finance-talk/data/FG/FG2404.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	FG2404.ZCE	20230418		1568.0	1574.0	1583.0	1568.0	1583.0	1578.0	15.0	10.0	69.0	217.74	56.0
3	FG2404.ZCE	20230419	1583.0	1578.0	1588.0	1604.0	1586.0	1587.0	1596.0	9.0	18.0	179.0	571.48	147.0	91.0
4	FG2404.ZCE	20230420	1587.0	1596.0	1591.0	1630.0	1581.0	1616.0	1598.0	20.0	2.0	218.0	696.64	182.0	35.0
5	FG2404.ZCE	20230421	1616.0	1598.0	1616.0	1695.0	1607.0	1617.0	1653.0	19.0	55.0	600.0	1983.92	304.0	122.0
6	FG2404.ZCE	20230424	1617.0	1653.0	1617.0	1658.0	1600.0	1639.0	1633.0	-14.0	-20.0	351.0	1146.23	325.0	21.0
7	FG2404.ZCE	20230425	1639.0	1633.0	1649.0	1664.0	1596.0	1615.0	1625.0	-18.0	-8.0	370.0	1202.46	462.0	137.0
8	FG2404.ZCE	20230426	1615.0	1625.0	1601.0	1608.0	1572.0	1591.0	1591.0	-34.0	-34.0	379.0	1205.74	607.0	145.0
9	FG2404.ZCE	20230427	1591.0	1591.0	1589.0	1589.0	1557.0	1561.0	1574.0	-30.0	-17.0	378.0	1190.06	740.0	133.0
10	FG2404.ZCE	20230428	1561.0	1574.0	1555.0	1564.0	1535.0	1541.0	1547.0	-33.0	-27.0	417.0	1289.99	806.0	66.0
11	FG2404.ZCE	20230504	1541.0	1547.0	1533.0	1559.0	1520.0	1526.0	1536.0	-21.0	-11.0	415.0	1275.16	959.0	153.0
12	FG2404.ZCE	20230505	1526.0	1536.0	1530.0	1548.0	1508.0	1544.0	1531.0	8.0	-5.0	350.0	1071.64	1076.0	117.0
13	FG2404.ZCE	20230508	1544.0	1531.0	1548.0	1565.0	1533.0	1553.0	1548.0	22.0	17.0	420.0	1300.35	1048.0	-28.0
14	FG2404.ZCE	20230509	1553.0	1548.0	1555.0	1563.0	1535.0	1539.0	1551.0	-9.0	3.0	252.0	781.73	1078.0	30.0
15	FG2404.ZCE	20230510	1539.0	1551.0	1543.0	1543.0	1525.0	1530.0	1533.0	-21.0	-18.0	144.0	441.61	1114.0	36.0
16	FG2404.ZCE	20230511	1530.0	1533.0	1529.0	1543.0	1480.0	1480.0	1504.0	-53.0	-29.0	2306.0	6935.16	2659.0	1545.0
17	FG2404.ZCE	20230512	1480.0	1504.0	1480.0	1486.0	1460.0	1475.0	1473.0	-29.0	-31.0	1021.0	3007.02	2884.0	225.0
18	FG2404.ZCE	20230515	1475.0	1473.0	1478.0	1495.0	1441.0	1451.0	1465.0	-22.0	-8.0	675.0	1977.76	3029.0	145.0
19	FG2404.ZCE	20230516	1451.0	1465.0	1450.0	1459.0	1443.0	1455.0	1451.0	-10.0	-14.0	182.0	528.21	3056.0	27.0
20	FG2404.ZCE	20230517	1455.0	1451.0	1452.0	1481.0	1452.0	1463.0	1465.0	12.0	14.0	358.0	1048.82	3042.0	-14.0
21	FG2404.ZCE	20230518	1463.0	1465.0	1464.0	1499.0	1464.0	1466.0	1483.0	1.0	18.0	1081.0	3206.53	3224.0	182.0
22	FG2404.ZCE	20230519	1466.0	1483.0	1467.0	1470.0	1433.0	1443.0	1454.0	-40.0	-29.0	1435.0	4172.2	3480.0	256.0
23	FG2404.ZCE	20230522	1443.0	1454.0	1435.0	1446.0	1355.0	1355.0	1388.0	-99.0	-66.0	2155.0	5981.35	4064.0	584.0
24	FG2404.ZCE	20230523	1355.0	1388.0	1365.0	1393.0	1342.0	1346.0	1370.0	-42.0	-18.0	688.0	1885.51	4093.0	29.0
25	FG2404.ZCE	20230524	1346.0	1370.0	1356.0	1357.0	1305.0	1309.0	1326.0	-61.0	-44.0	1392.0	3691.72	4535.0	442.0
26	FG2404.ZCE	20230525	1309.0	1326.0	1315.0	1327.0	1309.0	1322.0	1317.0	-4.0	-9.0	518.0	1364.73	4565.0	30.0
27	FG2404.ZCE	20230526	1322.0	1317.0	1317.0	1328.0	1290.0	1319.0	1309.0	2.0	-8.0	1056.0	2765.13	5034.0	469.0
28	FG2404.ZCE	20230529	1319.0	1309.0	1315.0	1361.0	1314.0	1338.0	1345.0	29.0	36.0	1775.0	4773.09	5104.0	70.0
29	FG2404.ZCE	20230530	1338.0	1345.0	1341.0	1346.0	1308.0	1316.0	1331.0	-29.0	-14.0	495.0	1317.29	5203.0	99.0
30	FG2404.ZCE	20230531	1316.0	1331.0	1311.0	1315.0	1295.0	1309.0	1301.0	-22.0	-30.0	529.0	1376.79	5486.0	283.0
31	FG2404.ZCE	20230601	1309.0	1301.0	1304.0	1333.0	1302.0	1326.0	1319.0	25.0	18.0	417.0	1099.96	5549.0	63.0
32	FG2404.ZCE	20230602	1326.0	1319.0	1332.0	1410.0	1328.0	1399.0	1379.0	80.0	60.0	1317.0	3632.86	5268.0	-281.0
33	FG2404.ZCE	20230605	1399.0	1379.0	1403.0	1421.0	1372.0	1381.0	1391.0	2.0	12.0	2036.0	5665.63	6539.0	1271.0
34	FG2404.ZCE	20230606	1381.0	1391.0	1373.0	1392.0	1366.0	1382.0	1380.0	-9.0	-11.0	385.0	1062.44	6593.0	54.0
35	FG2404.ZCE	20230607	1382.0	1380.0	1389.0	1396.0	1359.0	1369.0	1371.0	-11.0	-9.0	325.0	890.86	6413.0	-180.0
36	FG2404.ZCE	20230608	1369.0	1371.0	1376.0	1394.0	1370.0	1379.0	1382.0	8.0	11.0	738.0	2040.09	6593.0	180.0
37	FG2404.ZCE	20230609	1379.0	1382.0	1386.0	1391.0	1374.0	1387.0	1383.0	5.0	1.0	162.0	448.22	6663.0	70.0
38	FG2404.ZCE	20230612	1387.0	1383.0	1397.0	1409.0	1380.0	1385.0	1395.0	2.0	12.0	487.0	1359.09	6518.0	-145.0
39	FG2404.ZCE	20230613	1385.0	1395.0	1382.0	1415.0	1382.0	1415.0	1399.0	20.0	4.0	215.0	601.48	6536.0	18.0
40	FG2404.ZCE	20230614	1415.0	1399.0	1413.0	1452.0	1410.0	1427.0	1430.0	28.0	31.0	477.0	1364.29	6585.0	49.0
41	FG2404.ZCE	20230615	1427.0	1430.0	1425.0	1428.0	1390.0	1411.0	1411.0	-19.0	-19.0	423.0	1193.37	6820.0	235.0
42	FG2404.ZCE	20230616	1411.0	1411.0	1424.0	1444.0	1419.0	1430.0	1429.0	19.0	18.0	576.0	1646.68	6980.0	160.0
43	FG2404.ZCE	20230619	1430.0	1429.0	1430.0	1437.0	1365.0	1381.0	1392.0	-48.0	-37.0	1358.0	3781.55	7286.0	306.0
44	FG2404.ZCE	20230620	1381.0	1392.0	1386.0	1389.0	1370.0	1375.0	1376.0	-17.0	-16.0	505.0	1389.77	7459.0	173.0
45	FG2404.ZCE	20230621	1375.0	1376.0	1374.0	1381.0	1350.0	1356.0	1363.0	-20.0	-13.0	1112.0	3030.29	7269.0	-190.0
46	FG2404.ZCE	20230626	1356.0	1363.0	1348.0	1361.0	1321.0	1333.0	1333.0	-30.0	-30.0	535.0	1426.49	7178.0	-91.0
47	FG2404.ZCE	20230627	1333.0	1333.0	1336.0	1360.0	1326.0	1348.0	1339.0	15.0	6.0	202.0	540.99	7270.0	92.0
48	FG2404.ZCE	20230628	1348.0	1339.0	1350.0	1352.0	1340.0	1352.0	1350.0	13.0	11.0	824.0	2225.45	7664.0	394.0
49	FG2404.ZCE	20230629	1352.0	1350.0	1347.0	1363.0	1347.0	1362.0	1357.0	12.0	7.0	683.0	1853.9	7898.0	234.0
50	FG2404.ZCE	20230630	1362.0	1357.0	1365.0	1395.0	1365.0	1378.0	1384.0	21.0	27.0	921.0	2548.53	8220.0	322.0
51	FG2404.ZCE	20230703	1378.0	1384.0	1376.0	1387.0	1375.0	1382.0	1382.0	-2.0	-2.0	541.0	1494.89	8492.0	272.0
52	FG2404.ZCE	20230704	1382.0	1382.0	1386.0	1400.0	1378.0	1393.0	1388.0	11.0	6.0	311.0	863.52	8522.0	30.0
53	FG2404.ZCE	20230705	1393.0	1388.0	1399.0	1399.0	1382.0	1392.0	1391.0	4.0	3.0	102.0	283.72	8514.0	-8.0
54	FG2404.ZCE	20230706	1392.0	1391.0	1390.0	1394.0	1382.0	1386.0	1388.0	-5.0	-3.0	99.0	274.76	8497.0	-17.0
55	FG2404.ZCE	20230707	1386.0	1388.0	1387.0	1395.0	1380.0	1386.0	1388.0	-2.0	0.0	330.0	916.31	8297.0	-200.0
56	FG2404.ZCE	20230710	1386.0	1388.0	1389.0	1392.0	1385.0	1385.0	1388.0	-3.0	0.0	46.0	127.71	8296.0	-1.0
57	FG2404.ZCE	20230711	1385.0	1388.0	1388.0	1411.0	1388.0	1403.0	1400.0	15.0	12.0	423.0	1184.36	8256.0	-40.0
58	FG2404.ZCE	20230712	1403.0	1400.0	1405.0	1415.0	1405.0	1415.0	1411.0	15.0	11.0	107.0	301.9	8299.0	43.0
59	FG2404.ZCE	20230713	1415.0	1411.0	1411.0	1425.0	1391.0	1415.0	1409.0	4.0	-2.0	1171.0	3300.62	9125.0	826.0
60	FG2404.ZCE	20230714	1415.0	1409.0	1410.0	1450.0	1410.0	1443.0	1425.0	34.0	16.0	1068.0	3044.54	9712.0	587.0
61	FG2404.ZCE	20230717	1443.0	1425.0	1431.0	1452.0	1405.0	1408.0	1431.0	-17.0	6.0	1122.0	3211.87	10343.0	631.0
62	FG2404.ZCE	20230718	1408.0	1431.0	1413.0	1444.0	1411.0	1442.0	1437.0	11.0	6.0	575.0	1652.15	10824.0	481.0
63	FG2404.ZCE	20230719	1442.0	1437.0	1444.0	1471.0	1440.0	1466.0	1460.0	29.0	23.0	819.0	2390.83	11288.0	464.0
64	FG2404.ZCE	20230720	1466.0	1460.0	1466.0	1498.0	1443.0	1456.0	1467.0	-4.0	7.0	1298.0	3808.44	11708.0	420.0
65	FG2404.ZCE	20230721	1456.0	1467.0	1455.0	1463.0	1429.0	1439.0	1444.0	-28.0	-23.0	360.0	1039.57	11793.0	85.0
66	FG2404.ZCE	20230724	1439.0	1444.0	1453.0	1477.0	1411.0	1417.0	1431.0	-27.0	-13.0	905.0	2590.32	11956.0	163.0
67	FG2404.ZCE	20230725	1417.0	1431.0	1421.0	1454.0	1420.0	1449.0	1448.0	18.0	17.0	1819.0	5266.01	11038.0	-918.0
68	FG2404.ZCE	20230726	1449.0	1448.0	1444.0	1515.0	1444.0	1490.0	1492.0	42.0	44.0	1208.0	3603.79	11357.0	319.0
69	FG2404.ZCE	20230727	1490.0	1492.0	1465.0	1532.0	1465.0	1504.0	1515.0	12.0	23.0	1594.0	4828.93	11220.0	-137.0
70	FG2404.ZCE	20230728	1504.0	1515.0	1505.0	1519.0	1482.0	1504.0	1504.0	-11.0	-11.0	321.0	965.41	11335.0	115.0
71	FG2404.ZCE	20230731	1504.0	1504.0	1508.0	1552.0	1500.0	1547.0	1533.0	43.0	29.0	1094.0	3354.32	11908.0	573.0
72	FG2404.ZCE	20230801	1547.0	1533.0	1556.0	1617.0	1550.0	1617.0	1596.0	84.0	63.0	2747.0	8767.81	11386.0	-522.0
73	FG2404.ZCE	20230802	1617.0	1596.0	1604.0	1647.0	1597.0	1609.0	1619.0	13.0	23.0	1669.0	5404.41	11251.0	-135.0
74	FG2404.ZCE	20230803	1609.0	1619.0	1617.0	1630.0	1555.0	1569.0	1583.0	-50.0	-36.0	1584.0	5015.74	11629.0	378.0
75	FG2404.ZCE	20230804	1569.0	1583.0	1584.0	1637.0	1582.0	1596.0	1619.0	13.0	36.0	2502.0	8102.83	11674.0	45.0
76	FG2404.ZCE	20230807	1596.0	1619.0	1610.0	1611.0	1528.0	1537.0	1546.0	-82.0	-73.0	1257.0	3887.24	11782.0	108.0
77	FG2404.ZCE	20230808	1537.0	1546.0	1543.0	1551.0	1514.0	1522.0	1530.0	-24.0	-16.0	1081.0	3306.95	11968.0	186.0
78	FG2404.ZCE	20230809	1522.0	1530.0	1522.0	1539.0	1510.0	1526.0	1524.0	-4.0	-6.0	2153.0	6561.63	12717.0	749.0
79	FG2404.ZCE	20230810	1526.0	1524.0	1521.0	1545.0	1516.0	1518.0	1525.0	-6.0	1.0	790.0	2408.96	12959.0	242.0
80	FG2404.ZCE	20230811	1518.0	1525.0	1516.0	1558.0	1512.0	1555.0	1539.0	30.0	14.0	1039.0	3197.87	12926.0	-33.0
81	FG2404.ZCE	20230814	1555.0	1539.0	1560.0	1563.0	1517.0	1536.0	1540.0	-3.0	1.0	1115.0	3433.29	12913.0	-13.0
82	FG2404.ZCE	20230815	1536.0	1540.0	1540.0	1546.0	1511.0	1520.0	1528.0	-20.0	-12.0	2302.0	7033.18	14043.0	1130.0
83	FG2404.ZCE	20230816	1520.0	1528.0	1513.0	1530.0	1489.0	1510.0	1504.0	-18.0	-24.0	1596.0	4801.87	14912.0	869.0
84	FG2404.ZCE	20230817	1510.0	1504.0	1509.0	1536.0	1504.0	1531.0	1520.0	27.0	16.0	993.0	3018.04	14959.0	47.0
85	FG2404.ZCE	20230818	1531.0	1520.0	1535.0	1550.0	1510.0	1525.0	1530.0	5.0	10.0	789.0	2414.06	14932.0	-27.0
86	FG2404.ZCE	20230821	1525.0	1530.0	1522.0	1609.0	1506.0	1595.0	1564.0	65.0	34.0	1812.0	5669.31	15008.0	76.0
87	FG2404.ZCE	20230822	1595.0	1564.0	1595.0	1599.0	1542.0	1559.0	1571.0	-5.0	7.0	1039.0	3264.94	15033.0	25.0
88	FG2404.ZCE	20230823	1559.0	1571.0	1553.0	1594.0	1553.0	1569.0	1574.0	-2.0	3.0	726.0	2285.79	15152.0	119.0
89	FG2404.ZCE	20230824	1569.0	1574.0	1570.0	1623.0	1570.0	1574.0	1605.0	0.0	31.0	2195.0	7043.8	15530.0	378.0
90	FG2404.ZCE	20230825	1574.0	1605.0	1590.0	1604.0	1562.0	1599.0	1594.0	-6.0	-11.0	3001.0	9567.88	15155.0	-375.0
91	FG2404.ZCE	20230828	1599.0	1594.0	1605.0	1623.0	1543.0	1557.0	1592.0	-37.0	-2.0	1812.0	5771.0	15175.0	20.0
92	FG2404.ZCE	20230829	1557.0	1592.0	1573.0	1573.0	1533.0	1557.0	1559.0	-35.0	-33.0	1396.0	4351.36	15140.0	-35.0
93	FG2404.ZCE	20230830	1557.0	1559.0	1556.0	1684.0	1556.0	1676.0	1620.0	117.0	61.0	7738.0	25076.54	14519.0	-621.0
94	FG2404.ZCE	20230831	1676.0	1620.0	1678.0	1727.0	1672.0	1704.0	1700.0	84.0	80.0	5367.0	18252.49	13129.0	-1390.0
95	FG2404.ZCE	20230901	1704.0	1700.0	1710.0	1740.0	1676.0	1707.0	1712.0	7.0	12.0	7252.0	24830.03	14442.0	1313.0
96	FG2404.ZCE	20230904	1707.0	1712.0	1706.0	1721.0	1662.0	1675.0	1695.0	-37.0	-17.0	6214.0	21065.05	14820.0	378.0
97	FG2404.ZCE	20230905	1675.0	1695.0	1673.0	1703.0	1663.0	1676.0	1687.0	-19.0	-8.0	8194.0	27654.56	16524.0	1704.0
98	FG2404.ZCE	20230906	1676.0	1687.0	1671.0	1699.0	1650.0	1691.0	1678.0	4.0	-9.0	1307.0	4386.26	16335.0	-189.0
99	FG2404.ZCE	20230907	1691.0	1678.0	1700.0	1704.0	1645.0	1660.0	1672.0	-18.0	-6.0	4067.0	13601.39	17275.0	940.0
100	FG2404.ZCE	20230908	1660.0	1672.0	1664.0	1675.0	1609.0	1612.0	1647.0	-60.0	-25.0	3530.0	11626.32	17146.0	-129.0
101	FG2404.ZCE	20230911	1612.0	1647.0	1609.0	1665.0	1600.0	1650.0	1623.0	3.0	-24.0	2800.0	9088.41	17904.0	758.0
102	FG2404.ZCE	20230912	1650.0	1623.0	1656.0	1672.0	1642.0	1663.0	1660.0	40.0	37.0	806.0	2676.55	18029.0	125.0
103	FG2404.ZCE	20230913	1663.0	1660.0	1664.0	1664.0	1598.0	1608.0	1630.0	-52.0	-30.0	984.0	3207.2	18057.0	28.0
104	FG2404.ZCE	20230914	1608.0	1630.0	1613.0	1633.0	1608.0	1622.0	1620.0	-8.0	-10.0	2185.0	7077.46	18969.0	912.0
105	FG2404.ZCE	20230915	1622.0	1620.0	1632.0	1647.0	1595.0	1626.0	1626.0	6.0	6.0	3767.0	12246.92	20104.0	1135.0
106	FG2404.ZCE	20230918	1626.0	1626.0	1629.0	1631.0	1602.0	1629.0	1617.0	3.0	-9.0	2774.0	8970.02	20760.0	656.0
107	FG2404.ZCE	20230919	1629.0	1617.0	1631.0	1662.0	1631.0	1640.0	1644.0	23.0	27.0	627.0	2061.57	20725.0	-35.0
108	FG2404.ZCE	20230920	1640.0	1644.0	1642.0	1666.0	1623.0	1641.0	1640.0	-3.0	-4.0	525.0	1721.57	20917.0	192.0
109	FG2404.ZCE	20230921	1641.0	1640.0	1643.0	1646.0	1608.0	1613.0	1635.0	-27.0	-5.0	1280.0	4184.45	21269.0	352.0
110	FG2404.ZCE	20230922	1613.0	1635.0	1617.0	1666.0	1607.0	1659.0	1646.0	24.0	11.0	1354.0	4458.39	20701.0	-568.0
111	FG2404.ZCE	20230925	1659.0	1646.0	1664.0	1664.0	1608.0	1616.0	1626.0	-30.0	-20.0	524.0	1704.03	20703.0	2.0
112	FG2404.ZCE	20230926	1616.0	1626.0	1617.0	1623.0	1598.0	1603.0	1613.0	-23.0	-13.0	567.0	1829.26	20637.0	-66.0
113	FG2404.ZCE	20230927	1603.0	1613.0	1611.0	1617.0	1594.0	1605.0	1606.0	-8.0	-7.0	1766.0	5671.56	19882.0	-755.0
114	FG2404.ZCE	20230928	1605.0	1606.0	1611.0	1622.0	1583.0	1592.0	1603.0	-14.0	-3.0	717.0	2298.62	19512.0	-370.0
115	FG2404.ZCE	20231009	1592.0	1603.0	1617.0	1643.0	1602.0	1626.0	1631.0	23.0	28.0	421.0	1373.5	19530.0	18.0
116	FG2404.ZCE	20231010	1626.0	1631.0	1628.0	1648.0	1550.0	1566.0	1578.0	-65.0	-53.0	2357.0	7439.15	20885.0	1355.0
117	FG2404.ZCE	20231011	1566.0	1578.0	1568.0	1583.0	1556.0	1567.0	1566.0	-11.0	-12.0	2208.0	6913.76	21462.0	577.0
118	FG2404.ZCE	20231012	1567.0	1566.0	1570.0	1589.0	1565.0	1589.0	1574.0	23.0	8.0	447.0	1407.3	21649.0	187.0
119	FG2404.ZCE	20231013	1589.0	1574.0	1595.0	1595.0	1556.0	1573.0	1567.0	-1.0	-7.0	813.0	2548.74	22112.0	463.0
120	FG2404.ZCE	20231016	1573.0	1567.0	1574.0	1586.0	1547.0	1583.0	1565.0	16.0	-2.0	1691.0	5292.1	22324.0	212.0
121	FG2404.ZCE	20231017	1583.0	1565.0	1584.0	1587.0	1565.0	1568.0	1576.0	3.0	11.0	797.0	2511.67	21984.0	-340.0
122	FG2404.ZCE	20231018	1568.0	1576.0	1572.0	1597.0	1562.0	1572.0	1581.0	-4.0	5.0	733.0	2318.29	21642.0	-342.0
123	FG2404.ZCE	20231019	1572.0	1581.0	1571.0	1617.0	1571.0	1610.0	1590.0	29.0	9.0	988.0	3142.22	20907.0	-735.0
124	FG2404.ZCE	20231020	1610.0	1590.0	1601.0	1602.0	1575.0	1581.0	1591.0	-9.0	1.0	459.0	1460.59	21096.0	189.0
125	FG2404.ZCE	20231023	1581.0	1591.0	1584.0	1584.0	1528.0	1540.0	1562.0	-51.0	-29.0	1248.0	3899.29	20815.0	-281.0
126	FG2404.ZCE	20231024	1540.0	1562.0	1544.0	1553.0	1538.0	1549.0	1544.0	-13.0	-18.0	265.0	818.15	20697.0	-118.0
127	FG2404.ZCE	20231025	1549.0	1544.0	1551.0	1590.0	1550.0	1563.0	1575.0	19.0	31.0	838.0	2639.53	20754.0	57.0
128	FG2404.ZCE	20231026	1563.0	1575.0	1562.0	1564.0	1542.0	1564.0	1551.0	-11.0	-24.0	276.0	856.01	20768.0	14.0
129	FG2404.ZCE	20231027	1564.0	1551.0	1561.0	1577.0	1552.0	1573.0	1565.0	22.0	14.0	462.0	1446.08	21009.0	241.0
130	FG2404.ZCE	20231030	1573.0	1565.0	1568.0	1589.0	1554.0	1577.0	1572.0	12.0	7.0	1083.0	3404.95	21372.0	363.0
131	FG2404.ZCE	20231031	1577.0	1572.0	1580.0	1592.0	1568.0	1583.0	1575.0	11.0	3.0	781.0	2460.45	21215.0	-157.0
132	FG2404.ZCE	20231101	1583.0	1575.0	1579.0	1591.0	1560.0	1571.0	1577.0	-4.0	2.0	251.0	791.44	21068.0	-147.0
133	FG2404.ZCE	20231102	1571.0	1577.0	1577.0	1590.0	1571.0	1590.0	1582.0	13.0	5.0	611.0	1932.95	20860.0	-208.0
134	FG2404.ZCE	20231103	1590.0	1582.0	1584.0	1623.0	1583.0	1616.0	1608.0	34.0	26.0	698.0	2245.12	20855.0	-5.0
135	FG2404.ZCE	20231106	1616.0	1608.0	1620.0	1631.0	1598.0	1621.0	1617.0	13.0	9.0	1093.0	3534.31	21318.0	463.0
136	FG2404.ZCE	20231107	1621.0	1617.0	1627.0	1660.0	1622.0	1637.0	1640.0	20.0	23.0	416.0	1364.67	21264.0	-54.0
137	FG2404.ZCE	20231108	1637.0	1640.0	1637.0	1674.0	1628.0	1646.0	1656.0	6.0	16.0	1501.0	4972.73	21016.0	-248.0
138	FG2404.ZCE	20231109	1646.0	1656.0	1637.0	1660.0	1619.0	1652.0	1639.0	-4.0	-17.0	480.0	1573.48	21078.0	62.0
139	FG2404.ZCE	20231110	1652.0	1639.0	1651.0	1724.0	1651.0	1698.0	1698.0	59.0	59.0	1219.0	4139.96	20590.0	-488.0
140	FG2404.ZCE	20231113	1698.0	1698.0	1689.0	1705.0	1632.0	1640.0	1662.0	-58.0	-36.0	1259.0	4183.71	20081.0	-509.0
141	FG2404.ZCE	20231114	1640.0	1662.0	1654.0	1654.0	1603.0	1619.0	1621.0	-43.0	-41.0	546.0	1770.34	20023.0	-58.0
142	FG2404.ZCE	20231115	1619.0	1621.0	1620.0	1644.0	1609.0	1630.0	1636.0	9.0	15.0	468.0	1531.12	20036.0	13.0
143	FG2404.ZCE	20231116	1630.0	1636.0	1633.0	1648.0	1625.0	1648.0	1637.0	12.0	1.0	448.0	1466.97	19954.0	-82.0
144	FG2404.ZCE	20231117	1648.0	1637.0	1643.0	1670.0	1643.0	1660.0	1659.0	23.0	22.0	1255.0	4162.98	18895.0	-1059.0
145	FG2404.ZCE	20231120	1660.0	1659.0	1667.0	1715.0	1660.0	1714.0	1693.0	55.0	34.0	616.0	2085.88	18962.0	67.0
146	FG2404.ZCE	20231121	1714.0	1693.0	1721.0	1750.0	1690.0	1705.0	1713.0	12.0	20.0	874.0	2994.17	18939.0	-23.0
147	FG2404.ZCE	20231122	1705.0	1713.0	1706.0	1729.0	1660.0	1690.0	1699.0	-23.0	-14.0	1175.0	3993.82	18741.0	-198.0
148	FG2404.ZCE	20231123	1690.0	1699.0	1695.0	1731.0	1675.0	1729.0	1708.0	30.0	9.0	1019.0	3480.2	18940.0	199.0
149	FG2404.ZCE	20231124	1729.0	1708.0	1739.0	1766.0	1706.0	1742.0	1737.0	34.0	29.0	1778.0	6175.29	19662.0	722.0
150	FG2404.ZCE	20231127	1742.0	1737.0	1739.0	1794.0	1733.0	1767.0	1762.0	30.0	25.0	1635.0	5762.47	19972.0	310.0
151	FG2404.ZCE	20231128	1767.0	1762.0	1767.0	1801.0	1741.0	1755.0	1771.0	-7.0	9.0	2613.0	9252.81	20114.0	142.0
152	FG2404.ZCE	20231129	1755.0	1771.0	1757.0	1835.0	1757.0	1825.0	1808.0	54.0	37.0	2219.0	8025.1	20962.0	848.0
153	FG2404.ZCE	20231130	1825.0	1808.0	1830.0	1833.0	1788.0	1831.0	1813.0	23.0	5.0	1231.0	4463.78	20944.0	-18.0
154	FG2404.ZCE	20231201	1831.0	1813.0	1838.0	1928.0	1828.0	1916.0	1886.0	103.0	73.0	4310.0	16258.08	20327.0	-617.0
155	FG2404.ZCE	20231204	1916.0	1886.0	1912.0	1995.0	1887.0	1925.0	1927.0	39.0	41.0	6365.0	24536.15	21574.0	1247.0
156	FG2404.ZCE	20231205	1925.0	1927.0	1927.0	1947.0	1854.0	1888.0	1905.0	-39.0	-22.0	3664.0	13958.55	21392.0	-182.0
157	FG2404.ZCE	20231206	1888.0	1905.0	1884.0	1932.0	1858.0	1924.0	1895.0	19.0	-10.0	4889.0	18525.66	21643.0	251.0
158	FG2404.ZCE	20231207	1924.0	1895.0	1924.0	2027.0	1903.0	1999.0	1967.0	104.0	72.0	6851.0	26950.32	23166.0	1523.0
159	FG2404.ZCE	20231208	1999.0	1967.0	1995.0	2027.0	1928.0	1950.0	1979.0	-17.0	12.0	4794.0	18971.48	23494.0	328.0
160	FG2404.ZCE	20231211	1950.0	1979.0	1958.0	1960.0	1887.0	1907.0	1918.0	-72.0	-61.0	5348.0	20517.53	23396.0	-98.0
161	FG2404.ZCE	20231212	1907.0	1918.0	1900.0	1916.0	1869.0	1884.0	1892.0	-34.0	-26.0	2872.0	10868.1	22973.0	-423.0
162	FG2404.ZCE	20231213	1884.0	1892.0	1885.0	1889.0	1809.0	1839.0	1845.0	-53.0	-47.0	3290.0	12138.36	21948.0	-1025.0
163	FG2404.ZCE	20231214	1839.0	1845.0	1845.0	1855.0	1831.0	1841.0	1842.0	-4.0	-3.0	1692.0	6232.03	22008.0	60.0
164	FG2404.ZCE	20231215	1841.0	1842.0	1851.0	1880.0	1821.0	1821.0	1854.0	-21.0	12.0	3043.0	11281.26	22827.0	819.0
165	FG2404.ZCE	20231218	1821.0	1854.0	1820.0	1824.0	1764.0	1782.0	1792.0	-72.0	-62.0	3334.0	11951.46	23169.0	342.0
166	FG2404.ZCE	20231219	1782.0	1792.0	1779.0	1809.0	1777.0	1791.0	1790.0	-1.0	-2.0	2232.0	7991.18	23568.0	399.0
167	FG2404.ZCE	20231220	1791.0	1790.0	1799.0	1836.0	1799.0	1818.0	1818.0	28.0	28.0	3055.0	11110.22	22060.0	-1508.0
168	FG2404.ZCE	20231221	1818.0	1818.0	1821.0	1904.0	1805.0	1901.0	1844.0	83.0	26.0	3644.0	13436.96	22233.0	173.0
169	FG2404.ZCE	20231222	1901.0	1844.0	1896.0	1939.0	1873.0	1913.0	1903.0	69.0	59.0	2757.0	10493.54	23118.0	885.0
170	FG2404.ZCE	20231225	1913.0	1903.0	1900.0	1905.0	1854.0	1876.0	1880.0	-27.0	-23.0	2583.0	9713.69	23434.0	316.0
171	FG2404.ZCE	20231226	1876.0	1880.0	1867.0	1898.0	1852.0	1879.0	1878.0	-1.0	-2.0	2141.0	8041.18	24026.0	592.0
172	FG2404.ZCE	20231227	1879.0	1878.0	1875.0	1903.0	1866.0	1892.0	1884.0	14.0	6.0	3367.0	12688.54	25478.0	1452.0
173	FG2404.ZCE	20231228	1892.0	1884.0	1887.0	1910.0	1865.0	1894.0	1891.0	10.0	7.0	2190.0	8283.19	26224.0	746.0
174	FG2404.ZCE	20231229	1894.0	1891.0	1886.0	1922.0	1884.0	1918.0	1906.0	27.0	15.0	3493.0	13315.76	27576.0	1352.0
175	FG2404.ZCE	20240102	1918.0	1906.0	1908.0	1908.0	1866.0	1883.0	1885.0	-23.0	-21.0	3530.0	13307.31	26901.0	-675.0
176	FG2404.ZCE	20240103	1883.0	1885.0	1883.0	1986.0	1883.0	1968.0	1962.0	83.0	77.0	5444.0	21356.95	28190.0	1289.0
177	FG2404.ZCE	20240104	1968.0	1962.0	1976.0	1981.0	1907.0	1917.0	1953.0	-45.0	-9.0	3041.0	11880.77	26581.0	-1609.0
178	FG2404.ZCE	20240105	1917.0	1953.0	1920.0	1949.0	1874.0	1888.0	1908.0	-65.0	-45.0	2924.0	11159.83	25662.0	-919.0
179	FG2404.ZCE	20240108	1888.0	1908.0	1897.0	1920.0	1837.0	1867.0	1870.0	-41.0	-38.0	4565.0	17077.12	24566.0	-1096.0
180	FG2404.ZCE	20240109	1867.0	1870.0	1880.0	1906.0	1860.0	1878.0	1882.0	8.0	12.0	5108.0	19223.86	22297.0	-2269.0
181	FG2404.ZCE	20240110	1878.0	1882.0	1880.0	1887.0	1774.0	1784.0	1838.0	-98.0	-44.0	9630.0	35393.77	16178.0	-6119.0
182	FG2404.ZCE	20240111	1784.0	1838.0	1784.0	1811.0	1766.0	1802.0	1793.0	-36.0	-45.0	3728.0	13369.33	15012.0	-1166.0
183	FG2404.ZCE	20240112	1802.0	1793.0	1798.0	1806.0	1739.0	1758.0	1769.0	-35.0	-24.0	3287.0	11626.4	14326.0	-686.0
184	FG2404.ZCE	20240115	1758.0	1769.0	1768.0	1770.0	1732.0	1750.0	1756.0	-19.0	-13.0	3611.0	12678.39	12781.0	-1545.0
185	FG2404.ZCE	20240116	1750.0	1756.0	1750.0	1792.0	1748.0	1780.0	1772.0	24.0	16.0	2626.0	9304.37	11654.0	-1127.0
186	FG2404.ZCE	20240117	1780.0	1772.0	1780.0	1804.0	1754.0	1765.0	1773.0	-7.0	1.0	1621.0	5749.57	11297.0	-357.0
187	FG2404.ZCE	20240118	1765.0	1773.0	1762.0	1793.0	1742.0	1786.0	1771.0	13.0	-2.0	1744.0	6176.89	10863.0	-434.0
188	FG2404.ZCE	20240119	1786.0	1771.0	1780.0	1789.0	1762.0	1786.0	1778.0	15.0	7.0	742.0	2638.68	10560.0	-303.0
189	FG2404.ZCE	20240122	1786.0	1778.0	1791.0	1866.0	1786.0	1853.0	1830.0	75.0	52.0	1829.0	6695.83	10298.0	-262.0
190	FG2404.ZCE	20240123	1853.0	1830.0	1846.0	1858.0	1827.0	1844.0	1847.0	14.0	17.0	2256.0	8333.92	9831.0	-467.0
191	FG2404.ZCE	20240124	1844.0	1847.0	1845.0	1885.0	1828.0	1880.0	1857.0	33.0	10.0	1636.0	6075.77	9740.0	-91.0
192	FG2404.ZCE	20240125	1880.0	1857.0	1878.0	1892.0	1860.0	1871.0	1876.0	14.0	19.0	1227.0	4603.99	9872.0	132.0
193	FG2404.ZCE	20240126	1871.0	1876.0	1877.0	1886.0	1845.0	1875.0	1871.0	-1.0	-5.0	1173.0	4389.25	9838.0	-34.0
194	FG2404.ZCE	20240129	1875.0	1871.0	1872.0	1940.0	1870.0	1890.0	1905.0	19.0	34.0	2083.0	7935.1	10297.0	459.0
195	FG2404.ZCE	20240130	1890.0	1905.0	1890.0	1908.0	1869.0	1874.0	1888.0	-31.0	-17.0	1771.0	6686.38	9634.0	-663.0
196	FG2404.ZCE	20240131	1874.0	1888.0	1868.0	1885.0	1855.0	1874.0	1871.0	-14.0	-17.0	1797.0	6722.92	9362.0	-272.0
197	FG2404.ZCE	20240201	1874.0	1871.0	1871.0	1876.0	1810.0	1812.0	1829.0	-59.0	-42.0	2839.0	10384.79	9448.0	86.0
198	FG2404.ZCE	20240202	1812.0	1829.0	1819.0	1833.0	1800.0	1807.0	1812.0	-22.0	-17.0	2725.0	9874.15	9045.0	-403.0
199	FG2404.ZCE	20240205	1807.0	1812.0	1807.0	1840.0	1803.0	1817.0	1823.0	5.0	11.0	1813.0	6611.44	8767.0	-278.0
200	FG2404.ZCE	20240206	1817.0	1823.0	1812.0	1846.0	1793.0	1833.0	1823.0	10.0	0.0	2406.0	8770.06	8819.0	52.0
201	FG2404.ZCE	20240207	1833.0	1823.0	1829.0	1856.0	1819.0	1855.0	1834.0	32.0	11.0	1471.0	5396.21	8859.0	40.0
202	FG2404.ZCE	20240208	1855.0	1834.0	1854.0	1877.0	1842.0	1856.0	1857.0	22.0	23.0	1276.0	4738.65	8603.0	-256.0
203	FG2404.ZCE	20240219	1856.0	1857.0	1840.0	1840.0	1780.0	1789.0	1799.0	-68.0	-58.0	3202.0	11519.85	8172.0	-431.0
204	FG2404.ZCE	20240220	1789.0	1799.0	1779.0	1788.0	1733.0	1734.0	1755.0	-65.0	-44.0	3838.0	13467.79	7261.0	-911.0
205	FG2404.ZCE	20240221	1734.0	1755.0	1736.0	1764.0	1718.0	1724.0	1738.0	-31.0	-17.0	3248.0	11289.62	6437.0	-824.0
206	FG2404.ZCE	20240222	1724.0	1738.0	1722.0	1752.0	1720.0	1747.0	1729.0	9.0	-9.0	3915.0	13537.99	5469.0	-968.0
207	FG2404.ZCE	20240223	1747.0	1729.0	1751.0	1757.0	1737.0	1743.0	1747.0	14.0	18.0	2028.0	7084.56	5280.0	-189.0
208	FG2404.ZCE	20240226	1743.0	1747.0	1738.0	1747.0	1711.0	1732.0	1732.0	-15.0	-15.0	2370.0	8209.62	5212.0	-68.0
209	FG2404.ZCE	20240227	1732.0	1732.0	1737.0	1767.0	1736.0	1758.0	1749.0	26.0	17.0	1312.0	4588.17	5067.0	-145.0
210	FG2404.ZCE	20240228	1758.0	1749.0	1756.0	1761.0	1689.0	1689.0	1715.0	-60.0	-34.0	1735.0	5949.38	4715.0	-352.0
211	FG2404.ZCE	20240229	1689.0	1715.0	1688.0	1700.0	1675.0	1690.0	1686.0	-25.0	-29.0	2459.0	8293.74	3821.0	-894.0
212	FG2404.ZCE	20240301	1690.0	1686.0	1688.0	1705.0	1677.0	1689.0	1691.0	3.0	5.0	409.0	1383.6	3758.0	-63.0
213	FG2404.ZCE	20240304	1689.0	1691.0	1693.0	1698.0	1652.0	1690.0	1668.0	-1.0	-23.0	1365.0	4552.49	3394.0	-364.0
214	FG2404.ZCE	20240305	1690.0	1668.0	1687.0	1710.0	1677.0	1682.0	1689.0	14.0	21.0	421.0	1421.8	3358.0	-36.0
215	FG2404.ZCE	20240306	1682.0	1689.0	1682.0	1691.0	1665.0	1690.0	1679.0	1.0	-10.0	635.0	2131.95	3199.0	-159.0
216	FG2404.ZCE	20240307	1690.0	1679.0	1690.0	1701.0	1639.0	1641.0	1679.0	-38.0	0.0	1369.0	4596.17	2901.0	-298.0
217	FG2404.ZCE	20240308	1641.0	1679.0	1654.0	1668.0	1638.0	1658.0	1651.0	-21.0	-28.0	847.0	2796.85	2592.0	-309.0
218	FG2404.ZCE	20240311	1658.0	1651.0	1651.0	1661.0	1592.0	1610.0	1619.0	-41.0	-32.0	655.0	2121.48	2305.0	-287.0
219	FG2404.ZCE	20240312	1610.0	1619.0	1607.0	1642.0	1607.0	1617.0	1622.0	-2.0	3.0	731.0	2372.01	2074.0	-231.0
220	FG2404.ZCE	20240313	1617.0	1622.0	1622.0	1622.0	1600.0	1608.0	1609.0	-14.0	-13.0	269.0	865.79	2043.0	-31.0
221	FG2404.ZCE	20240314	1608.0	1609.0	1612.0	1632.0	1598.0	1610.0	1612.0	1.0	3.0	182.0	586.67	2016.0	-27.0
222	FG2404.ZCE	20240315	1610.0	1612.0	1626.0	1659.0	1623.0	1645.0	1640.0	33.0	28.0	304.0	997.16	1984.0	-32.0
223	FG2404.ZCE	20240318	1645.0	1640.0	1643.0	1648.0	1560.0	1576.0	1590.0	-64.0	-50.0	740.0	2352.7	1884.0	-100.0
224	FG2404.ZCE	20240319	1576.0	1590.0	1573.0	1598.0	1569.0	1585.0	1586.0	-5.0	-4.0	596.0	1890.28	1573.0	-311.0
225	FG2404.ZCE	20240320	1585.0	1586.0	1596.0	1601.0	1567.0	1568.0	1582.0	-18.0	-4.0	330.0	1044.32	1545.0	-28.0
226	FG2404.ZCE	20240321	1568.0	1582.0	1570.0	1601.0	1568.0	1584.0	1583.0	2.0	1.0	477.0	1509.84	1315.0	-230.0
227	FG2404.ZCE	20240322	1584.0	1583.0	1583.0	1602.0	1555.0	1564.0	1578.0	-19.0	-5.0	557.0	1757.88	1325.0	10.0
228	FG2404.ZCE	20240325	1564.0	1578.0	1553.0	1553.0	1508.0	1522.0	1527.0	-56.0	-51.0	436.0	1331.59	1192.0	-133.0
229	FG2404.ZCE	20240326	1522.0	1527.0	1520.0	1520.0	1499.0	1500.0	1510.0	-27.0	-17.0	171.0	516.47	1113.0	-79.0
230	FG2404.ZCE	20240327	1500.0	1510.0	1506.0	1523.0	1482.0	1491.0	1506.0	-19.0	-4.0	111.0	334.31	1102.0	-11.0
231	FG2404.ZCE	20240328	1491.0	1506.0	1490.0	1500.0	1474.0	1474.0	1486.0	-32.0	-20.0	163.0	484.49	1022.0	-80.0
232	FG2404.ZCE	20240329	1474.0	1486.0	1486.0	1495.0	1446.0	1484.0	1468.0	-2.0	-18.0	351.0	1030.86	926.0	-96.0
233	FG2404.ZCE	20240401	1484.0	1468.0	1492.0	1498.0	1492.0	1498.0	1494.0	30.0	26.0	5.0	14.94	921.0	-5.0
234	FG2404.ZCE	20240402	1498.0	1494.0					1485.0		-9.0	0.0	0.0	921.0	0.0
235	FG2404.ZCE	20240403		1485.0					1486.0		1.0	0.0	0.0	921.0	0.0
236	FG2404.ZCE	20240408		1486.0	1551.0	1570.0	1551.0	1566.0	1560.0	80.0	74.0	55.0	171.62	921.0	0.0
237	FG2404.ZCE	20240409	1566.0	1560.0	1529.0	1529.0	1525.0	1529.0	1525.0	-31.0	-35.0	55.0	167.79	870.0	-51.0
238	FG2404.ZCE	20240410	1529.0	1525.0					1565.0		40.0	0.0	0.0	870.0	0.0
239	FG2404.ZCE	20240411		1565.0					1565.0		0.0	0.0	0.0	870.0	0.0
240	FG2404.ZCE	20240412		1565.0					1554.0		-11.0	0.0	0.0	870.0	0.0
241	FG2404.ZCE	20240415		1554.0					1536.0		-18.0	0.0	0.0	870.0	0.0
242	FG2404.ZCE	20240416		1536.0					1520.0		-16.0	540.0	1641.6	0.0	-870.0