finance-talk/data/FG/FG2405.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	FG2405.ZCE	20230518		1465.0	1461.0	1489.0	1430.0	1451.0	1466.0	-14.0	1.0	3508.0	10282.37	2638.0
3	FG2405.ZCE	20230519	1451.0	1466.0	1475.0	1475.0	1416.0	1432.0	1438.0	-34.0	-28.0	5830.0	16772.13	5133.0	2495.0
4	FG2405.ZCE	20230522	1432.0	1438.0	1428.0	1432.0	1341.0	1347.0	1376.0	-91.0	-62.0	8422.0	23176.16	7549.0	2416.0
5	FG2405.ZCE	20230523	1347.0	1376.0	1347.0	1379.0	1327.0	1331.0	1354.0	-45.0	-22.0	5983.0	16207.02	8630.0	1081.0
6	FG2405.ZCE	20230524	1331.0	1354.0	1334.0	1349.0	1290.0	1294.0	1312.0	-60.0	-42.0	10579.0	27762.55	11955.0	3325.0
7	FG2405.ZCE	20230525	1294.0	1312.0	1298.0	1312.0	1293.0	1303.0	1302.0	-9.0	-10.0	9586.0	24962.38	15130.0	3175.0
8	FG2405.ZCE	20230526	1303.0	1302.0	1282.0	1313.0	1273.0	1309.0	1293.0	7.0	-9.0	11997.0	31032.17	18278.0	3148.0
9	FG2405.ZCE	20230529	1309.0	1293.0	1307.0	1342.0	1298.0	1325.0	1326.0	32.0	33.0	18206.0	48266.85	18603.0	325.0
10	FG2405.ZCE	20230530	1325.0	1326.0	1324.0	1330.0	1292.0	1300.0	1310.0	-26.0	-16.0	12488.0	32723.7	20384.0	1781.0
11	FG2405.ZCE	20230531	1300.0	1310.0	1296.0	1300.0	1280.0	1294.0	1289.0	-16.0	-21.0	10238.0	26390.36	22112.0	1728.0
12	FG2405.ZCE	20230601	1294.0	1289.0	1291.0	1320.0	1285.0	1315.0	1306.0	26.0	17.0	12033.0	31428.41	22124.0	12.0
13	FG2405.ZCE	20230602	1315.0	1306.0	1318.0	1396.0	1311.0	1382.0	1357.0	76.0	51.0	24152.0	65560.85	19514.0	-2610.0
14	FG2405.ZCE	20230605	1382.0	1357.0	1380.0	1408.0	1356.0	1365.0	1380.0	8.0	23.0	22824.0	62994.4	21789.0	2275.0
15	FG2405.ZCE	20230606	1365.0	1380.0	1360.0	1376.0	1351.0	1364.0	1364.0	-16.0	-16.0	10925.0	29803.32	23252.0	1463.0
16	FG2405.ZCE	20230607	1364.0	1364.0	1365.0	1380.0	1339.0	1350.0	1357.0	-14.0	-7.0	15812.0	42928.53	28310.0	5058.0
17	FG2405.ZCE	20230608	1350.0	1357.0	1356.0	1379.0	1351.0	1363.0	1365.0	6.0	8.0	16521.0	45096.3	31601.0	3291.0
18	FG2405.ZCE	20230609	1363.0	1365.0	1368.0	1377.0	1358.0	1374.0	1368.0	9.0	3.0	9520.0	26046.31	31430.0	-171.0
19	FG2405.ZCE	20230612	1374.0	1368.0	1378.0	1393.0	1363.0	1369.0	1376.0	1.0	8.0	11705.0	32206.48	32000.0	570.0
20	FG2405.ZCE	20230613	1369.0	1376.0	1364.0	1400.0	1364.0	1399.0	1382.0	23.0	6.0	11046.0	30523.37	32635.0	635.0
21	FG2405.ZCE	20230614	1399.0	1382.0	1399.0	1435.0	1393.0	1410.0	1409.0	28.0	27.0	27162.0	76554.54	39397.0	6762.0
22	FG2405.ZCE	20230615	1410.0	1409.0	1414.0	1414.0	1374.0	1398.0	1396.0	-11.0	-13.0	17065.0	47640.17	41391.0	1994.0
23	FG2405.ZCE	20230616	1398.0	1396.0	1403.0	1429.0	1401.0	1417.0	1416.0	21.0	20.0	26761.0	75767.31	38114.0	-3277.0
24	FG2405.ZCE	20230619	1417.0	1416.0	1415.0	1420.0	1349.0	1364.0	1382.0	-52.0	-34.0	53736.0	148538.15	47636.0	9522.0
25	FG2405.ZCE	20230620	1364.0	1382.0	1363.0	1370.0	1352.0	1358.0	1360.0	-24.0	-22.0	14692.0	39968.79	49777.0	2141.0
26	FG2405.ZCE	20230621	1358.0	1360.0	1361.0	1363.0	1331.0	1333.0	1347.0	-27.0	-13.0	21359.0	57556.27	53642.0	3865.0
27	FG2405.ZCE	20230626	1333.0	1347.0	1325.0	1342.0	1302.0	1315.0	1318.0	-32.0	-29.0	27175.0	71629.51	63484.0	9842.0
28	FG2405.ZCE	20230627	1315.0	1318.0	1313.0	1344.0	1308.0	1332.0	1324.0	14.0	6.0	23919.0	63358.53	66705.0	3221.0
29	FG2405.ZCE	20230628	1332.0	1324.0	1331.0	1336.0	1321.0	1334.0	1330.0	10.0	6.0	14000.0	37241.97	66582.0	-123.0
30	FG2405.ZCE	20230629	1334.0	1330.0	1335.0	1347.0	1328.0	1342.0	1337.0	12.0	7.0	13113.0	35069.91	66664.0	82.0
31	FG2405.ZCE	20230630	1342.0	1337.0	1343.0	1378.0	1339.0	1359.0	1363.0	22.0	26.0	33275.0	90723.57	63960.0	-2704.0
32	FG2405.ZCE	20230703	1359.0	1363.0	1362.0	1371.0	1359.0	1364.0	1364.0	1.0	1.0	13659.0	37271.28	64309.0	349.0
33	FG2405.ZCE	20230704	1364.0	1364.0	1366.0	1386.0	1362.0	1376.0	1373.0	12.0	9.0	16467.0	45219.33	65352.0	1043.0
34	FG2405.ZCE	20230705	1376.0	1373.0	1380.0	1383.0	1364.0	1374.0	1373.0	1.0	0.0	12850.0	35286.17	67548.0	2196.0
35	FG2405.ZCE	20230706	1374.0	1373.0	1376.0	1379.0	1365.0	1371.0	1371.0	-2.0	-2.0	13505.0	37040.23	69503.0	1955.0
36	FG2405.ZCE	20230707	1371.0	1371.0	1370.0	1377.0	1361.0	1369.0	1371.0	-2.0	0.0	21873.0	59959.66	75154.0	5651.0
37	FG2405.ZCE	20230710	1369.0	1371.0	1370.0	1378.0	1364.0	1367.0	1369.0	-4.0	-2.0	13216.0	36178.88	79325.0	4171.0
38	FG2405.ZCE	20230711	1367.0	1369.0	1374.0	1392.0	1367.0	1386.0	1382.0	17.0	13.0	25920.0	71647.92	82154.0	2829.0
39	FG2405.ZCE	20230712	1386.0	1382.0	1386.0	1398.0	1385.0	1395.0	1393.0	13.0	11.0	17762.0	49492.28	81620.0	-534.0
40	FG2405.ZCE	20230713	1395.0	1393.0	1398.0	1408.0	1380.0	1400.0	1398.0	7.0	5.0	29577.0	82678.94	81568.0	-52.0
41	FG2405.ZCE	20230714	1400.0	1398.0	1400.0	1432.0	1400.0	1426.0	1417.0	28.0	19.0	22523.0	63811.53	80411.0	-1157.0
42	FG2405.ZCE	20230717	1426.0	1417.0	1429.0	1434.0	1385.0	1389.0	1409.0	-28.0	-8.0	27098.0	76381.46	84042.0	3631.0
43	FG2405.ZCE	20230718	1389.0	1409.0	1398.0	1427.0	1391.0	1422.0	1410.0	13.0	1.0	19425.0	54768.75	83339.0	-703.0
44	FG2405.ZCE	20230719	1422.0	1410.0	1424.0	1456.0	1421.0	1449.0	1441.0	39.0	31.0	27758.0	79976.13	85893.0	2554.0
45	FG2405.ZCE	20230720	1449.0	1441.0	1446.0	1481.0	1426.0	1435.0	1451.0	-6.0	10.0	51096.0	148244.07	89432.0	3539.0
46	FG2405.ZCE	20230721	1435.0	1451.0	1439.0	1446.0	1410.0	1421.0	1428.0	-30.0	-23.0	27490.0	78519.65	92156.0	2724.0
47	FG2405.ZCE	20230724	1421.0	1428.0	1426.0	1435.0	1391.0	1398.0	1410.0	-30.0	-18.0	33403.0	94203.93	95525.0	3369.0
48	FG2405.ZCE	20230725	1398.0	1410.0	1404.0	1431.0	1399.0	1428.0	1416.0	18.0	6.0	25066.0	70995.14	93250.0	-2275.0
49	FG2405.ZCE	20230726	1428.0	1416.0	1426.0	1490.0	1423.0	1464.0	1458.0	48.0	42.0	44198.0	128912.23	87918.0	-5332.0
50	FG2405.ZCE	20230727	1464.0	1458.0	1459.0	1503.0	1450.0	1475.0	1479.0	17.0	21.0	39335.0	116363.37	87684.0	-234.0
51	FG2405.ZCE	20230728	1475.0	1479.0	1474.0	1494.0	1457.0	1481.0	1478.0	2.0	-1.0	35377.0	104563.03	84555.0	-3129.0
52	FG2405.ZCE	20230731	1481.0	1478.0	1483.0	1534.0	1480.0	1530.0	1506.0	52.0	28.0	37876.0	114114.49	82502.0	-2053.0
53	FG2405.ZCE	20230801	1530.0	1506.0	1534.0	1588.0	1531.0	1586.0	1558.0	80.0	52.0	52345.0	163067.75	81233.0	-1269.0
54	FG2405.ZCE	20230802	1586.0	1558.0	1582.0	1618.0	1566.0	1588.0	1594.0	30.0	36.0	54290.0	173127.66	78188.0	-3045.0
55	FG2405.ZCE	20230803	1588.0	1594.0	1590.0	1605.0	1532.0	1542.0	1563.0	-52.0	-31.0	66148.0	206799.9	81464.0	3276.0
56	FG2405.ZCE	20230804	1542.0	1563.0	1550.0	1600.0	1550.0	1567.0	1574.0	4.0	11.0	70095.0	220652.83	83489.0	2025.0
57	FG2405.ZCE	20230807	1567.0	1574.0	1575.0	1580.0	1501.0	1510.0	1520.0	-64.0	-54.0	57991.0	176272.05	87992.0	4503.0
58	FG2405.ZCE	20230808	1510.0	1520.0	1511.0	1524.0	1486.0	1499.0	1502.0	-21.0	-18.0	42156.0	126659.24	90257.0	2265.0
59	FG2405.ZCE	20230809	1499.0	1502.0	1494.0	1508.0	1487.0	1501.0	1497.0	-1.0	-5.0	32167.0	96303.34	96440.0	6183.0
60	FG2405.ZCE	20230810	1501.0	1497.0	1500.0	1517.0	1491.0	1496.0	1500.0	-1.0	3.0	28368.0	85116.29	97899.0	1459.0
61	FG2405.ZCE	20230811	1496.0	1500.0	1493.0	1525.0	1483.0	1523.0	1510.0	23.0	10.0	35023.0	105758.97	102845.0	4946.0
62	FG2405.ZCE	20230814	1523.0	1510.0	1524.0	1528.0	1483.0	1499.0	1500.0	-11.0	-10.0	39721.0	119167.54	109410.0	6565.0
63	FG2405.ZCE	20230815	1499.0	1500.0	1495.0	1509.0	1476.0	1482.0	1491.0	-18.0	-9.0	37623.0	112176.04	119976.0	10566.0
64	FG2405.ZCE	20230816	1482.0	1491.0	1480.0	1492.0	1455.0	1475.0	1472.0	-16.0	-19.0	32756.0	96450.65	124396.0	4420.0
65	FG2405.ZCE	20230817	1475.0	1472.0	1473.0	1489.0	1469.0	1482.0	1479.0	10.0	7.0	33291.0	98445.31	126512.0	2116.0
66	FG2405.ZCE	20230818	1482.0	1479.0	1485.0	1503.0	1471.0	1481.0	1488.0	2.0	9.0	46722.0	139028.67	129171.0	2659.0
67	FG2405.ZCE	20230821	1481.0	1488.0	1479.0	1560.0	1466.0	1542.0	1515.0	54.0	27.0	80085.0	242703.31	124279.0	-4892.0
68	FG2405.ZCE	20230822	1542.0	1515.0	1532.0	1551.0	1500.0	1518.0	1524.0	3.0	9.0	58861.0	179455.38	127066.0	2787.0
69	FG2405.ZCE	20230823	1518.0	1524.0	1521.0	1552.0	1515.0	1529.0	1532.0	5.0	8.0	57219.0	175338.66	130256.0	3190.0
70	FG2405.ZCE	20230824	1529.0	1532.0	1529.0	1586.0	1524.0	1539.0	1558.0	7.0	26.0	97570.0	304039.7	125553.0	-4703.0
71	FG2405.ZCE	20230825	1539.0	1558.0	1539.0	1563.0	1525.0	1557.0	1550.0	-1.0	-8.0	69312.0	214884.32	121930.0	-3623.0
72	FG2405.ZCE	20230828	1557.0	1550.0	1562.0	1579.0	1504.0	1519.0	1549.0	-31.0	-1.0	92026.0	285051.82	122565.0	635.0
73	FG2405.ZCE	20230829	1519.0	1549.0	1523.0	1530.0	1490.0	1510.0	1512.0	-39.0	-37.0	76774.0	232098.72	122305.0	-260.0
74	FG2405.ZCE	20230830	1510.0	1512.0	1513.0	1633.0	1513.0	1626.0	1578.0	114.0	66.0	151718.0	478922.08	125428.0	3123.0
75	FG2405.ZCE	20230831	1626.0	1578.0	1640.0	1679.0	1623.0	1652.0	1652.0	74.0	74.0	175979.0	581295.63	121969.0	-3459.0
76	FG2405.ZCE	20230901	1652.0	1652.0	1653.0	1680.0	1623.0	1650.0	1652.0	-2.0	0.0	169244.0	559149.97	134390.0	12421.0
77	FG2405.ZCE	20230904	1650.0	1652.0	1651.0	1670.0	1620.0	1627.0	1647.0	-25.0	-5.0	118522.0	390419.63	132672.0	-1718.0
78	FG2405.ZCE	20230905	1627.0	1647.0	1625.0	1652.0	1624.0	1636.0	1639.0	-11.0	-8.0	69391.0	227508.44	142271.0	9599.0
79	FG2405.ZCE	20230906	1636.0	1639.0	1628.0	1658.0	1605.0	1652.0	1639.0	13.0	0.0	70405.0	230789.52	152848.0	10577.0
80	FG2405.ZCE	20230907	1652.0	1639.0	1650.0	1660.0	1612.0	1625.0	1632.0	-14.0	-7.0	65867.0	215048.42	159392.0	6544.0
81	FG2405.ZCE	20230908	1625.0	1632.0	1627.0	1641.0	1573.0	1577.0	1617.0	-55.0	-15.0	76709.0	248063.42	171071.0	11679.0
82	FG2405.ZCE	20230911	1577.0	1617.0	1582.0	1631.0	1566.0	1617.0	1603.0	0.0	-14.0	66560.0	213332.71	182525.0	11454.0
83	FG2405.ZCE	20230912	1617.0	1603.0	1618.0	1633.0	1605.0	1622.0	1619.0	19.0	16.0	69857.0	226266.24	214161.0	31636.0
84	FG2405.ZCE	20230913	1622.0	1619.0	1625.0	1627.0	1560.0	1570.0	1589.0	-49.0	-30.0	75373.0	239604.22	234315.0	20154.0
85	FG2405.ZCE	20230914	1570.0	1589.0	1574.0	1594.0	1570.0	1583.0	1583.0	-6.0	-6.0	48905.0	154872.69	246758.0	12443.0
86	FG2405.ZCE	20230915	1583.0	1583.0	1591.0	1612.0	1567.0	1591.0	1587.0	8.0	4.0	64562.0	204957.12	251446.0	4688.0
87	FG2405.ZCE	20230918	1591.0	1587.0	1591.0	1595.0	1568.0	1594.0	1584.0	7.0	-3.0	44455.0	140794.95	255249.0	3803.0
88	FG2405.ZCE	20230919	1594.0	1584.0	1595.0	1628.0	1595.0	1608.0	1610.0	24.0	26.0	52498.0	169023.42	258204.0	2955.0
89	FG2405.ZCE	20230920	1608.0	1610.0	1608.0	1632.0	1590.0	1610.0	1611.0	0.0	1.0	45289.0	145896.71	263864.0	5660.0
90	FG2405.ZCE	20230921	1610.0	1611.0	1611.0	1615.0	1576.0	1580.0	1598.0	-31.0	-13.0	45655.0	145938.81	263543.0	-321.0
91	FG2405.ZCE	20230922	1580.0	1598.0	1582.0	1630.0	1582.0	1624.0	1609.0	26.0	11.0	47549.0	152981.05	261322.0	-2221.0
92	FG2405.ZCE	20230925	1624.0	1609.0	1631.0	1632.0	1572.0	1580.0	1592.0	-29.0	-17.0	43324.0	137936.68	265492.0	4170.0
93	FG2405.ZCE	20230926	1580.0	1592.0	1584.0	1590.0	1563.0	1569.0	1578.0	-23.0	-14.0	29952.0	94514.37	268577.0	3085.0
94	FG2405.ZCE	20230927	1569.0	1578.0	1574.0	1581.0	1560.0	1570.0	1572.0	-8.0	-6.0	34591.0	108724.57	269887.0	1310.0
95	FG2405.ZCE	20230928	1570.0	1572.0	1574.0	1586.0	1547.0	1559.0	1566.0	-13.0	-6.0	36423.0	114048.96	270512.0	625.0
96	FG2405.ZCE	20231009	1559.0	1566.0	1584.0	1610.0	1580.0	1595.0	1598.0	29.0	32.0	40557.0	129601.59	273730.0	3218.0
97	FG2405.ZCE	20231010	1595.0	1598.0	1598.0	1599.0	1517.0	1537.0	1547.0	-61.0	-51.0	94835.0	293487.78	299714.0	25984.0
98	FG2405.ZCE	20231011	1537.0	1547.0	1537.0	1555.0	1530.0	1539.0	1540.0	-8.0	-7.0	65681.0	202358.69	302195.0	2481.0
99	FG2405.ZCE	20231012	1539.0	1540.0	1542.0	1561.0	1537.0	1558.0	1547.0	18.0	7.0	35991.0	111380.89	303900.0	1705.0
100	FG2405.ZCE	20231013	1558.0	1547.0	1562.0	1570.0	1526.0	1543.0	1543.0	-4.0	-4.0	45362.0	139949.88	318148.0	14248.0
101	FG2405.ZCE	20231016	1543.0	1543.0	1547.0	1557.0	1523.0	1553.0	1541.0	10.0	-2.0	45457.0	140103.43	322021.0	3873.0
102	FG2405.ZCE	20231017	1553.0	1541.0	1548.0	1559.0	1534.0	1539.0	1547.0	-2.0	6.0	45698.0	141406.08	329063.0	7042.0
103	FG2405.ZCE	20231018	1539.0	1547.0	1542.0	1566.0	1538.0	1542.0	1548.0	-5.0	1.0	39403.0	122030.11	326043.0	-3020.0
104	FG2405.ZCE	20231019	1542.0	1548.0	1543.0	1588.0	1540.0	1581.0	1567.0	33.0	19.0	43940.0	137683.98	320720.0	-5323.0
105	FG2405.ZCE	20231020	1581.0	1567.0	1579.0	1579.0	1545.0	1552.0	1561.0	-15.0	-6.0	49971.0	155969.39	314649.0	-6071.0
106	FG2405.ZCE	20231023	1552.0	1561.0	1552.0	1555.0	1500.0	1509.0	1521.0	-52.0	-40.0	62269.0	189374.9	328030.0	13381.0
107	FG2405.ZCE	20231024	1509.0	1521.0	1510.0	1525.0	1508.0	1520.0	1515.0	-1.0	-6.0	30548.0	92576.73	331743.0	3713.0
108	FG2405.ZCE	20231025	1520.0	1515.0	1521.0	1564.0	1517.0	1536.0	1542.0	21.0	27.0	64699.0	199496.03	334267.0	2524.0
109	FG2405.ZCE	20231026	1536.0	1542.0	1531.0	1539.0	1515.0	1537.0	1527.0	-5.0	-15.0	36824.0	112476.89	334956.0	689.0
110	FG2405.ZCE	20231027	1537.0	1527.0	1542.0	1552.0	1524.0	1547.0	1538.0	20.0	11.0	38305.0	117826.12	333522.0	-1434.0
111	FG2405.ZCE	20231030	1547.0	1538.0	1549.0	1562.0	1529.0	1551.0	1547.0	13.0	9.0	54539.0	168757.92	337450.0	3928.0
112	FG2405.ZCE	20231031	1551.0	1547.0	1554.0	1564.0	1541.0	1557.0	1554.0	10.0	7.0	44347.0	137829.32	338302.0	852.0
113	FG2405.ZCE	20231101	1557.0	1554.0	1559.0	1567.0	1535.0	1544.0	1549.0	-10.0	-5.0	46589.0	144356.63	347734.0	9432.0
114	FG2405.ZCE	20231102	1544.0	1549.0	1549.0	1566.0	1547.0	1562.0	1556.0	13.0	7.0	62614.0	194853.67	358336.0	10602.0
115	FG2405.ZCE	20231103	1562.0	1556.0	1560.0	1600.0	1555.0	1592.0	1583.0	36.0	27.0	95611.0	302733.41	372194.0	13858.0
116	FG2405.ZCE	20231106	1592.0	1583.0	1596.0	1615.0	1576.0	1601.0	1594.0	18.0	11.0	82668.0	263580.24	375917.0	3723.0
117	FG2405.ZCE	20231107	1601.0	1594.0	1605.0	1639.0	1601.0	1615.0	1622.0	21.0	28.0	78971.0	256112.36	377665.0	1748.0
118	FG2405.ZCE	20231108	1615.0	1622.0	1609.0	1648.0	1607.0	1625.0	1628.0	3.0	6.0	89707.0	292149.26	382759.0	5094.0
119	FG2405.ZCE	20231109	1625.0	1628.0	1622.0	1640.0	1597.0	1630.0	1619.0	2.0	-9.0	83866.0	271489.93	388477.0	5718.0
120	FG2405.ZCE	20231110	1630.0	1619.0	1650.0	1702.0	1631.0	1674.0	1673.0	55.0	54.0	165398.0	553357.18	373543.0	-14934.0
121	FG2405.ZCE	20231113	1674.0	1673.0	1677.0	1682.0	1608.0	1616.0	1642.0	-57.0	-31.0	144385.0	474206.79	373938.0	395.0
122	FG2405.ZCE	20231114	1616.0	1642.0	1616.0	1616.0	1581.0	1596.0	1594.0	-46.0	-48.0	100701.0	321075.1	384957.0	11019.0
123	FG2405.ZCE	20231115	1596.0	1594.0	1606.0	1625.0	1595.0	1609.0	1610.0	15.0	16.0	104089.0	335083.3	396083.0	11126.0
124	FG2405.ZCE	20231116	1609.0	1610.0	1605.0	1627.0	1600.0	1626.0	1615.0	16.0	5.0	76203.0	246094.59	392250.0	-3833.0
125	FG2405.ZCE	20231117	1626.0	1615.0	1627.0	1647.0	1619.0	1639.0	1634.0	24.0	19.0	105781.0	345703.16	386809.0	-5441.0
126	FG2405.ZCE	20231120	1639.0	1634.0	1644.0	1692.0	1637.0	1690.0	1668.0	56.0	34.0	167165.0	557755.06	395571.0	8762.0
127	FG2405.ZCE	20231121	1690.0	1668.0	1692.0	1727.0	1672.0	1687.0	1699.0	19.0	31.0	176179.0	598802.84	399241.0	3670.0
128	FG2405.ZCE	20231122	1687.0	1699.0	1692.0	1712.0	1639.0	1672.0	1671.0	-27.0	-28.0	185754.0	620931.99	426746.0	27505.0
129	FG2405.ZCE	20231123	1672.0	1671.0	1680.0	1717.0	1655.0	1715.0	1683.0	44.0	12.0	183097.0	616233.3	442365.0	15619.0
130	FG2405.ZCE	20231124	1715.0	1683.0	1721.0	1756.0	1694.0	1733.0	1728.0	50.0	45.0	277113.0	957749.23	449747.0	7382.0
131	FG2405.ZCE	20231127	1733.0	1728.0	1735.0	1788.0	1721.0	1758.0	1754.0	30.0	26.0	263550.0	924441.25	466521.0	16774.0
132	FG2405.ZCE	20231128	1758.0	1754.0	1760.0	1795.0	1732.0	1749.0	1761.0	-5.0	7.0	247744.0	872717.2	472264.0	5743.0
133	FG2405.ZCE	20231129	1749.0	1761.0	1758.0	1830.0	1749.0	1821.0	1796.0	60.0	35.0	301049.0	1081656.2	504078.0	31814.0
134	FG2405.ZCE	20231130	1821.0	1796.0	1827.0	1828.0	1781.0	1825.0	1803.0	29.0	7.0	254934.0	919494.51	496928.0	-7150.0
135	FG2405.ZCE	20231201	1825.0	1803.0	1820.0	1925.0	1820.0	1909.0	1873.0	106.0	70.0	495758.0	1856671.15	533380.0	36452.0
136	FG2405.ZCE	20231204	1909.0	1873.0	1910.0	1991.0	1887.0	1926.0	1930.0	53.0	57.0	683374.0	2637161.78	555023.0	21643.0
137	FG2405.ZCE	20231205	1926.0	1930.0	1924.0	1947.0	1850.0	1885.0	1897.0	-45.0	-33.0	598322.0	2269544.83	583191.0	28168.0
138	FG2405.ZCE	20231206	1885.0	1897.0	1880.0	1930.0	1854.0	1922.0	1889.0	25.0	-8.0	615532.0	2325470.58	631092.0	47901.0
139	FG2405.ZCE	20231207	1922.0	1889.0	1922.0	2029.0	1900.0	1995.0	1970.0	106.0	81.0	1128211.0	4445682.78	716603.0	85511.0
140	FG2405.ZCE	20231208	1995.0	1970.0	1995.0	2025.0	1925.0	1951.0	1976.0	-19.0	6.0	1364391.0	5390918.9	784858.0	68255.0
141	FG2405.ZCE	20231211	1951.0	1976.0	1958.0	1958.0	1881.0	1901.0	1915.0	-75.0	-61.0	1108628.0	4245030.48	792633.0	7775.0
142	FG2405.ZCE	20231212	1901.0	1915.0	1896.0	1911.0	1864.0	1880.0	1890.0	-35.0	-25.0	909541.0	3437595.27	806180.0	13547.0
143	FG2405.ZCE	20231213	1880.0	1890.0	1880.0	1884.0	1802.0	1832.0	1843.0	-58.0	-47.0	1104247.0	4070459.05	801165.0	-5015.0
144	FG2405.ZCE	20231214	1832.0	1843.0	1839.0	1849.0	1823.0	1834.0	1834.0	-9.0	-9.0	639400.0	2345041.52	804976.0	3811.0
145	FG2405.ZCE	20231215	1834.0	1834.0	1840.0	1875.0	1813.0	1815.0	1849.0	-19.0	15.0	1054090.0	3897839.0	825426.0	20450.0
146	FG2405.ZCE	20231218	1815.0	1849.0	1808.0	1819.0	1760.0	1777.0	1784.0	-72.0	-65.0	1016536.0	3627107.67	835484.0	10058.0
147	FG2405.ZCE	20231219	1777.0	1784.0	1777.0	1806.0	1771.0	1788.0	1786.0	4.0	2.0	843899.0	3014813.37	851814.0	16330.0
148	FG2405.ZCE	20231220	1788.0	1786.0	1793.0	1830.0	1793.0	1810.0	1813.0	24.0	27.0	850069.0	3082124.27	860983.0	9169.0
149	FG2405.ZCE	20231221	1810.0	1813.0	1815.0	1897.0	1789.0	1894.0	1837.0	81.0	24.0	1270500.0	4666945.67	905788.0	44805.0
150	FG2405.ZCE	20231222	1894.0	1837.0	1891.0	1933.0	1865.0	1911.0	1897.0	74.0	60.0	1141027.0	4328212.63	890157.0	-15631.0
151	FG2405.ZCE	20231225	1911.0	1897.0	1895.0	1901.0	1850.0	1872.0	1875.0	-25.0	-22.0	889993.0	3337871.73	866756.0	-23401.0
152	FG2405.ZCE	20231226	1872.0	1875.0	1870.0	1896.0	1846.0	1875.0	1870.0	0.0	-5.0	840312.0	3143527.44	868401.0	1645.0
153	FG2405.ZCE	20231227	1875.0	1870.0	1877.0	1902.0	1862.0	1888.0	1880.0	18.0	10.0	714284.0	2686300.74	882424.0	14023.0
154	FG2405.ZCE	20231228	1888.0	1880.0	1890.0	1910.0	1860.0	1891.0	1886.0	11.0	6.0	850359.0	3207568.78	897021.0	14597.0
155	FG2405.ZCE	20231229	1891.0	1886.0	1887.0	1920.0	1880.0	1913.0	1902.0	27.0	16.0	934648.0	3555440.14	885033.0	-11988.0
156	FG2405.ZCE	20240102	1913.0	1902.0	1880.0	1899.0	1859.0	1880.0	1881.0	-22.0	-21.0	644589.0	2424411.5	860259.0	-24774.0
157	FG2405.ZCE	20240103	1880.0	1881.0	1881.0	1985.0	1872.0	1965.0	1952.0	84.0	71.0	1286555.0	5022135.88	923203.0	62944.0
158	FG2405.ZCE	20240104	1965.0	1952.0	1973.0	1979.0	1902.0	1910.0	1937.0	-42.0	-15.0	985793.0	3818139.84	877670.0	-45533.0
159	FG2405.ZCE	20240105	1910.0	1937.0	1917.0	1942.0	1863.0	1879.0	1897.0	-58.0	-40.0	1113928.0	4226408.89	872583.0	-5087.0
160	FG2405.ZCE	20240108	1879.0	1897.0	1898.0	1914.0	1823.0	1853.0	1871.0	-44.0	-26.0	1383177.0	5175711.62	840598.0	-31985.0
161	FG2405.ZCE	20240109	1853.0	1871.0	1870.0	1891.0	1843.0	1861.0	1866.0	-10.0	-5.0	1083735.0	4044842.61	769833.0	-70765.0
162	FG2405.ZCE	20240110	1861.0	1866.0	1867.0	1874.0	1754.0	1767.0	1824.0	-99.0	-42.0	1327961.0	4843279.45	667314.0	-102519.0
163	FG2405.ZCE	20240111	1767.0	1824.0	1767.0	1795.0	1745.0	1787.0	1773.0	-37.0	-51.0	1055459.0	3743263.46	618656.0	-48658.0
164	FG2405.ZCE	20240112	1787.0	1773.0	1790.0	1793.0	1717.0	1739.0	1751.0	-34.0	-22.0	1396489.0	4891507.91	578710.0	-39946.0
165	FG2405.ZCE	20240115	1739.0	1751.0	1744.0	1748.0	1708.0	1731.0	1732.0	-20.0	-19.0	969880.0	3359169.57	565363.0	-13347.0
166	FG2405.ZCE	20240116	1731.0	1732.0	1726.0	1770.0	1726.0	1750.0	1747.0	18.0	15.0	927647.0	3241509.01	519748.0	-45615.0
167	FG2405.ZCE	20240117	1750.0	1747.0	1759.0	1779.0	1723.0	1734.0	1749.0	-13.0	2.0	868947.0	3040097.79	504430.0	-15318.0
168	FG2405.ZCE	20240118	1734.0	1749.0	1734.0	1765.0	1714.0	1755.0	1740.0	6.0	-9.0	892822.0	3106789.5	478222.0	-26208.0
169	FG2405.ZCE	20240119	1755.0	1740.0	1754.0	1761.0	1730.0	1758.0	1747.0	18.0	7.0	614167.0	2145665.26	462311.0	-15911.0
170	FG2405.ZCE	20240122	1758.0	1747.0	1762.0	1843.0	1755.0	1825.0	1799.0	78.0	52.0	1265172.0	4553245.89	451618.0	-10693.0
171	FG2405.ZCE	20240123	1825.0	1799.0	1818.0	1825.0	1797.0	1809.0	1812.0	10.0	13.0	730983.0	2649278.61	442185.0	-9433.0
172	FG2405.ZCE	20240124	1809.0	1812.0	1810.0	1860.0	1793.0	1854.0	1825.0	42.0	13.0	912626.0	3330913.93	472456.0	30271.0
173	FG2405.ZCE	20240125	1854.0	1825.0	1859.0	1872.0	1836.0	1849.0	1853.0	24.0	28.0	769627.0	2852548.27	465073.0	-7383.0
174	FG2405.ZCE	20240126	1849.0	1853.0	1854.0	1863.0	1823.0	1849.0	1846.0	-4.0	-7.0	919775.0	3396010.66	495774.0	30701.0
175	FG2405.ZCE	20240129	1849.0	1846.0	1849.0	1920.0	1840.0	1864.0	1878.0	18.0	32.0	1095358.0	4113783.12	519683.0	23909.0
176	FG2405.ZCE	20240130	1864.0	1878.0	1863.0	1879.0	1835.0	1839.0	1861.0	-39.0	-17.0	681898.0	2537525.9	503871.0	-15812.0
177	FG2405.ZCE	20240131	1839.0	1861.0	1837.0	1853.0	1821.0	1841.0	1837.0	-20.0	-24.0	702706.0	2581243.14	513208.0	9337.0
178	FG2405.ZCE	20240201	1841.0	1837.0	1835.0	1842.0	1768.0	1778.0	1794.0	-59.0	-43.0	1041707.0	3738617.96	461816.0	-51392.0
179	FG2405.ZCE	20240202	1778.0	1794.0	1778.0	1793.0	1758.0	1765.0	1770.0	-29.0	-24.0	725178.0	2567502.63	436289.0	-25527.0
180	FG2405.ZCE	20240205	1765.0	1770.0	1769.0	1803.0	1763.0	1778.0	1785.0	8.0	15.0	625108.0	2231151.3	420977.0	-15312.0
181	FG2405.ZCE	20240206	1778.0	1785.0	1774.0	1814.0	1754.0	1798.0	1785.0	13.0	0.0	755487.0	2696877.45	428683.0	7706.0
182	FG2405.ZCE	20240207	1798.0	1785.0	1794.0	1827.0	1784.0	1822.0	1799.0	37.0	14.0	532750.0	1917095.57	401642.0	-27041.0
183	FG2405.ZCE	20240208	1822.0	1799.0	1820.0	1846.0	1804.0	1811.0	1825.0	12.0	26.0	553138.0	2019097.65	347274.0	-54368.0
184	FG2405.ZCE	20240219	1811.0	1825.0	1795.0	1796.0	1734.0	1740.0	1758.0	-85.0	-67.0	538497.0	1893359.58	391954.0	44680.0
185	FG2405.ZCE	20240220	1740.0	1758.0	1732.0	1741.0	1681.0	1687.0	1705.0	-71.0	-53.0	836654.0	2853058.11	480072.0	88118.0
186	FG2405.ZCE	20240221	1687.0	1705.0	1686.0	1717.0	1662.0	1669.0	1687.0	-36.0	-18.0	921082.0	3107151.51	513544.0	33472.0
187	FG2405.ZCE	20240222	1669.0	1687.0	1666.0	1698.0	1664.0	1693.0	1678.0	6.0	-9.0	664811.0	2231349.53	488467.0	-25077.0
188	FG2405.ZCE	20240223	1693.0	1678.0	1695.0	1709.0	1687.0	1695.0	1698.0	17.0	20.0	552454.0	1876019.64	473678.0	-14789.0
189	FG2405.ZCE	20240226	1695.0	1698.0	1693.0	1702.0	1660.0	1680.0	1682.0	-18.0	-16.0	824771.0	2774803.93	479806.0	6128.0
190	FG2405.ZCE	20240227	1680.0	1682.0	1687.0	1723.0	1685.0	1716.0	1700.0	34.0	18.0	791418.0	2690861.72	494930.0	15124.0
191	FG2405.ZCE	20240228	1716.0	1700.0	1712.0	1719.0	1641.0	1643.0	1675.0	-57.0	-25.0	1125240.0	3770065.71	604052.0	109122.0
192	FG2405.ZCE	20240229	1643.0	1675.0	1639.0	1653.0	1622.0	1645.0	1638.0	-30.0	-37.0	983950.0	3222721.22	596687.0	-7365.0
193	FG2405.ZCE	20240301	1645.0	1638.0	1645.0	1666.0	1634.0	1651.0	1649.0	13.0	11.0	725195.0	2391808.43	573339.0	-23348.0
194	FG2405.ZCE	20240304	1651.0	1649.0	1655.0	1658.0	1608.0	1650.0	1630.0	1.0	-19.0	988159.0	3220795.64	591420.0	18081.0
195	FG2405.ZCE	20240305	1650.0	1630.0	1647.0	1673.0	1632.0	1638.0	1648.0	8.0	18.0	915048.0	3015856.78	606596.0	15176.0
196	FG2405.ZCE	20240306	1638.0	1648.0	1635.0	1649.0	1620.0	1644.0	1635.0	-4.0	-13.0	746625.0	2441987.66	618512.0	11916.0
197	FG2405.ZCE	20240307	1644.0	1635.0	1650.0	1667.0	1608.0	1616.0	1647.0	-19.0	12.0	998729.0	3289040.19	652962.0	34450.0
198	FG2405.ZCE	20240308	1616.0	1647.0	1614.0	1632.0	1606.0	1618.0	1620.0	-29.0	-27.0	916951.0	2971101.38	675104.0	22142.0
199	FG2405.ZCE	20240311	1618.0	1620.0	1619.0	1626.0	1555.0	1572.0	1585.0	-48.0	-35.0	1055214.0	3345104.86	729779.0	54675.0
200	FG2405.ZCE	20240312	1572.0	1585.0	1575.0	1607.0	1571.0	1598.0	1590.0	13.0	5.0	803821.0	2556828.17	678128.0	-51651.0
201	FG2405.ZCE	20240313	1598.0	1590.0	1600.0	1602.0	1569.0	1575.0	1586.0	-15.0	-4.0	687948.0	2182747.26	698376.0	20248.0
202	FG2405.ZCE	20240314	1575.0	1586.0	1583.0	1601.0	1556.0	1571.0	1582.0	-15.0	-4.0	1066071.0	3372653.67	667970.0	-30406.0
203	FG2405.ZCE	20240315	1571.0	1582.0	1587.0	1625.0	1583.0	1603.0	1602.0	21.0	20.0	1177805.0	3773895.05	638326.0	-29644.0
204	FG2405.ZCE	20240318	1603.0	1602.0	1605.0	1614.0	1528.0	1534.0	1559.0	-68.0	-43.0	1647812.0	5138812.62	687487.0	49161.0
205	FG2405.ZCE	20240319	1534.0	1559.0	1534.0	1568.0	1529.0	1553.0	1549.0	-6.0	-10.0	853912.0	2645011.46	663693.0	-23794.0
206	FG2405.ZCE	20240320	1553.0	1549.0	1553.0	1573.0	1533.0	1536.0	1554.0	-13.0	5.0	835735.0	2597218.25	670650.0	6957.0
207	FG2405.ZCE	20240321	1536.0	1554.0	1529.0	1572.0	1527.0	1555.0	1549.0	1.0	-5.0	789987.0	2448129.4	660720.0	-9930.0
208	FG2405.ZCE	20240322	1555.0	1549.0	1547.0	1573.0	1522.0	1531.0	1550.0	-18.0	1.0	1069959.0	3317236.69	698116.0	37396.0
209	FG2405.ZCE	20240325	1531.0	1550.0	1523.0	1530.0	1477.0	1489.0	1501.0	-61.0	-49.0	1166093.0	3499770.54	724605.0	26489.0
210	FG2405.ZCE	20240326	1489.0	1501.0	1492.0	1498.0	1467.0	1491.0	1486.0	-10.0	-15.0	796106.0	2365934.68	706890.0	-17715.0
211	FG2405.ZCE	20240327	1491.0	1486.0	1497.0	1517.0	1468.0	1474.0	1496.0	-12.0	10.0	950144.0	2843160.44	670135.0	-36755.0
212	FG2405.ZCE	20240328	1474.0	1496.0	1470.0	1487.0	1454.0	1455.0	1471.0	-41.0	-25.0	774435.0	2278012.95	672257.0	2122.0
213	FG2405.ZCE	20240329	1455.0	1471.0	1460.0	1480.0	1435.0	1471.0	1457.0	0.0	-14.0	1037770.0	3025033.38	640834.0	-31423.0
214	FG2405.ZCE	20240401	1471.0	1457.0	1465.0	1489.0	1446.0	1487.0	1471.0	30.0	14.0	871656.0	2563619.47	608373.0	-32461.0
215	FG2405.ZCE	20240402	1487.0	1471.0	1495.0	1498.0	1456.0	1465.0	1473.0	-6.0	2.0	634206.0	1868946.54	583786.0	-24587.0
216	FG2405.ZCE	20240403	1465.0	1473.0	1468.0	1482.0	1461.0	1466.0	1471.0	-7.0	-2.0	518845.0	1526682.19	519406.0	-64380.0
217	FG2405.ZCE	20240408	1466.0	1471.0	1500.0	1559.0	1496.0	1555.0	1527.0	84.0	56.0	798165.0	2437936.17	438009.0	-81397.0
218	FG2405.ZCE	20240409	1555.0	1527.0	1563.0	1567.0	1509.0	1554.0	1538.0	27.0	11.0	523451.0	1610477.26	357298.0	-80711.0
219	FG2405.ZCE	20240410	1554.0	1538.0	1565.0	1607.0	1545.0	1561.0	1576.0	23.0	38.0	534644.0	1685645.41	271114.0	-86184.0
220	FG2405.ZCE	20240411	1561.0	1576.0	1570.0	1574.0	1533.0	1538.0	1548.0	-38.0	-28.0	254875.0	789083.25	252856.0	-18258.0
221	FG2405.ZCE	20240412	1538.0	1548.0	1535.0	1552.0	1518.0	1542.0	1535.0	-6.0	-13.0	196406.0	602898.4	227329.0	-25527.0
222	FG2405.ZCE	20240415	1542.0	1535.0	1535.0	1546.0	1482.0	1512.0	1513.0	-23.0	-22.0	187774.0	568244.01	204521.0	-22808.0
223	FG2405.ZCE	20240416	1512.0	1513.0	1505.0	1515.0	1496.0	1505.0	1504.0	-8.0	-9.0	83639.0	251606.79	194196.0	-10325.0
224	FG2405.ZCE	20240417	1505.0	1504.0	1488.0	1509.0	1485.0	1500.0	1494.0	-4.0	-10.0	99442.0	297204.84	189752.0	-4444.0
225	FG2405.ZCE	20240418	1500.0	1494.0	1500.0	1545.0	1500.0	1535.0	1529.0	41.0	35.0	168791.0	516207.49	162948.0	-26804.0
226	FG2405.ZCE	20240419	1535.0	1529.0	1534.0	1549.0	1519.0	1524.0	1531.0	-5.0	2.0	92903.0	284496.48	150038.0	-12910.0
227	FG2405.ZCE	20240422	1524.0	1531.0	1518.0	1558.0	1516.0	1545.0	1541.0	14.0	10.0	105094.0	323955.15	127168.0	-22870.0
228	FG2405.ZCE	20240423	1545.0	1541.0	1544.0	1555.0	1527.0	1529.0	1543.0	-12.0	2.0	60766.0	187525.76	116504.0	-10664.0
229	FG2405.ZCE	20240424	1529.0	1543.0	1527.0	1578.0	1527.0	1568.0	1563.0	25.0	20.0	86771.0	271279.01	93522.0	-22982.0
230	FG2405.ZCE	20240425	1568.0	1563.0	1575.0	1609.0	1570.0	1582.0	1590.0	19.0	27.0	82695.0	262889.6	71009.0	-22513.0
231	FG2405.ZCE	20240426	1582.0	1590.0	1587.0	1594.0	1564.0	1567.0	1574.0	-23.0	-16.0	36917.0	116240.78	60520.0	-10489.0
232	FG2405.ZCE	20240429	1567.0	1574.0	1568.0	1577.0	1541.0	1550.0	1555.0	-24.0	-19.0	32022.0	99601.81	45313.0	-15207.0
233	FG2405.ZCE	20240430	1550.0	1555.0	1546.0	1566.0	1453.0	1454.0	1519.0	-101.0	-36.0	56060.0	170363.52	3477.0	-41836.0
234	FG2405.ZCE	20240506	1454.0	1519.0	1460.0	1543.0	1460.0	1539.0	1501.0	20.0	-18.0	1445.0	4339.16	2433.0	-1044.0
235	FG2405.ZCE	20240507	1539.0	1501.0	1550.0	1552.0	1500.0	1507.0	1521.0	6.0	20.0	518.0	1575.39	2457.0	24.0
236	FG2405.ZCE	20240508	1507.0	1521.0	1509.0	1520.0	1490.0	1499.0	1501.0	-22.0	-20.0	413.0	1239.6	2289.0	-168.0
237	FG2405.ZCE	20240509	1499.0	1501.0	1498.0	1510.0	1494.0	1499.0	1496.0	-2.0	-5.0	211.0	631.51	2202.0	-87.0
238	FG2405.ZCE	20240510	1499.0	1496.0	1493.0	1514.0	1493.0	1514.0	1500.0	18.0	4.0	36.0	108.01	2183.0	-19.0
239	FG2405.ZCE	20240513	1514.0	1500.0	1508.0	1508.0	1463.0	1502.0	1483.0	2.0	-17.0	14.0	41.51	2176.0	-7.0
240	FG2405.ZCE	20240514	1502.0	1483.0	1454.0	1477.0	1422.0	1422.0	1431.0	-61.0	-52.0	442.0	1281.32	1951.0	-225.0
241	FG2405.ZCE	20240515	1422.0	1431.0	1460.0	1460.0	1415.0	1428.0	1435.0	-3.0	4.0	28.0	80.38	1945.0	-6.0
242	FG2405.ZCE	20240516	1428.0	1435.0	1409.0	1420.0	1395.0	1405.0	1407.0	-30.0	-28.0	77.0	216.63	1935.0	-10.0
243	FG2405.ZCE	20240517	1405.0	1407.0	1400.0	1420.0	1400.0	1400.0	1408.0	-7.0	1.0	222.0	625.19	0.0	-1935.0