finance-talk/data/FG/FG2305.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	FG2305.ZCE	20220519		1779.0	1755.0	1784.0	1731.0	1783.0	1755.0	4.0	-24.0	362.0	1270.85	268.0
3	FG2305.ZCE	20220520	1783.0	1755.0	1773.0	1804.0	1766.0	1781.0	1782.0	26.0	27.0	483.0	1721.57	535.0	267.0
4	FG2305.ZCE	20220523	1781.0	1782.0	1782.0	1790.0	1764.0	1764.0	1774.0	-18.0	-8.0	575.0	2040.44	852.0	317.0
5	FG2305.ZCE	20220524	1764.0	1774.0	1767.0	1775.0	1755.0	1760.0	1765.0	-14.0	-9.0	515.0	1818.12	1050.0	198.0
6	FG2305.ZCE	20220525	1760.0	1765.0	1765.0	1788.0	1760.0	1785.0	1771.0	20.0	6.0	607.0	2149.58	999.0	-51.0
7	FG2305.ZCE	20220526	1785.0	1771.0	1776.0	1809.0	1770.0	1803.0	1779.0	32.0	8.0	3437.0	12231.21	3699.0	2700.0
8	FG2305.ZCE	20220527	1803.0	1779.0	1806.0	1836.0	1793.0	1813.0	1819.0	34.0	40.0	1421.0	5169.96	3990.0	291.0
9	FG2305.ZCE	20220530	1813.0	1819.0	1819.0	1865.0	1808.0	1847.0	1845.0	28.0	26.0	1048.0	3867.38	4183.0	193.0
10	FG2305.ZCE	20220531	1847.0	1845.0	1846.0	1876.0	1841.0	1854.0	1855.0	9.0	10.0	1276.0	4733.57	4717.0	534.0
11	FG2305.ZCE	20220601	1854.0	1855.0	1855.0	1869.0	1835.0	1857.0	1852.0	2.0	-3.0	824.0	3051.98	4541.0	-176.0
12	FG2305.ZCE	20220602	1857.0	1852.0	1857.0	1867.0	1837.0	1850.0	1846.0	-2.0	-6.0	1120.0	4134.63	5163.0	622.0
13	FG2305.ZCE	20220606	1850.0	1846.0	1864.0	1899.0	1846.0	1861.0	1872.0	15.0	26.0	1543.0	5777.25	5325.0	162.0
14	FG2305.ZCE	20220607	1861.0	1872.0	1865.0	1886.0	1858.0	1873.0	1875.0	1.0	3.0	783.0	2935.79	5361.0	36.0
15	FG2305.ZCE	20220608	1873.0	1875.0	1876.0	1893.0	1868.0	1885.0	1882.0	10.0	7.0	666.0	2507.44	5423.0	62.0
16	FG2305.ZCE	20220609	1885.0	1882.0	1891.0	1897.0	1842.0	1846.0	1874.0	-36.0	-8.0	1367.0	5122.37	5700.0	277.0
17	FG2305.ZCE	20220610	1846.0	1874.0	1855.0	1858.0	1818.0	1839.0	1839.0	-35.0	-35.0	1599.0	5879.95	5963.0	263.0
18	FG2305.ZCE	20220613	1839.0	1839.0	1839.0	1852.0	1825.0	1829.0	1836.0	-10.0	-3.0	1175.0	4314.2	6230.0	267.0
19	FG2305.ZCE	20220614	1829.0	1836.0	1828.0	1831.0	1766.0	1777.0	1795.0	-59.0	-41.0	2803.0	10060.07	7112.0	882.0
20	FG2305.ZCE	20220615	1777.0	1795.0	1782.0	1792.0	1765.0	1778.0	1780.0	-17.0	-15.0	1346.0	4791.67	7355.0	243.0
21	FG2305.ZCE	20220616	1778.0	1780.0	1783.0	1787.0	1768.0	1771.0	1778.0	-9.0	-2.0	783.0	2784.44	7404.0	49.0
22	FG2305.ZCE	20220617	1771.0	1778.0	1769.0	1792.0	1750.0	1788.0	1770.0	10.0	-8.0	4976.0	17610.18	11004.0	3600.0
23	FG2305.ZCE	20220620	1788.0	1770.0	1790.0	1812.0	1780.0	1797.0	1796.0	27.0	26.0	1743.0	6261.11	10976.0	-28.0
24	FG2305.ZCE	20220621	1797.0	1796.0	1795.0	1795.0	1724.0	1753.0	1758.0	-43.0	-38.0	2167.0	7618.17	11293.0	317.0
25	FG2305.ZCE	20220622	1753.0	1758.0	1751.0	1770.0	1724.0	1729.0	1748.0	-29.0	-10.0	1794.0	6270.29	11489.0	196.0
26	FG2305.ZCE	20220623	1729.0	1748.0	1732.0	1766.0	1720.0	1757.0	1743.0	9.0	-5.0	1543.0	5377.42	11644.0	155.0
27	FG2305.ZCE	20220624	1757.0	1743.0	1765.0	1769.0	1735.0	1747.0	1748.0	4.0	5.0	1131.0	3953.72	11704.0	60.0
28	FG2305.ZCE	20220627	1747.0	1748.0	1748.0	1764.0	1733.0	1750.0	1748.0	2.0	0.0	1416.0	4949.6	11916.0	212.0
29	FG2305.ZCE	20220628	1750.0	1748.0	1750.0	1765.0	1732.0	1755.0	1749.0	7.0	1.0	1623.0	5675.9	12024.0	108.0
30	FG2305.ZCE	20220629	1755.0	1749.0	1755.0	1795.0	1745.0	1765.0	1765.0	16.0	16.0	1642.0	5796.27	12062.0	38.0
31	FG2305.ZCE	20220630	1765.0	1765.0	1770.0	1776.0	1749.0	1749.0	1767.0	-16.0	2.0	1766.0	6239.73	13014.0	952.0
32	FG2305.ZCE	20220701	1749.0	1767.0	1749.0	1751.0	1720.0	1730.0	1740.0	-37.0	-27.0	1946.0	6772.82	13595.0	581.0
33	FG2305.ZCE	20220704	1730.0	1740.0	1736.0	1745.0	1697.0	1704.0	1719.0	-36.0	-21.0	2481.0	8530.94	14586.0	991.0
34	FG2305.ZCE	20220705	1704.0	1719.0	1705.0	1721.0	1698.0	1706.0	1710.0	-13.0	-9.0	1098.0	3754.47	14661.0	75.0
35	FG2305.ZCE	20220706	1706.0	1710.0	1698.0	1698.0	1660.0	1687.0	1676.0	-23.0	-34.0	3331.0	11166.63	15230.0	569.0
36	FG2305.ZCE	20220707	1687.0	1676.0	1686.0	1699.0	1670.0	1672.0	1685.0	-4.0	9.0	2072.0	6983.51	15823.0	593.0
37	FG2305.ZCE	20220708	1672.0	1685.0	1677.0	1682.0	1642.0	1652.0	1665.0	-33.0	-20.0	2360.0	7858.18	16384.0	561.0
38	FG2305.ZCE	20220711	1652.0	1665.0	1650.0	1658.0	1618.0	1634.0	1638.0	-31.0	-27.0	2827.0	9262.63	17383.0	999.0
39	FG2305.ZCE	20220712	1634.0	1638.0	1631.0	1661.0	1615.0	1622.0	1639.0	-16.0	1.0	4367.0	14311.16	18330.0	947.0
40	FG2305.ZCE	20220713	1622.0	1639.0	1615.0	1648.0	1602.0	1632.0	1626.0	-7.0	-13.0	5980.0	19452.62	20211.0	1881.0
41	FG2305.ZCE	20220714	1632.0	1626.0	1625.0	1638.0	1597.0	1600.0	1620.0	-26.0	-6.0	4309.0	13961.59	22447.0	2236.0
42	FG2305.ZCE	20220715	1600.0	1620.0	1597.0	1605.0	1571.0	1583.0	1592.0	-37.0	-28.0	4783.0	15226.17	24562.0	2115.0
43	FG2305.ZCE	20220718	1583.0	1592.0	1585.0	1628.0	1585.0	1628.0	1609.0	36.0	17.0	2656.0	8548.28	24240.0	-322.0
44	FG2305.ZCE	20220719	1628.0	1609.0	1625.0	1660.0	1605.0	1606.0	1635.0	-3.0	26.0	5072.0	16588.34	25419.0	1179.0
45	FG2305.ZCE	20220720	1606.0	1635.0	1606.0	1620.0	1570.0	1596.0	1589.0	-39.0	-46.0	6128.0	19480.11	25449.0	30.0
46	FG2305.ZCE	20220721	1596.0	1589.0	1592.0	1605.0	1530.0	1533.0	1559.0	-56.0	-30.0	6175.0	19248.73	26067.0	618.0
47	FG2305.ZCE	20220722	1533.0	1559.0	1529.0	1540.0	1504.0	1512.0	1522.0	-47.0	-37.0	5791.0	17630.99	28076.0	2009.0
48	FG2305.ZCE	20220725	1512.0	1522.0	1515.0	1550.0	1513.0	1538.0	1537.0	16.0	15.0	4484.0	13784.04	27935.0	-141.0
49	FG2305.ZCE	20220726	1538.0	1537.0	1540.0	1549.0	1525.0	1529.0	1535.0	-8.0	-2.0	3267.0	10031.93	28567.0	632.0
50	FG2305.ZCE	20220727	1529.0	1535.0	1535.0	1538.0	1507.0	1526.0	1528.0	-9.0	-7.0	8700.0	26594.58	34149.0	5582.0
51	FG2305.ZCE	20220728	1526.0	1528.0	1531.0	1563.0	1521.0	1558.0	1544.0	30.0	16.0	7328.0	22628.86	35194.0	1045.0
52	FG2305.ZCE	20220729	1558.0	1544.0	1551.0	1622.0	1542.0	1583.0	1585.0	39.0	41.0	10937.0	34679.63	36450.0	1256.0
53	FG2305.ZCE	20220801	1583.0	1585.0	1586.0	1614.0	1560.0	1570.0	1588.0	-15.0	3.0	7815.0	24823.74	37747.0	1297.0
54	FG2305.ZCE	20220802	1570.0	1588.0	1569.0	1593.0	1561.0	1583.0	1575.0	-5.0	-13.0	6298.0	19842.41	39494.0	1747.0
55	FG2305.ZCE	20220803	1583.0	1575.0	1583.0	1603.0	1568.0	1584.0	1588.0	9.0	13.0	6228.0	19783.6	39885.0	391.0
56	FG2305.ZCE	20220804	1584.0	1588.0	1590.0	1600.0	1574.0	1588.0	1589.0	0.0	1.0	6308.0	20046.9	40348.0	463.0
57	FG2305.ZCE	20220805	1588.0	1589.0	1595.0	1599.0	1561.0	1583.0	1581.0	-6.0	-8.0	5808.0	18361.79	41315.0	967.0
58	FG2305.ZCE	20220808	1583.0	1581.0	1581.0	1630.0	1577.0	1621.0	1612.0	40.0	31.0	8060.0	25980.83	42281.0	966.0
59	FG2305.ZCE	20220809	1621.0	1612.0	1618.0	1635.0	1611.0	1618.0	1621.0	6.0	9.0	4172.0	13528.93	42525.0	244.0
60	FG2305.ZCE	20220810	1618.0	1621.0	1623.0	1629.0	1566.0	1574.0	1591.0	-47.0	-30.0	7405.0	23559.97	44473.0	1948.0
61	FG2305.ZCE	20220811	1574.0	1591.0	1580.0	1611.0	1551.0	1608.0	1575.0	17.0	-16.0	14012.0	44145.85	48782.0	4309.0
62	FG2305.ZCE	20220812	1608.0	1575.0	1614.0	1621.0	1580.0	1589.0	1602.0	14.0	27.0	10632.0	34074.84	48750.0	-32.0
63	FG2305.ZCE	20220815	1589.0	1602.0	1586.0	1603.0	1560.0	1563.0	1578.0	-39.0	-24.0	8083.0	25509.56	50534.0	1784.0
64	FG2305.ZCE	20220816	1563.0	1578.0	1551.0	1566.0	1542.0	1550.0	1553.0	-28.0	-25.0	6147.0	19094.16	51831.0	1297.0
65	FG2305.ZCE	20220817	1550.0	1553.0	1550.0	1554.0	1510.0	1527.0	1530.0	-26.0	-23.0	9871.0	30196.12	55510.0	3679.0
66	FG2305.ZCE	20220818	1527.0	1530.0	1525.0	1536.0	1500.0	1501.0	1520.0	-29.0	-10.0	8074.0	24547.91	57187.0	1677.0
67	FG2305.ZCE	20220819	1501.0	1520.0	1500.0	1511.0	1467.0	1470.0	1486.0	-50.0	-34.0	13753.0	40873.91	60650.0	3463.0
68	FG2305.ZCE	20220822	1470.0	1486.0	1480.0	1528.0	1474.0	1521.0	1505.0	35.0	19.0	16713.0	50308.91	59159.0	-1491.0
69	FG2305.ZCE	20220823	1521.0	1505.0	1524.0	1526.0	1500.0	1507.0	1512.0	2.0	7.0	11493.0	34760.15	60140.0	981.0
70	FG2305.ZCE	20220824	1507.0	1512.0	1505.0	1517.0	1500.0	1510.0	1508.0	-2.0	-4.0	9332.0	28149.06	60407.0	267.0
71	FG2305.ZCE	20220825	1510.0	1508.0	1507.0	1526.0	1490.0	1495.0	1508.0	-13.0	0.0	16324.0	49247.09	62781.0	2374.0
72	FG2305.ZCE	20220826	1495.0	1508.0	1500.0	1505.0	1477.0	1499.0	1493.0	-9.0	-15.0	16354.0	48846.96	63840.0	1059.0
73	FG2305.ZCE	20220829	1499.0	1493.0	1500.0	1511.0	1480.0	1488.0	1495.0	-5.0	2.0	17197.0	51422.85	62766.0	-1074.0
74	FG2305.ZCE	20220830	1488.0	1495.0	1490.0	1492.0	1451.0	1455.0	1470.0	-40.0	-25.0	17966.0	52836.96	66102.0	3336.0
75	FG2305.ZCE	20220831	1455.0	1470.0	1454.0	1500.0	1452.0	1488.0	1475.0	18.0	5.0	17788.0	52491.82	66136.0	34.0
76	FG2305.ZCE	20220901	1488.0	1475.0	1488.0	1497.0	1465.0	1471.0	1482.0	-4.0	7.0	13080.0	38772.19	67809.0	1673.0
77	FG2305.ZCE	20220902	1471.0	1482.0	1470.0	1470.0	1436.0	1459.0	1453.0	-23.0	-29.0	19926.0	57920.05	68472.0	663.0
78	FG2305.ZCE	20220905	1459.0	1453.0	1461.0	1492.0	1456.0	1482.0	1473.0	29.0	20.0	16782.0	49442.98	70232.0	1760.0
79	FG2305.ZCE	20220906	1482.0	1473.0	1484.0	1495.0	1463.0	1490.0	1479.0	17.0	6.0	30881.0	91336.17	71193.0	961.0
80	FG2305.ZCE	20220907	1490.0	1479.0	1488.0	1497.0	1480.0	1482.0	1488.0	3.0	9.0	24521.0	72987.42	74177.0	2984.0
81	FG2305.ZCE	20220908	1482.0	1488.0	1488.0	1510.0	1487.0	1500.0	1501.0	12.0	13.0	24635.0	73965.48	76948.0	2771.0
82	FG2305.ZCE	20220909	1500.0	1501.0	1500.0	1533.0	1494.0	1532.0	1515.0	31.0	14.0	19739.0	59801.98	76348.0	-600.0
83	FG2305.ZCE	20220913	1532.0	1515.0	1541.0	1550.0	1521.0	1529.0	1533.0	14.0	18.0	22034.0	67538.32	81478.0	5130.0
84	FG2305.ZCE	20220914	1529.0	1533.0	1530.0	1539.0	1512.0	1522.0	1523.0	-11.0	-10.0	22642.0	68962.16	83882.0	2404.0
85	FG2305.ZCE	20220915	1522.0	1523.0	1527.0	1539.0	1505.0	1515.0	1526.0	-8.0	3.0	27242.0	83129.79	86846.0	2964.0
86	FG2305.ZCE	20220916	1515.0	1526.0	1518.0	1522.0	1493.0	1502.0	1507.0	-24.0	-19.0	20759.0	62565.85	89904.0	3058.0
87	FG2305.ZCE	20220919	1502.0	1507.0	1504.0	1532.0	1501.0	1517.0	1520.0	10.0	13.0	26090.0	79315.41	88769.0	-1135.0
88	FG2305.ZCE	20220920	1517.0	1520.0	1515.0	1526.0	1502.0	1508.0	1515.0	-12.0	-5.0	27706.0	83972.18	89448.0	679.0
89	FG2305.ZCE	20220921	1508.0	1515.0	1508.0	1509.0	1489.0	1499.0	1500.0	-16.0	-15.0	18813.0	56445.38	90719.0	1271.0
90	FG2305.ZCE	20220922	1499.0	1500.0	1503.0	1529.0	1496.0	1525.0	1514.0	25.0	14.0	21761.0	65880.12	89137.0	-1582.0
91	FG2305.ZCE	20220923	1525.0	1514.0	1534.0	1537.0	1512.0	1519.0	1523.0	5.0	9.0	21758.0	66285.43	91130.0	1993.0
92	FG2305.ZCE	20220926	1519.0	1523.0	1508.0	1530.0	1502.0	1527.0	1515.0	4.0	-8.0	25946.0	78632.53	91286.0	156.0
93	FG2305.ZCE	20220927	1527.0	1515.0	1529.0	1544.0	1510.0	1538.0	1528.0	23.0	13.0	33993.0	103851.46	95829.0	4543.0
94	FG2305.ZCE	20220928	1538.0	1528.0	1539.0	1548.0	1526.0	1536.0	1535.0	8.0	7.0	24020.0	73747.87	96173.0	344.0
95	FG2305.ZCE	20220929	1536.0	1535.0	1538.0	1541.0	1503.0	1507.0	1519.0	-28.0	-16.0	33720.0	102443.02	95734.0	-439.0
96	FG2305.ZCE	20220930	1507.0	1519.0	1511.0	1515.0	1492.0	1508.0	1503.0	-11.0	-16.0	20060.0	60313.72	94761.0	-973.0
97	FG2305.ZCE	20221010	1508.0	1503.0	1508.0	1538.0	1501.0	1534.0	1523.0	31.0	20.0	29444.0	89699.69	98629.0	3868.0
98	FG2305.ZCE	20221011	1534.0	1523.0	1543.0	1549.0	1514.0	1518.0	1529.0	-5.0	6.0	38206.0	116796.82	109597.0	10968.0
99	FG2305.ZCE	20221012	1518.0	1529.0	1520.0	1528.0	1512.0	1523.0	1522.0	-6.0	-7.0	24961.0	75967.82	110170.0	573.0
100	FG2305.ZCE	20221013	1523.0	1522.0	1522.0	1525.0	1491.0	1492.0	1508.0	-30.0	-14.0	42273.0	127482.48	118300.0	8130.0
101	FG2305.ZCE	20221014	1492.0	1508.0	1490.0	1509.0	1480.0	1497.0	1495.0	-11.0	-13.0	31718.0	94826.46	123242.0	4942.0
102	FG2305.ZCE	20221017	1497.0	1495.0	1495.0	1507.0	1471.0	1480.0	1488.0	-15.0	-7.0	42469.0	126419.39	132744.0	9502.0
103	FG2305.ZCE	20221018	1480.0	1488.0	1485.0	1485.0	1467.0	1478.0	1475.0	-10.0	-13.0	35924.0	105971.18	142252.0	9508.0
104	FG2305.ZCE	20221019	1478.0	1475.0	1478.0	1479.0	1452.0	1459.0	1469.0	-16.0	-6.0	34723.0	101988.61	148758.0	6506.0
105	FG2305.ZCE	20221020	1459.0	1469.0	1458.0	1471.0	1453.0	1460.0	1463.0	-9.0	-6.0	38584.0	112868.42	150977.0	2219.0
106	FG2305.ZCE	20221021	1460.0	1463.0	1461.0	1471.0	1449.0	1459.0	1460.0	-4.0	-3.0	32848.0	95942.5	157264.0	6287.0
107	FG2305.ZCE	20221024	1459.0	1460.0	1458.0	1490.0	1452.0	1456.0	1475.0	-4.0	15.0	65852.0	194263.27	159218.0	1954.0
108	FG2305.ZCE	20221025	1456.0	1475.0	1460.0	1460.0	1420.0	1422.0	1438.0	-53.0	-37.0	55467.0	159568.57	165112.0	5894.0
109	FG2305.ZCE	20221026	1422.0	1438.0	1420.0	1439.0	1415.0	1421.0	1427.0	-17.0	-11.0	45351.0	129396.01	172110.0	6998.0
110	FG2305.ZCE	20221027	1421.0	1427.0	1422.0	1433.0	1389.0	1394.0	1414.0	-33.0	-13.0	57555.0	162757.92	181554.0	9444.0
111	FG2305.ZCE	20221028	1394.0	1414.0	1393.0	1408.0	1387.0	1404.0	1398.0	-10.0	-16.0	58518.0	163571.36	188817.0	7263.0
112	FG2305.ZCE	20221031	1404.0	1398.0	1402.0	1416.0	1352.0	1358.0	1388.0	-40.0	-10.0	96316.0	267297.5	190898.0	2081.0
113	FG2305.ZCE	20221101	1358.0	1388.0	1358.0	1384.0	1351.0	1379.0	1367.0	-9.0	-21.0	53723.0	146907.3	194413.0	3515.0
114	FG2305.ZCE	20221102	1379.0	1367.0	1379.0	1386.0	1358.0	1375.0	1370.0	8.0	3.0	54449.0	149235.9	196753.0	2340.0
115	FG2305.ZCE	20221103	1375.0	1370.0	1375.0	1385.0	1367.0	1380.0	1377.0	10.0	7.0	43515.0	119802.37	199088.0	2335.0
116	FG2305.ZCE	20221104	1380.0	1377.0	1375.0	1420.0	1375.0	1418.0	1402.0	41.0	25.0	77473.0	217284.22	204187.0	5099.0
117	FG2305.ZCE	20221107	1418.0	1402.0	1426.0	1429.0	1389.0	1413.0	1407.0	11.0	5.0	86516.0	243540.75	216654.0	12467.0
118	FG2305.ZCE	20221108	1413.0	1407.0	1410.0	1432.0	1407.0	1431.0	1421.0	24.0	14.0	80624.0	229094.14	213160.0	-3494.0
119	FG2305.ZCE	20221109	1431.0	1421.0	1431.0	1439.0	1420.0	1430.0	1429.0	9.0	8.0	65306.0	186635.51	212483.0	-677.0
120	FG2305.ZCE	20221110	1430.0	1429.0	1424.0	1438.0	1410.0	1424.0	1421.0	-5.0	-8.0	69394.0	197255.47	217183.0	4700.0
121	FG2305.ZCE	20221111	1424.0	1421.0	1424.0	1460.0	1419.0	1448.0	1440.0	27.0	19.0	117995.0	339846.79	221503.0	4320.0
122	FG2305.ZCE	20221114	1448.0	1440.0	1449.0	1486.0	1440.0	1459.0	1462.0	19.0	22.0	154899.0	452811.09	229041.0	7538.0
123	FG2305.ZCE	20221115	1459.0	1462.0	1457.0	1484.0	1452.0	1470.0	1471.0	8.0	9.0	120837.0	355452.8	245773.0	16732.0
124	FG2305.ZCE	20221116	1470.0	1471.0	1475.0	1479.0	1464.0	1473.0	1472.0	2.0	1.0	93490.0	275173.51	244728.0	-1045.0
125	FG2305.ZCE	20221117	1473.0	1472.0	1474.0	1477.0	1424.0	1443.0	1441.0	-29.0	-31.0	164966.0	475352.15	245963.0	1235.0
126	FG2305.ZCE	20221118	1443.0	1441.0	1438.0	1450.0	1412.0	1431.0	1432.0	-10.0	-9.0	130094.0	372608.04	246305.0	342.0
127	FG2305.ZCE	20221121	1431.0	1432.0	1430.0	1445.0	1424.0	1428.0	1435.0	-4.0	3.0	139681.0	400809.69	254656.0	8351.0
128	FG2305.ZCE	20221122	1428.0	1435.0	1429.0	1440.0	1410.0	1413.0	1424.0	-22.0	-11.0	112828.0	321377.29	267732.0	13076.0
129	FG2305.ZCE	20221123	1413.0	1424.0	1412.0	1429.0	1407.0	1411.0	1416.0	-13.0	-8.0	111583.0	315987.96	280695.0	12963.0
130	FG2305.ZCE	20221124	1411.0	1416.0	1410.0	1446.0	1407.0	1435.0	1424.0	19.0	8.0	150921.0	429689.73	284198.0	3503.0
131	FG2305.ZCE	20221125	1435.0	1424.0	1440.0	1471.0	1427.0	1471.0	1448.0	47.0	24.0	177451.0	513815.2	296771.0	12573.0
132	FG2305.ZCE	20221128	1471.0	1448.0	1476.0	1485.0	1451.0	1473.0	1471.0	25.0	23.0	298098.0	877226.23	312711.0	15940.0
133	FG2305.ZCE	20221129	1473.0	1471.0	1477.0	1500.0	1466.0	1482.0	1485.0	11.0	14.0	329025.0	977162.12	333830.0	21119.0
134	FG2305.ZCE	20221130	1482.0	1485.0	1482.0	1485.0	1451.0	1464.0	1464.0	-21.0	-21.0	267359.0	782880.59	364717.0	30887.0
135	FG2305.ZCE	20221201	1464.0	1464.0	1468.0	1488.0	1460.0	1462.0	1473.0	-2.0	9.0	269647.0	794427.4	378951.0	14234.0
136	FG2305.ZCE	20221202	1462.0	1473.0	1465.0	1482.0	1457.0	1481.0	1472.0	8.0	-1.0	241545.0	711148.24	390839.0	11888.0
137	FG2305.ZCE	20221205	1481.0	1472.0	1485.0	1525.0	1474.0	1511.0	1501.0	39.0	29.0	416055.0	1248979.87	427130.0	36291.0
138	FG2305.ZCE	20221206	1511.0	1501.0	1511.0	1529.0	1500.0	1526.0	1513.0	25.0	12.0	320540.0	970144.3	457504.0	30374.0
139	FG2305.ZCE	20221207	1526.0	1513.0	1526.0	1535.0	1491.0	1501.0	1516.0	-12.0	3.0	408990.0	1239857.04	470779.0	13275.0
140	FG2305.ZCE	20221208	1501.0	1516.0	1496.0	1509.0	1486.0	1506.0	1498.0	-10.0	-18.0	359855.0	1077925.38	502502.0	31723.0
141	FG2305.ZCE	20221209	1506.0	1498.0	1510.0	1559.0	1509.0	1554.0	1536.0	56.0	38.0	637463.0	1958041.04	553546.0	51044.0
142	FG2305.ZCE	20221212	1554.0	1536.0	1552.0	1592.0	1534.0	1537.0	1568.0	1.0	32.0	1107627.0	3472466.56	620310.0	66764.0
143	FG2305.ZCE	20221213	1537.0	1568.0	1537.0	1567.0	1535.0	1564.0	1554.0	-4.0	-14.0	643931.0	2000744.05	634932.0	14622.0
144	FG2305.ZCE	20221214	1564.0	1554.0	1565.0	1579.0	1557.0	1574.0	1569.0	20.0	15.0	552613.0	1734642.87	649351.0	14419.0
145	FG2305.ZCE	20221215	1574.0	1569.0	1580.0	1639.0	1578.0	1629.0	1612.0	60.0	43.0	1130992.0	3645687.36	713622.0	64271.0
146	FG2305.ZCE	20221216	1629.0	1612.0	1631.0	1638.0	1558.0	1580.0	1598.0	-32.0	-14.0	1467945.0	4691454.33	708418.0	-5204.0
147	FG2305.ZCE	20221219	1580.0	1598.0	1576.0	1579.0	1539.0	1548.0	1555.0	-50.0	-43.0	1183090.0	3680248.85	692820.0	-15598.0
148	FG2305.ZCE	20221220	1548.0	1555.0	1550.0	1561.0	1530.0	1549.0	1545.0	-6.0	-10.0	821324.0	2537165.65	689242.0	-3578.0
149	FG2305.ZCE	20221221	1549.0	1545.0	1551.0	1567.0	1541.0	1563.0	1553.0	18.0	8.0	630692.0	1959004.14	684861.0	-4381.0
150	FG2305.ZCE	20221222	1563.0	1553.0	1570.0	1570.0	1538.0	1544.0	1552.0	-9.0	-1.0	723028.0	2243639.63	674083.0	-10778.0
151	FG2305.ZCE	20221223	1544.0	1552.0	1541.0	1563.0	1527.0	1555.0	1548.0	3.0	-4.0	721838.0	2234521.35	654230.0	-19853.0
152	FG2305.ZCE	20221226	1555.0	1548.0	1555.0	1586.0	1553.0	1577.0	1573.0	29.0	25.0	904318.0	2844951.73	672014.0	17784.0
153	FG2305.ZCE	20221227	1577.0	1573.0	1581.0	1637.0	1573.0	1629.0	1613.0	56.0	40.0	996642.0	3214239.62	729908.0	57894.0
154	FG2305.ZCE	20221228	1629.0	1613.0	1633.0	1661.0	1617.0	1656.0	1639.0	43.0	26.0	1158971.0	3799849.43	751544.0	21636.0
155	FG2305.ZCE	20221229	1656.0	1639.0	1657.0	1664.0	1634.0	1647.0	1648.0	8.0	9.0	1001375.0	3301338.48	756372.0	4828.0
156	FG2305.ZCE	20221230	1647.0	1648.0	1647.0	1663.0	1631.0	1660.0	1647.0	12.0	-1.0	915865.0	3016834.68	737429.0	-18943.0
157	FG2305.ZCE	20230103	1660.0	1647.0	1654.0	1684.0	1631.0	1672.0	1663.0	25.0	16.0	794206.0	2641981.91	771385.0	33956.0
158	FG2305.ZCE	20230104	1672.0	1663.0	1669.0	1671.0	1638.0	1662.0	1659.0	-1.0	-4.0	894755.0	2969521.03	775297.0	3912.0
159	FG2305.ZCE	20230105	1662.0	1659.0	1657.0	1687.0	1652.0	1669.0	1670.0	10.0	11.0	947310.0	3163951.89	781722.0	6425.0
160	FG2305.ZCE	20230106	1669.0	1670.0	1675.0	1694.0	1663.0	1692.0	1677.0	22.0	7.0	723710.0	2427734.9	812376.0	30654.0
161	FG2305.ZCE	20230109	1692.0	1677.0	1691.0	1698.0	1666.0	1677.0	1680.0	0.0	3.0	789633.0	2653095.55	776538.0	-35838.0
162	FG2305.ZCE	20230110	1677.0	1680.0	1680.0	1686.0	1643.0	1654.0	1666.0	-26.0	-14.0	821678.0	2738327.39	752972.0	-23566.0
163	FG2305.ZCE	20230111	1654.0	1666.0	1654.0	1684.0	1649.0	1679.0	1664.0	13.0	-2.0	619716.0	2062843.72	779469.0	26497.0
164	FG2305.ZCE	20230112	1679.0	1664.0	1676.0	1688.0	1663.0	1669.0	1675.0	5.0	11.0	591816.0	1982554.69	796299.0	16830.0
165	FG2305.ZCE	20230113	1669.0	1675.0	1668.0	1689.0	1641.0	1680.0	1670.0	5.0	-5.0	1153729.0	3854416.12	792081.0	-4218.0
166	FG2305.ZCE	20230116	1680.0	1670.0	1679.0	1680.0	1639.0	1662.0	1662.0	-8.0	-8.0	982814.0	3267802.45	763201.0	-28880.0
167	FG2305.ZCE	20230117	1662.0	1662.0	1665.0	1677.0	1655.0	1671.0	1665.0	9.0	3.0	483187.0	1608543.64	761252.0	-1949.0
168	FG2305.ZCE	20230118	1671.0	1665.0	1669.0	1720.0	1669.0	1718.0	1697.0	53.0	32.0	906722.0	3076625.25	811586.0	50334.0
169	FG2305.ZCE	20230119	1718.0	1697.0	1723.0	1758.0	1718.0	1731.0	1735.0	34.0	38.0	855077.0	2967886.05	765605.0	-45981.0
170	FG2305.ZCE	20230120	1731.0	1735.0	1728.0	1749.0	1723.0	1746.0	1736.0	11.0	1.0	441026.0	1531220.16	720266.0	-45339.0
171	FG2305.ZCE	20230130	1746.0	1736.0	1760.0	1762.0	1631.0	1636.0	1677.0	-100.0	-59.0	1215257.0	4074915.9	794177.0	73911.0
172	FG2305.ZCE	20230131	1636.0	1677.0	1640.0	1645.0	1603.0	1608.0	1623.0	-69.0	-54.0	999144.0	3244148.89	874831.0	80654.0
173	FG2305.ZCE	20230201	1608.0	1623.0	1605.0	1633.0	1588.0	1598.0	1611.0	-25.0	-12.0	1191626.0	3840043.07	893860.0	19029.0
174	FG2305.ZCE	20230202	1598.0	1611.0	1596.0	1602.0	1556.0	1563.0	1583.0	-48.0	-28.0	1098975.0	3478298.04	923765.0	29905.0
175	FG2305.ZCE	20230203	1563.0	1583.0	1558.0	1594.0	1557.0	1579.0	1574.0	-4.0	-9.0	941259.0	2963113.12	901999.0	-21766.0
176	FG2305.ZCE	20230206	1579.0	1574.0	1576.0	1587.0	1554.0	1568.0	1571.0	-6.0	-3.0	835064.0	2624162.62	907626.0	5627.0
177	FG2305.ZCE	20230207	1568.0	1571.0	1568.0	1568.0	1522.0	1540.0	1544.0	-31.0	-27.0	1135923.0	3506905.16	979415.0	71789.0
178	FG2305.ZCE	20230208	1540.0	1544.0	1535.0	1539.0	1516.0	1531.0	1529.0	-13.0	-15.0	972915.0	2975803.34	1019076.0	39661.0
179	FG2305.ZCE	20230209	1531.0	1529.0	1533.0	1538.0	1522.0	1529.0	1529.0	0.0	0.0	702690.0	2149143.93	1040868.0	21792.0
180	FG2305.ZCE	20230210	1529.0	1529.0	1528.0	1545.0	1504.0	1539.0	1529.0	10.0	0.0	1247958.0	3817152.97	1008969.0	-31899.0
181	FG2305.ZCE	20230213	1539.0	1529.0	1542.0	1543.0	1516.0	1525.0	1530.0	-4.0	1.0	878761.0	2689056.13	1040364.0	31395.0
182	FG2305.ZCE	20230214	1525.0	1530.0	1522.0	1534.0	1496.0	1528.0	1517.0	-2.0	-13.0	1044932.0	3169644.51	1053462.0	13098.0
183	FG2305.ZCE	20230215	1528.0	1517.0	1530.0	1546.0	1522.0	1536.0	1534.0	19.0	17.0	867005.0	2659167.56	1029313.0	-24149.0
184	FG2305.ZCE	20230216	1536.0	1534.0	1540.0	1553.0	1528.0	1538.0	1543.0	4.0	9.0	953705.0	2942791.99	1037381.0	8068.0
185	FG2305.ZCE	20230217	1538.0	1543.0	1540.0	1545.0	1519.0	1526.0	1532.0	-17.0	-11.0	793668.0	2432073.3	1062344.0	24963.0
186	FG2305.ZCE	20230220	1526.0	1532.0	1520.0	1541.0	1514.0	1536.0	1527.0	4.0	-5.0	662822.0	2024040.34	1043087.0	-19257.0
187	FG2305.ZCE	20230221	1536.0	1527.0	1535.0	1561.0	1535.0	1556.0	1552.0	29.0	25.0	866857.0	2690138.4	1016030.0	-27057.0
188	FG2305.ZCE	20230222	1556.0	1552.0	1552.0	1554.0	1528.0	1544.0	1543.0	-8.0	-9.0	1043089.0	3218233.74	1077131.0	61101.0
189	FG2305.ZCE	20230223	1544.0	1543.0	1547.0	1560.0	1541.0	1545.0	1550.0	2.0	7.0	774094.0	2399394.99	1049269.0	-27862.0
190	FG2305.ZCE	20230224	1545.0	1550.0	1546.0	1548.0	1518.0	1524.0	1532.0	-26.0	-18.0	912851.0	2797576.89	1137974.0	88705.0
191	FG2305.ZCE	20230227	1524.0	1532.0	1518.0	1530.0	1511.0	1521.0	1521.0	-11.0	-11.0	625658.0	1903779.35	1138797.0	823.0
192	FG2305.ZCE	20230228	1521.0	1521.0	1520.0	1526.0	1517.0	1520.0	1521.0	-1.0	0.0	509855.0	1551170.25	1145469.0	6672.0
193	FG2305.ZCE	20230301	1520.0	1521.0	1521.0	1531.0	1504.0	1528.0	1518.0	7.0	-3.0	957305.0	2906964.35	1103120.0	-42349.0
194	FG2305.ZCE	20230302	1528.0	1518.0	1530.0	1544.0	1527.0	1539.0	1536.0	21.0	18.0	654835.0	2011606.06	1047013.0	-56107.0
195	FG2305.ZCE	20230303	1539.0	1536.0	1545.0	1554.0	1539.0	1548.0	1546.0	12.0	10.0	626673.0	1938212.74	1018502.0	-28511.0
196	FG2305.ZCE	20230306	1548.0	1546.0	1548.0	1579.0	1536.0	1578.0	1554.0	32.0	8.0	1060087.0	3294370.56	1006324.0	-12178.0
197	FG2305.ZCE	20230307	1578.0	1554.0	1582.0	1596.0	1577.0	1588.0	1587.0	34.0	33.0	884729.0	2808259.22	968548.0	-37776.0
198	FG2305.ZCE	20230308	1588.0	1587.0	1595.0	1603.0	1571.0	1584.0	1589.0	-3.0	2.0	970745.0	3084257.07	928092.0	-40456.0
199	FG2305.ZCE	20230309	1584.0	1589.0	1584.0	1584.0	1554.0	1572.0	1567.0	-17.0	-22.0	909213.0	2848717.34	895595.0	-32497.0
200	FG2305.ZCE	20230310	1572.0	1567.0	1575.0	1609.0	1572.0	1587.0	1593.0	20.0	26.0	1322635.0	4213381.41	845778.0	-49817.0
201	FG2305.ZCE	20230313	1587.0	1593.0	1592.0	1632.0	1584.0	1628.0	1608.0	35.0	15.0	1250564.0	4020884.46	856237.0	10459.0
202	FG2305.ZCE	20230314	1628.0	1608.0	1616.0	1638.0	1611.0	1620.0	1626.0	12.0	18.0	964700.0	3137045.48	840441.0	-15796.0
203	FG2305.ZCE	20230315	1620.0	1626.0	1627.0	1636.0	1614.0	1621.0	1625.0	-5.0	-1.0	745051.0	2422147.74	828016.0	-12425.0
204	FG2305.ZCE	20230316	1621.0	1625.0	1611.0	1625.0	1543.0	1549.0	1582.0	-76.0	-43.0	1584197.0	5011218.89	755779.0	-72237.0
205	FG2305.ZCE	20230317	1549.0	1582.0	1554.0	1570.0	1532.0	1565.0	1554.0	-17.0	-28.0	1065334.0	3310253.4	697844.0	-57935.0
206	FG2305.ZCE	20230320	1565.0	1554.0	1565.0	1589.0	1551.0	1555.0	1572.0	1.0	18.0	1177916.0	3702984.42	702220.0	4376.0
207	FG2305.ZCE	20230321	1555.0	1572.0	1565.0	1574.0	1555.0	1568.0	1564.0	-4.0	-8.0	654368.0	2046944.39	687680.0	-14540.0
208	FG2305.ZCE	20230322	1568.0	1564.0	1574.0	1590.0	1564.0	1584.0	1579.0	20.0	15.0	855534.0	2702055.55	659351.0	-28329.0
209	FG2305.ZCE	20230323	1584.0	1579.0	1589.0	1625.0	1588.0	1621.0	1609.0	42.0	30.0	959472.0	3087688.49	677274.0	17923.0
210	FG2305.ZCE	20230324	1621.0	1609.0	1621.0	1632.0	1596.0	1630.0	1614.0	21.0	5.0	889672.0	2871082.07	653477.0	-23797.0
211	FG2305.ZCE	20230327	1630.0	1614.0	1620.0	1651.0	1620.0	1638.0	1637.0	24.0	23.0	1012847.0	3317042.04	645988.0	-7489.0
212	FG2305.ZCE	20230328	1638.0	1637.0	1646.0	1677.0	1638.0	1670.0	1658.0	33.0	21.0	829234.0	2749679.11	682803.0	36815.0
213	FG2305.ZCE	20230329	1670.0	1658.0	1673.0	1684.0	1652.0	1669.0	1669.0	11.0	11.0	836537.0	2791716.53	633689.0	-49114.0
214	FG2305.ZCE	20230330	1669.0	1669.0	1675.0	1689.0	1662.0	1677.0	1677.0	8.0	8.0	710577.0	2382599.94	635883.0	2194.0
215	FG2305.ZCE	20230331	1677.0	1677.0	1680.0	1681.0	1636.0	1643.0	1658.0	-34.0	-19.0	880297.0	2919565.35	568743.0	-67140.0
216	FG2305.ZCE	20230403	1643.0	1658.0	1643.0	1673.0	1641.0	1647.0	1657.0	-11.0	-1.0	872855.0	2892024.62	538120.0	-30623.0
217	FG2305.ZCE	20230404	1647.0	1657.0	1642.0	1645.0	1610.0	1630.0	1625.0	-27.0	-32.0	750475.0	2438903.8	480261.0	-57859.0
218	FG2305.ZCE	20230406	1630.0	1625.0	1645.0	1678.0	1638.0	1658.0	1659.0	33.0	34.0	639726.0	2123145.82	431325.0	-48936.0
219	FG2305.ZCE	20230407	1658.0	1659.0	1658.0	1682.0	1657.0	1680.0	1672.0	21.0	13.0	441738.0	1477030.67	406748.0	-24577.0
220	FG2305.ZCE	20230410	1680.0	1672.0	1691.0	1714.0	1684.0	1705.0	1700.0	33.0	28.0	661820.0	2250186.7	386107.0	-20641.0
221	FG2305.ZCE	20230411	1705.0	1700.0	1706.0	1712.0	1673.0	1683.0	1690.0	-17.0	-10.0	368863.0	1246567.03	307535.0	-78572.0
222	FG2305.ZCE	20230412	1683.0	1690.0	1694.0	1710.0	1685.0	1707.0	1697.0	17.0	7.0	186282.0	632060.91	283887.0	-23648.0
223	FG2305.ZCE	20230413	1707.0	1697.0	1710.0	1736.0	1695.0	1735.0	1713.0	38.0	16.0	197446.0	676549.26	247021.0	-36866.0
224	FG2305.ZCE	20230414	1735.0	1713.0	1737.0	1778.0	1734.0	1777.0	1751.0	64.0	38.0	200074.0	700759.2	222444.0	-24577.0
225	FG2305.ZCE	20230417	1777.0	1751.0	1780.0	1853.0	1762.0	1852.0	1811.0	101.0	60.0	258358.0	935652.92	182765.0	-39679.0
226	FG2305.ZCE	20230418	1852.0	1811.0	1850.0	1875.0	1845.0	1874.0	1860.0	63.0	49.0	173915.0	647060.55	161903.0	-20862.0
227	FG2305.ZCE	20230419	1874.0	1860.0	1876.0	1939.0	1863.0	1897.0	1906.0	37.0	46.0	353565.0	1347550.87	127874.0	-34029.0
228	FG2305.ZCE	20230420	1897.0	1906.0	1901.0	1975.0	1889.0	1970.0	1924.0	64.0	18.0	215420.0	828922.03	123098.0	-4776.0
229	FG2305.ZCE	20230421	1970.0	1924.0	1972.0	1996.0	1881.0	1892.0	1940.0	-32.0	16.0	266618.0	1034719.64	81684.0	-41414.0
230	FG2305.ZCE	20230424	1892.0	1940.0	1897.0	2002.0	1883.0	1974.0	1934.0	34.0	-6.0	219314.0	848483.86	68668.0	-13016.0
231	FG2305.ZCE	20230425	1974.0	1934.0	1974.0	2007.0	1943.0	1979.0	1971.0	45.0	37.0	138027.0	544213.8	53248.0	-15420.0
232	FG2305.ZCE	20230426	1979.0	1971.0	1980.0	1980.0	1940.0	1962.0	1957.0	-9.0	-14.0	63577.0	248817.04	39084.0	-14164.0
233	FG2305.ZCE	20230427	1962.0	1957.0	1960.0	1960.0	1898.0	1916.0	1929.0	-41.0	-28.0	41251.0	159176.36	25639.0	-13445.0
234	FG2305.ZCE	20230428	1916.0	1929.0	1918.0	2000.0	1905.0	2000.0	1961.0	71.0	32.0	46185.0	181111.16	4262.0	-21377.0
235	FG2305.ZCE	20230504	2000.0	1961.0	2044.0	2044.0	2005.0	2015.0	2019.0	54.0	58.0	1016.0	4101.7	3755.0	-507.0
236	FG2305.ZCE	20230505	2015.0	2019.0	2010.0	2029.0	1995.0	2012.0	2013.0	-7.0	-6.0	283.0	1139.26	3620.0	-135.0
237	FG2305.ZCE	20230508	2012.0	2013.0	2020.0	2020.0	1988.0	1994.0	2003.0	-19.0	-10.0	119.0	476.74	3591.0	-29.0
238	FG2305.ZCE	20230509	1994.0	2003.0	1980.0	2005.0	1980.0	1985.0	1984.0	-18.0	-19.0	35.0	138.86	3556.0	-35.0
239	FG2305.ZCE	20230510	1985.0	1984.0	2007.0	2008.0	1988.0	1988.0	2006.0	4.0	22.0	22.0	88.27	3534.0	-22.0
240	FG2305.ZCE	20230511	1988.0	2006.0	1990.0	2008.0	1990.0	2008.0	1994.0	2.0	-12.0	54.0	215.4	3480.0	-54.0
241	FG2305.ZCE	20230512	2008.0	1994.0	2010.0	2017.0	2010.0	2015.0	2015.0	21.0	21.0	54.0	217.62	3427.0	-53.0
242	FG2305.ZCE	20230515	2015.0	2015.0	2006.0	2006.0	1980.0	1980.0	2005.0	-35.0	-10.0	62.0	248.63	3366.0	-61.0
243	FG2305.ZCE	20230516	1980.0	2005.0	2000.0	2000.0	2000.0	2000.0	2000.0	-5.0	-5.0	609.0	2396.94	2757.0	-609.0
244	FG2305.ZCE	20230517	2000.0	2000.0					1999.0		-1.0	1836.0	7340.33	0.0	-2757.0