finance-talk/data/FG/FG2410.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	FG2410.ZCE	20231023		1528.0	1546.0	1546.0	1492.0	1501.0	1513.0	-27.0	-15.0	127.0	384.39	64.0
3	FG2410.ZCE	20231024	1501.0	1513.0	1508.0	1513.0	1506.0	1513.0	1508.0	0.0	-5.0	7.0	21.12	65.0	1.0
4	FG2410.ZCE	20231025	1513.0	1508.0	1515.0	1542.0	1508.0	1515.0	1523.0	7.0	15.0	66.0	201.07	55.0	-10.0
5	FG2410.ZCE	20231026	1515.0	1523.0	1519.0	1523.0	1510.0	1520.0	1518.0	-3.0	-5.0	19.0	57.67	67.0	12.0
6	FG2410.ZCE	20231027	1520.0	1518.0	1527.0	1531.0	1513.0	1531.0	1524.0	13.0	6.0	42.0	128.02	63.0	-4.0
7	FG2410.ZCE	20231030	1531.0	1524.0	1525.0	1543.0	1523.0	1542.0	1536.0	18.0	12.0	38.0	116.73	83.0	20.0
8	FG2410.ZCE	20231031	1542.0	1536.0	1548.0	1551.0	1532.0	1549.0	1545.0	13.0	9.0	49.0	151.41	89.0	6.0
9	FG2410.ZCE	20231101	1549.0	1545.0	1549.0	1555.0	1530.0	1534.0	1541.0	-11.0	-4.0	39.0	120.22	104.0	15.0
10	FG2410.ZCE	20231102	1534.0	1541.0	1545.0	1556.0	1541.0	1548.0	1548.0	7.0	7.0	42.0	130.02	94.0	-10.0
11	FG2410.ZCE	20231103	1548.0	1548.0	1553.0	1586.0	1547.0	1581.0	1576.0	33.0	28.0	46.0	145.0	98.0	4.0
12	FG2410.ZCE	20231106	1581.0	1576.0	1587.0	1597.0	1568.0	1584.0	1580.0	8.0	4.0	82.0	259.14	87.0	-11.0
13	FG2410.ZCE	20231107	1584.0	1580.0	1594.0	1612.0	1585.0	1598.0	1602.0	18.0	22.0	494.0	1583.12	510.0	423.0
14	FG2410.ZCE	20231108	1598.0	1602.0	1595.0	1618.0	1587.0	1595.0	1596.0	-7.0	-6.0	996.0	3179.43	772.0	262.0
15	FG2410.ZCE	20231109	1595.0	1596.0	1596.0	1608.0	1581.0	1604.0	1596.0	8.0	0.0	87.0	277.7	799.0	27.0
16	FG2410.ZCE	20231110	1604.0	1596.0	1611.0	1661.0	1606.0	1636.0	1638.0	40.0	42.0	271.0	887.75	858.0	59.0
17	FG2410.ZCE	20231113	1636.0	1638.0	1636.0	1636.0	1588.0	1591.0	1605.0	-47.0	-33.0	107.0	343.47	896.0	38.0
18	FG2410.ZCE	20231114	1591.0	1605.0	1585.0	1590.0	1557.0	1578.0	1572.0	-27.0	-33.0	168.0	528.34	930.0	34.0
19	FG2410.ZCE	20231115	1578.0	1572.0	1596.0	1596.0	1572.0	1575.0	1583.0	3.0	11.0	86.0	272.23	965.0	35.0
20	FG2410.ZCE	20231116	1575.0	1583.0	1576.0	1590.0	1576.0	1588.0	1583.0	5.0	0.0	215.0	680.54	1044.0	79.0
21	FG2410.ZCE	20231117	1588.0	1583.0	1591.0	1602.0	1582.0	1597.0	1598.0	14.0	15.0	552.0	1763.72	547.0	-497.0
22	FG2410.ZCE	20231120	1597.0	1598.0	1596.0	1621.0	1594.0	1621.0	1613.0	23.0	15.0	131.0	422.5	509.0	-38.0
23	FG2410.ZCE	20231121	1621.0	1613.0	1745.0	1745.0	1605.0	1621.0	1639.0	8.0	26.0	217.0	711.24	502.0	-7.0
24	FG2410.ZCE	20231122	1621.0	1639.0	1626.0	1641.0	1590.0	1613.0	1607.0	-26.0	-32.0	162.0	520.77	516.0	14.0
25	FG2410.ZCE	20231123	1613.0	1607.0	1608.0	1642.0	1601.0	1641.0	1620.0	34.0	13.0	120.0	388.7	495.0	-21.0
26	FG2410.ZCE	20231124	1641.0	1620.0	1640.0	1685.0	1624.0	1670.0	1662.0	50.0	42.0	173.0	575.09	489.0	-6.0
27	FG2410.ZCE	20231127	1670.0	1662.0	1671.0	1736.0	1668.0	1708.0	1703.0	46.0	41.0	154.0	524.41	497.0	8.0
28	FG2410.ZCE	20231128	1708.0	1703.0	1715.0	1731.0	1680.0	1705.0	1707.0	2.0	4.0	98.0	334.51	490.0	-7.0
29	FG2410.ZCE	20231129	1705.0	1707.0	1703.0	1768.0	1703.0	1758.0	1741.0	51.0	34.0	114.0	397.04	496.0	6.0
30	FG2410.ZCE	20231130	1758.0	1741.0	1763.0	1772.0	1731.0	1772.0	1754.0	31.0	13.0	169.0	592.83	572.0	76.0
31	FG2410.ZCE	20231201	1772.0	1754.0	1774.0	1854.0	1772.0	1837.0	1813.0	83.0	59.0	290.0	1051.73	662.0	90.0
32	FG2410.ZCE	20231204	1837.0	1813.0	1845.0	1892.0	1815.0	1845.0	1857.0	32.0	44.0	343.0	1274.11	764.0	102.0
33	FG2410.ZCE	20231205	1845.0	1857.0	1849.0	1867.0	1789.0	1822.0	1821.0	-35.0	-36.0	651.0	2371.34	967.0	203.0
34	FG2410.ZCE	20231206	1822.0	1821.0	1833.0	1861.0	1800.0	1851.0	1834.0	30.0	13.0	1923.0	7053.1	2735.0	1768.0
35	FG2410.ZCE	20231207	1851.0	1834.0	1862.0	1961.0	1840.0	1940.0	1909.0	106.0	75.0	371.0	1416.77	2792.0	57.0
36	FG2410.ZCE	20231208	1940.0	1909.0	1922.0	1968.0	1885.0	1891.0	1931.0	-18.0	22.0	462.0	1784.3	2919.0	127.0
37	FG2410.ZCE	20231211	1891.0	1931.0	1909.0	1909.0	1841.0	1853.0	1861.0	-78.0	-70.0	276.0	1027.27	2860.0	-59.0
38	FG2410.ZCE	20231212	1853.0	1861.0	1859.0	1863.0	1823.0	1835.0	1849.0	-26.0	-12.0	506.0	1871.2	3032.0	172.0
39	FG2410.ZCE	20231213	1835.0	1849.0	1837.0	1837.0	1762.0	1781.0	1796.0	-68.0	-53.0	576.0	2069.21	3105.0	73.0
40	FG2410.ZCE	20231214	1781.0	1796.0	1790.0	1800.0	1776.0	1790.0	1783.0	-6.0	-13.0	299.0	1066.47	3299.0	194.0
41	FG2410.ZCE	20231215	1790.0	1783.0	1797.0	1829.0	1776.0	1776.0	1799.0	-7.0	16.0	362.0	1302.31	3483.0	184.0
42	FG2410.ZCE	20231218	1776.0	1799.0	1775.0	1776.0	1717.0	1733.0	1733.0	-66.0	-66.0	277.0	959.94	3641.0	158.0
43	FG2410.ZCE	20231219	1733.0	1733.0	1742.0	1762.0	1729.0	1748.0	1738.0	15.0	5.0	708.0	2461.62	4181.0	540.0
44	FG2410.ZCE	20231220	1748.0	1738.0	1756.0	1787.0	1751.0	1764.0	1759.0	26.0	21.0	911.0	3204.19	4965.0	784.0
45	FG2410.ZCE	20231221	1764.0	1759.0	1764.0	1830.0	1746.0	1829.0	1793.0	70.0	34.0	236.0	846.5	4991.0	26.0
46	FG2410.ZCE	20231222	1829.0	1793.0	1824.0	1870.0	1804.0	1844.0	1841.0	51.0	48.0	260.0	957.47	4942.0	-49.0
47	FG2410.ZCE	20231225	1844.0	1841.0	1840.0	1840.0	1795.0	1822.0	1821.0	-19.0	-20.0	356.0	1296.38	4740.0	-202.0
48	FG2410.ZCE	20231226	1822.0	1821.0	1792.0	1830.0	1792.0	1827.0	1816.0	6.0	-5.0	156.0	566.65	4728.0	-12.0
49	FG2410.ZCE	20231227	1827.0	1816.0	1813.0	1834.0	1810.0	1823.0	1825.0	7.0	9.0	113.0	412.5	4738.0	10.0
50	FG2410.ZCE	20231228	1823.0	1825.0	1822.0	1838.0	1800.0	1832.0	1820.0	7.0	-5.0	126.0	458.76	4745.0	7.0
51	FG2410.ZCE	20231229	1832.0	1820.0	1827.0	1846.0	1794.0	1842.0	1830.0	22.0	10.0	690.0	2525.39	4279.0	-466.0
52	FG2410.ZCE	20240102	1842.0	1830.0	1814.0	1825.0	1794.0	1811.0	1814.0	-19.0	-16.0	923.0	3348.47	3570.0	-709.0
53	FG2410.ZCE	20240103	1811.0	1814.0	1801.0	1888.0	1801.0	1872.0	1865.0	58.0	51.0	285.0	1063.08	3659.0	89.0
54	FG2410.ZCE	20240104	1872.0	1865.0	1876.0	1886.0	1820.0	1829.0	1849.0	-36.0	-16.0	474.0	1752.46	3465.0	-194.0
55	FG2410.ZCE	20240105	1829.0	1849.0	1836.0	1852.0	1771.0	1772.0	1797.0	-77.0	-52.0	309.0	1110.77	3383.0	-82.0
56	FG2410.ZCE	20240108	1772.0	1797.0	1801.0	1801.0	1696.0	1710.0	1736.0	-87.0	-61.0	542.0	1881.94	3520.0	137.0
57	FG2410.ZCE	20240109	1710.0	1736.0	1718.0	1764.0	1712.0	1730.0	1741.0	-6.0	5.0	168.0	584.89	3541.0	21.0
58	FG2410.ZCE	20240110	1730.0	1741.0	1730.0	1736.0	1644.0	1648.0	1714.0	-93.0	-27.0	518.0	1776.04	3296.0	-245.0
59	FG2410.ZCE	20240111	1648.0	1714.0	1648.0	1677.0	1634.0	1670.0	1656.0	-44.0	-58.0	217.0	718.73	3275.0	-21.0
60	FG2410.ZCE	20240112	1670.0	1656.0	1656.0	1675.0	1620.0	1631.0	1646.0	-25.0	-10.0	362.0	1191.42	3185.0	-90.0
61	FG2410.ZCE	20240115	1631.0	1646.0	1646.0	1646.0	1613.0	1630.0	1635.0	-16.0	-11.0	315.0	1030.09	3066.0	-119.0
62	FG2410.ZCE	20240116	1630.0	1635.0	1635.0	1671.0	1627.0	1648.0	1639.0	13.0	4.0	584.0	1913.93	2665.0	-401.0
63	FG2410.ZCE	20240117	1648.0	1639.0	1646.0	1677.0	1632.0	1633.0	1648.0	-6.0	9.0	580.0	1911.71	2291.0	-374.0
64	FG2410.ZCE	20240118	1633.0	1648.0	1638.0	1665.0	1621.0	1657.0	1648.0	9.0	0.0	1320.0	4351.55	1168.0	-1123.0
65	FG2410.ZCE	20240119	1657.0	1648.0	1653.0	1668.0	1642.0	1668.0	1653.0	20.0	5.0	462.0	1527.65	794.0	-374.0
66	FG2410.ZCE	20240122	1668.0	1653.0	1657.0	1721.0	1657.0	1699.0	1673.0	46.0	20.0	568.0	1900.13	450.0	-344.0
67	FG2410.ZCE	20240123	1699.0	1673.0	1694.0	1700.0	1680.0	1688.0	1692.0	15.0	19.0	96.0	324.78	453.0	3.0
68	FG2410.ZCE	20240124	1688.0	1692.0	1676.0	1724.0	1673.0	1722.0	1699.0	30.0	7.0	217.0	737.43	448.0	-5.0
69	FG2410.ZCE	20240125	1722.0	1699.0	1725.0	1747.0	1712.0	1722.0	1727.0	23.0	28.0	151.0	521.54	428.0	-20.0
70	FG2410.ZCE	20240126	1722.0	1727.0	1725.0	1728.0	1696.0	1713.0	1713.0	-14.0	-14.0	196.0	671.33	447.0	19.0
71	FG2410.ZCE	20240129	1713.0	1713.0	1713.0	1763.0	1692.0	1714.0	1732.0	1.0	19.0	209.0	723.87	453.0	6.0
72	FG2410.ZCE	20240130	1714.0	1732.0	1721.0	1729.0	1697.0	1697.0	1710.0	-35.0	-22.0	163.0	557.37	494.0	41.0
73	FG2410.ZCE	20240131	1697.0	1710.0	1697.0	1718.0	1693.0	1709.0	1703.0	-1.0	-7.0	107.0	364.44	492.0	-2.0
74	FG2410.ZCE	20240201	1709.0	1703.0	1704.0	1704.0	1649.0	1656.0	1668.0	-47.0	-35.0	152.0	506.94	508.0	16.0
75	FG2410.ZCE	20240202	1656.0	1668.0	1655.0	1666.0	1638.0	1646.0	1647.0	-22.0	-21.0	103.0	339.3	537.0	29.0
76	FG2410.ZCE	20240205	1646.0	1647.0	1643.0	1676.0	1643.0	1657.0	1662.0	10.0	15.0	77.0	256.02	510.0	-27.0
77	FG2410.ZCE	20240206	1657.0	1662.0	1655.0	1678.0	1640.0	1671.0	1657.0	9.0	-5.0	81.0	268.36	504.0	-6.0
78	FG2410.ZCE	20240207	1671.0	1657.0	1669.0	1694.0	1662.0	1690.0	1678.0	33.0	21.0	51.0	171.15	497.0	-7.0
79	FG2410.ZCE	20240208	1690.0	1678.0	1663.0	1718.0	1663.0	1690.0	1700.0	12.0	22.0	95.0	323.06	480.0	-17.0
80	FG2410.ZCE	20240219	1690.0	1700.0	1668.0	1695.0	1630.0	1642.0	1647.0	-58.0	-53.0	141.0	464.54	514.0	34.0
81	FG2410.ZCE	20240220	1642.0	1647.0	1634.0	1641.0	1602.0	1602.0	1615.0	-45.0	-32.0	276.0	891.71	674.0	160.0
82	FG2410.ZCE	20240221	1602.0	1615.0	1607.0	1618.0	1594.0	1600.0	1603.0	-15.0	-12.0	282.0	904.16	833.0	159.0
83	FG2410.ZCE	20240222	1600.0	1603.0	1599.0	1608.0	1595.0	1603.0	1600.0	0.0	-3.0	232.0	742.46	925.0	92.0
84	FG2410.ZCE	20240223	1603.0	1600.0	1610.0	1613.0	1605.0	1605.0	1609.0	5.0	9.0	135.0	434.53	998.0	73.0
85	FG2410.ZCE	20240226	1605.0	1609.0	1606.0	1621.0	1587.0	1589.0	1598.0	-20.0	-11.0	187.0	597.74	1024.0	26.0
86	FG2410.ZCE	20240227	1589.0	1598.0	1593.0	1616.0	1593.0	1614.0	1603.0	16.0	5.0	131.0	420.12	993.0	-31.0
87	FG2410.ZCE	20240228	1614.0	1603.0	1610.0	1613.0	1576.0	1581.0	1594.0	-22.0	-9.0	139.0	443.05	1077.0	84.0
88	FG2410.ZCE	20240229	1581.0	1594.0	1579.0	1589.0	1572.0	1587.0	1580.0	-7.0	-14.0	177.0	559.28	1165.0	88.0
89	FG2410.ZCE	20240301	1587.0	1580.0	1580.0	1597.0	1580.0	1588.0	1591.0	8.0	11.0	376.0	1196.24	1409.0	244.0
90	FG2410.ZCE	20240304	1588.0	1591.0	1591.0	1591.0	1561.0	1583.0	1573.0	-8.0	-18.0	743.0	2337.46	1759.0	350.0
91	FG2410.ZCE	20240305	1583.0	1573.0	1592.0	1605.0	1565.0	1572.0	1581.0	-1.0	8.0	584.0	1846.78	2063.0	304.0
92	FG2410.ZCE	20240306	1572.0	1581.0	1566.0	1580.0	1558.0	1573.0	1566.0	-8.0	-15.0	194.0	607.56	2136.0	73.0
93	FG2410.ZCE	20240307	1573.0	1566.0	1566.0	1589.0	1556.0	1565.0	1573.0	-1.0	7.0	259.0	815.03	2213.0	77.0
94	FG2410.ZCE	20240308	1565.0	1573.0	1573.0	1582.0	1564.0	1577.0	1575.0	4.0	2.0	158.0	497.81	2141.0	-72.0
95	FG2410.ZCE	20240311	1577.0	1575.0	1578.0	1591.0	1542.0	1559.0	1561.0	-16.0	-14.0	952.0	2972.54	2574.0	433.0
96	FG2410.ZCE	20240312	1559.0	1561.0	1561.0	1570.0	1552.0	1566.0	1561.0	5.0	0.0	211.0	658.71	2564.0	-10.0
97	FG2410.ZCE	20240313	1566.0	1561.0	1571.0	1573.0	1553.0	1560.0	1562.0	-1.0	1.0	130.0	406.08	2584.0	20.0
98	FG2410.ZCE	20240314	1560.0	1562.0	1566.0	1570.0	1543.0	1552.0	1556.0	-10.0	-6.0	220.0	684.56	2598.0	14.0
99	FG2410.ZCE	20240315	1552.0	1556.0	1557.0	1573.0	1555.0	1561.0	1562.0	5.0	6.0	235.0	734.28	2555.0	-43.0
100	FG2410.ZCE	20240318	1561.0	1562.0	1564.0	1566.0	1512.0	1520.0	1532.0	-42.0	-30.0	580.0	1777.42	2809.0	254.0
101	FG2410.ZCE	20240319	1520.0	1532.0	1528.0	1542.0	1515.0	1530.0	1527.0	-2.0	-5.0	587.0	1792.74	2781.0	-28.0
102	FG2410.ZCE	20240320	1530.0	1527.0	1526.0	1543.0	1522.0	1522.0	1535.0	-5.0	8.0	236.0	724.31	2812.0	31.0
103	FG2410.ZCE	20240321	1522.0	1535.0	1522.0	1546.0	1515.0	1536.0	1524.0	1.0	-11.0	657.0	2002.0	2789.0	-23.0
104	FG2410.ZCE	20240322	1536.0	1524.0	1533.0	1552.0	1523.0	1529.0	1540.0	5.0	16.0	299.0	920.76	2786.0	-3.0
105	FG2410.ZCE	20240325	1529.0	1540.0	1526.0	1532.0	1496.0	1501.0	1511.0	-39.0	-29.0	762.0	2302.46	2975.0	189.0
106	FG2410.ZCE	20240326	1501.0	1511.0	1497.0	1508.0	1484.0	1487.0	1493.0	-24.0	-18.0	365.0	1089.86	3050.0	75.0
107	FG2410.ZCE	20240327	1487.0	1493.0	1492.0	1495.0	1456.0	1463.0	1476.0	-30.0	-17.0	320.0	944.72	3167.0	117.0
108	FG2410.ZCE	20240328	1463.0	1476.0	1459.0	1469.0	1436.0	1438.0	1450.0	-38.0	-26.0	531.0	1540.04	3294.0	127.0
109	FG2410.ZCE	20240329	1438.0	1450.0	1441.0	1456.0	1428.0	1438.0	1441.0	-12.0	-9.0	556.0	1602.29	3375.0	81.0
110	FG2410.ZCE	20240401	1438.0	1441.0	1442.0	1463.0	1428.0	1459.0	1445.0	18.0	4.0	550.0	1589.7	3406.0	31.0
111	FG2410.ZCE	20240402	1459.0	1445.0	1461.0	1471.0	1443.0	1446.0	1456.0	1.0	11.0	351.0	1021.85	3499.0	93.0
112	FG2410.ZCE	20240403	1446.0	1456.0	1449.0	1466.0	1448.0	1456.0	1458.0	0.0	2.0	504.0	1469.68	3600.0	101.0
113	FG2410.ZCE	20240408	1456.0	1458.0	1475.0	1510.0	1474.0	1508.0	1493.0	50.0	35.0	786.0	2346.49	3377.0	-223.0
114	FG2410.ZCE	20240409	1508.0	1493.0	1510.0	1534.0	1486.0	1530.0	1510.0	37.0	17.0	751.0	2267.61	3295.0	-82.0
115	FG2410.ZCE	20240410	1530.0	1510.0	1536.0	1553.0	1519.0	1535.0	1537.0	25.0	27.0	765.0	2351.2	3270.0	-25.0
116	FG2410.ZCE	20240411	1535.0	1537.0	1540.0	1540.0	1508.0	1514.0	1521.0	-23.0	-16.0	623.0	1895.02	3366.0	96.0
117	FG2410.ZCE	20240412	1514.0	1521.0	1514.0	1526.0	1497.0	1520.0	1512.0	-1.0	-9.0	417.0	1260.84	3416.0	50.0
118	FG2410.ZCE	20240415	1520.0	1512.0	1518.0	1522.0	1474.0	1493.0	1493.0	-19.0	-19.0	768.0	2293.21	3562.0	146.0
119	FG2410.ZCE	20240416	1493.0	1493.0	1492.0	1494.0	1472.0	1479.0	1482.0	-14.0	-11.0	403.0	1194.16	3648.0	86.0
120	FG2410.ZCE	20240417	1479.0	1482.0	1477.0	1497.0	1468.0	1492.0	1484.0	10.0	2.0	455.0	1350.4	3644.0	-4.0
121	FG2410.ZCE	20240418	1492.0	1484.0	1494.0	1541.0	1490.0	1530.0	1522.0	46.0	38.0	1310.0	3987.05	3718.0	74.0
122	FG2410.ZCE	20240419	1530.0	1522.0	1525.0	1544.0	1515.0	1526.0	1528.0	4.0	6.0	850.0	2596.94	3731.0	13.0
123	FG2410.ZCE	20240422	1526.0	1528.0	1523.0	1566.0	1520.0	1546.0	1547.0	18.0	19.0	1237.0	3827.6	3346.0	-385.0
124	FG2410.ZCE	20240423	1546.0	1547.0	1544.0	1560.0	1526.0	1533.0	1546.0	-14.0	-1.0	608.0	1879.78	3219.0	-127.0
125	FG2410.ZCE	20240424	1533.0	1546.0	1534.0	1581.0	1532.0	1570.0	1569.0	24.0	23.0	1484.0	4657.21	2978.0	-241.0
126	FG2410.ZCE	20240425	1570.0	1569.0	1570.0	1609.0	1567.0	1589.0	1591.0	20.0	22.0	993.0	3159.33	2759.0	-219.0
127	FG2410.ZCE	20240426	1589.0	1591.0	1591.0	1602.0	1569.0	1596.0	1587.0	5.0	-4.0	787.0	2497.26	2659.0	-100.0
128	FG2410.ZCE	20240429	1596.0	1587.0	1591.0	1599.0	1559.0	1586.0	1581.0	-1.0	-6.0	645.0	2039.67	2650.0	-9.0
129	FG2410.ZCE	20240430	1586.0	1581.0	1584.0	1595.0	1544.0	1555.0	1561.0	-26.0	-20.0	1082.0	3377.69	2790.0	140.0
130	FG2410.ZCE	20240506	1555.0	1561.0	1553.0	1625.0	1553.0	1615.0	1596.0	54.0	35.0	1216.0	3881.77	2765.0	-25.0
131	FG2410.ZCE	20240507	1615.0	1596.0	1618.0	1641.0	1607.0	1620.0	1624.0	24.0	28.0	1018.0	3305.86	2747.0	-18.0
132	FG2410.ZCE	20240508	1620.0	1624.0	1615.0	1626.0	1598.0	1605.0	1611.0	-19.0	-13.0	1206.0	3884.69	2781.0	34.0
133	FG2410.ZCE	20240509	1605.0	1611.0	1610.0	1630.0	1602.0	1628.0	1614.0	17.0	3.0	761.0	2456.47	2960.0	179.0
134	FG2410.ZCE	20240510	1628.0	1614.0	1630.0	1658.0	1617.0	1632.0	1641.0	18.0	27.0	1321.0	4336.14	2832.0	-128.0
135	FG2410.ZCE	20240513	1632.0	1641.0	1630.0	1640.0	1608.0	1633.0	1624.0	-8.0	-17.0	757.0	2458.51	2774.0	-58.0
136	FG2410.ZCE	20240514	1633.0	1624.0	1624.0	1635.0	1589.0	1598.0	1606.0	-26.0	-18.0	1425.0	4576.42	3031.0	257.0
137	FG2410.ZCE	20240515	1598.0	1606.0	1595.0	1606.0	1580.0	1599.0	1593.0	-7.0	-13.0	1066.0	3396.55	2981.0	-50.0
138	FG2410.ZCE	20240516	1599.0	1593.0	1596.0	1620.0	1588.0	1617.0	1602.0	24.0	9.0	630.0	2019.04	3116.0	135.0
139	FG2410.ZCE	20240517	1617.0	1602.0	1625.0	1658.0	1611.0	1650.0	1639.0	48.0	37.0	1163.0	3813.08	3055.0	-61.0
140	FG2410.ZCE	20240520	1650.0	1639.0	1654.0	1677.0	1644.0	1662.0	1662.0	23.0	23.0	1413.0	4697.74	3167.0	112.0
141	FG2410.ZCE	20240521	1662.0	1662.0	1660.0	1700.0	1652.0	1679.0	1683.0	17.0	21.0	1127.0	3792.39	3110.0	-57.0
142	FG2410.ZCE	20240522	1679.0	1683.0	1686.0	1707.0	1675.0	1696.0	1693.0	13.0	10.0	1171.0	3965.27	2964.0	-146.0
143	FG2410.ZCE	20240523	1696.0	1693.0	1700.0	1711.0	1666.0	1684.0	1689.0	-9.0	-4.0	795.0	2685.82	2969.0	5.0
144	FG2410.ZCE	20240524	1684.0	1689.0	1697.0	1749.0	1670.0	1733.0	1722.0	44.0	33.0	1989.0	6848.9	3071.0	102.0
145	FG2410.ZCE	20240527	1733.0	1722.0	1737.0	1746.0	1719.0	1730.0	1733.0	8.0	11.0	1013.0	3510.93	3103.0	32.0
146	FG2410.ZCE	20240528	1730.0	1733.0	1729.0	1742.0	1706.0	1714.0	1726.0	-19.0	-7.0	901.0	3110.12	3063.0	-40.0
147	FG2410.ZCE	20240529	1714.0	1726.0	1716.0	1778.0	1695.0	1778.0	1731.0	52.0	5.0	1092.0	3779.7	3209.0	146.0
148	FG2410.ZCE	20240530	1778.0	1731.0	1780.0	1789.0	1727.0	1741.0	1756.0	10.0	25.0	847.0	2975.15	3339.0	130.0
149	FG2410.ZCE	20240531	1741.0	1756.0	1741.0	1751.0	1720.0	1732.0	1736.0	-24.0	-20.0	783.0	2718.92	3377.0	38.0
150	FG2410.ZCE	20240603	1732.0	1736.0	1733.0	1735.0	1678.0	1696.0	1697.0	-40.0	-39.0	969.0	3288.67	3251.0	-126.0
151	FG2410.ZCE	20240604	1696.0	1697.0	1696.0	1721.0	1670.0	1711.0	1697.0	14.0	0.0	567.0	1924.13	3212.0	-39.0
152	FG2410.ZCE	20240605	1711.0	1697.0	1701.0	1727.0	1688.0	1714.0	1714.0	17.0	17.0	970.0	3325.93	3222.0	10.0
153	FG2410.ZCE	20240606	1714.0	1714.0	1726.0	1763.0	1706.0	1761.0	1748.0	47.0	34.0	1101.0	3850.03	3322.0	100.0
154	FG2410.ZCE	20240607	1761.0	1748.0	1765.0	1770.0	1734.0	1738.0	1748.0	-10.0	0.0	735.0	2569.71	3285.0	-37.0
155	FG2410.ZCE	20240611	1738.0	1748.0	1733.0	1740.0	1690.0	1697.0	1710.0	-51.0	-38.0	607.0	2075.58	3309.0	24.0
156	FG2410.ZCE	20240612	1697.0	1710.0	1700.0	1712.0	1690.0	1694.0	1700.0	-16.0	-10.0	903.0	3070.79	3573.0	264.0
157	FG2410.ZCE	20240613	1694.0	1700.0	1702.0	1702.0	1649.0	1666.0	1669.0	-34.0	-31.0	1600.0	5341.54	3924.0	351.0
158	FG2410.ZCE	20240614	1666.0	1669.0	1676.0	1682.0	1655.0	1669.0	1672.0	0.0	3.0	506.0	1691.67	3935.0	11.0
159	FG2410.ZCE	20240617	1669.0	1672.0	1665.0	1669.0	1615.0	1620.0	1633.0	-52.0	-39.0	1228.0	4010.97	3988.0	53.0
160	FG2410.ZCE	20240618	1620.0	1633.0	1619.0	1635.0	1594.0	1606.0	1619.0	-27.0	-14.0	991.0	3209.11	3912.0	-76.0
161	FG2410.ZCE	20240619	1606.0	1619.0	1603.0	1620.0	1595.0	1610.0	1609.0	-9.0	-10.0	618.0	1989.15	3925.0	13.0
162	FG2410.ZCE	20240620	1610.0	1609.0	1604.0	1622.0	1589.0	1613.0	1608.0	4.0	-1.0	858.0	2759.24	3931.0	6.0
163	FG2410.ZCE	20240621	1613.0	1608.0	1616.0	1640.0	1600.0	1603.0	1617.0	-5.0	9.0	1352.0	4373.61	4213.0	282.0
164	FG2410.ZCE	20240624	1603.0	1617.0	1601.0	1612.0	1554.0	1558.0	1570.0	-59.0	-47.0	1060.0	3328.36	4296.0	83.0
165	FG2410.ZCE	20240625	1558.0	1570.0	1553.0	1581.0	1553.0	1575.0	1571.0	5.0	1.0	412.0	1294.42	4306.0	10.0
166	FG2410.ZCE	20240626	1575.0	1571.0	1573.0	1582.0	1541.0	1582.0	1557.0	11.0	-14.0	4015.0	12511.88	4546.0	240.0
167	FG2410.ZCE	20240627	1582.0	1557.0	1580.0	1581.0	1551.0	1560.0	1565.0	3.0	8.0	913.0	2857.91	4453.0	-93.0
168	FG2410.ZCE	20240628	1560.0	1565.0	1567.0	1593.0	1548.0	1593.0	1576.0	28.0	11.0	967.0	3047.67	4538.0	85.0
169	FG2410.ZCE	20240701	1593.0	1576.0	1589.0	1604.0	1570.0	1581.0	1582.0	5.0	6.0	3381.0	10699.51	5755.0	1217.0
170	FG2410.ZCE	20240702	1581.0	1582.0	1580.0	1616.0	1577.0	1606.0	1592.0	24.0	10.0	5324.0	16951.56	5973.0	218.0
171	FG2410.ZCE	20240703	1606.0	1592.0	1613.0	1616.0	1583.0	1611.0	1600.0	19.0	8.0	2756.0	8821.94	6266.0	293.0
172	FG2410.ZCE	20240704	1611.0	1600.0	1612.0	1622.0	1594.0	1599.0	1611.0	-1.0	11.0	3386.0	10908.62	6294.0	28.0
173	FG2410.ZCE	20240705	1599.0	1611.0	1599.0	1603.0	1553.0	1554.0	1573.0	-57.0	-38.0	3616.0	11377.89	6720.0	426.0
174	FG2410.ZCE	20240708	1554.0	1573.0	1561.0	1565.0	1518.0	1531.0	1543.0	-42.0	-30.0	4051.0	12504.04	6928.0	208.0
175	FG2410.ZCE	20240709	1531.0	1543.0	1531.0	1548.0	1522.0	1537.0	1533.0	-6.0	-10.0	2934.0	8994.75	6582.0	-346.0
176	FG2410.ZCE	20240710	1537.0	1533.0	1541.0	1541.0	1493.0	1507.0	1508.0	-26.0	-25.0	4505.0	13585.17	6538.0	-44.0
177	FG2410.ZCE	20240711	1507.0	1508.0	1507.0	1520.0	1491.0	1504.0	1507.0	-4.0	-1.0	2539.0	7654.9	6674.0	136.0
178	FG2410.ZCE	20240712	1504.0	1507.0	1506.0	1515.0	1500.0	1511.0	1508.0	4.0	1.0	2123.0	6402.04	6460.0	-214.0
179	FG2410.ZCE	20240715	1511.0	1508.0	1503.0	1511.0	1482.0	1491.0	1494.0	-17.0	-14.0	4517.0	13500.34	6992.0	532.0
180	FG2410.ZCE	20240716	1491.0	1494.0	1484.0	1500.0	1475.0	1492.0	1489.0	-2.0	-5.0	3352.0	9979.13	7180.0	188.0
181	FG2410.ZCE	20240717	1492.0	1489.0	1482.0	1499.0	1472.0	1483.0	1485.0	-6.0	-4.0	3221.0	9565.49	7505.0	325.0
182	FG2410.ZCE	20240718	1483.0	1485.0	1486.0	1507.0	1480.0	1498.0	1492.0	13.0	7.0	3462.0	10332.51	7728.0	223.0
183	FG2410.ZCE	20240719	1498.0	1492.0	1498.0	1500.0	1478.0	1484.0	1487.0	-8.0	-5.0	2863.0	8515.69	7715.0	-13.0
184	FG2410.ZCE	20240722	1484.0	1487.0	1484.0	1490.0	1449.0	1461.0	1465.0	-26.0	-22.0	6428.0	18836.42	8116.0	401.0
185	FG2410.ZCE	20240723	1461.0	1465.0	1463.0	1468.0	1435.0	1437.0	1453.0	-28.0	-12.0	5361.0	15583.22	8839.0	723.0
186	FG2410.ZCE	20240724	1437.0	1453.0	1436.0	1467.0	1436.0	1454.0	1453.0	1.0	0.0	4498.0	13075.3	9585.0	746.0
187	FG2410.ZCE	20240725	1454.0	1453.0	1457.0	1459.0	1428.0	1438.0	1443.0	-15.0	-10.0	4298.0	12408.07	9796.0	211.0
188	FG2410.ZCE	20240726	1438.0	1443.0	1446.0	1456.0	1421.0	1422.0	1443.0	-21.0	0.0	3979.0	11481.91	9895.0	99.0
189	FG2410.ZCE	20240729	1422.0	1443.0	1422.0	1426.0	1370.0	1376.0	1402.0	-67.0	-41.0	7758.0	21752.05	10850.0	955.0
190	FG2410.ZCE	20240730	1376.0	1402.0	1386.0	1390.0	1371.0	1377.0	1380.0	-25.0	-22.0	5213.0	14388.73	10815.0	-35.0
191	FG2410.ZCE	20240731	1377.0	1380.0	1377.0	1412.0	1360.0	1408.0	1391.0	28.0	11.0	6931.0	19275.37	11414.0	599.0
192	FG2410.ZCE	20240801	1408.0	1391.0	1416.0	1423.0	1381.0	1386.0	1400.0	-5.0	9.0	7027.0	19680.6	11481.0	67.0
193	FG2410.ZCE	20240802	1386.0	1400.0	1389.0	1408.0	1370.0	1404.0	1389.0	4.0	-11.0	9123.0	25345.21	10769.0	-712.0
194	FG2410.ZCE	20240805	1404.0	1389.0	1412.0	1412.0	1369.0	1386.0	1387.0	-3.0	-2.0	6530.0	18116.61	10461.0	-308.0
195	FG2410.ZCE	20240806	1386.0	1387.0	1380.0	1395.0	1362.0	1368.0	1377.0	-19.0	-10.0	6558.0	18059.5	10335.0	-126.0
196	FG2410.ZCE	20240807	1368.0	1377.0	1368.0	1374.0	1348.0	1355.0	1356.0	-22.0	-21.0	5164.0	14001.79	10286.0	-49.0
197	FG2410.ZCE	20240808	1355.0	1356.0	1362.0	1362.0	1332.0	1335.0	1346.0	-21.0	-10.0	4271.0	11500.33	10409.0	123.0
198	FG2410.ZCE	20240809	1335.0	1346.0	1343.0	1372.0	1342.0	1348.0	1355.0	2.0	9.0	8233.0	22314.99	10864.0	455.0
199	FG2410.ZCE	20240812	1348.0	1355.0	1343.0	1349.0	1318.0	1340.0	1337.0	-15.0	-18.0	9169.0	24511.86	10553.0	-311.0
200	FG2410.ZCE	20240813	1340.0	1337.0	1341.0	1341.0	1298.0	1307.0	1317.0	-30.0	-20.0	8519.0	22438.72	11313.0	760.0
201	FG2410.ZCE	20240814	1307.0	1317.0	1301.0	1307.0	1265.0	1282.0	1283.0	-35.0	-34.0	9649.0	24764.26	12309.0	996.0
202	FG2410.ZCE	20240815	1282.0	1283.0	1280.0	1291.0	1266.0	1281.0	1278.0	-2.0	-5.0	8396.0	21452.72	12656.0	347.0
203	FG2410.ZCE	20240816	1281.0	1278.0	1282.0	1293.0	1271.0	1272.0	1281.0	-6.0	3.0	6604.0	16920.93	12797.0	141.0
204	FG2410.ZCE	20240819	1272.0	1281.0	1271.0	1284.0	1258.0	1267.0	1270.0	-14.0	-11.0	9336.0	23709.1	12995.0	198.0
205	FG2410.ZCE	20240820	1267.0	1270.0	1265.0	1284.0	1258.0	1271.0	1269.0	1.0	-1.0	6443.0	16349.57	13573.0	578.0
206	FG2410.ZCE	20240821	1271.0	1269.0	1277.0	1287.0	1267.0	1278.0	1277.0	9.0	8.0	8682.0	22177.54	13149.0	-424.0
207	FG2410.ZCE	20240822	1278.0	1277.0	1280.0	1283.0	1220.0	1229.0	1251.0	-48.0	-26.0	13256.0	33162.91	14655.0	1506.0
208	FG2410.ZCE	20240823	1229.0	1251.0	1221.0	1232.0	1196.0	1200.0	1210.0	-51.0	-41.0	11305.0	27355.22	15679.0	1024.0
209	FG2410.ZCE	20240826	1200.0	1210.0	1193.0	1208.0	1161.0	1177.0	1181.0	-33.0	-29.0	19705.0	46526.14	18705.0	3026.0
210	FG2410.ZCE	20240827	1177.0	1181.0	1182.0	1198.0	1152.0	1189.0	1176.0	8.0	-5.0	25895.0	60911.27	21856.0	3151.0
211	FG2410.ZCE	20240828	1189.0	1176.0	1185.0	1210.0	1173.0	1190.0	1192.0	14.0	16.0	16317.0	38886.94	21377.0	-479.0
212	FG2410.ZCE	20240829	1190.0	1192.0	1179.0	1183.0	1158.0	1170.0	1169.0	-22.0	-23.0	19000.0	44421.97	24305.0	2928.0
213	FG2410.ZCE	20240830	1170.0	1169.0	1166.0	1180.0	1158.0	1160.0	1166.0	-9.0	-3.0	28409.0	66256.99	30614.0	6309.0
214	FG2410.ZCE	20240902	1160.0	1166.0	1162.0	1166.0	1060.0	1072.0	1110.0	-94.0	-56.0	42442.0	94178.81	38536.0	7922.0
215	FG2410.ZCE	20240903	1072.0	1110.0	1079.0	1079.0	1036.0	1051.0	1054.0	-59.0	-56.0	33280.0	70179.72	36771.0	-1765.0
216	FG2410.ZCE	20240904	1051.0	1054.0	1053.0	1072.0	1043.0	1047.0	1056.0	-7.0	2.0	22735.0	48013.58	34078.0	-2693.0
217	FG2410.ZCE	20240905	1047.0	1056.0	1062.0	1089.0	1050.0	1062.0	1067.0	6.0	11.0	27224.0	58680.67	32371.0	-1707.0
218	FG2410.ZCE	20240906	1062.0	1067.0	1067.0	1068.0	1025.0	1041.0	1044.0	-26.0	-23.0	20267.0	42335.2	33170.0	799.0
219	FG2410.ZCE	20240909	1041.0	1044.0	1047.0	1048.0	1011.0	1026.0	1028.0	-18.0	-16.0	26375.0	54976.21	31293.0	-1877.0
220	FG2410.ZCE	20240910	1026.0	1028.0	1027.0	1028.0	1005.0	1007.0	1014.0	-21.0	-14.0	16924.0	34967.15	32135.0	842.0
221	FG2410.ZCE	20240911	1007.0	1014.0	1004.0	1013.0	988.0	1008.0	1003.0	-6.0	-11.0	81317.0	166968.47	33666.0	1531.0
222	FG2410.ZCE	20240912	1008.0	1003.0	1009.0	1010.0	973.0	975.0	992.0	-28.0	-11.0	18080.0	35855.02	27724.0	-5942.0
223	FG2410.ZCE	20240913	975.0	992.0	976.0	994.0	960.0	963.0	980.0	-29.0	-12.0	12636.0	24767.84	24286.0	-3438.0
224	FG2410.ZCE	20240918	963.0	980.0	960.0	964.0	931.0	944.0	947.0	-36.0	-33.0	7992.0	15139.94	21797.0	-2489.0
225	FG2410.ZCE	20240919	944.0	947.0	940.0	999.0	939.0	984.0	973.0	37.0	26.0	13484.0	26236.97	17684.0	-4113.0
226	FG2410.ZCE	20240920	984.0	973.0	982.0	987.0	955.0	963.0	970.0	-10.0	-3.0	6473.0	12551.73	16381.0	-1303.0
227	FG2410.ZCE	20240923	963.0	970.0	957.0	983.0	945.0	962.0	962.0	-8.0	-8.0	8508.0	16370.32	16063.0	-318.0
228	FG2410.ZCE	20240924	962.0	962.0	966.0	1009.0	959.0	1007.0	990.0	45.0	28.0	16310.0	32289.7	12395.0	-3668.0
229	FG2410.ZCE	20240925	1007.0	990.0	1002.0	1072.0	997.0	1013.0	1027.0	23.0	37.0	11318.0	23255.4	11716.0	-679.0
230	FG2410.ZCE	20240926	1013.0	1027.0	1025.0	1025.0	924.0	973.0	973.0	-54.0	-54.0	18644.0	36272.92	13300.0	1584.0
231	FG2410.ZCE	20240927	973.0	973.0	997.0	1014.0	968.0	1013.0	987.0	40.0	14.0	10012.0	19761.21	11249.0	-2051.0
232	FG2410.ZCE	20240930	1013.0	987.0	1006.0	1086.0	987.0	1086.0	1069.0	99.0	82.0	12367.0	26429.07	3887.0	-7362.0
233	FG2410.ZCE	20241008	1086.0	1069.0	1150.0	1208.0	1018.0	1038.0	1154.0	-31.0	85.0	1301.0	3002.27	2633.0	-1254.0
234	FG2410.ZCE	20241009	1038.0	1154.0	1069.0	1071.0	1038.0	1046.0	1064.0	-108.0	-90.0	178.0	378.76	2491.0	-142.0
235	FG2410.ZCE	20241010	1046.0	1064.0	1033.0	1040.0	1032.0	1040.0	1037.0	-24.0	-27.0	30.0	62.21	2461.0	-30.0
236	FG2410.ZCE	20241011	1040.0	1037.0	1091.0	1091.0	1041.0	1041.0	1072.0	4.0	35.0	22.0	47.16	2449.0	-12.0
237	FG2410.ZCE	20241014	1041.0	1072.0	1036.0	1047.0	1032.0	1038.0	1037.0	-34.0	-35.0	45.0	93.33	2419.0	-30.0
238	FG2410.ZCE	20241015	1038.0	1037.0	1086.0	1120.0	1086.0	1119.0	1107.0	82.0	70.0	17.0	37.63	2407.0	-12.0
239	FG2410.ZCE	20241016	1119.0	1107.0	1139.0	1151.0	1130.0	1130.0	1140.0	23.0	33.0	27.0	61.59	2387.0	-20.0
240	FG2410.ZCE	20241017	1130.0	1140.0	1124.0	1124.0	1083.0	1089.0	1097.0	-51.0	-43.0	14.0	30.71	2387.0	0.0
241	FG2410.ZCE	20241018	1089.0	1097.0				1036.0	1036.0	-61.0	-61.0	0.0	0.0	2387.0	0.0
242	FG2410.ZCE	20241021	1036.0	1036.0	1003.0	1100.0	1002.0	1023.0	1044.0	-13.0	8.0	169.0	352.87	0.0	-2387.0