finance-talk/data/FG/FG2303.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	FG2303.ZCE	20220315		1952.0	1900.0	1940.0	1898.0	1898.0	1919.0	-54.0	-33.0	28.0	107.46	22.0
3	FG2303.ZCE	20220316	1898.0	1919.0	1878.0	1914.0	1878.0	1914.0	1892.0	-5.0	-27.0	7.0	26.49	25.0	3.0
4	FG2303.ZCE	20220317	1914.0	1892.0	1911.0	1930.0	1906.0	1930.0	1917.0	38.0	25.0	7.0	26.84	24.0	-1.0
5	FG2303.ZCE	20220318	1930.0	1917.0	1905.0	1905.0	1871.0	1898.0	1889.0	-19.0	-28.0	153.0	578.04	102.0	78.0
6	FG2303.ZCE	20220321	1898.0	1889.0	1895.0	1900.0	1860.0	1874.0	1880.0	-15.0	-9.0	151.0	567.76	159.0	57.0
7	FG2303.ZCE	20220322	1874.0	1880.0	1866.0	1896.0	1865.0	1890.0	1884.0	10.0	4.0	56.0	211.04	148.0	-11.0
8	FG2303.ZCE	20220323	1890.0	1884.0	1891.0	1907.0	1880.0	1904.0	1893.0	20.0	9.0	77.0	291.54	130.0	-18.0
9	FG2303.ZCE	20220324	1904.0	1893.0	1940.0	1965.0	1920.0	1936.0	1944.0	43.0	51.0	151.0	587.09	139.0	9.0
10	FG2303.ZCE	20220325	1936.0	1944.0	1949.0	2040.0	1947.0	2022.0	2012.0	78.0	68.0	239.0	961.83	284.0	145.0
11	FG2303.ZCE	20220328	2022.0	2012.0	2010.0	2030.0	1981.0	2005.0	2008.0	-7.0	-4.0	132.0	530.0	246.0	-38.0
12	FG2303.ZCE	20220329	2005.0	2008.0	1998.0	2011.0	1971.0	1999.0	1989.0	-9.0	-19.0	52.0	206.86	243.0	-3.0
13	FG2303.ZCE	20220330	1999.0	1989.0	2003.0	2048.0	1973.0	2048.0	2011.0	59.0	22.0	64.0	257.37	231.0	-12.0
14	FG2303.ZCE	20220331	2048.0	2011.0	2041.0	2065.0	2014.0	2039.0	2044.0	28.0	33.0	109.0	445.65	255.0	24.0
15	FG2303.ZCE	20220401	2039.0	2044.0	2054.0	2059.0	2007.0	2041.0	2043.0	-3.0	-1.0	301.0	1229.91	340.0	85.0
16	FG2303.ZCE	20220406	2041.0	2043.0	2036.0	2066.0	1990.0	1990.0	2034.0	-53.0	-9.0	63.0	256.3	360.0	20.0
17	FG2303.ZCE	20220407	1990.0	2034.0	1994.0	2002.0	1951.0	1971.0	1975.0	-63.0	-59.0	113.0	446.25	352.0	-8.0
18	FG2303.ZCE	20220408	1971.0	1975.0	1972.0	1985.0	1960.0	1980.0	1973.0	5.0	-2.0	115.0	453.73	369.0	17.0
19	FG2303.ZCE	20220411	1980.0	1973.0	1982.0	1988.0	1946.0	1955.0	1965.0	-18.0	-8.0	115.0	451.96	384.0	15.0
20	FG2303.ZCE	20220412	1955.0	1965.0	1963.0	2019.0	1950.0	2015.0	1980.0	50.0	15.0	156.0	617.69	388.0	4.0
21	FG2303.ZCE	20220413	2015.0	1980.0	2014.0	2017.0	1967.0	1973.0	1991.0	-7.0	11.0	77.0	306.66	410.0	22.0
22	FG2303.ZCE	20220414	1973.0	1991.0	1971.0	2005.0	1967.0	1978.0	1988.0	-13.0	-3.0	167.0	663.94	431.0	21.0
23	FG2303.ZCE	20220415	1978.0	1988.0	1989.0	1993.0	1950.0	1963.0	1975.0	-25.0	-13.0	459.0	1812.68	830.0	399.0
24	FG2303.ZCE	20220418	1963.0	1975.0	1955.0	2006.0	1955.0	1999.0	1981.0	24.0	6.0	1025.0	4060.56	1778.0	948.0
25	FG2303.ZCE	20220419	1999.0	1981.0	1998.0	2055.0	1993.0	2038.0	2028.0	57.0	47.0	233.0	945.17	1720.0	-58.0
26	FG2303.ZCE	20220420	2038.0	2028.0	2048.0	2074.0	2018.0	2022.0	2053.0	-6.0	25.0	235.0	965.01	1670.0	-50.0
27	FG2303.ZCE	20220421	2022.0	2053.0	2026.0	2055.0	2022.0	2038.0	2037.0	-15.0	-16.0	1847.0	7525.24	2348.0	678.0
28	FG2303.ZCE	20220422	2038.0	2037.0	2033.0	2036.0	1989.0	1992.0	2010.0	-45.0	-27.0	100.0	402.04	2390.0	42.0
29	FG2303.ZCE	20220425	1992.0	2010.0	1966.0	2003.0	1850.0	1850.0	1954.0	-160.0	-56.0	1838.0	7183.67	4073.0	1683.0
30	FG2303.ZCE	20220426	1850.0	1954.0	1823.0	1861.0	1797.0	1817.0	1824.0	-137.0	-130.0	1642.0	5989.91	5257.0	1184.0
31	FG2303.ZCE	20220427	1817.0	1824.0	1812.0	1839.0	1804.0	1819.0	1823.0	-5.0	-1.0	143.0	521.46	5247.0	-10.0
32	FG2303.ZCE	20220428	1819.0	1823.0	1822.0	1850.0	1786.0	1847.0	1817.0	24.0	-6.0	170.0	617.88	5237.0	-10.0
33	FG2303.ZCE	20220429	1847.0	1817.0	1838.0	1854.0	1806.0	1854.0	1820.0	37.0	3.0	582.0	2118.73	5562.0	325.0
34	FG2303.ZCE	20220505	1854.0	1820.0	1854.0	1873.0	1830.0	1862.0	1851.0	42.0	31.0	193.0	714.49	5500.0	-62.0
35	FG2303.ZCE	20220506	1862.0	1851.0	1900.0	1900.0	1818.0	1833.0	1854.0	-18.0	3.0	6434.0	23861.07	7419.0	1919.0
36	FG2303.ZCE	20220509	1833.0	1854.0	1830.0	1835.0	1789.0	1804.0	1809.0	-50.0	-45.0	961.0	3476.73	8045.0	626.0
37	FG2303.ZCE	20220510	1804.0	1809.0	1799.0	1808.0	1712.0	1774.0	1780.0	-35.0	-29.0	2679.0	9537.76	10170.0	2125.0
38	FG2303.ZCE	20220511	1774.0	1780.0	1769.0	1801.0	1758.0	1790.0	1779.0	10.0	-1.0	2167.0	7708.87	12186.0	2016.0
39	FG2303.ZCE	20220512	1790.0	1779.0	1776.0	1791.0	1738.0	1752.0	1770.0	-27.0	-9.0	1497.0	5299.95	13279.0	1093.0
40	FG2303.ZCE	20220513	1752.0	1770.0	1739.0	1765.0	1735.0	1753.0	1745.0	-17.0	-25.0	1597.0	5572.4	14622.0	1343.0
41	FG2303.ZCE	20220516	1753.0	1745.0	1749.0	1793.0	1741.0	1789.0	1764.0	44.0	19.0	755.0	2664.15	15077.0	455.0
42	FG2303.ZCE	20220517	1789.0	1764.0	1783.0	1801.0	1775.0	1780.0	1784.0	16.0	20.0	2782.0	9923.42	17432.0	2355.0
43	FG2303.ZCE	20220518	1780.0	1784.0	1769.0	1788.0	1755.0	1757.0	1770.0	-27.0	-14.0	561.0	1986.22	17875.0	443.0
44	FG2303.ZCE	20220519	1757.0	1770.0	1752.0	1796.0	1738.0	1794.0	1768.0	24.0	-2.0	514.0	1817.77	18056.0	181.0
45	FG2303.ZCE	20220520	1794.0	1768.0	1782.0	1821.0	1780.0	1804.0	1802.0	36.0	34.0	502.0	1809.25	18131.0	75.0
46	FG2303.ZCE	20220523	1804.0	1802.0	1795.0	1815.0	1770.0	1773.0	1795.0	-29.0	-7.0	507.0	1820.54	18335.0	204.0
47	FG2303.ZCE	20220524	1773.0	1795.0	1772.0	1778.0	1760.0	1770.0	1769.0	-25.0	-26.0	108.0	382.06	18334.0	-1.0
48	FG2303.ZCE	20220525	1770.0	1769.0	1779.0	1793.0	1767.0	1793.0	1780.0	24.0	11.0	205.0	729.67	18365.0	31.0
49	FG2303.ZCE	20220526	1793.0	1780.0	1786.0	1815.0	1780.0	1811.0	1795.0	31.0	15.0	249.0	894.1	18331.0	-34.0
50	FG2303.ZCE	20220527	1811.0	1795.0	1808.0	1837.0	1802.0	1810.0	1825.0	15.0	30.0	223.0	813.76	18343.0	12.0
51	FG2303.ZCE	20220530	1810.0	1825.0	1806.0	1861.0	1804.0	1842.0	1837.0	17.0	12.0	463.0	1700.66	18217.0	-126.0
52	FG2303.ZCE	20220531	1842.0	1837.0	1840.0	1849.0	1828.0	1837.0	1837.0	0.0	0.0	746.0	2741.11	18775.0	558.0
53	FG2303.ZCE	20220601	1837.0	1837.0	1826.0	1866.0	1826.0	1849.0	1831.0	12.0	-6.0	2751.0	10073.76	17451.0	-1324.0
54	FG2303.ZCE	20220602	1849.0	1831.0	1838.0	1855.0	1828.0	1844.0	1839.0	13.0	8.0	5336.0	19627.57	20388.0	2937.0
55	FG2303.ZCE	20220606	1844.0	1839.0	1847.0	1877.0	1839.0	1852.0	1861.0	13.0	22.0	1786.0	6646.67	18730.0	-1658.0
56	FG2303.ZCE	20220607	1852.0	1861.0	1857.0	1880.0	1857.0	1868.0	1869.0	7.0	8.0	115.0	429.94	18736.0	6.0
57	FG2303.ZCE	20220608	1868.0	1869.0	1864.0	1890.0	1864.0	1881.0	1880.0	12.0	11.0	3169.0	11916.25	21683.0	2947.0
58	FG2303.ZCE	20220609	1881.0	1880.0	1888.0	1893.0	1835.0	1835.0	1874.0	-45.0	-6.0	1117.0	4187.31	20671.0	-1012.0
59	FG2303.ZCE	20220610	1835.0	1874.0	1826.0	1851.0	1815.0	1839.0	1827.0	-35.0	-47.0	1399.0	5111.7	21952.0	1281.0
60	FG2303.ZCE	20220613	1839.0	1827.0	1818.0	1850.0	1818.0	1830.0	1826.0	3.0	-1.0	1566.0	5717.75	21401.0	-551.0
61	FG2303.ZCE	20220614	1830.0	1826.0	1816.0	1829.0	1758.0	1768.0	1809.0	-58.0	-17.0	1635.0	5914.05	20846.0	-555.0
62	FG2303.ZCE	20220615	1768.0	1809.0	1768.0	1788.0	1757.0	1770.0	1769.0	-39.0	-40.0	2672.0	9455.51	23246.0	2400.0
63	FG2303.ZCE	20220616	1770.0	1769.0	1763.0	1785.0	1761.0	1764.0	1766.0	-5.0	-3.0	1486.0	5247.21	23818.0	572.0
64	FG2303.ZCE	20220617	1764.0	1766.0	1757.0	1785.0	1742.0	1778.0	1773.0	12.0	7.0	2342.0	8306.84	25972.0	2154.0
65	FG2303.ZCE	20220620	1778.0	1773.0	1784.0	1804.0	1772.0	1787.0	1791.0	14.0	18.0	173.0	619.53	25988.0	16.0
66	FG2303.ZCE	20220621	1787.0	1791.0	1771.0	1778.0	1715.0	1737.0	1760.0	-54.0	-31.0	417.0	1467.74	26213.0	225.0
67	FG2303.ZCE	20220622	1737.0	1760.0	1750.0	1750.0	1702.0	1710.0	1730.0	-50.0	-30.0	211.0	729.88	26134.0	-79.0
68	FG2303.ZCE	20220623	1710.0	1730.0	1712.0	1758.0	1700.0	1738.0	1734.0	8.0	4.0	728.0	2524.29	25776.0	-358.0
69	FG2303.ZCE	20220624	1738.0	1734.0	1735.0	1738.0	1715.0	1722.0	1726.0	-12.0	-8.0	97.0	334.81	25803.0	27.0
70	FG2303.ZCE	20220627	1722.0	1726.0	1722.0	1748.0	1717.0	1734.0	1727.0	8.0	1.0	154.0	531.91	25838.0	35.0
71	FG2303.ZCE	20220628	1734.0	1727.0	1738.0	1748.0	1713.0	1742.0	1733.0	15.0	6.0	92.0	318.94	25791.0	-47.0
72	FG2303.ZCE	20220629	1742.0	1733.0	1746.0	1783.0	1742.0	1750.0	1757.0	17.0	24.0	75.0	263.56	25796.0	5.0
73	FG2303.ZCE	20220630	1750.0	1757.0	1760.0	1761.0	1732.0	1732.0	1754.0	-25.0	-3.0	621.0	2178.56	25227.0	-569.0
74	FG2303.ZCE	20220701	1732.0	1754.0	1725.0	1740.0	1711.0	1715.0	1724.0	-39.0	-30.0	654.0	2255.18	25744.0	517.0
75	FG2303.ZCE	20220704	1715.0	1724.0	1714.0	1730.0	1670.0	1681.0	1697.0	-43.0	-27.0	336.0	1140.5	25728.0	-16.0
76	FG2303.ZCE	20220705	1681.0	1697.0	1676.0	1700.0	1676.0	1692.0	1691.0	-5.0	-6.0	123.0	415.91	25701.0	-27.0
77	FG2303.ZCE	20220706	1692.0	1691.0	1675.0	1678.0	1632.0	1671.0	1654.0	-20.0	-37.0	2045.0	6764.09	25326.0	-375.0
78	FG2303.ZCE	20220707	1671.0	1654.0	1675.0	1684.0	1651.0	1651.0	1667.0	-3.0	13.0	342.0	1140.08	25327.0	1.0
79	FG2303.ZCE	20220708	1651.0	1667.0	1650.0	1664.0	1627.0	1637.0	1649.0	-30.0	-18.0	405.0	1335.87	25539.0	212.0
80	FG2303.ZCE	20220711	1637.0	1649.0	1636.0	1637.0	1603.0	1617.0	1618.0	-32.0	-31.0	128.0	414.27	25568.0	29.0
81	FG2303.ZCE	20220712	1617.0	1618.0	1618.0	1649.0	1607.0	1610.0	1629.0	-8.0	11.0	720.0	2345.14	26155.0	587.0
82	FG2303.ZCE	20220713	1610.0	1629.0	1600.0	1633.0	1592.0	1620.0	1611.0	-9.0	-18.0	1037.0	3341.49	26957.0	802.0
83	FG2303.ZCE	20220714	1620.0	1611.0	1611.0	1625.0	1582.0	1582.0	1609.0	-29.0	-2.0	1237.0	3980.43	27980.0	1023.0
84	FG2303.ZCE	20220715	1582.0	1609.0	1577.0	1586.0	1555.0	1570.0	1577.0	-39.0	-32.0	2165.0	6826.74	29993.0	2013.0
85	FG2303.ZCE	20220718	1570.0	1577.0	1571.0	1618.0	1571.0	1614.0	1606.0	37.0	29.0	674.0	2165.55	29997.0	4.0
86	FG2303.ZCE	20220719	1614.0	1606.0	1613.0	1645.0	1575.0	1587.0	1614.0	-19.0	8.0	659.0	2127.35	30188.0	191.0
87	FG2303.ZCE	20220720	1587.0	1614.0	1580.0	1600.0	1560.0	1575.0	1569.0	-39.0	-45.0	341.0	1069.91	30329.0	141.0
88	FG2303.ZCE	20220721	1575.0	1569.0	1581.0	1593.0	1511.0	1511.0	1551.0	-58.0	-18.0	364.0	1129.21	30369.0	40.0
89	FG2303.ZCE	20220722	1511.0	1551.0	1519.0	1519.0	1479.0	1490.0	1511.0	-61.0	-40.0	800.0	2417.42	30916.0	547.0
90	FG2303.ZCE	20220725	1490.0	1511.0	1495.0	1529.0	1494.0	1523.0	1521.0	12.0	10.0	195.0	593.36	30999.0	83.0
91	FG2303.ZCE	20220726	1523.0	1521.0	1516.0	1530.0	1506.0	1509.0	1518.0	-12.0	-3.0	110.0	333.89	31034.0	35.0
92	FG2303.ZCE	20220727	1509.0	1518.0	1518.0	1518.0	1491.0	1506.0	1517.0	-12.0	-1.0	2139.0	6489.44	33073.0	2039.0
93	FG2303.ZCE	20220728	1506.0	1517.0	1516.0	1547.0	1507.0	1544.0	1523.0	27.0	6.0	545.0	1659.69	32941.0	-132.0
94	FG2303.ZCE	20220729	1544.0	1523.0	1529.0	1613.0	1528.0	1570.0	1559.0	47.0	36.0	1150.0	3586.59	32349.0	-592.0
95	FG2303.ZCE	20220801	1570.0	1559.0	1574.0	1600.0	1553.0	1564.0	1578.0	5.0	19.0	864.0	2727.13	31858.0	-491.0
96	FG2303.ZCE	20220802	1564.0	1578.0	1571.0	1590.0	1555.0	1579.0	1572.0	1.0	-6.0	723.0	2273.41	32041.0	183.0
97	FG2303.ZCE	20220803	1579.0	1572.0	1579.0	1601.0	1566.0	1589.0	1583.0	17.0	11.0	1849.0	5855.38	33236.0	1195.0
98	FG2303.ZCE	20220804	1589.0	1583.0	1583.0	1597.0	1575.0	1581.0	1585.0	-2.0	2.0	1299.0	4116.55	34409.0	1173.0
99	FG2303.ZCE	20220805	1581.0	1585.0	1585.0	1595.0	1559.0	1582.0	1581.0	-3.0	-4.0	549.0	1736.16	34627.0	218.0
100	FG2303.ZCE	20220808	1582.0	1581.0	1581.0	1620.0	1571.0	1615.0	1601.0	34.0	20.0	584.0	1870.32	34562.0	-65.0
101	FG2303.ZCE	20220809	1615.0	1601.0	1610.0	1625.0	1600.0	1612.0	1612.0	11.0	11.0	217.0	699.59	34530.0	-32.0
102	FG2303.ZCE	20220810	1612.0	1612.0	1611.0	1615.0	1560.0	1574.0	1584.0	-38.0	-28.0	378.0	1197.18	34691.0	161.0
103	FG2303.ZCE	20220811	1574.0	1584.0	1586.0	1603.0	1537.0	1603.0	1564.0	19.0	-20.0	388.0	1213.58	34753.0	62.0
104	FG2303.ZCE	20220812	1603.0	1564.0	1594.0	1608.0	1570.0	1583.0	1594.0	19.0	30.0	2462.0	7848.48	36671.0	1918.0
105	FG2303.ZCE	20220815	1583.0	1594.0	1586.0	1595.0	1545.0	1550.0	1574.0	-44.0	-20.0	699.0	2199.79	37158.0	487.0
106	FG2303.ZCE	20220816	1550.0	1574.0	1528.0	1548.0	1528.0	1535.0	1538.0	-39.0	-36.0	324.0	996.5	37363.0	205.0
107	FG2303.ZCE	20220817	1535.0	1538.0	1533.0	1537.0	1486.0	1497.0	1508.0	-41.0	-30.0	548.0	1653.07	37547.0	184.0
108	FG2303.ZCE	20220818	1497.0	1508.0	1496.0	1518.0	1480.0	1483.0	1502.0	-25.0	-6.0	285.0	856.09	37586.0	39.0
109	FG2303.ZCE	20220819	1483.0	1502.0	1482.0	1488.0	1450.0	1454.0	1464.0	-48.0	-38.0	479.0	1402.36	37606.0	20.0
110	FG2303.ZCE	20220822	1454.0	1464.0	1457.0	1507.0	1457.0	1506.0	1481.0	42.0	17.0	385.0	1140.46	37690.0	84.0
111	FG2303.ZCE	20220823	1506.0	1481.0	1499.0	1507.0	1476.0	1488.0	1487.0	7.0	6.0	239.0	710.82	37818.0	128.0
112	FG2303.ZCE	20220824	1488.0	1487.0	1482.0	1498.0	1481.0	1493.0	1491.0	6.0	4.0	136.0	405.56	37828.0	10.0
113	FG2303.ZCE	20220825	1493.0	1491.0	1525.0	1525.0	1473.0	1480.0	1489.0	-11.0	-2.0	351.0	1045.24	38009.0	181.0
114	FG2303.ZCE	20220826	1480.0	1489.0	1485.0	1491.0	1466.0	1487.0	1484.0	-2.0	-5.0	1343.0	3985.92	37888.0	-121.0
115	FG2303.ZCE	20220829	1487.0	1484.0	1491.0	1498.0	1470.0	1476.0	1485.0	-8.0	1.0	252.0	748.64	37887.0	-1.0
116	FG2303.ZCE	20220830	1476.0	1485.0	1478.0	1479.0	1436.0	1441.0	1453.0	-44.0	-32.0	290.0	842.95	38039.0	152.0
117	FG2303.ZCE	20220831	1441.0	1453.0	1440.0	1490.0	1440.0	1476.0	1472.0	23.0	19.0	636.0	1871.84	37658.0	-381.0
118	FG2303.ZCE	20220901	1476.0	1472.0	1476.0	1484.0	1453.0	1454.0	1459.0	-18.0	-13.0	813.0	2372.38	37089.0	-569.0
119	FG2303.ZCE	20220902	1454.0	1459.0	1454.0	1455.0	1421.0	1446.0	1444.0	-13.0	-15.0	521.0	1504.99	36795.0	-294.0
120	FG2303.ZCE	20220905	1446.0	1444.0	1450.0	1480.0	1446.0	1473.0	1464.0	29.0	20.0	513.0	1502.07	37063.0	268.0
121	FG2303.ZCE	20220906	1473.0	1464.0	1479.0	1488.0	1454.0	1485.0	1472.0	21.0	8.0	623.0	1833.92	37028.0	-35.0
122	FG2303.ZCE	20220907	1485.0	1472.0	1479.0	1488.0	1472.0	1477.0	1483.0	5.0	11.0	726.0	2152.9	37639.0	611.0
123	FG2303.ZCE	20220908	1477.0	1483.0	1485.0	1506.0	1473.0	1494.0	1500.0	11.0	17.0	628.0	1883.59	37365.0	-274.0
124	FG2303.ZCE	20220909	1494.0	1500.0	1494.0	1521.0	1494.0	1521.0	1508.0	21.0	8.0	244.0	735.83	37314.0	-51.0
125	FG2303.ZCE	20220913	1521.0	1508.0	1534.0	1537.0	1513.0	1520.0	1519.0	12.0	11.0	259.0	787.05	37439.0	125.0
126	FG2303.ZCE	20220914	1520.0	1519.0	1515.0	1526.0	1498.0	1508.0	1507.0	-11.0	-12.0	256.0	771.62	37415.0	-24.0
127	FG2303.ZCE	20220915	1508.0	1507.0	1513.0	1528.0	1500.0	1506.0	1515.0	-1.0	8.0	563.0	1706.35	37539.0	124.0
128	FG2303.ZCE	20220916	1506.0	1515.0	1503.0	1510.0	1487.0	1493.0	1498.0	-22.0	-17.0	352.0	1054.45	37597.0	58.0
129	FG2303.ZCE	20220919	1493.0	1498.0	1499.0	1523.0	1498.0	1503.0	1510.0	5.0	12.0	510.0	1540.05	37361.0	-236.0
130	FG2303.ZCE	20220920	1503.0	1510.0	1502.0	1514.0	1492.0	1496.0	1504.0	-14.0	-6.0	87.0	261.68	37351.0	-10.0
131	FG2303.ZCE	20220921	1496.0	1504.0	1503.0	1503.0	1478.0	1494.0	1495.0	-10.0	-9.0	965.0	2884.88	38176.0	825.0
132	FG2303.ZCE	20220922	1494.0	1495.0	1490.0	1522.0	1488.0	1520.0	1509.0	25.0	14.0	287.0	865.97	38027.0	-149.0
133	FG2303.ZCE	20220923	1520.0	1509.0	1525.0	1538.0	1509.0	1517.0	1518.0	8.0	9.0	588.0	1785.55	38135.0	108.0
134	FG2303.ZCE	20220926	1517.0	1518.0	1501.0	1524.0	1498.0	1522.0	1510.0	4.0	-8.0	370.0	1117.56	38080.0	-55.0
135	FG2303.ZCE	20220927	1522.0	1510.0	1514.0	1545.0	1514.0	1544.0	1519.0	34.0	9.0	1064.0	3232.08	38735.0	655.0
136	FG2303.ZCE	20220928	1544.0	1519.0	1549.0	1553.0	1533.0	1538.0	1543.0	19.0	24.0	146.0	450.58	38712.0	-23.0
137	FG2303.ZCE	20220929	1538.0	1543.0	1536.0	1536.0	1508.0	1515.0	1520.0	-28.0	-23.0	299.0	908.97	38688.0	-24.0
138	FG2303.ZCE	20220930	1515.0	1520.0	1520.0	1521.0	1503.0	1507.0	1520.0	-13.0	0.0	3042.0	9244.67	37451.0	-1237.0
139	FG2303.ZCE	20221010	1507.0	1520.0	1521.0	1554.0	1514.0	1547.0	1545.0	27.0	25.0	4068.0	12574.03	40673.0	3222.0
140	FG2303.ZCE	20221011	1547.0	1545.0	1550.0	1559.0	1522.0	1524.0	1538.0	-21.0	-7.0	6134.0	18869.08	41626.0	953.0
141	FG2303.ZCE	20221012	1524.0	1538.0	1533.0	1533.0	1520.0	1530.0	1530.0	-8.0	-8.0	5015.0	15342.6	42704.0	1078.0
142	FG2303.ZCE	20221013	1530.0	1530.0	1530.0	1538.0	1500.0	1502.0	1523.0	-28.0	-7.0	3867.0	11776.32	43030.0	326.0
143	FG2303.ZCE	20221014	1502.0	1523.0	1507.0	1520.0	1495.0	1511.0	1511.0	-12.0	-12.0	2309.0	6975.64	43826.0	796.0
144	FG2303.ZCE	20221017	1511.0	1511.0	1508.0	1517.0	1479.0	1485.0	1503.0	-26.0	-8.0	4479.0	13468.29	44550.0	724.0
145	FG2303.ZCE	20221018	1485.0	1503.0	1483.0	1489.0	1471.0	1483.0	1479.0	-20.0	-24.0	1626.0	4809.61	45093.0	543.0
146	FG2303.ZCE	20221019	1483.0	1479.0	1487.0	1488.0	1455.0	1459.0	1474.0	-20.0	-5.0	2207.0	6504.71	46047.0	954.0
147	FG2303.ZCE	20221020	1459.0	1474.0	1466.0	1469.0	1455.0	1462.0	1463.0	-12.0	-11.0	3011.0	8812.06	45547.0	-500.0
148	FG2303.ZCE	20221021	1462.0	1463.0	1463.0	1475.0	1452.0	1465.0	1463.0	2.0	0.0	1902.0	5564.27	45152.0	-395.0
149	FG2303.ZCE	20221024	1465.0	1463.0	1466.0	1479.0	1442.0	1442.0	1461.0	-21.0	-2.0	1388.0	4056.88	45789.0	637.0
150	FG2303.ZCE	20221025	1442.0	1461.0	1455.0	1455.0	1418.0	1418.0	1427.0	-43.0	-34.0	4048.0	11553.68	48303.0	2514.0
151	FG2303.ZCE	20221026	1418.0	1427.0	1423.0	1432.0	1410.0	1412.0	1423.0	-15.0	-4.0	1975.0	5621.58	48593.0	290.0
152	FG2303.ZCE	20221027	1412.0	1423.0	1423.0	1425.0	1391.0	1393.0	1413.0	-30.0	-10.0	2559.0	7231.17	49475.0	882.0
153	FG2303.ZCE	20221028	1393.0	1413.0	1404.0	1412.0	1394.0	1408.0	1403.0	-5.0	-10.0	2071.0	5810.4	50212.0	737.0
154	FG2303.ZCE	20221031	1408.0	1403.0	1403.0	1416.0	1355.0	1359.0	1384.0	-44.0	-19.0	3949.0	10933.36	50920.0	708.0
155	FG2303.ZCE	20221101	1359.0	1384.0	1369.0	1379.0	1352.0	1373.0	1368.0	-11.0	-16.0	9070.0	24816.07	55293.0	4373.0
156	FG2303.ZCE	20221102	1373.0	1368.0	1375.0	1381.0	1353.0	1369.0	1367.0	1.0	-1.0	6806.0	18612.85	60377.0	5084.0
157	FG2303.ZCE	20221103	1369.0	1367.0	1367.0	1380.0	1360.0	1378.0	1370.0	11.0	3.0	5697.0	15611.68	64257.0	3880.0
158	FG2303.ZCE	20221104	1378.0	1370.0	1376.0	1417.0	1373.0	1413.0	1400.0	43.0	30.0	7609.0	21303.34	65995.0	1738.0
159	FG2303.ZCE	20221107	1413.0	1400.0	1417.0	1426.0	1383.0	1399.0	1400.0	-1.0	0.0	6340.0	17756.26	69270.0	3275.0
160	FG2303.ZCE	20221108	1399.0	1400.0	1399.0	1415.0	1393.0	1411.0	1404.0	11.0	4.0	5427.0	15240.65	70846.0	1576.0
161	FG2303.ZCE	20221109	1411.0	1404.0	1408.0	1420.0	1403.0	1417.0	1413.0	13.0	9.0	5118.0	14465.56	70782.0	-64.0
162	FG2303.ZCE	20221110	1417.0	1413.0	1413.0	1424.0	1397.0	1408.0	1408.0	-5.0	-5.0	4059.0	11430.75	71715.0	933.0
163	FG2303.ZCE	20221111	1408.0	1408.0	1407.0	1437.0	1403.0	1423.0	1419.0	15.0	11.0	4839.0	13735.24	72394.0	679.0
164	FG2303.ZCE	20221114	1423.0	1419.0	1428.0	1460.0	1413.0	1436.0	1438.0	17.0	19.0	6023.0	17319.4	73518.0	1124.0
165	FG2303.ZCE	20221115	1436.0	1438.0	1435.0	1457.0	1435.0	1452.0	1448.0	14.0	10.0	5364.0	15530.61	73644.0	126.0
166	FG2303.ZCE	20221116	1452.0	1448.0	1458.0	1460.0	1446.0	1455.0	1453.0	7.0	5.0	5216.0	15161.26	74742.0	1098.0
167	FG2303.ZCE	20221117	1455.0	1453.0	1451.0	1459.0	1409.0	1419.0	1423.0	-34.0	-30.0	7187.0	20457.34	76374.0	1632.0
168	FG2303.ZCE	20221118	1419.0	1423.0	1417.0	1424.0	1397.0	1410.0	1410.0	-13.0	-13.0	4953.0	13971.39	77308.0	934.0
169	FG2303.ZCE	20221121	1410.0	1410.0	1410.0	1423.0	1402.0	1415.0	1416.0	5.0	6.0	5337.0	15114.08	77833.0	525.0
170	FG2303.ZCE	20221122	1415.0	1416.0	1415.0	1422.0	1401.0	1404.0	1413.0	-12.0	-3.0	4360.0	12318.35	78387.0	554.0
171	FG2303.ZCE	20221123	1404.0	1413.0	1411.0	1424.0	1402.0	1410.0	1411.0	-3.0	-2.0	11296.0	31869.48	85722.0	7335.0
172	FG2303.ZCE	20221124	1410.0	1411.0	1410.0	1429.0	1404.0	1422.0	1415.0	11.0	4.0	4983.0	14104.72	86577.0	855.0
173	FG2303.ZCE	20221125	1422.0	1415.0	1423.0	1454.0	1418.0	1450.0	1434.0	35.0	19.0	5165.0	14816.08	87126.0	549.0
174	FG2303.ZCE	20221128	1450.0	1434.0	1455.0	1466.0	1432.0	1445.0	1451.0	11.0	17.0	6338.0	18392.99	88195.0	1069.0
175	FG2303.ZCE	20221129	1445.0	1451.0	1434.0	1467.0	1434.0	1456.0	1459.0	5.0	8.0	5341.0	15586.67	89422.0	1227.0
176	FG2303.ZCE	20221130	1456.0	1459.0	1459.0	1459.0	1432.0	1439.0	1441.0	-20.0	-18.0	5456.0	15723.48	89838.0	416.0
177	FG2303.ZCE	20221201	1439.0	1441.0	1446.0	1463.0	1440.0	1442.0	1452.0	1.0	11.0	7132.0	20708.35	91040.0	1202.0
178	FG2303.ZCE	20221202	1442.0	1452.0	1443.0	1457.0	1440.0	1448.0	1449.0	-4.0	-3.0	7407.0	21461.71	92750.0	1710.0
179	FG2303.ZCE	20221205	1448.0	1449.0	1451.0	1480.0	1445.0	1475.0	1463.0	26.0	14.0	8177.0	23932.26	92762.0	12.0
180	FG2303.ZCE	20221206	1475.0	1463.0	1478.0	1481.0	1462.0	1481.0	1472.0	18.0	9.0	5964.0	17552.8	93500.0	738.0
181	FG2303.ZCE	20221207	1481.0	1472.0	1480.0	1484.0	1453.0	1457.0	1471.0	-15.0	-1.0	6884.0	20252.35	93005.0	-495.0
182	FG2303.ZCE	20221208	1457.0	1471.0	1457.0	1469.0	1447.0	1467.0	1457.0	-4.0	-14.0	6287.0	18315.32	94465.0	1460.0
183	FG2303.ZCE	20221209	1467.0	1457.0	1469.0	1509.0	1469.0	1503.0	1489.0	46.0	32.0	8980.0	26735.93	94756.0	291.0
184	FG2303.ZCE	20221212	1503.0	1489.0	1501.0	1533.0	1489.0	1495.0	1514.0	6.0	25.0	11030.0	33404.14	96047.0	1291.0
185	FG2303.ZCE	20221213	1495.0	1514.0	1497.0	1515.0	1495.0	1514.0	1507.0	0.0	-7.0	5393.0	16251.96	96614.0	567.0
186	FG2303.ZCE	20221214	1514.0	1507.0	1515.0	1532.0	1514.0	1527.0	1524.0	20.0	17.0	5562.0	16953.49	97051.0	437.0
187	FG2303.ZCE	20221215	1527.0	1524.0	1536.0	1588.0	1534.0	1585.0	1566.0	61.0	42.0	11424.0	35775.86	98101.0	1050.0
188	FG2303.ZCE	20221216	1585.0	1566.0	1587.0	1593.0	1523.0	1536.0	1566.0	-30.0	0.0	14997.0	46978.03	99192.0	1091.0
189	FG2303.ZCE	20221219	1536.0	1566.0	1533.0	1536.0	1503.0	1510.0	1515.0	-56.0	-51.0	13516.0	40941.84	100204.0	1012.0
190	FG2303.ZCE	20221220	1510.0	1515.0	1511.0	1524.0	1493.0	1506.0	1508.0	-9.0	-7.0	11949.0	36048.33	98352.0	-1852.0
191	FG2303.ZCE	20221221	1506.0	1508.0	1511.0	1520.0	1503.0	1517.0	1512.0	9.0	4.0	8849.0	26755.68	98194.0	-158.0
192	FG2303.ZCE	20221222	1517.0	1512.0	1521.0	1521.0	1497.0	1501.0	1507.0	-11.0	-5.0	7802.0	23520.62	99124.0	930.0
193	FG2303.ZCE	20221223	1501.0	1507.0	1501.0	1515.0	1486.0	1510.0	1503.0	3.0	-4.0	10880.0	32698.57	101130.0	2006.0
194	FG2303.ZCE	20221226	1510.0	1503.0	1509.0	1534.0	1507.0	1532.0	1523.0	29.0	20.0	12185.0	37126.21	103570.0	2440.0
195	FG2303.ZCE	20221227	1532.0	1523.0	1535.0	1581.0	1528.0	1579.0	1564.0	56.0	41.0	14576.0	45587.37	106295.0	2725.0
196	FG2303.ZCE	20221228	1579.0	1564.0	1581.0	1605.0	1568.0	1599.0	1586.0	35.0	22.0	25016.0	79335.39	100899.0	-5396.0
197	FG2303.ZCE	20221229	1599.0	1586.0	1602.0	1609.0	1581.0	1591.0	1593.0	5.0	7.0	16581.0	52834.96	104206.0	3307.0
198	FG2303.ZCE	20221230	1591.0	1593.0	1589.0	1606.0	1578.0	1603.0	1590.0	10.0	-3.0	24896.0	79191.58	107383.0	3177.0
199	FG2303.ZCE	20230103	1603.0	1590.0	1598.0	1622.0	1575.0	1611.0	1609.0	21.0	19.0	20626.0	66365.11	108165.0	782.0
200	FG2303.ZCE	20230104	1611.0	1609.0	1608.0	1610.0	1582.0	1601.0	1600.0	-8.0	-9.0	21089.0	67493.73	111911.0	3746.0
201	FG2303.ZCE	20230105	1601.0	1600.0	1595.0	1625.0	1589.0	1604.0	1606.0	4.0	6.0	23674.0	76032.25	111666.0	-245.0
202	FG2303.ZCE	20230106	1604.0	1606.0	1611.0	1625.0	1596.0	1625.0	1608.0	19.0	2.0	23195.0	74594.57	113934.0	2268.0
203	FG2303.ZCE	20230109	1625.0	1608.0	1623.0	1628.0	1602.0	1618.0	1614.0	10.0	6.0	22525.0	72711.38	115840.0	1906.0
204	FG2303.ZCE	20230110	1618.0	1614.0	1620.0	1627.0	1590.0	1596.0	1618.0	-18.0	4.0	40899.0	132355.82	123405.0	7565.0
205	FG2303.ZCE	20230111	1596.0	1618.0	1598.0	1627.0	1593.0	1623.0	1606.0	5.0	-12.0	21113.0	67815.8	122217.0	-1188.0
206	FG2303.ZCE	20230112	1623.0	1606.0	1622.0	1633.0	1610.0	1617.0	1621.0	11.0	15.0	15109.0	48989.44	120002.0	-2215.0
207	FG2303.ZCE	20230113	1617.0	1621.0	1618.0	1633.0	1591.0	1623.0	1619.0	2.0	-2.0	17418.0	56384.87	118080.0	-1922.0
208	FG2303.ZCE	20230116	1623.0	1619.0	1620.0	1628.0	1589.0	1608.0	1612.0	-11.0	-7.0	18088.0	58304.56	112359.0	-5721.0
209	FG2303.ZCE	20230117	1608.0	1612.0	1612.0	1624.0	1603.0	1616.0	1613.0	4.0	1.0	13512.0	43579.02	105684.0	-6675.0
210	FG2303.ZCE	20230118	1616.0	1613.0	1614.0	1661.0	1614.0	1658.0	1641.0	45.0	28.0	28729.0	94274.16	92096.0	-13588.0
211	FG2303.ZCE	20230119	1658.0	1641.0	1662.0	1701.0	1659.0	1679.0	1681.0	38.0	40.0	25455.0	85561.21	79659.0	-12437.0
212	FG2303.ZCE	20230120	1679.0	1681.0	1680.0	1695.0	1671.0	1695.0	1683.0	14.0	2.0	14356.0	48318.83	72843.0	-6816.0
213	FG2303.ZCE	20230130	1695.0	1683.0	1703.0	1711.0	1585.0	1590.0	1627.0	-93.0	-56.0	22952.0	74683.06	67165.0	-5678.0
214	FG2303.ZCE	20230131	1590.0	1627.0	1596.0	1598.0	1566.0	1570.0	1583.0	-57.0	-44.0	22630.0	71651.58	58152.0	-9013.0
215	FG2303.ZCE	20230201	1570.0	1583.0	1572.0	1593.0	1554.0	1565.0	1573.0	-18.0	-10.0	26137.0	82240.86	40031.0	-18121.0
216	FG2303.ZCE	20230202	1565.0	1573.0	1562.0	1600.0	1524.0	1531.0	1555.0	-42.0	-18.0	15946.0	49595.16	30230.0	-9801.0
217	FG2303.ZCE	20230203	1531.0	1555.0	1530.0	1562.0	1523.0	1547.0	1539.0	-8.0	-16.0	14235.0	43813.53	22340.0	-7890.0
218	FG2303.ZCE	20230206	1547.0	1539.0	1550.0	1556.0	1528.0	1544.0	1545.0	5.0	6.0	8320.0	25704.47	18838.0	-3502.0
219	FG2303.ZCE	20230207	1544.0	1545.0	1542.0	1556.0	1502.0	1518.0	1527.0	-27.0	-18.0	3777.0	11532.2	17155.0	-1683.0
220	FG2303.ZCE	20230208	1518.0	1527.0	1514.0	1520.0	1501.0	1508.0	1511.0	-19.0	-16.0	3048.0	9210.84	15309.0	-1846.0
221	FG2303.ZCE	20230209	1508.0	1511.0	1509.0	1512.0	1494.0	1494.0	1504.0	-17.0	-7.0	1612.0	4849.97	14435.0	-874.0
222	FG2303.ZCE	20230210	1494.0	1504.0	1499.0	1510.0	1480.0	1501.0	1497.0	-3.0	-7.0	1641.0	4911.7	13468.0	-967.0
223	FG2303.ZCE	20230213	1501.0	1497.0	1506.0	1508.0	1477.0	1496.0	1496.0	-1.0	-1.0	2400.0	7182.89	11786.0	-1682.0
224	FG2303.ZCE	20230214	1496.0	1496.0	1484.0	1493.0	1470.0	1488.0	1483.0	-8.0	-13.0	1371.0	4066.08	10839.0	-947.0
225	FG2303.ZCE	20230215	1488.0	1483.0	1490.0	1500.0	1485.0	1497.0	1491.0	14.0	8.0	2294.0	6841.73	9036.0	-1803.0
226	FG2303.ZCE	20230216	1497.0	1491.0	1499.0	1516.0	1496.0	1515.0	1509.0	24.0	18.0	848.0	2558.51	8702.0	-334.0
227	FG2303.ZCE	20230217	1515.0	1509.0	1512.0	1528.0	1505.0	1513.0	1520.0	4.0	11.0	1470.0	4468.0	7975.0	-727.0
228	FG2303.ZCE	20230220	1513.0	1520.0	1502.0	1523.0	1499.0	1518.0	1510.0	-2.0	-10.0	441.0	1332.18	7669.0	-306.0
229	FG2303.ZCE	20230221	1518.0	1510.0	1518.0	1534.0	1518.0	1527.0	1527.0	17.0	17.0	431.0	1315.88	7368.0	-301.0
230	FG2303.ZCE	20230222	1527.0	1527.0	1526.0	1526.0	1501.0	1515.0	1513.0	-12.0	-14.0	230.0	695.9	7258.0	-110.0
231	FG2303.ZCE	20230223	1515.0	1513.0	1513.0	1524.0	1509.0	1509.0	1513.0	-4.0	0.0	2997.0	9070.22	4447.0	-2811.0
232	FG2303.ZCE	20230224	1509.0	1513.0	1513.0	1513.0	1483.0	1491.0	1503.0	-22.0	-10.0	520.0	1563.54	4014.0	-433.0
233	FG2303.ZCE	20230227	1491.0	1503.0	1495.0	1496.0	1484.0	1492.0	1492.0	-11.0	-11.0	672.0	2004.81	3512.0	-502.0
234	FG2303.ZCE	20230228	1492.0	1492.0	1492.0	1492.0	1440.0	1440.0	1470.0	-52.0	-22.0	2800.0	8234.74	1367.0	-2145.0
235	FG2303.ZCE	20230301	1440.0	1470.0	1466.0	1588.0	1440.0	1452.0	1467.0	-18.0	-3.0	173.0	507.42	1312.0	-55.0
236	FG2303.ZCE	20230302	1452.0	1467.0	1467.0	1470.0	1465.0	1470.0	1467.0	3.0	0.0	275.0	806.78	1078.0	-234.0
237	FG2303.ZCE	20230303	1470.0	1467.0	1467.0	1474.0	1467.0	1470.0	1467.0	3.0	0.0	97.0	284.65	988.0	-90.0
238	FG2303.ZCE	20230306	1470.0	1467.0	1469.0	1520.0	1469.0	1490.0	1512.0	23.0	45.0	19.0	57.47	974.0	-14.0
239	FG2303.ZCE	20230307	1490.0	1512.0	1520.0	1520.0	1520.0	1520.0	1520.0	8.0	8.0	5.0	15.2	974.0	0.0
240	FG2303.ZCE	20230308	1520.0	1520.0	1585.0	1585.0	1518.0	1528.0	1554.0	8.0	34.0	4.0	12.43	972.0	-2.0
241	FG2303.ZCE	20230309	1528.0	1554.0	1510.0	1510.0	1510.0	1510.0	1510.0	-44.0	-44.0	45.0	135.9	948.0	-24.0
242	FG2303.ZCE	20230310	1510.0	1510.0					1516.0		6.0	0.0	0.0	948.0	0.0
243	FG2303.ZCE	20230313		1516.0	1550.0	1560.0	1548.0	1548.0	1556.0	32.0	40.0	47.0	146.28	952.0	4.0
244	FG2303.ZCE	20230314	1548.0	1556.0	1560.0	1560.0	1545.0	1545.0	1555.0	-11.0	-1.0	853.0	2652.83	0.0	-952.0