.ZCE	20230313	1639.0	1648.0	1644.0	1668.0	1636.0	1668.0	1655.0	20.0	7.0	133.0	440.2	2339.0	11.0
81	FG2311.ZCE	20230314	1668.0	1655.0	1695.0	1695.0	1633.0	1638.0	1656.0	-17.0	1.0	196.0	649.03	2341.0	2.0
82	FG2311.ZCE	20230315	1638.0	1656.0	1640.0	1651.0	1624.0	1631.0	1639.0	-25.0	-17.0	166.0	544.21	2326.0	-15.0
83	FG2311.ZCE	20230316	1631.0	1639.0	1620.0	1633.0	1564.0	1564.0	1588.0	-75.0	-51.0	577.0	1832.63	2519.0	193.0
84	FG2311.ZCE	20230317	1564.0	1588.0	1563.0	1595.0	1552.0	1581.0	1569.0	-7.0	-19.0	348.0	1092.36	2531.0	12.0
85	FG2311.ZCE	20230320	1581.0	1569.0	1580.0	1598.0	1557.0	1560.0	1576.0	-9.0	7.0	195.0	614.71	2556.0	25.0
86	FG2311.ZCE	20230321	1560.0	1576.0	1567.0	1574.0	1560.0	1564.0	1566.0	-12.0	-10.0	137.0	428.95	2580.0	24.0
87	FG2311.ZCE	20230322	1564.0	1566.0	1574.0	1586.0	1555.0	1567.0	1565.0	1.0	-1.0	196.0	613.36	2608.0	28.0
88	FG2311.ZCE	20230323	1567.0	1565.0	1579.0	1580.0	1567.0	1578.0	1573.0	13.0	8.0	204.0	641.9	2647.0	39.0
89	FG2311.ZCE	20230324	1578.0	1573.0	1573.0	1580.0	1552.0	1574.0	1565.0	1.0	-8.0	379.0	1186.26	2705.0	58.0
90	FG2311.ZCE	20230327	1574.0	1565.0	1569.0	1602.0	1569.0	1592.0	1591.0	27.0	26.0	424.0	1348.86	2651.0	-54.0
91	FG2311.ZCE	20230328	1592.0	1591.0	1598.0	1620.0	1589.0	1615.0	1607.0	24.0	16.0	209.0	671.67	2590.0	-61.0
92	FG2311.ZCE	20230329	1615.0	1607.0	1612.0	1621.0	1590.0	1596.0	1602.0	-11.0	-5.0	413.0	1322.85	2386.0	-204.0
93	FG2311.ZCE	20230330	1596.0	1602.0	1602.0	1615.0	1594.0	1604.0	1607.0	2.0	5.0	96.0	308.62	2383.0	-3.0
94	FG2311.ZCE	20230331	1604.0	1607.0	1604.0	1610.0	1585.0	1591.0	1596.0	-16.0	-11.0	152.0	485.33	2399.0	16.0
95	FG2311.ZCE	20230403	1591.0	1596.0	1591.0	1617.0	1591.0	1605.0	1604.0	9.0	8.0	276.0	885.43	2434.0	35.0
96	FG2311.ZCE	20230404	1605.0	1604.0	1620.0	1620.0	1576.0	1582.0	1583.0	-22.0	-21.0	219.0	693.41	2490.0	56.0
97	FG2311.ZCE	20230406	1582.0	1583.0	1581.0	1618.0	1581.0	1599.0	1604.0	16.0	21.0	191.0	612.72	2485.0	-5.0
98	FG2311.ZCE	20230407	1599.0	1604.0	1611.0	1619.0	1603.0	1617.0	1613.0	13.0	9.0	118.0	380.68	2505.0	20.0
99	FG2311.ZCE	20230410	1617.0	1613.0	1625.0	1633.0	1597.0	1607.0	1616.0	-6.0	3.0	403.0	1302.17	2517.0	12.0
100	FG2311.ZCE	20230411	1607.0	1616.0	1617.0	1617.0	1577.0	1596.0	1594.0	-20.0	-22.0	373.0	1188.87	2570.0	53.0
101	FG2311.ZCE	20230412	1596.0	1594.0	1604.0	1604.0	1580.0	1594.0	1592.0	0.0	-2.0	109.0	346.95	2582.0	12.0
102	FG2311.ZCE	20230413	1594.0	1592.0	1607.0	1608.0	1585.0	1608.0	1596.0	16.0	4.0	522.0	1666.0	2526.0	-56.0
103	FG2311.ZCE	20230414	1608.0	1596.0	1610.0	1643.0	1607.0	1641.0	1628.0	45.0	32.0	562.0	1829.58	2589.0	63.0
104	FG2311.ZCE	20230417	1641.0	1628.0	1644.0	1695.0	1637.0	1693.0	1678.0	65.0	50.0	1323.0	4438.76	3252.0	663.0
105	FG2311.ZCE	20230418	1693.0	1678.0	1697.0	1700.0	1674.0	1696.0	1688.0	18.0	10.0	294.0	992.5	3216.0	-36.0
106	FG2311.ZCE	20230419	1696.0	1688.0	1707.0	1734.0	1695.0	1704.0	1719.0	16.0	31.0	848.0	2914.67	3161.0	-55.0
107	FG2311.ZCE	20230420	1704.0	1719.0	1709.0	1780.0	1698.0	1769.0	1723.0	50.0	4.0	893.0	3077.49	3102.0	-59.0
108	FG2311.ZCE	20230421	1769.0	1723.0	1745.0	1828.0	1718.0	1724.0	1758.0	1.0	35.0	1218.0	4283.55	3139.0	37.0
109	FG2311.ZCE	20230424	1724.0	1758.0	1730.0	1780.0	1695.0	1751.0	1747.0	-7.0	-11.0	796.0	2781.15	3324.0	185.0
110	FG2311.ZCE	20230425	1751.0	1747.0	1764.0	1796.0	1733.0	1748.0	1756.0	1.0	9.0	884.0	3104.48	3390.0	66.0
111	FG2311.ZCE	20230426	1748.0	1756.0	1735.0	1740.0	1697.0	1715.0	1716.0	-41.0	-40.0	744.0	2553.04	3307.0	-83.0
112	FG2311.ZCE	20230427	1715.0	1716.0	1712.0	1719.0	1657.0	1664.0	1681.0	-52.0	-35.0	575.0	1933.49	3310.0	3.0
113	FG2311.ZCE	20230428	1664.0	1681.0	1652.0	1691.0	1642.0	1690.0	1663.0	9.0	-18.0	569.0	1892.36	3321.0	11.0
114	FG2311.ZCE	20230504	1690.0	1663.0	1684.0	1693.0	1641.0	1647.0	1663.0	-16.0	0.0	5417.0	18018.82	7525.0	4204.0
115	FG2311.ZCE	20230505	1647.0	1663.0	1650.0	1671.0	1620.0	1666.0	1645.0	3.0	-18.0	7196.0	23679.67	13500.0	5975.0
116	FG2311.ZCE	20230508	1666.0	1645.0	1664.0	1697.0	1627.0	1661.0	1656.0	16.0	11.0	7241.0	23979.02	18534.0	5034.0
117	FG2311.ZCE	20230509	1661.0	1656.0	1654.0	1660.0	1611.0	1612.0	1640.0	-44.0	-16.0	5840.0	19156.3	22528.0	3994.0
118	FG2311.ZCE	20230510	1612.0	1640.0	1617.0	1636.0	1613.0	1623.0	1621.0	-17.0	-19.0	6342.0	20565.97	27084.0	4556.0
119	FG2311.ZCE	20230511	1623.0	1621.0	1610.0	1633.0	1593.0	1605.0	1611.0	-16.0	-10.0	8225.0	26498.14	32324.0	5240.0
120	FG2311.ZCE	20230512	1605.0	1611.0	1593.0	1602.0	1568.0	1595.0	1589.0	-16.0	-22.0	5284.0	16794.46	34685.0	2361.0
121	FG2311.ZCE	20230515	1595.0	1589.0	1592.0	1615.0	1532.0	1542.0	1560.0	-47.0	-29.0	5026.0	15679.32	36663.0	1978.0
122	FG2311.ZCE	20230516	1542.0	1560.0	1547.0	1556.0	1517.0	1523.0	1532.0	-37.0	-28.0	7031.0	21547.73	40022.0	3359.0
123	FG2311.ZCE	20230517	1523.0	1532.0	1530.0	1575.0	1527.0	1569.0	1560.0	37.0	28.0	6476.0	20199.19	41589.0	1567.0
124	FG2311.ZCE	20230518	1569.0	1560.0	1570.0	1602.0	1558.0	1560.0	1585.0	0.0	25.0	8040.0	25492.35	44378.0	2789.0
125	FG2311.ZCE	20230519	1560.0	1585.0	1556.0	1564.0	1495.0	1516.0	1527.0	-69.0	-58.0	14945.0	45636.0	47829.0	3451.0
126	FG2311.ZCE	20230522	1516.0	1527.0	1517.0	1518.0	1410.0	1417.0	1458.0	-110.0	-69.0	10418.0	30382.63	51579.0	3750.0
127	FG2311.ZCE	20230523	1417.0	1458.0	1428.0	1460.0	1388.0	1397.0	1427.0	-61.0	-31.0	9781.0	27913.94	54674.0	3095.0
128	FG2311.ZCE	20230524	1397.0	1427.0	1418.0	1418.0	1358.0	1382.0	1382.0	-45.0	-45.0	12523.0	34611.03	58315.0	3641.0
129	FG2311.ZCE	20230525	1382.0	1382.0	1388.0	1414.0	1376.0	1393.0	1393.0	11.0	11.0	13866.0	38621.71	63674.0	5359.0
130	FG2311.ZCE	20230526	1393.0	1393.0	1400.0	1415.0	1353.0	1399.0	1380.0	6.0	-13.0	12895.0	35592.26	66424.0	2750.0
131	FG2311.ZCE	20230529	1399.0	1380.0	1398.0	1420.0	1381.0	1394.0	1403.0	14.0	23.0	15458.0	43374.21	70093.0	3669.0
132	FG2311.ZCE	20230530	1394.0	1403.0	1390.0	1407.0	1354.0	1354.0	1378.0	-49.0	-25.0	14298.0	39401.9	74665.0	4572.0
133	FG2311.ZCE	20230531	1354.0	1378.0	1355.0	1365.0	1336.0	1343.0	1348.0	-35.0	-30.0	16865.0	45460.52	82295.0	7630.0
134	FG2311.ZCE	20230601	1343.0	1348.0	1341.0	1389.0	1334.0	1389.0	1365.0	41.0	17.0	15617.0	42634.54	86960.0	4665.0
135	FG2311.ZCE	20230602	1389.0	1365.0	1389.0	1475.0	1383.0	1475.0	1430.0	110.0	65.0	21682.0	61997.0	89342.0	2382.0
136	FG2311.ZCE	20230605	1475.0	1430.0	1479.0	1526.0	1444.0	1467.0	1481.0	37.0	51.0	25798.0	76388.59	92624.0	3282.0
137	FG2311.ZCE	20230606	1467.0	1481.0	1460.0	1474.0	1431.0	1449.0	1454.0	-32.0	-27.0	13354.0	38828.95	95597.0	2973.0
138	FG2311.ZCE	20230607	1449.0	1454.0	1452.0	1484.0	1448.0	1459.0	1465.0	5.0	11.0	17432.0	51084.67	97911.0	2314.0
139	FG2311.ZCE	20230608	1459.0	1465.0	1470.0	1499.0	1458.0	1485.0	1480.0	20.0	15.0	15887.0	47014.42	100453.0	2542.0
140	FG2311.ZCE	20230609	1485.0	1480.0	1487.0	1499.0	1474.0	1498.0	1487.0	18.0	7.0	9134.0	27159.32	102038.0	1585.0
141	FG2311.ZCE	20230612	1498.0	1487.0	1498.0	1519.0	1467.0	1483.0	1496.0	-4.0	9.0	14509.0	43422.92	104515.0	2477.0
142	FG2311.ZCE	20230613	1483.0	1496.0	1484.0	1528.0	1479.0	1528.0	1504.0	32.0	8.0	10768.0	32384.44	105596.0	1081.0
143	FG2311.ZCE	20230614	1528.0	1504.0	1535.0	1586.0	1525.0	1551.0	1553.0	47.0	49.0	18934.0	58816.2	108787.0	3191.0
144	FG2311.ZCE	20230615	1551.0	1553.0	1554.0	1566.0	1506.0	1532.0	1534.0	-21.0	-19.0	11371.0	34895.92	111117.0	2330.0
145	FG2311.ZCE	20230616	1532.0	1534.0	1536.0	1561.0	1521.0	1534.0	1543.0	0.0	9.0	12892.0	39795.73	112383.0	1266.0
146	FG2311.ZCE	20230619	1534.0	1543.0	1530.0	1534.0	1444.0	1455.0	1482.0	-88.0	-61.0	18555.0	54998.63	114395.0	2012.0
147	FG2311.ZCE	20230620	1455.0	1482.0	1451.0	1460.0	1432.0	1438.0	1445.0	-44.0	-37.0	13461.0	38910.34	115661.0	1266.0
148	FG2311.ZCE	20230621	1438.0	1445.0	1439.0	1451.0	1413.0	1435.0	1437.0	-10.0	-8.0	10870.0	31235.82	116670.0	1009.0
149	FG2311.ZCE	20230626	1435.0	1437.0	1419.0	1439.0	1397.0	1414.0	1414.0	-23.0	-23.0	11171.0	31584.32	117583.0	913.0
150	FG2311.ZCE	20230627	1414.0	1414.0	1416.0	1448.0	1400.0	1428.0	1424.0	14.0	10.0	13799.0	39308.98	120347.0	2764.0
151	FG2311.ZCE	20230628	1428.0	1424.0	1427.0	1437.0	1413.0	1428.0	1425.0	4.0	1.0	11473.0	32704.92	123079.0	2732.0
152	FG2311.ZCE	20230629	1428.0	1425.0	1427.0	1437.0	1413.0	1435.0	1425.0	10.0	0.0	12168.0	34674.79	126045.0	2966.0
153	FG2311.ZCE	20230630	1435.0	1425.0	1425.0	1472.0	1425.0	1448.0	1457.0	23.0	32.0	16961.0	49430.16	128396.0	2351.0
154	FG2311.ZCE	20230703	1448.0	1457.0	1447.0	1458.0	1439.0	1452.0	1450.0	-5.0	-7.0	19120.0	55435.24	136145.0	7749.0
155	FG2311.ZCE	20230704	1452.0	1450.0	1458.0	1486.0	1455.0	1483.0	1471.0	33.0	21.0	19445.0	57203.84	142162.0	6017.0
156	FG2311.ZCE	20230705	1483.0	1471.0	1490.0	1492.0	1463.0	1481.0	1476.0	10.0	5.0	23157.0	68369.4	149230.0	7068.0
157	FG2311.ZCE	20230706	1481.0	1476.0	1489.0	1489.0	1462.0	1475.0	1474.0	-1.0	-2.0	20447.0	60282.97	155864.0	6634.0
158	FG2311.ZCE	20230707	1475.0	1474.0	1474.0	1499.0	1466.0	1483.0	1484.0	9.0	10.0	28584.0	84821.11	161725.0	5861.0
159	FG2311.ZCE	20230710	1483.0	1484.0	1485.0	1498.0	1470.0	1474.0	1481.0	-10.0	-3.0	22086.0	65433.25	164079.0	2354.0
160	FG2311.ZCE	20230711	1474.0	1481.0	1487.0	1517.0	1480.0	1502.0	1503.0	21.0	22.0	24882.0	74784.63	166769.0	2690.0
161	FG2311.ZCE	20230712	1502.0	1503.0	1499.0	1512.0	1495.0	1508.0	1505.0	5.0	2.0	15276.0	45982.97	168422.0	1653.0
162	FG2311.ZCE	20230713	1508.0	1505.0	1510.0	1513.0	1475.0	1503.0	1498.0	-2.0	-7.0	16586.0	49707.67	168817.0	395.0
163	FG2311.ZCE	20230714	1503.0	1498.0	1504.0	1549.0	1504.0	1545.0	1526.0	47.0	28.0	14973.0	45701.9	169882.0	1065.0
164	FG2311.ZCE	20230717	1545.0	1526.0	1550.0	1556.0	1508.0	1512.0	1538.0	-14.0	12.0	28374.0	87264.93	176830.0	6948.0
165	FG2311.ZCE	20230718	1512.0	1538.0	1525.0	1553.0	1514.0	1550.0	1534.0	12.0	-4.0	17655.0	54180.09	179858.0	3028.0
166	FG2311.ZCE	20230719	1550.0	1534.0	1547.0	1614.0	1547.0	1601.0	1589.0	67.0	55.0	30867.0	98106.3	185536.0	5678.0
167	FG2311.ZCE	20230720	1601.0	1589.0	1600.0	1626.0	1556.0	1563.0	1587.0	-26.0	-2.0	35600.0	113000.62	190316.0	4780.0
168	FG2311.ZCE	20230721	1563.0	1587.0	1565.0	1579.0	1532.0	1551.0	1558.0	-36.0	-29.0	25198.0	78517.38	190044.0	-272.0
169	FG2311.ZCE	20230724	1551.0	1558.0	1559.0	1571.0	1499.0	1508.0	1530.0	-50.0	-28.0	32409.0	99177.19	193556.0	3512.0
170	FG2311.ZCE	20230725	1508.0	1530.0	1520.0	1560.0	1510.0	1536.0	1534.0	6.0	4.0	22618.0	69373.96	197281.0	3725.0
171	FG2311.ZCE	20230726	1536.0	1534.0	1531.0	1616.0	1530.0	1581.0	1576.0	47.0	42.0	40296.0	127015.37	198306.0	1025.0
172	FG2311.ZCE	20230727	1581.0	1576.0	1576.0	1648.0	1563.0	1614.0	1612.0	38.0	36.0	44368.0	143010.07	202790.0	4484.0
173	FG2311.ZCE	20230728	1614.0	1612.0	1610.0	1632.0	1574.0	1600.0	1605.0	-12.0	-7.0	33703.0	108196.78	208084.0	5294.0
174	FG2311.ZCE	20230731	1600.0	1605.0	1600.0	1640.0	1589.0	1633.0	1621.0	28.0	16.0	34488.0	111791.75	212185.0	4101.0
175	FG2311.ZCE	20230801	1633.0	1621.0	1645.0	1751.0	1642.0	1750.0	1699.0	129.0	78.0	76814.0	261058.68	211071.0	-1114.0
176	FG2311.ZCE	20230802	1750.0	1699.0	1738.0	1752.0	1709.0	1722.0	1731.0	23.0	32.0	68232.0	236202.17	212218.0	1147.0
177	FG2311.ZCE	20230803	1722.0	1731.0	1727.0	1745.0	1683.0	1712.0	1714.0	-19.0	-17.0	86289.0	295878.04	224480.0	12262.0
178	FG2311.ZCE	20230804	1712.0	1714.0	1719.0	1763.0	1719.0	1742.0	1741.0	28.0	27.0	67065.0	233513.52	234857.0	10377.0
179	FG2311.ZCE	20230807	1742.0	1741.0	1753.0	1757.0	1668.0	1672.0	1691.0	-69.0	-50.0	73726.0	249407.63	242912.0	8055.0
180	FG2311.ZCE	20230808	1672.0	1691.0	1671.0	1674.0	1618.0	1627.0	1641.0	-64.0	-50.0	77341.0	253770.78	250525.0	7613.0
181	FG2311.ZCE	20230809	1627.0	1641.0	1618.0	1662.0	1608.0	1621.0	1634.0	-20.0	-7.0	63408.0	207236.28	255992.0	5467.0
182	FG2311.ZCE	20230810	1621.0	1634.0	1625.0	1651.0	1606.0	1620.0	1627.0	-14.0	-7.0	53570.0	174348.94	264934.0	8942.0
183	FG2311.ZCE	20230811	1620.0	1627.0	1619.0	1677.0	1605.0	1670.0	1644.0	43.0	17.0	69072.0	227132.12	276404.0	11470.0
184	FG2311.ZCE	20230814	1670.0	1644.0	1674.0	1678.0	1639.0	1661.0	1652.0	17.0	8.0	49585.0	163835.2	279824.0	3420.0
185	FG2311.ZCE	20230815	1661.0	1652.0	1664.0	1675.0	1638.0	1655.0	1656.0	3.0	4.0	36142.0	119725.81	283967.0	4143.0
186	FG2311.ZCE	20230816	1655.0	1656.0	1644.0	1667.0	1625.0	1660.0	1646.0	4.0	-10.0	35659.0	117411.62	288534.0	4567.0
187	FG2311.ZCE	20230817	1660.0	1646.0	1663.0	1705.0	1658.0	1693.0	1681.0	47.0	35.0	62194.0	209044.53	293458.0	4924.0
188	FG2311.ZCE	20230818	1693.0	1681.0	1702.0	1728.0	1654.0	1674.0	1684.0	-7.0	3.0	67906.0	228751.52	293076.0	-382.0
189	FG2311.ZCE	20230821	1674.0	1684.0	1670.0	1785.0	1640.0	1767.0	1710.0	83.0	26.0	128203.0	438507.93	289321.0	-3755.0
190	FG2311.ZCE	20230822	1767.0	1710.0	1747.0	1766.0	1678.0	1701.0	1715.0	-9.0	5.0	95153.0	326308.9	286780.0	-2541.0
191	FG2311.ZCE	20230823	1701.0	1715.0	1706.0	1752.0	1694.0	1708.0	1721.0	-7.0	6.0	81102.0	279225.99	288476.0	1696.0
192	FG2311.ZCE	20230824	1708.0	1721.0	1705.0	1740.0	1690.0	1692.0	1721.0	-29.0	0.0	106118.0	365268.71	300700.0	12224.0
193	FG2311.ZCE	20230825	1692.0	1721.0	1694.0	1710.0	1654.0	1687.0	1686.0	-34.0	-35.0	95512.0	322149.16	308751.0	8051.0
194	FG2311.ZCE	20230828	1687.0	1686.0	1695.0	1726.0	1644.0	1654.0	1686.0	-32.0	0.0	80855.0	272626.32	311132.0	2381.0
195	FG2311.ZCE	20230829	1654.0	1686.0	1655.0	1681.0	1640.0	1664.0	1663.0	-22.0	-23.0	77682.0	258353.54	310740.0	-392.0
196	FG2311.ZCE	20230830	1664.0	1663.0	1669.0	1797.0	1669.0	1797.0	1747.0	134.0	84.0	121235.0	423618.42	313370.0	2630.0
197	FG2311.ZCE	20230831	1797.0	1747.0	1837.0	1905.0	1820.0	1860.0	1867.0	113.0	120.0	213451.0	796859.68	299676.0	-13694.0
198	FG2311.ZCE	20230901	1860.0	1867.0	1875.0	1965.0	1838.0	1921.0	1905.0	54.0	38.0	192519.0	733596.97	296943.0	-2733.0
199	FG2311.ZCE	20230904	1921.0	1905.0	1927.0	1960.0	1836.0	1845.0	1898.0	-60.0	-7.0	199457.0	756954.73	288726.0	-8217.0
200	FG2311.ZCE	20230905	1845.0	1898.0	1849.0	1890.0	1839.0	1856.0	1868.0	-42.0	-30.0	90699.0	338785.43	283464.0	-5262.0
201	FG2311.ZCE	20230906	1856.0	1868.0	1853.0	1891.0	1816.0	1886.0	1866.0	18.0	-2.0	95116.0	355050.04	260787.0	-22677.0
202	FG2311.ZCE	20230907	1886.0	1866.0	1889.0	1895.0	1835.0	1851.0	1863.0	-15.0	-3.0	69649.0	259513.92	246309.0	-14478.0
203	FG2311.ZCE	20230908	1851.0	1863.0	1850.0	1874.0	1795.0	1798.0	1840.0	-65.0	-23.0	83957.0	308987.88	241150.0	-5159.0
204	FG2311.ZCE	20230911	1798.0	1840.0	1804.0	1875.0	1789.0	1849.0	1834.0	9.0	-6.0	73277.0	268800.32	240659.0	-491.0
205	FG2311.ZCE	20230912	1849.0	1834.0	1845.0	1873.0	1823.0	1859.0	1851.0	25.0	17.0	55037.0	203706.59	233886.0	-6773.0
206	FG2311.ZCE	20230913	1859.0	1851.0	1864.0	1865.0	1798.0	1811.0	1824.0	-40.0	-27.0	67076.0	244679.07	214012.0	-19874.0
207	FG2311.ZCE	20230914	1811.0	1824.0	1812.0	1834.0	1804.0	1818.0	1821.0	-6.0	-3.0	35819.0	130438.0	203749.0	-10263.0
208	FG2311.ZCE	20230915	1818.0	1821.0	1828.0	1847.0	1780.0	1818.0	1814.0	-3.0	-7.0	51631.0	187355.17	187320.0	-16429.0
209	FG2311.ZCE	20230918	1818.0	1814.0	1810.0	1833.0	1792.0	1828.0	1815.0	14.0	1.0	35589.0	129170.54	178677.0	-8643.0
210	FG2311.ZCE	20230919	1828.0	1815.0	1830.0	1870.0	1825.0	1853.0	1848.0	38.0	33.0	51397.0	190002.01	166820.0	-11857.0
211	FG2311.ZCE	20230920	1853.0	1848.0	1847.0	1871.0	1810.0	1839.0	1842.0	-9.0	-6.0	55014.0	202704.89	150836.0	-15984.0
212	FG2311.ZCE	20230921	1839.0	1842.0	1841.0	1845.0	1802.0	1813.0	1823.0	-29.0	-19.0	45084.0	164361.42	133826.0	-17010.0
213	FG2311.ZCE	20230922	1813.0	1823.0	1812.0	1885.0	1812.0	1860.0	1857.0	37.0	34.0	55743.0	207009.21	115789.0	-18037.0
214	FG2311.ZCE	20230925	1860.0	1857.0	1869.0	1871.0	1810.0	1829.0	1833.0	-28.0	-24.0	57880.0	212175.89	91193.0	-24596.0
215	FG2311.ZCE	20230926	1829.0	1833.0	1832.0	1846.0	1810.0	1822.0	1831.0	-11.0	-2.0	42825.0	156806.01	74293.0	-16900.0
216	FG2311.ZCE	20230927	1822.0	1831.0	1826.0	1838.0	1810.0	1832.0	1826.0	1.0	-5.0	38132.0	139296.0	57317.0	-16976.0
217	FG2311.ZCE	20230928	1832.0	1826.0	1834.0	1853.0	1791.0	1792.0	1824.0	-34.0	-2.0	47070.0	171678.37	35932.0	-21385.0
218	FG2311.ZCE	20231009	1792.0	1824.0	1860.0	1899.0	1850.0	1882.0	1879.0	58.0	55.0	27708.0	104125.46	32045.0	-3887.0
219	FG2311.ZCE	20231010	1882.0	1879.0	1890.0	1895.0	1822.0	1851.0	1848.0	-28.0	-31.0	31765.0	117392.76	29445.0	-2600.0
220	FG2311.ZCE	20231011	1851.0	1848.0	1850.0	1872.0	1835.0	1848.0	1859.0	0.0	11.0	19092.0	70997.96	22092.0	-7353.0
221	FG2311.ZCE	20231012	1848.0	1859.0	1855.0	1884.0	1851.0	1874.0	1865.0	15.0	6.0	14223.0	53051.74	16616.0	-5476.0
222	FG2311.ZCE	20231013	1874.0	1865.0	1874.0	1875.0	1819.0	1839.0	1842.0	-26.0	-23.0	12279.0	45244.46	12706.0	-3910.0
223	FG2311.ZCE	20231016	1839.0	1842.0	1828.0	1841.0	1796.0	1825.0	1815.0	-17.0	-27.0	8324.0	30222.27	10334.0	-2372.0
224	FG2311.ZCE	20231017	1825.0	1815.0	1823.0	1846.0	1803.0	1819.0	1820.0	4.0	5.0	4796.0	17456.42	9337.0	-997.0
225	FG2311.ZCE	20231018	1819.0	1820.0	1820.0	1851.0	1815.0	1828.0	1827.0	8.0	7.0	3289.0	12014.78	8165.0	-1172.0
226	FG2311.ZCE	20231019	1828.0	1827.0	1834.0	1867.0	1820.0	1843.0	1845.0	16.0	18.0	4374.0	16138.27	7551.0	-614.0
227	FG2311.ZCE	20231020	1843.0	1845.0	1846.0	1848.0	1807.0	1816.0	1820.0	-29.0	-25.0	3993.0	14538.25	6106.0	-1445.0
228	FG2311.ZCE	20231023	1816.0	1820.0	1816.0	1821.0	1775.0	1797.0	1793.0	-23.0	-27.0	3783.0	13567.33	4596.0	-1510.0
229	FG2311.ZCE	20231024	1797.0	1793.0	1796.0	1803.0	1774.0	1780.0	1785.0	-13.0	-8.0	1790.0	6389.59	4083.0	-513.0
230	FG2311.ZCE	20231025	1780.0	1785.0	1788.0	1805.0	1772.0	1772.0	1783.0	-13.0	-2.0	1684.0	6004.47	3575.0	-508.0
231	FG2311.ZCE	20231026	1772.0	1783.0	1775.0	1779.0	1745.0	1773.0	1763.0	-10.0	-20.0	1867.0	6581.37	3422.0	-153.0
232	FG2311.ZCE	20231027	1773.0	1763.0	1783.0	1798.0	1751.0	1763.0	1774.0	0.0	11.0	1631.0	5786.87	2611.0	-811.0
233	FG2311.ZCE	20231030	1763.0	1774.0	1772.0	1786.0	1746.0	1775.0	1766.0	1.0	-8.0	837.0	2955.75	2282.0	-329.0
234	FG2311.ZCE	20231031	1775.0	1766.0	1785.0	1785.0	1742.0	1743.0	1770.0	-23.0	4.0	1359.0	4810.39	1389.0	-893.0
235	FG2311.ZCE	20231101	1743.0	1770.0	1739.0	1770.0	1739.0	1769.0	1744.0	-1.0	-26.0	127.0	443.09	1291.0	-98.0
236	FG2311.ZCE	20231102	1769.0	1744.0	1760.0	1775.0	1760.0	1775.0	1770.0	31.0	26.0	57.0	201.83	1291.0	0.0
237	FG2311.ZCE	20231103	1775.0	1770.0	1776.0	1814.0	1760.0	1814.0	1785.0	44.0	15.0	22.0	78.53	1289.0	-2.0
238	FG2311.ZCE	20231106	1814.0	1785.0	1787.0	1787.0	1787.0	1787.0	1787.0	2.0	2.0	11.0	39.31	1278.0	-11.0
239	FG2311.ZCE	20231107	1787.0	1787.0	1810.0	1810.0	1810.0	1810.0	1810.0	23.0	23.0	2.0	7.24	1276.0	-2.0
240	FG2311.ZCE	20231108	1810.0	1810.0	1810.0	1810.0	1809.0	1810.0	1810.0	0.0	0.0	30.0	108.6	1276.0	0.0
241	FG2311.ZCE	20231109	1810.0	1810.0	1790.0	1790.0	1790.0	1790.0	1790.0	-20.0	-20.0	10.0	35.8	1276.0	0.0
242	FG2311.ZCE	20231110	1790.0	1790.0	1800.0	1815.0	1800.0	1815.0	1804.0	25.0	14.0	95.0	344.35	1226.0	-50.0
243	FG2311.ZCE	20231113	1815.0	1804.0	1815.0	1815.0	1810.0	1810.0	1811.0	6.0	7.0	715.0	2585.4	526.0	-700.0
244	FG2311.ZCE	20231114	1810.0	1811.0	1700.0	1720.0	1700.0	1720.0	1702.0	-91.0	-109.0	17.0	57.88	0.0	-526.0