finance-talk/data/FG/FG2306.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	FG2306.ZCE	20220616		1780.0					1780.0		0.0	0.0	0.0	0.0
3	FG2306.ZCE	20220617		1780.0	1753.0	1810.0	1753.0	1790.0	1795.0	10.0	15.0	9.0	32.32	5.0	5.0
4	FG2306.ZCE	20220620	1790.0	1795.0	1826.0	1826.0	1807.0	1807.0	1814.0	12.0	19.0	5.0	18.14	8.0	3.0
5	FG2306.ZCE	20220621	1807.0	1814.0	1828.0	1828.0	1745.0	1775.0	1784.0	-39.0	-30.0	33.0	117.77	22.0	14.0
6	FG2306.ZCE	20220622	1775.0	1784.0	1771.0	1786.0	1756.0	1756.0	1772.0	-28.0	-12.0	17.0	60.24	26.0	4.0
7	FG2306.ZCE	20220623	1756.0	1772.0	1745.0	1788.0	1745.0	1780.0	1766.0	8.0	-6.0	10.0	35.32	25.0	-1.0
8	FG2306.ZCE	20220624	1780.0	1766.0	1786.0	1786.0	1768.0	1772.0	1776.0	6.0	10.0	8.0	28.41	25.0	0.0
9	FG2306.ZCE	20220627	1772.0	1776.0	1771.0	1771.0	1720.0	1749.0	1741.0	-27.0	-35.0	320.0	1113.95	264.0	239.0
10	FG2306.ZCE	20220628	1749.0	1741.0	1750.0	1753.0	1730.0	1751.0	1742.0	10.0	1.0	30.0	104.51	263.0	-1.0
11	FG2306.ZCE	20220629	1751.0	1742.0	1755.0	1777.0	1751.0	1757.0	1763.0	15.0	21.0	19.0	66.98	263.0	0.0
12	FG2306.ZCE	20220630	1757.0	1763.0	1767.0	1767.0	1749.0	1749.0	1760.0	-14.0	-3.0	12.0	42.24	264.0	1.0
13	FG2306.ZCE	20220701	1749.0	1760.0	1738.0	1748.0	1718.0	1723.0	1734.0	-37.0	-26.0	33.0	114.47	255.0	-9.0
14	FG2306.ZCE	20220704	1723.0	1734.0	1741.0	1741.0	1700.0	1709.0	1719.0	-25.0	-15.0	36.0	123.74	258.0	3.0
15	FG2306.ZCE	20220705	1709.0	1719.0	1710.0	1728.0	1703.0	1713.0	1713.0	-6.0	-6.0	24.0	82.21	258.0	0.0
16	FG2306.ZCE	20220706	1713.0	1713.0	1692.0	1707.0	1671.0	1695.0	1688.0	-18.0	-25.0	75.0	253.18	264.0	6.0
17	FG2306.ZCE	20220707	1695.0	1688.0	1695.0	1702.0	1687.0	1687.0	1694.0	-1.0	6.0	18.0	60.97	263.0	-1.0
18	FG2306.ZCE	20220708	1687.0	1694.0	1692.0	1692.0	1672.0	1672.0	1681.0	-22.0	-13.0	80.0	268.98	241.0	-22.0
19	FG2306.ZCE	20220711	1672.0	1681.0	1685.0	1685.0	1652.0	1666.0	1662.0	-15.0	-19.0	89.0	295.92	229.0	-12.0
20	FG2306.ZCE	20220712	1666.0	1662.0	1660.0	1685.0	1651.0	1652.0	1664.0	-10.0	2.0	103.0	342.76	195.0	-34.0
21	FG2306.ZCE	20220713	1652.0	1664.0	1653.0	1675.0	1645.0	1664.0	1664.0	0.0	0.0	140.0	465.84	252.0	57.0
22	FG2306.ZCE	20220714	1664.0	1664.0	1668.0	1668.0	1632.0	1637.0	1652.0	-27.0	-12.0	33.0	109.0	254.0	2.0
23	FG2306.ZCE	20220715	1637.0	1652.0	1624.0	1630.0	1604.0	1616.0	1620.0	-36.0	-32.0	46.0	149.01	243.0	-11.0
24	FG2306.ZCE	20220718	1616.0	1620.0	1614.0	1656.0	1614.0	1654.0	1640.0	34.0	20.0	67.0	219.82	244.0	1.0
25	FG2306.ZCE	20220719	1654.0	1640.0	1660.0	1693.0	1647.0	1647.0	1663.0	7.0	23.0	89.0	295.99	242.0	-2.0
26	FG2306.ZCE	20220720	1647.0	1663.0	1642.0	1653.0	1609.0	1622.0	1628.0	-41.0	-35.0	73.0	237.62	249.0	7.0
27	FG2306.ZCE	20220721	1622.0	1628.0	1635.0	1635.0	1571.0	1571.0	1611.0	-57.0	-17.0	239.0	769.98	427.0	178.0
28	FG2306.ZCE	20220722	1571.0	1611.0	1563.0	1576.0	1544.0	1551.0	1561.0	-60.0	-50.0	65.0	202.9	456.0	29.0
29	FG2306.ZCE	20220725	1551.0	1561.0	1554.0	1588.0	1554.0	1578.0	1576.0	17.0	15.0	44.0	138.72	464.0	8.0
30	FG2306.ZCE	20220726	1578.0	1576.0	1578.0	1583.0	1565.0	1565.0	1575.0	-11.0	-1.0	29.0	91.33	470.0	6.0
31	FG2306.ZCE	20220727	1565.0	1575.0	1577.0	1577.0	1544.0	1564.0	1552.0	-11.0	-23.0	51.0	158.35	458.0	-12.0
32	FG2306.ZCE	20220728	1564.0	1552.0	1562.0	1599.0	1562.0	1595.0	1586.0	43.0	34.0	146.0	463.11	546.0	88.0
33	FG2306.ZCE	20220729	1595.0	1586.0	1584.0	1653.0	1584.0	1622.0	1626.0	36.0	40.0	267.0	868.3	668.0	122.0
34	FG2306.ZCE	20220801	1622.0	1626.0	1636.0	1645.0	1596.0	1606.0	1622.0	-20.0	-4.0	532.0	1725.72	1071.0	403.0
35	FG2306.ZCE	20220802	1606.0	1622.0	1613.0	1624.0	1593.0	1609.0	1615.0	-13.0	-7.0	92.0	297.21	1115.0	44.0
36	FG2306.ZCE	20220803	1609.0	1615.0	1617.0	1628.0	1604.0	1616.0	1616.0	1.0	1.0	45.0	145.4	1110.0	-5.0
37	FG2306.ZCE	20220804	1616.0	1616.0	1623.0	1624.0	1604.0	1619.0	1619.0	3.0	3.0	70.0	226.62	1164.0	54.0
38	FG2306.ZCE	20220805	1619.0	1619.0	1613.0	1621.0	1583.0	1618.0	1607.0	-1.0	-12.0	120.0	385.68	1267.0	103.0
39	FG2306.ZCE	20220808	1618.0	1607.0	1612.0	1653.0	1612.0	1640.0	1629.0	33.0	22.0	98.0	319.22	1209.0	-58.0
40	FG2306.ZCE	20220809	1640.0	1629.0	1640.0	1654.0	1639.0	1645.0	1647.0	16.0	18.0	526.0	1732.17	1708.0	499.0
41	FG2306.ZCE	20220810	1645.0	1647.0	1647.0	1647.0	1598.0	1603.0	1619.0	-44.0	-28.0	39.0	126.25	1721.0	13.0
42	FG2306.ZCE	20220811	1603.0	1619.0	1610.0	1632.0	1580.0	1624.0	1599.0	5.0	-20.0	50.0	159.88	1707.0	-14.0
43	FG2306.ZCE	20220812	1624.0	1599.0	1635.0	1643.0	1608.0	1610.0	1631.0	11.0	32.0	41.0	133.74	1685.0	-22.0
44	FG2306.ZCE	20220815	1610.0	1631.0	1610.0	1627.0	1589.0	1592.0	1606.0	-39.0	-25.0	48.0	154.17	1703.0	18.0
45	FG2306.ZCE	20220816	1592.0	1606.0	1583.0	1596.0	1573.0	1578.0	1583.0	-28.0	-23.0	44.0	139.28	1711.0	8.0
46	FG2306.ZCE	20220817	1578.0	1583.0	1570.0	1577.0	1550.0	1565.0	1564.0	-18.0	-19.0	80.0	250.23	1726.0	15.0
47	FG2306.ZCE	20220818	1565.0	1564.0	1563.0	1569.0	1537.0	1537.0	1557.0	-27.0	-7.0	52.0	161.92	1717.0	-9.0
48	FG2306.ZCE	20220819	1537.0	1557.0	1540.0	1541.0	1501.0	1502.0	1514.0	-55.0	-43.0	90.0	272.57	1694.0	-23.0
49	FG2306.ZCE	20220822	1502.0	1514.0	1522.0	1558.0	1522.0	1553.0	1547.0	39.0	33.0	52.0	160.85	1697.0	3.0
50	FG2306.ZCE	20220823	1553.0	1547.0	1547.0	1552.0	1536.0	1545.0	1544.0	-2.0	-3.0	22.0	67.93	1698.0	1.0
51	FG2306.ZCE	20220824	1545.0	1544.0	1549.0	1549.0	1538.0	1538.0	1546.0	-6.0	2.0	10.0	30.91	1703.0	5.0
52	FG2306.ZCE	20220825	1538.0	1546.0	1552.0	1557.0	1530.0	1530.0	1547.0	-16.0	1.0	67.0	207.29	1748.0	45.0
53	FG2306.ZCE	20220826	1530.0	1547.0	1530.0	1539.0	1515.0	1536.0	1524.0	-11.0	-23.0	129.0	393.19	1867.0	119.0
54	FG2306.ZCE	20220829	1536.0	1524.0	1534.0	1544.0	1520.0	1522.0	1536.0	-2.0	12.0	39.0	119.78	1884.0	17.0
55	FG2306.ZCE	20220830	1522.0	1536.0	1527.0	1527.0	1487.0	1494.0	1507.0	-42.0	-29.0	80.0	241.07	1891.0	7.0
56	FG2306.ZCE	20220831	1494.0	1507.0	1494.0	1535.0	1494.0	1528.0	1521.0	21.0	14.0	13.0	39.55	1892.0	1.0
57	FG2306.ZCE	20220901	1528.0	1521.0	1521.0	1522.0	1506.0	1511.0	1514.0	-10.0	-7.0	33.0	99.9	1908.0	16.0
58	FG2306.ZCE	20220902	1511.0	1514.0	1502.0	1511.0	1476.0	1497.0	1494.0	-17.0	-20.0	75.0	224.09	1950.0	42.0
59	FG2306.ZCE	20220905	1497.0	1494.0	1500.0	1529.0	1497.0	1528.0	1515.0	34.0	21.0	37.0	112.1	1966.0	16.0
60	FG2306.ZCE	20220906	1528.0	1515.0	1517.0	1532.0	1495.0	1530.0	1516.0	15.0	1.0	84.0	254.73	2006.0	40.0
61	FG2306.ZCE	20220907	1530.0	1516.0	1520.0	1533.0	1520.0	1526.0	1530.0	10.0	14.0	63.0	192.73	2045.0	39.0
62	FG2306.ZCE	20220908	1526.0	1530.0	1539.0	1550.0	1534.0	1538.0	1547.0	8.0	17.0	150.0	463.96	2160.0	115.0
63	FG2306.ZCE	20220909	1538.0	1547.0	1547.0	1568.0	1536.0	1568.0	1543.0	21.0	-4.0	227.0	700.49	2359.0	199.0
64	FG2306.ZCE	20220913	1568.0	1543.0	1586.0	1586.0	1559.0	1560.0	1566.0	17.0	23.0	287.0	898.77	2600.0	241.0
65	FG2306.ZCE	20220914	1560.0	1566.0	1570.0	1573.0	1547.0	1553.0	1561.0	-13.0	-5.0	45.0	140.53	2592.0	-8.0
66	FG2306.ZCE	20220915	1553.0	1561.0	1561.0	1575.0	1548.0	1553.0	1561.0	-8.0	0.0	122.0	380.86	2696.0	104.0
67	FG2306.ZCE	20220916	1553.0	1561.0	1546.0	1550.0	1543.0	1543.0	1546.0	-18.0	-15.0	14.0	43.29	2694.0	-2.0
68	FG2306.ZCE	20220919	1543.0	1546.0	1548.0	1563.0	1546.0	1558.0	1555.0	12.0	9.0	53.0	164.79	2680.0	-14.0
69	FG2306.ZCE	20220920	1558.0	1555.0	1555.0	1557.0	1543.0	1547.0	1552.0	-8.0	-3.0	79.0	245.28	2749.0	69.0
70	FG2306.ZCE	20220921	1547.0	1552.0	1537.0	1538.0	1527.0	1536.0	1533.0	-16.0	-19.0	11.0	33.73	2747.0	-2.0
71	FG2306.ZCE	20220922	1536.0	1533.0	1535.0	1563.0	1534.0	1554.0	1551.0	21.0	18.0	12.0	37.21	2743.0	-4.0
72	FG2306.ZCE	20220923	1554.0	1551.0	1558.0	1569.0	1553.0	1559.0	1558.0	8.0	7.0	317.0	987.86	3042.0	299.0
73	FG2306.ZCE	20220926	1559.0	1558.0	1544.0	1563.0	1541.0	1563.0	1551.0	5.0	-7.0	58.0	179.9	3024.0	-18.0
74	FG2306.ZCE	20220927	1563.0	1551.0	1574.0	1577.0	1545.0	1574.0	1568.0	23.0	17.0	26.0	81.52	3019.0	-5.0
75	FG2306.ZCE	20220928	1574.0	1568.0	1571.0	1583.0	1549.0	1569.0	1567.0	1.0	-1.0	71.0	222.57	2964.0	-55.0
76	FG2306.ZCE	20220929	1569.0	1567.0	1565.0	1566.0	1540.0	1540.0	1550.0	-27.0	-17.0	30.0	92.98	2966.0	2.0
77	FG2306.ZCE	20220930	1540.0	1550.0	1534.0	1544.0	1530.0	1544.0	1537.0	-6.0	-13.0	17.0	52.26	2971.0	5.0
78	FG2306.ZCE	20221010	1544.0	1537.0	1551.0	1569.0	1545.0	1565.0	1560.0	28.0	23.0	36.0	112.3	2953.0	-18.0
79	FG2306.ZCE	20221011	1565.0	1560.0	1568.0	1574.0	1545.0	1549.0	1549.0	-11.0	-11.0	216.0	668.99	3140.0	187.0
80	FG2306.ZCE	20221012	1549.0	1549.0	1554.0	1565.0	1545.0	1551.0	1556.0	2.0	7.0	553.0	1720.39	3635.0	495.0
81	FG2306.ZCE	20221013	1551.0	1556.0	1556.0	1556.0	1518.0	1523.0	1553.0	-33.0	-3.0	522.0	1621.02	4065.0	430.0
82	FG2306.ZCE	20221014	1523.0	1553.0	1514.0	1545.0	1514.0	1544.0	1529.0	-9.0	-24.0	27.0	82.55	4062.0	-3.0
83	FG2306.ZCE	20221017	1544.0	1529.0	1531.0	1536.0	1502.0	1508.0	1514.0	-21.0	-15.0	51.0	154.45	4057.0	-5.0
84	FG2306.ZCE	20221018	1508.0	1514.0	1501.0	1510.0	1500.0	1508.0	1504.0	-6.0	-10.0	20.0	60.15	4056.0	-1.0
85	FG2306.ZCE	20221019	1508.0	1504.0	1501.0	1508.0	1488.0	1490.0	1500.0	-14.0	-4.0	12.0	36.0	4061.0	5.0
86	FG2306.ZCE	20221020	1490.0	1500.0	1498.0	1499.0	1490.0	1490.0	1494.0	-10.0	-6.0	9.0	26.9	4065.0	4.0
87	FG2306.ZCE	20221021	1490.0	1494.0	1485.0	1507.0	1485.0	1490.0	1493.0	-4.0	-1.0	13.0	38.83	4067.0	2.0
88	FG2306.ZCE	20221024	1490.0	1493.0	1496.0	1518.0	1490.0	1493.0	1506.0	0.0	13.0	29.0	87.37	4069.0	2.0
89	FG2306.ZCE	20221025	1493.0	1506.0	1482.0	1484.0	1454.0	1458.0	1464.0	-48.0	-42.0	47.0	137.6	4089.0	20.0
90	FG2306.ZCE	20221026	1458.0	1464.0	1465.0	1465.0	1451.0	1455.0	1459.0	-9.0	-5.0	19.0	55.43	4096.0	7.0
91	FG2306.ZCE	20221027	1455.0	1459.0	1458.0	1462.0	1422.0	1427.0	1444.0	-32.0	-15.0	44.0	127.1	4094.0	-2.0
92	FG2306.ZCE	20221028	1427.0	1444.0	1431.0	1436.0	1422.0	1433.0	1431.0	-11.0	-13.0	30.0	85.85	4093.0	-1.0
93	FG2306.ZCE	20221031	1433.0	1431.0	1443.0	1448.0	1389.0	1389.0	1415.0	-42.0	-16.0	45.0	127.36	4095.0	2.0
94	FG2306.ZCE	20221101	1389.0	1415.0	1388.0	1409.0	1388.0	1408.0	1407.0	-7.0	-8.0	166.0	467.01	4024.0	-71.0
95	FG2306.ZCE	20221102	1408.0	1407.0	1403.0	1414.0	1394.0	1413.0	1405.0	6.0	-2.0	92.0	258.43	4085.0	61.0
96	FG2306.ZCE	20221103	1413.0	1405.0	1405.0	1415.0	1404.0	1415.0	1405.0	10.0	0.0	315.0	885.32	4385.0	300.0
97	FG2306.ZCE	20221104	1415.0	1405.0	1416.0	1452.0	1416.0	1450.0	1428.0	45.0	23.0	48.0	137.12	4408.0	23.0
98	FG2306.ZCE	20221107	1450.0	1428.0	1455.0	1482.0	1420.0	1421.0	1442.0	-7.0	14.0	49.0	141.27	4412.0	4.0
99	FG2306.ZCE	20221108	1421.0	1442.0	1457.0	1467.0	1446.0	1464.0	1455.0	22.0	13.0	18.0	52.39	4415.0	3.0
100	FG2306.ZCE	20221109	1464.0	1455.0	1466.0	1475.0	1454.0	1468.0	1466.0	13.0	11.0	282.0	826.91	4211.0	-204.0
101	FG2306.ZCE	20221110	1468.0	1466.0	1466.0	1470.0	1447.0	1454.0	1455.0	-12.0	-11.0	16.0	46.56	4209.0	-2.0
102	FG2306.ZCE	20221111	1454.0	1455.0	1454.0	1499.0	1453.0	1479.0	1477.0	24.0	22.0	104.0	307.26	4176.0	-33.0
103	FG2306.ZCE	20221114	1479.0	1477.0	1483.0	1515.0	1478.0	1488.0	1495.0	11.0	18.0	81.0	242.17	4151.0	-25.0
104	FG2306.ZCE	20221115	1488.0	1495.0	1502.0	1514.0	1482.0	1500.0	1507.0	5.0	12.0	71.0	214.03	4128.0	-23.0
105	FG2306.ZCE	20221116	1500.0	1507.0	1511.0	1511.0	1496.0	1506.0	1499.0	-1.0	-8.0	247.0	740.67	3901.0	-227.0
106	FG2306.ZCE	20221117	1506.0	1499.0	1493.0	1493.0	1466.0	1478.0	1475.0	-21.0	-24.0	35.0	103.23	3911.0	10.0
107	FG2306.ZCE	20221118	1478.0	1475.0	1478.0	1478.0	1450.0	1469.0	1466.0	-6.0	-9.0	108.0	316.66	3980.0	69.0
108	FG2306.ZCE	20221121	1469.0	1466.0	1473.0	1479.0	1460.0	1463.0	1471.0	-3.0	5.0	205.0	602.98	4016.0	36.0
109	FG2306.ZCE	20221122	1463.0	1471.0	1470.0	1473.0	1450.0	1454.0	1464.0	-17.0	-7.0	667.0	1952.45	4632.0	616.0
110	FG2306.ZCE	20221123	1454.0	1464.0	1464.0	1468.0	1447.0	1451.0	1451.0	-13.0	-13.0	717.0	2080.37	5312.0	680.0
111	FG2306.ZCE	20221124	1451.0	1451.0	1454.0	1481.0	1446.0	1472.0	1460.0	21.0	9.0	1049.0	3062.93	6129.0	817.0
112	FG2306.ZCE	20221125	1472.0	1460.0	1474.0	1506.0	1471.0	1506.0	1484.0	46.0	24.0	1097.0	3256.25	7177.0	1048.0
113	FG2306.ZCE	20221128	1506.0	1484.0	1512.0	1517.0	1492.0	1511.0	1505.0	27.0	21.0	997.0	3000.11	8067.0	890.0
114	FG2306.ZCE	20221129	1511.0	1505.0	1512.0	1535.0	1504.0	1517.0	1514.0	12.0	9.0	980.0	2966.91	8978.0	911.0
115	FG2306.ZCE	20221130	1517.0	1514.0	1523.0	1523.0	1495.0	1502.0	1502.0	-12.0	-12.0	129.0	387.58	8988.0	10.0
116	FG2306.ZCE	20221201	1502.0	1502.0	1505.0	1521.0	1502.0	1502.0	1509.0	0.0	7.0	135.0	407.5	8996.0	8.0
117	FG2306.ZCE	20221202	1502.0	1509.0	1503.0	1521.0	1500.0	1516.0	1517.0	7.0	8.0	1058.0	3210.09	8172.0	-824.0
118	FG2306.ZCE	20221205	1516.0	1517.0	1525.0	1563.0	1523.0	1550.0	1543.0	33.0	26.0	1447.0	4465.71	7234.0	-938.0
119	FG2306.ZCE	20221206	1550.0	1543.0	1548.0	1570.0	1542.0	1567.0	1558.0	24.0	15.0	1024.0	3190.19	6355.0	-879.0
120	FG2306.ZCE	20221207	1567.0	1558.0	1572.0	1572.0	1538.0	1551.0	1567.0	-7.0	9.0	9731.0	30499.56	14794.0	8439.0
121	FG2306.ZCE	20221208	1551.0	1567.0	1546.0	1565.0	1536.0	1552.0	1544.0	-15.0	-23.0	1489.0	4597.67	13937.0	-857.0
122	FG2306.ZCE	20221209	1552.0	1544.0	1565.0	1608.0	1544.0	1605.0	1580.0	61.0	36.0	375.0	1184.91	14071.0	134.0
123	FG2306.ZCE	20221212	1605.0	1580.0	1607.0	1642.0	1590.0	1590.0	1618.0	10.0	38.0	1168.0	3779.81	14786.0	715.0
124	FG2306.ZCE	20221213	1590.0	1618.0	1598.0	1615.0	1591.0	1606.0	1605.0	-12.0	-13.0	357.0	1145.78	15046.0	260.0
125	FG2306.ZCE	20221214	1606.0	1605.0	1620.0	1630.0	1606.0	1621.0	1618.0	16.0	13.0	109.0	352.68	15040.0	-6.0
126	FG2306.ZCE	20221215	1621.0	1618.0	1633.0	1678.0	1623.0	1669.0	1656.0	51.0	38.0	698.0	2311.53	15344.0	304.0
127	FG2306.ZCE	20221216	1669.0	1656.0	1663.0	1678.0	1608.0	1631.0	1654.0	-25.0	-2.0	807.0	2670.32	15924.0	580.0
128	FG2306.ZCE	20221219	1631.0	1654.0	1622.0	1622.0	1590.0	1596.0	1605.0	-58.0	-49.0	500.0	1605.31	16247.0	323.0
129	FG2306.ZCE	20221220	1596.0	1605.0	1584.0	1610.0	1580.0	1598.0	1597.0	-7.0	-8.0	112.0	357.83	16307.0	60.0
130	FG2306.ZCE	20221221	1598.0	1597.0	1602.0	1618.0	1595.0	1616.0	1605.0	19.0	8.0	119.0	382.03	16244.0	-63.0
131	FG2306.ZCE	20221222	1616.0	1605.0	1612.0	1612.0	1595.0	1598.0	1602.0	-7.0	-3.0	43.0	137.76	16242.0	-2.0
132	FG2306.ZCE	20221223	1598.0	1602.0	1605.0	1612.0	1582.0	1608.0	1602.0	6.0	0.0	86.0	275.57	16227.0	-15.0
133	FG2306.ZCE	20221226	1608.0	1602.0	1612.0	1637.0	1612.0	1627.0	1621.0	25.0	19.0	362.0	1173.91	15957.0	-270.0
134	FG2306.ZCE	20221227	1627.0	1621.0	1633.0	1680.0	1632.0	1675.0	1664.0	54.0	43.0	260.0	865.03	15852.0	-105.0
135	FG2306.ZCE	20221228	1675.0	1664.0	1677.0	1701.0	1665.0	1698.0	1683.0	34.0	19.0	300.0	1009.74	15763.0	-89.0
136	FG2306.ZCE	20221229	1698.0	1683.0	1701.0	1701.0	1680.0	1693.0	1692.0	10.0	9.0	200.0	676.66	15741.0	-22.0
137	FG2306.ZCE	20221230	1693.0	1692.0	1692.0	1708.0	1678.0	1708.0	1693.0	16.0	1.0	1252.0	4239.98	14613.0	-1128.0
138	FG2306.ZCE	20230103	1708.0	1693.0	1715.0	1787.0	1678.0	1715.0	1702.0	22.0	9.0	3433.0	11688.92	16457.0	1844.0
139	FG2306.ZCE	20230104	1715.0	1702.0	1706.0	1715.0	1684.0	1703.0	1704.0	1.0	2.0	7950.0	27099.87	21506.0	5049.0
140	FG2306.ZCE	20230105	1703.0	1704.0	1704.0	1724.0	1693.0	1706.0	1707.0	2.0	3.0	6495.0	22178.46	23415.0	1909.0
141	FG2306.ZCE	20230106	1706.0	1707.0	1712.0	1729.0	1705.0	1727.0	1717.0	20.0	10.0	7990.0	27430.91	29421.0	6006.0
142	FG2306.ZCE	20230109	1727.0	1717.0	1729.0	1734.0	1705.0	1715.0	1716.0	-2.0	-1.0	5757.0	19763.67	28354.0	-1067.0
143	FG2306.ZCE	20230110	1715.0	1716.0	1721.0	1725.0	1686.0	1696.0	1708.0	-20.0	-8.0	4259.0	14550.97	29576.0	1222.0
144	FG2306.ZCE	20230111	1696.0	1708.0	1695.0	1722.0	1691.0	1718.0	1706.0	10.0	-2.0	2610.0	8903.79	30002.0	426.0
145	FG2306.ZCE	20230112	1718.0	1706.0	1720.0	1727.0	1705.0	1707.0	1714.0	1.0	8.0	7191.0	24646.6	32337.0	2335.0
146	FG2306.ZCE	20230113	1707.0	1714.0	1709.0	1725.0	1682.0	1719.0	1710.0	5.0	-4.0	5688.0	19448.93	33911.0	1574.0
147	FG2306.ZCE	20230116	1719.0	1710.0	1717.0	1717.0	1681.0	1703.0	1703.0	-7.0	-7.0	12477.0	42503.49	27966.0	-5945.0
148	FG2306.ZCE	20230117	1703.0	1703.0	1700.0	1715.0	1695.0	1708.0	1703.0	5.0	0.0	3551.0	12092.54	29003.0	1037.0
149	FG2306.ZCE	20230118	1708.0	1703.0	1709.0	1753.0	1641.0	1749.0	1732.0	46.0	29.0	5482.0	18991.07	30660.0	1657.0
150	FG2306.ZCE	20230119	1749.0	1732.0	1749.0	1786.0	1749.0	1760.0	1768.0	28.0	36.0	4778.0	16898.67	31699.0	1039.0
151	FG2306.ZCE	20230120	1760.0	1768.0	1761.0	1781.0	1757.0	1781.0	1767.0	13.0	-1.0	2663.0	9409.82	32260.0	561.0
152	FG2306.ZCE	20230130	1781.0	1767.0	1788.0	1793.0	1681.0	1685.0	1721.0	-82.0	-46.0	4658.0	16030.97	34185.0	1925.0
153	FG2306.ZCE	20230131	1685.0	1721.0	1689.0	1695.0	1655.0	1661.0	1673.0	-60.0	-48.0	4625.0	15471.72	37016.0	2831.0
154	FG2306.ZCE	20230201	1661.0	1673.0	1656.0	1683.0	1642.0	1649.0	1661.0	-24.0	-12.0	26428.0	87794.62	56058.0	19042.0
155	FG2306.ZCE	20230202	1649.0	1661.0	1649.0	1651.0	1608.0	1617.0	1637.0	-44.0	-24.0	59836.0	195913.29	89687.0	33629.0
156	FG2306.ZCE	20230203	1617.0	1637.0	1614.0	1647.0	1612.0	1633.0	1623.0	-4.0	-14.0	34981.0	113571.15	99999.0	10312.0
157	FG2306.ZCE	20230206	1633.0	1623.0	1631.0	1639.0	1606.0	1622.0	1627.0	-1.0	4.0	26983.0	87776.09	107307.0	7308.0
158	FG2306.ZCE	20230207	1622.0	1627.0	1620.0	1621.0	1575.0	1595.0	1598.0	-32.0	-29.0	30250.0	96692.79	110859.0	3552.0
159	FG2306.ZCE	20230208	1595.0	1598.0	1590.0	1594.0	1576.0	1591.0	1585.0	-7.0	-13.0	25826.0	81894.11	119107.0	8248.0
160	FG2306.ZCE	20230209	1591.0	1585.0	1591.0	1596.0	1582.0	1586.0	1588.0	1.0	3.0	23353.0	74153.08	123523.0	4416.0
161	FG2306.ZCE	20230210	1586.0	1588.0	1585.0	1598.0	1562.0	1591.0	1585.0	3.0	-3.0	34838.0	110461.71	131889.0	8366.0
162	FG2306.ZCE	20230213	1591.0	1585.0	1594.0	1595.0	1570.0	1578.0	1584.0	-7.0	-1.0	15506.0	49113.01	133792.0	1903.0
163	FG2306.ZCE	20230214	1578.0	1584.0	1574.0	1592.0	1556.0	1583.0	1575.0	-1.0	-9.0	24963.0	78657.38	140194.0	6402.0
164	FG2306.ZCE	20230215	1583.0	1575.0	1588.0	1604.0	1581.0	1589.0	1591.0	14.0	16.0	26154.0	83215.41	145600.0	5406.0
165	FG2306.ZCE	20230216	1589.0	1591.0	1596.0	1608.0	1588.0	1598.0	1599.0	7.0	8.0	23867.0	76325.55	145761.0	161.0
166	FG2306.ZCE	20230217	1598.0	1599.0	1598.0	1600.0	1578.0	1586.0	1590.0	-13.0	-9.0	25558.0	81277.76	148215.0	2454.0
167	FG2306.ZCE	20230220	1586.0	1590.0	1580.0	1595.0	1573.0	1590.0	1583.0	0.0	-7.0	20838.0	65991.33	150572.0	2357.0
168	FG2306.ZCE	20230221	1590.0	1583.0	1590.0	1614.0	1588.0	1611.0	1606.0	28.0	23.0	23930.0	76855.45	154663.0	4091.0
169	FG2306.ZCE	20230222	1611.0	1606.0	1605.0	1609.0	1530.0	1602.0	1601.0	-4.0	-5.0	19963.0	63913.02	157383.0	2720.0
170	FG2306.ZCE	20230223	1602.0	1601.0	1604.0	1617.0	1600.0	1606.0	1607.0	5.0	6.0	17485.0	56182.24	162173.0	4790.0
171	FG2306.ZCE	20230224	1606.0	1607.0	1607.0	1608.0	1581.0	1586.0	1594.0	-21.0	-13.0	11315.0	36077.63	167144.0	4971.0
172	FG2306.ZCE	20230227	1586.0	1594.0	1581.0	1594.0	1574.0	1580.0	1585.0	-14.0	-9.0	12944.0	41031.44	172637.0	5493.0
173	FG2306.ZCE	20230228	1580.0	1585.0	1582.0	1587.0	1577.0	1582.0	1581.0	-3.0	-4.0	9368.0	29630.69	175977.0	3340.0
174	FG2306.ZCE	20230301	1582.0	1581.0	1581.0	1589.0	1563.0	1584.0	1578.0	3.0	-3.0	24301.0	76671.99	177698.0	1721.0
175	FG2306.ZCE	20230302	1584.0	1578.0	1586.0	1599.0	1584.0	1593.0	1593.0	15.0	15.0	31055.0	98947.37	174118.0	-3580.0
176	FG2306.ZCE	20230303	1593.0	1593.0	1599.0	1609.0	1595.0	1609.0	1603.0	16.0	10.0	33242.0	106560.69	174217.0	99.0
177	FG2306.ZCE	20230306	1609.0	1603.0	1608.0	1636.0	1594.0	1634.0	1608.0	31.0	5.0	32763.0	105355.35	173571.0	-646.0
178	FG2306.ZCE	20230307	1634.0	1608.0	1639.0	1653.0	1633.0	1646.0	1645.0	38.0	37.0	35216.0	115877.86	172082.0	-1489.0
179	FG2306.ZCE	20230308	1646.0	1645.0	1648.0	1659.0	1630.0	1641.0	1647.0	-4.0	2.0	38526.0	126935.14	170123.0	-1959.0
180	FG2306.ZCE	20230309	1641.0	1647.0	1640.0	1642.0	1614.0	1631.0	1625.0	-16.0	-22.0	27219.0	88483.51	170173.0	50.0
181	FG2306.ZCE	20230310	1631.0	1625.0	1632.0	1666.0	1630.0	1646.0	1648.0	21.0	23.0	32377.0	106728.84	168073.0	-2100.0
182	FG2306.ZCE	20230313	1646.0	1648.0	1648.0	1688.0	1644.0	1686.0	1666.0	38.0	18.0	23699.0	78947.17	167647.0	-426.0
183	FG2306.ZCE	20230314	1686.0	1666.0	1673.0	1695.0	1668.0	1677.0	1684.0	11.0	18.0	17982.0	60567.39	165873.0	-1774.0
184	FG2306.ZCE	20230315	1677.0	1684.0	1682.0	1692.0	1669.0	1673.0	1681.0	-11.0	-3.0	13561.0	45583.11	164160.0	-1713.0
185	FG2306.ZCE	20230316	1673.0	1681.0	1650.0	1675.0	1555.0	1596.0	1633.0	-85.0	-48.0	20660.0	67459.85	161769.0	-2391.0
186	FG2306.ZCE	20230317	1596.0	1633.0	1599.0	1623.0	1585.0	1613.0	1608.0	-20.0	-25.0	16078.0	51694.57	161466.0	-303.0
187	FG2306.ZCE	20230320	1613.0	1608.0	1614.0	1637.0	1602.0	1609.0	1621.0	1.0	13.0	26422.0	85685.72	162476.0	1010.0
188	FG2306.ZCE	20230321	1609.0	1621.0	1618.0	1624.0	1607.0	1618.0	1616.0	-3.0	-5.0	14626.0	47263.83	163382.0	906.0
189	FG2306.ZCE	20230322	1618.0	1616.0	1625.0	1639.0	1613.0	1631.0	1627.0	15.0	11.0	21729.0	70689.05	161874.0	-1508.0
190	FG2306.ZCE	20230323	1631.0	1627.0	1635.0	1660.0	1635.0	1657.0	1645.0	30.0	18.0	13445.0	44244.96	161020.0	-854.0
191	FG2306.ZCE	20230324	1657.0	1645.0	1657.0	1659.0	1630.0	1649.0	1646.0	4.0	1.0	13046.0	42953.96	160842.0	-178.0
192	FG2306.ZCE	20230327	1649.0	1646.0	1644.0	1673.0	1641.0	1661.0	1661.0	15.0	15.0	13009.0	43204.6	159480.0	-1362.0
193	FG2306.ZCE	20230328	1661.0	1661.0	1663.0	1680.0	1654.0	1659.0	1669.0	-2.0	8.0	14655.0	48908.28	160987.0	1507.0
194	FG2306.ZCE	20230329	1659.0	1669.0	1663.0	1672.0	1631.0	1643.0	1652.0	-26.0	-17.0	15200.0	50220.34	162451.0	1464.0
195	FG2306.ZCE	20230330	1643.0	1652.0	1651.0	1661.0	1639.0	1658.0	1653.0	6.0	1.0	10866.0	35915.81	163796.0	1345.0
196	FG2306.ZCE	20230331	1658.0	1653.0	1658.0	1661.0	1628.0	1636.0	1645.0	-17.0	-8.0	11582.0	38096.13	165271.0	1475.0
197	FG2306.ZCE	20230403	1636.0	1645.0	1635.0	1660.0	1630.0	1653.0	1652.0	8.0	7.0	10880.0	35957.09	165745.0	474.0
198	FG2306.ZCE	20230404	1653.0	1652.0	1645.0	1651.0	1619.0	1638.0	1631.0	-14.0	-21.0	10221.0	33331.02	165176.0	-569.0
199	FG2306.ZCE	20230406	1638.0	1631.0	1646.0	1669.0	1636.0	1648.0	1650.0	17.0	19.0	11658.0	38482.49	163855.0	-1321.0
200	FG2306.ZCE	20230407	1648.0	1650.0	1643.0	1665.0	1643.0	1663.0	1659.0	13.0	9.0	14483.0	48041.72	161301.0	-2554.0
201	FG2306.ZCE	20230410	1663.0	1659.0	1670.0	1696.0	1655.0	1672.0	1678.0	13.0	19.0	18061.0	60604.9	161691.0	390.0
202	FG2306.ZCE	20230411	1672.0	1678.0	1673.0	1683.0	1648.0	1655.0	1667.0	-23.0	-11.0	12925.0	43082.72	161596.0	-95.0
203	FG2306.ZCE	20230412	1655.0	1667.0	1664.0	1678.0	1655.0	1675.0	1668.0	8.0	1.0	8401.0	28020.01	161714.0	118.0
204	FG2306.ZCE	20230413	1675.0	1668.0	1680.0	1722.0	1674.0	1722.0	1697.0	54.0	29.0	24692.0	83815.43	160457.0	-1257.0
205	FG2306.ZCE	20230414	1722.0	1697.0	1733.0	1784.0	1727.0	1779.0	1759.0	82.0	62.0	35911.0	126370.55	161912.0	1455.0
206	FG2306.ZCE	20230417	1779.0	1759.0	1786.0	1855.0	1765.0	1851.0	1813.0	92.0	54.0	31834.0	115414.1	161512.0	-400.0
207	FG2306.ZCE	20230418	1851.0	1813.0	1859.0	1880.0	1837.0	1879.0	1857.0	66.0	44.0	35454.0	131656.24	162367.0	855.0
208	FG2306.ZCE	20230419	1879.0	1857.0	1882.0	1953.0	1882.0	1914.0	1921.0	57.0	64.0	96387.0	370336.37	172377.0	10010.0
209	FG2306.ZCE	20230420	1914.0	1921.0	1915.0	2008.0	1891.0	1997.0	1948.0	76.0	27.0	103539.0	403391.58	173318.0	941.0
210	FG2306.ZCE	20230421	1997.0	1948.0	2005.0	2040.0	1901.0	1913.0	1970.0	-35.0	22.0	167504.0	659815.96	158712.0	-14606.0
211	FG2306.ZCE	20230424	1913.0	1970.0	1924.0	2006.0	1891.0	1973.0	1945.0	3.0	-25.0	124941.0	485927.99	159546.0	834.0
212	FG2306.ZCE	20230425	1973.0	1945.0	1981.0	2050.0	1968.0	2004.0	2002.0	59.0	57.0	148273.0	593673.35	160911.0	1365.0
213	FG2306.ZCE	20230426	2004.0	2002.0	1988.0	1998.0	1947.0	1975.0	1970.0	-27.0	-32.0	104325.0	411042.96	150860.0	-10051.0
214	FG2306.ZCE	20230427	1975.0	1970.0	1963.0	1965.0	1916.0	1922.0	1936.0	-48.0	-34.0	114620.0	443910.2	125970.0	-24890.0
215	FG2306.ZCE	20230428	1922.0	1936.0	1921.0	1989.0	1895.0	1987.0	1952.0	51.0	16.0	117483.0	458639.23	113679.0	-12291.0
216	FG2306.ZCE	20230504	1987.0	1952.0	1960.0	2015.0	1923.0	1950.0	1973.0	-2.0	21.0	78888.0	311222.9	105319.0	-8360.0
217	FG2306.ZCE	20230505	1950.0	1973.0	1964.0	1983.0	1900.0	1933.0	1941.0	-40.0	-32.0	78452.0	304591.52	91948.0	-13371.0
218	FG2306.ZCE	20230508	1933.0	1941.0	1936.0	1958.0	1880.0	1892.0	1911.0	-49.0	-30.0	64457.0	246299.03	79474.0	-12474.0
219	FG2306.ZCE	20230509	1892.0	1911.0	1880.0	1884.0	1833.0	1840.0	1861.0	-71.0	-50.0	63636.0	236849.28	58672.0	-20802.0
220	FG2306.ZCE	20230510	1840.0	1861.0	1849.0	1861.0	1815.0	1856.0	1838.0	-5.0	-23.0	38832.0	142715.75	50534.0	-8138.0
221	FG2306.ZCE	20230511	1856.0	1838.0	1858.0	1894.0	1830.0	1868.0	1859.0	30.0	21.0	41125.0	152935.36	49322.0	-1212.0
222	FG2306.ZCE	20230512	1868.0	1859.0	1858.0	1881.0	1839.0	1872.0	1863.0	13.0	4.0	33010.0	123004.98	41996.0	-7326.0
223	FG2306.ZCE	20230515	1872.0	1863.0	1880.0	1892.0	1731.0	1750.0	1789.0	-113.0	-74.0	59873.0	214263.34	26898.0	-15098.0
224	FG2306.ZCE	20230516	1750.0	1789.0	1748.0	1765.0	1735.0	1760.0	1751.0	-29.0	-38.0	19101.0	66894.38	23715.0	-3183.0
225	FG2306.ZCE	20230517	1760.0	1751.0	1766.0	1837.0	1758.0	1798.0	1795.0	47.0	44.0	21875.0	78525.65	22345.0	-1370.0
226	FG2306.ZCE	20230518	1798.0	1795.0	1802.0	1827.0	1753.0	1762.0	1793.0	-33.0	-2.0	18086.0	64867.56	21550.0	-795.0
227	FG2306.ZCE	20230519	1762.0	1793.0	1752.0	1789.0	1702.0	1745.0	1749.0	-48.0	-44.0	24169.0	84519.02	20171.0	-1379.0
228	FG2306.ZCE	20230522	1745.0	1749.0	1758.0	1766.0	1713.0	1714.0	1737.0	-35.0	-12.0	21989.0	76397.16	20787.0	616.0
229	FG2306.ZCE	20230523	1714.0	1737.0	1726.0	1757.0	1716.0	1753.0	1741.0	16.0	4.0	13075.0	45514.62	18453.0	-2334.0
230	FG2306.ZCE	20230524	1753.0	1741.0	1780.0	1780.0	1738.0	1749.0	1758.0	8.0	17.0	13169.0	46298.69	16054.0	-2399.0
231	FG2306.ZCE	20230525	1749.0	1758.0	1754.0	1780.0	1730.0	1743.0	1754.0	-15.0	-4.0	5826.0	20440.17	13635.0	-2419.0
232	FG2306.ZCE	20230526	1743.0	1754.0	1725.0	1742.0	1706.0	1732.0	1719.0	-22.0	-35.0	6297.0	21645.98	11222.0	-2413.0
233	FG2306.ZCE	20230529	1732.0	1719.0	1729.0	1738.0	1713.0	1717.0	1725.0	-2.0	6.0	1892.0	6527.99	9956.0	-1266.0
234	FG2306.ZCE	20230530	1717.0	1725.0	1720.0	1733.0	1692.0	1714.0	1718.0	-11.0	-7.0	4922.0	16915.64	6101.0	-3855.0
235	FG2306.ZCE	20230531	1714.0	1718.0	1716.0	1719.0	1663.0	1692.0	1708.0	-26.0	-10.0	3723.0	12720.3	3145.0	-2956.0
236	FG2306.ZCE	20230601	1692.0	1708.0	1708.0	1744.0	1689.0	1708.0	1705.0	0.0	-3.0	487.0	1660.26	2683.0	-462.0
237	FG2306.ZCE	20230602	1708.0	1705.0	1719.0	1730.0	1719.0	1725.0	1725.0	20.0	20.0	107.0	369.1	2691.0	8.0
238	FG2306.ZCE	20230605	1725.0	1725.0	1728.0	1820.0	1720.0	1721.0	1735.0	-4.0	10.0	542.0	1881.2	2299.0	-392.0
239	FG2306.ZCE	20230606	1721.0	1735.0	1721.0	1721.0	1721.0	1721.0	1721.0	-14.0	-14.0	1.0	3.44	2298.0	-1.0
240	FG2306.ZCE	20230607	1721.0	1721.0	1722.0	1732.0	1721.0	1732.0	1723.0	11.0	2.0	19.0	65.46	2279.0	-19.0
241	FG2306.ZCE	20230608	1732.0	1723.0	1740.0	1742.0	1740.0	1742.0	1741.0	19.0	18.0	70.0	243.68	2279.0	0.0
242	FG2306.ZCE	20230609	1742.0	1741.0	1746.0	1750.0	1746.0	1750.0	1747.0	9.0	6.0	29.0	101.34	2250.0	-29.0
243	FG2306.ZCE	20230612	1750.0	1747.0	1845.0	1845.0	1752.0	1768.0	1766.0	21.0	19.0	82.0	289.68	2074.0	-176.0
244	FG2306.ZCE	20230613	1768.0	1766.0					1784.0		18.0	0.0	0.0	2074.0	0.0
245	FG2306.ZCE	20230614		1784.0	1846.0	1927.0	1801.0	1821.0	1840.0	37.0	56.0	1861.0	6848.52	0.0	-2074.0