finance-talk/data/FG/FG2406.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	FG2406.ZCE	20230615		1409.0	1413.0	1417.0	1384.0	1403.0	1400.0	-6.0	-9.0	58.0	162.35	34.0
3	FG2406.ZCE	20230616	1403.0	1400.0	1408.0	1432.0	1408.0	1425.0	1420.0	25.0	20.0	85.0	241.36	40.0	6.0
4	FG2406.ZCE	20230619	1425.0	1420.0	1414.0	1424.0	1352.0	1377.0	1384.0	-43.0	-36.0	326.0	902.31	158.0	118.0
5	FG2406.ZCE	20230620	1377.0	1384.0	1375.0	1381.0	1367.0	1369.0	1373.0	-15.0	-11.0	66.0	181.27	178.0	20.0
6	FG2406.ZCE	20230621	1369.0	1373.0	1367.0	1372.0	1348.0	1351.0	1362.0	-22.0	-11.0	81.0	220.59	218.0	40.0
7	FG2406.ZCE	20230626	1351.0	1362.0	1341.0	1353.0	1318.0	1324.0	1329.0	-38.0	-33.0	173.0	459.76	289.0	71.0
8	FG2406.ZCE	20230627	1324.0	1329.0	1329.0	1350.0	1319.0	1342.0	1332.0	13.0	3.0	114.0	303.78	287.0	-2.0
9	FG2406.ZCE	20230628	1342.0	1332.0	1341.0	1344.0	1333.0	1339.0	1339.0	7.0	7.0	43.0	115.18	297.0	10.0
10	FG2406.ZCE	20230629	1339.0	1339.0	1342.0	1353.0	1338.0	1351.0	1349.0	12.0	10.0	111.0	299.42	295.0	-2.0
11	FG2406.ZCE	20230630	1351.0	1349.0	1355.0	1387.0	1355.0	1370.0	1373.0	21.0	24.0	164.0	450.38	326.0	31.0
12	FG2406.ZCE	20230703	1370.0	1373.0	1371.0	1379.0	1371.0	1375.0	1375.0	2.0	2.0	60.0	164.99	341.0	15.0
13	FG2406.ZCE	20230704	1375.0	1375.0	1386.0	1395.0	1374.0	1385.0	1383.0	10.0	8.0	203.0	561.42	404.0	63.0
14	FG2406.ZCE	20230705	1385.0	1383.0	1390.0	1390.0	1375.0	1386.0	1382.0	3.0	-1.0	84.0	232.22	406.0	2.0
15	FG2406.ZCE	20230706	1386.0	1382.0	1382.0	1386.0	1376.0	1379.0	1381.0	-3.0	-1.0	37.0	102.16	401.0	-5.0
16	FG2406.ZCE	20230707	1379.0	1381.0	1383.0	1385.0	1379.0	1380.0	1382.0	-1.0	1.0	36.0	99.53	420.0	19.0
17	FG2406.ZCE	20230710	1380.0	1382.0	1375.0	1381.0	1375.0	1376.0	1378.0	-6.0	-4.0	57.0	157.04	447.0	27.0
18	FG2406.ZCE	20230711	1376.0	1378.0	1380.0	1400.0	1380.0	1392.0	1392.0	14.0	14.0	152.0	423.15	438.0	-9.0
19	FG2406.ZCE	20230712	1392.0	1392.0	1396.0	1408.0	1394.0	1403.0	1401.0	11.0	9.0	154.0	431.56	454.0	16.0
20	FG2406.ZCE	20230713	1403.0	1401.0	1406.0	1414.0	1390.0	1409.0	1398.0	8.0	-3.0	1078.0	3015.05	1403.0	949.0
21	FG2406.ZCE	20230714	1409.0	1398.0	1413.0	1441.0	1413.0	1437.0	1430.0	39.0	32.0	306.0	875.03	1493.0	90.0
22	FG2406.ZCE	20230717	1437.0	1430.0	1421.0	1449.0	1404.0	1407.0	1425.0	-23.0	-5.0	479.0	1365.1	1723.0	230.0
23	FG2406.ZCE	20230718	1407.0	1425.0	1414.0	1436.0	1402.0	1434.0	1422.0	9.0	-3.0	129.0	366.76	1693.0	-30.0
24	FG2406.ZCE	20230719	1434.0	1422.0	1436.0	1464.0	1436.0	1460.0	1450.0	38.0	28.0	145.0	420.5	1647.0	-46.0
25	FG2406.ZCE	20230720	1460.0	1450.0	1461.0	1489.0	1440.0	1449.0	1463.0	-1.0	13.0	515.0	1506.67	1748.0	101.0
26	FG2406.ZCE	20230721	1449.0	1463.0	1456.0	1456.0	1427.0	1432.0	1437.0	-31.0	-26.0	196.0	563.48	1817.0	69.0
27	FG2406.ZCE	20230724	1432.0	1437.0	1440.0	1443.0	1410.0	1417.0	1421.0	-20.0	-16.0	464.0	1318.3	2145.0	328.0
28	FG2406.ZCE	20230725	1417.0	1421.0	1410.0	1454.0	1410.0	1443.0	1434.0	22.0	13.0	233.0	668.42	2062.0	-83.0
29	FG2406.ZCE	20230726	1443.0	1434.0	1445.0	1500.0	1443.0	1476.0	1468.0	42.0	34.0	474.0	1391.6	1858.0	-204.0
30	FG2406.ZCE	20230727	1476.0	1468.0	1477.0	1512.0	1462.0	1489.0	1491.0	21.0	23.0	697.0	2079.0	1839.0	-19.0
31	FG2406.ZCE	20230728	1489.0	1491.0	1498.0	1505.0	1470.0	1490.0	1488.0	-1.0	-3.0	416.0	1238.0	1958.0	119.0
32	FG2406.ZCE	20230731	1490.0	1488.0	1498.0	1547.0	1494.0	1545.0	1524.0	57.0	36.0	392.0	1194.95	2046.0	88.0
33	FG2406.ZCE	20230801	1545.0	1524.0	1552.0	1600.0	1544.0	1596.0	1572.0	72.0	48.0	898.0	2822.57	2162.0	116.0
34	FG2406.ZCE	20230802	1596.0	1572.0	1596.0	1625.0	1579.0	1589.0	1602.0	17.0	30.0	594.0	1903.57	2065.0	-97.0
35	FG2406.ZCE	20230803	1589.0	1602.0	1600.0	1613.0	1540.0	1550.0	1571.0	-52.0	-31.0	514.0	1615.03	2219.0	154.0
36	FG2406.ZCE	20230804	1550.0	1571.0	1550.0	1609.0	1550.0	1582.0	1583.0	11.0	12.0	352.0	1114.61	2207.0	-12.0
37	FG2406.ZCE	20230807	1582.0	1583.0	1569.0	1569.0	1512.0	1520.0	1530.0	-63.0	-53.0	391.0	1196.65	2312.0	105.0
38	FG2406.ZCE	20230808	1520.0	1530.0	1526.0	1533.0	1500.0	1504.0	1512.0	-26.0	-18.0	165.0	498.94	2323.0	11.0
39	FG2406.ZCE	20230809	1504.0	1512.0	1508.0	1521.0	1501.0	1517.0	1511.0	5.0	-1.0	576.0	1740.87	2473.0	150.0
40	FG2406.ZCE	20230810	1517.0	1511.0	1509.0	1530.0	1507.0	1509.0	1514.0	-2.0	3.0	475.0	1438.16	2620.0	147.0
41	FG2406.ZCE	20230811	1509.0	1514.0	1505.0	1539.0	1503.0	1536.0	1523.0	22.0	9.0	592.0	1803.57	2666.0	46.0
42	FG2406.ZCE	20230814	1536.0	1523.0	1538.0	1543.0	1497.0	1515.0	1517.0	-8.0	-6.0	519.0	1575.09	2781.0	115.0
43	FG2406.ZCE	20230815	1515.0	1517.0	1516.0	1522.0	1491.0	1495.0	1505.0	-22.0	-12.0	531.0	1597.95	2962.0	181.0
44	FG2406.ZCE	20230816	1495.0	1505.0	1494.0	1506.0	1472.0	1489.0	1488.0	-16.0	-17.0	528.0	1571.44	3207.0	245.0
45	FG2406.ZCE	20230817	1489.0	1488.0	1487.0	1501.0	1482.0	1495.0	1491.0	7.0	3.0	479.0	1428.52	3268.0	61.0
46	FG2406.ZCE	20230818	1495.0	1491.0	1501.0	1512.0	1485.0	1494.0	1501.0	3.0	10.0	385.0	1155.8	3289.0	21.0
47	FG2406.ZCE	20230821	1494.0	1501.0	1494.0	1563.0	1479.0	1545.0	1520.0	44.0	19.0	595.0	1809.38	3147.0	-142.0
48	FG2406.ZCE	20230822	1545.0	1520.0	1535.0	1554.0	1508.0	1526.0	1527.0	6.0	7.0	563.0	1719.25	3169.0	22.0
49	FG2406.ZCE	20230823	1526.0	1527.0	1517.0	1555.0	1517.0	1531.0	1537.0	4.0	10.0	271.0	833.22	3132.0	-37.0
50	FG2406.ZCE	20230824	1531.0	1537.0	1541.0	1588.0	1539.0	1546.0	1568.0	9.0	31.0	540.0	1693.08	3218.0	86.0
51	FG2406.ZCE	20230825	1546.0	1568.0	1548.0	1575.0	1535.0	1571.0	1567.0	3.0	-1.0	1132.0	3547.13	3228.0	10.0
52	FG2406.ZCE	20230828	1571.0	1567.0	1579.0	1593.0	1524.0	1539.0	1560.0	-28.0	-7.0	673.0	2099.81	3287.0	59.0
53	FG2406.ZCE	20230829	1539.0	1560.0	1550.0	1550.0	1515.0	1530.0	1531.0	-30.0	-29.0	463.0	1418.1	3464.0	177.0
54	FG2406.ZCE	20230830	1530.0	1531.0	1538.0	1646.0	1537.0	1639.0	1599.0	108.0	68.0	1300.0	4158.41	3250.0	-214.0
55	FG2406.ZCE	20230831	1639.0	1599.0	1645.0	1681.0	1634.0	1657.0	1659.0	58.0	60.0	1165.0	3864.91	3021.0	-229.0
56	FG2406.ZCE	20230901	1657.0	1659.0	1666.0	1674.0	1624.0	1650.0	1650.0	-9.0	-9.0	2769.0	9137.38	3121.0	100.0
57	FG2406.ZCE	20230904	1650.0	1650.0	1659.0	1663.0	1619.0	1629.0	1643.0	-21.0	-7.0	1146.0	3764.62	3614.0	493.0
58	FG2406.ZCE	20230905	1629.0	1643.0	1626.0	1653.0	1626.0	1633.0	1640.0	-10.0	-3.0	1467.0	4811.15	4226.0	612.0
59	FG2406.ZCE	20230906	1633.0	1640.0	1632.0	1652.0	1611.0	1647.0	1637.0	7.0	-3.0	485.0	1587.64	4134.0	-92.0
60	FG2406.ZCE	20230907	1647.0	1637.0	1647.0	1653.0	1607.0	1622.0	1628.0	-15.0	-9.0	460.0	1498.19	4265.0	131.0
61	FG2406.ZCE	20230908	1622.0	1628.0	1627.0	1635.0	1574.0	1574.0	1603.0	-54.0	-25.0	975.0	3125.4	4934.0	669.0
62	FG2406.ZCE	20230911	1574.0	1603.0	1577.0	1626.0	1569.0	1616.0	1594.0	13.0	-9.0	495.0	1578.13	4998.0	64.0
63	FG2406.ZCE	20230912	1616.0	1594.0	1619.0	1628.0	1604.0	1617.0	1618.0	23.0	24.0	431.0	1394.56	5182.0	184.0
64	FG2406.ZCE	20230913	1617.0	1618.0	1619.0	1619.0	1560.0	1568.0	1580.0	-50.0	-38.0	471.0	1488.27	5452.0	270.0
65	FG2406.ZCE	20230914	1568.0	1580.0	1576.0	1595.0	1570.0	1578.0	1579.0	-2.0	-1.0	3162.0	9984.24	7525.0	2073.0
66	FG2406.ZCE	20230915	1578.0	1579.0	1590.0	1608.0	1562.0	1591.0	1589.0	12.0	10.0	1867.0	5933.05	8461.0	936.0
67	FG2406.ZCE	20230918	1591.0	1589.0	1591.0	1593.0	1570.0	1591.0	1581.0	2.0	-8.0	491.0	1552.81	8584.0	123.0
68	FG2406.ZCE	20230919	1591.0	1581.0	1589.0	1622.0	1589.0	1604.0	1607.0	23.0	26.0	440.0	1414.27	8424.0	-160.0
69	FG2406.ZCE	20230920	1604.0	1607.0	1608.0	1627.0	1590.0	1608.0	1614.0	1.0	7.0	391.0	1261.86	8625.0	201.0
70	FG2406.ZCE	20230921	1608.0	1614.0	1610.0	1610.0	1577.0	1578.0	1597.0	-36.0	-17.0	242.0	772.8	8661.0	36.0
71	FG2406.ZCE	20230922	1578.0	1597.0	1587.0	1625.0	1578.0	1612.0	1603.0	15.0	6.0	852.0	2730.86	8201.0	-460.0
72	FG2406.ZCE	20230925	1612.0	1603.0	1614.0	1617.0	1573.0	1576.0	1584.0	-27.0	-19.0	204.0	646.07	8336.0	135.0
73	FG2406.ZCE	20230926	1576.0	1584.0	1584.0	1584.0	1561.0	1567.0	1574.0	-17.0	-10.0	543.0	1709.24	8453.0	117.0
74	FG2406.ZCE	20230927	1567.0	1574.0	1574.0	1574.0	1559.0	1565.0	1568.0	-9.0	-6.0	245.0	768.19	8539.0	86.0
75	FG2406.ZCE	20230928	1565.0	1568.0	1561.0	1577.0	1542.0	1549.0	1553.0	-19.0	-15.0	1501.0	4662.47	8554.0	15.0
76	FG2406.ZCE	20231009	1549.0	1553.0	1548.0	1591.0	1548.0	1571.0	1581.0	18.0	28.0	478.0	1511.42	8403.0	-151.0
77	FG2406.ZCE	20231010	1571.0	1581.0	1577.0	1581.0	1508.0	1526.0	1562.0	-55.0	-19.0	2352.0	7347.0	9483.0	1080.0
78	FG2406.ZCE	20231011	1526.0	1562.0	1527.0	1541.0	1520.0	1531.0	1527.0	-31.0	-35.0	693.0	2116.66	9814.0	331.0
79	FG2406.ZCE	20231012	1531.0	1527.0	1527.0	1550.0	1527.0	1546.0	1536.0	19.0	9.0	383.0	1176.85	9944.0	130.0
80	FG2406.ZCE	20231013	1546.0	1536.0	1552.0	1558.0	1520.0	1537.0	1535.0	1.0	-1.0	211.0	647.87	9987.0	43.0
81	FG2406.ZCE	20231016	1537.0	1535.0	1531.0	1547.0	1515.0	1547.0	1528.0	12.0	-7.0	341.0	1042.34	10120.0	133.0
82	FG2406.ZCE	20231017	1547.0	1528.0	1544.0	1549.0	1529.0	1535.0	1541.0	7.0	13.0	472.0	1454.24	10017.0	-103.0
83	FG2406.ZCE	20231018	1535.0	1541.0	1535.0	1557.0	1531.0	1531.0	1539.0	-10.0	-2.0	237.0	729.6	10036.0	19.0
84	FG2406.ZCE	20231019	1531.0	1539.0	1534.0	1571.0	1534.0	1568.0	1560.0	29.0	21.0	163.0	508.45	10001.0	-35.0
85	FG2406.ZCE	20231020	1568.0	1560.0	1564.0	1564.0	1539.0	1540.0	1548.0	-20.0	-12.0	200.0	619.24	10082.0	81.0
86	FG2406.ZCE	20231023	1540.0	1548.0	1542.0	1544.0	1495.0	1506.0	1512.0	-42.0	-36.0	571.0	1727.25	10394.0	312.0
87	FG2406.ZCE	20231024	1506.0	1512.0	1497.0	1516.0	1497.0	1514.0	1509.0	2.0	-3.0	156.0	470.83	10433.0	39.0
88	FG2406.ZCE	20231025	1514.0	1509.0	1517.0	1555.0	1511.0	1530.0	1534.0	21.0	25.0	461.0	1414.72	10372.0	-61.0
89	FG2406.ZCE	20231026	1530.0	1534.0	1508.0	1530.0	1508.0	1530.0	1519.0	-4.0	-15.0	168.0	510.5	10442.0	70.0
90	FG2406.ZCE	20231027	1530.0	1519.0	1529.0	1545.0	1520.0	1541.0	1536.0	22.0	17.0	117.0	359.52	10461.0	19.0
91	FG2406.ZCE	20231030	1541.0	1536.0	1536.0	1556.0	1522.0	1546.0	1539.0	10.0	3.0	295.0	907.8	10488.0	27.0
92	FG2406.ZCE	20231031	1546.0	1539.0	1551.0	1556.0	1540.0	1551.0	1547.0	12.0	8.0	184.0	569.25	10464.0	-24.0
93	FG2406.ZCE	20231101	1551.0	1547.0	1549.0	1560.0	1533.0	1540.0	1548.0	-7.0	1.0	127.0	393.2	10451.0	-13.0
94	FG2406.ZCE	20231102	1540.0	1548.0	1549.0	1557.0	1543.0	1557.0	1550.0	9.0	2.0	121.0	375.2	10409.0	-42.0
95	FG2406.ZCE	20231103	1557.0	1550.0	1552.0	1591.0	1552.0	1589.0	1579.0	39.0	29.0	230.0	726.21	10445.0	36.0
96	FG2406.ZCE	20231106	1589.0	1579.0	1590.0	1604.0	1573.0	1591.0	1593.0	12.0	14.0	258.0	822.09	10451.0	6.0
97	FG2406.ZCE	20231107	1591.0	1593.0	1599.0	1632.0	1594.0	1612.0	1612.0	19.0	19.0	527.0	1699.48	10240.0	-211.0
98	FG2406.ZCE	20231108	1612.0	1612.0	1607.0	1642.0	1606.0	1619.0	1627.0	7.0	15.0	1059.0	3446.06	10145.0	-95.0
99	FG2406.ZCE	20231109	1619.0	1627.0	1611.0	1632.0	1596.0	1622.0	1614.0	-5.0	-13.0	139.0	448.82	10090.0	-55.0
100	FG2406.ZCE	20231110	1622.0	1614.0	1630.0	1692.0	1629.0	1665.0	1670.0	51.0	56.0	658.0	2197.27	9860.0	-230.0
101	FG2406.ZCE	20231113	1665.0	1670.0	1642.0	1670.0	1604.0	1612.0	1632.0	-58.0	-38.0	194.0	633.24	9885.0	25.0
102	FG2406.ZCE	20231114	1612.0	1632.0	1610.0	1610.0	1574.0	1594.0	1588.0	-38.0	-44.0	229.0	727.4	9855.0	-30.0
103	FG2406.ZCE	20231115	1594.0	1588.0	1600.0	1619.0	1591.0	1599.0	1605.0	11.0	17.0	261.0	837.58	9893.0	38.0
104	FG2406.ZCE	20231116	1599.0	1605.0	1607.0	1623.0	1597.0	1622.0	1613.0	17.0	8.0	433.0	1396.82	9644.0	-249.0
105	FG2406.ZCE	20231117	1622.0	1613.0	1622.0	1638.0	1614.0	1626.0	1636.0	13.0	23.0	2140.0	7000.65	7659.0	-1985.0
106	FG2406.ZCE	20231120	1626.0	1636.0	1633.0	1674.0	1631.0	1673.0	1660.0	37.0	24.0	649.0	2154.36	7727.0	68.0
107	FG2406.ZCE	20231121	1673.0	1660.0	1678.0	1708.0	1660.0	1673.0	1686.0	13.0	26.0	787.0	2653.7	7379.0	-348.0
108	FG2406.ZCE	20231122	1673.0	1686.0	1675.0	1697.0	1629.0	1658.0	1661.0	-28.0	-25.0	715.0	2375.64	7036.0	-343.0
109	FG2406.ZCE	20231123	1658.0	1661.0	1663.0	1702.0	1645.0	1694.0	1681.0	33.0	20.0	442.0	1485.79	7011.0	-25.0
110	FG2406.ZCE	20231124	1694.0	1681.0	1707.0	1744.0	1677.0	1722.0	1720.0	41.0	39.0	705.0	2424.54	7051.0	40.0
111	FG2406.ZCE	20231127	1722.0	1720.0	1727.0	1776.0	1701.0	1750.0	1747.0	30.0	27.0	325.0	1135.8	7061.0	10.0
112	FG2406.ZCE	20231128	1750.0	1747.0	1752.0	1782.0	1721.0	1739.0	1752.0	-8.0	5.0	286.0	1002.39	7061.0	0.0
113	FG2406.ZCE	20231129	1739.0	1752.0	1738.0	1816.0	1738.0	1808.0	1787.0	56.0	35.0	600.0	2143.96	7196.0	135.0
114	FG2406.ZCE	20231130	1808.0	1787.0	1806.0	1816.0	1771.0	1816.0	1802.0	29.0	15.0	783.0	2822.22	7658.0	462.0
115	FG2406.ZCE	20231201	1816.0	1802.0	1814.0	1910.0	1814.0	1895.0	1865.0	93.0	63.0	1107.0	4128.05	7694.0	36.0
116	FG2406.ZCE	20231204	1895.0	1865.0	1901.0	1964.0	1875.0	1910.0	1920.0	45.0	55.0	1079.0	4143.35	7726.0	32.0
117	FG2406.ZCE	20231205	1910.0	1920.0	1919.0	1934.0	1840.0	1882.0	1886.0	-38.0	-34.0	1017.0	3835.87	7510.0	-216.0
118	FG2406.ZCE	20231206	1882.0	1886.0	1875.0	1920.0	1848.0	1910.0	1881.0	24.0	-5.0	426.0	1602.78	7428.0	-82.0
119	FG2406.ZCE	20231207	1910.0	1881.0	1911.0	2019.0	1895.0	1987.0	1990.0	106.0	109.0	3175.0	12636.28	9880.0	2452.0
120	FG2406.ZCE	20231208	1987.0	1990.0	1988.0	2016.0	1919.0	1943.0	1965.0	-47.0	-25.0	795.0	3124.72	9834.0	-46.0
121	FG2406.ZCE	20231211	1943.0	1965.0	1946.0	1946.0	1876.0	1890.0	1904.0	-75.0	-61.0	541.0	2060.63	9768.0	-66.0
122	FG2406.ZCE	20231212	1890.0	1904.0	1887.0	1903.0	1857.0	1874.0	1879.0	-30.0	-25.0	371.0	1394.3	9740.0	-28.0
123	FG2406.ZCE	20231213	1874.0	1879.0	1868.0	1876.0	1796.0	1824.0	1836.0	-55.0	-43.0	724.0	2658.36	9603.0	-137.0
124	FG2406.ZCE	20231214	1824.0	1836.0	1824.0	1839.0	1816.0	1827.0	1827.0	-9.0	-9.0	292.0	1066.9	9616.0	13.0
125	FG2406.ZCE	20231215	1827.0	1827.0	1830.0	1866.0	1810.0	1811.0	1842.0	-16.0	15.0	524.0	1930.31	9687.0	71.0
126	FG2406.ZCE	20231218	1811.0	1842.0	1805.0	1810.0	1753.0	1769.0	1784.0	-73.0	-58.0	746.0	2661.5	9604.0	-83.0
127	FG2406.ZCE	20231219	1769.0	1784.0	1785.0	1796.0	1765.0	1782.0	1777.0	-2.0	-7.0	228.0	810.33	9629.0	25.0
128	FG2406.ZCE	20231220	1782.0	1777.0	1790.0	1820.0	1771.0	1802.0	1805.0	25.0	28.0	302.0	1090.13	9600.0	-29.0
129	FG2406.ZCE	20231221	1802.0	1805.0	1818.0	1886.0	1781.0	1881.0	1826.0	76.0	21.0	627.0	2290.16	9647.0	47.0
130	FG2406.ZCE	20231222	1881.0	1826.0	1876.0	1921.0	1855.0	1902.0	1896.0	76.0	70.0	895.0	3394.28	9357.0	-290.0
131	FG2406.ZCE	20231225	1902.0	1896.0	1884.0	1890.0	1844.0	1864.0	1864.0	-32.0	-32.0	474.0	1766.74	9227.0	-130.0
132	FG2406.ZCE	20231226	1864.0	1864.0	1850.0	1884.0	1837.0	1863.0	1861.0	-1.0	-3.0	324.0	1206.09	9305.0	78.0
133	FG2406.ZCE	20231227	1863.0	1861.0	1863.0	1892.0	1855.0	1880.0	1874.0	19.0	13.0	271.0	1015.75	9379.0	74.0
134	FG2406.ZCE	20231228	1880.0	1874.0	1869.0	1898.0	1851.0	1882.0	1876.0	8.0	2.0	286.0	1073.02	9383.0	4.0
135	FG2406.ZCE	20231229	1882.0	1876.0	1878.0	1910.0	1872.0	1901.0	1894.0	25.0	18.0	898.0	3401.35	8967.0	-416.0
136	FG2406.ZCE	20240102	1901.0	1894.0	1888.0	1888.0	1851.0	1870.0	1877.0	-24.0	-17.0	538.0	2019.46	8686.0	-281.0
137	FG2406.ZCE	20240103	1870.0	1877.0	1870.0	1971.0	1868.0	1952.0	1945.0	75.0	68.0	885.0	3442.26	8771.0	85.0
138	FG2406.ZCE	20240104	1952.0	1945.0	1949.0	1963.0	1893.0	1897.0	1925.0	-48.0	-20.0	353.0	1359.11	8723.0	-48.0
139	FG2406.ZCE	20240105	1897.0	1925.0	1908.0	1930.0	1856.0	1862.0	1884.0	-63.0	-41.0	731.0	2753.75	8689.0	-34.0
140	FG2406.ZCE	20240108	1862.0	1884.0	1881.0	1896.0	1805.0	1826.0	1845.0	-58.0	-39.0	1503.0	5546.98	8454.0	-235.0
141	FG2406.ZCE	20240109	1826.0	1845.0	1792.0	1869.0	1792.0	1835.0	1824.0	-10.0	-21.0	2232.0	8142.39	7255.0	-1199.0
142	FG2406.ZCE	20240110	1835.0	1824.0	1844.0	1848.0	1733.0	1745.0	1760.0	-79.0	-64.0	4591.0	16164.22	4024.0	-3231.0
143	FG2406.ZCE	20240111	1745.0	1760.0	1746.0	1777.0	1725.0	1771.0	1761.0	11.0	1.0	799.0	2813.59	3904.0	-120.0
144	FG2406.ZCE	20240112	1771.0	1761.0	1765.0	1765.0	1702.0	1720.0	1729.0	-41.0	-32.0	1147.0	3965.87	3697.0	-207.0
145	FG2406.ZCE	20240115	1720.0	1729.0	1719.0	1726.0	1693.0	1714.0	1713.0	-15.0	-16.0	521.0	1784.77	3614.0	-83.0
146	FG2406.ZCE	20240116	1714.0	1713.0	1714.0	1753.0	1714.0	1732.0	1730.0	19.0	17.0	799.0	2764.02	3551.0	-63.0
147	FG2406.ZCE	20240117	1732.0	1730.0	1736.0	1759.0	1709.0	1714.0	1732.0	-16.0	2.0	492.0	1704.36	3498.0	-53.0
148	FG2406.ZCE	20240118	1714.0	1732.0	1716.0	1748.0	1700.0	1740.0	1726.0	8.0	-6.0	460.0	1587.95	3391.0	-107.0
149	FG2406.ZCE	20240119	1740.0	1726.0	1726.0	1743.0	1716.0	1740.0	1732.0	14.0	6.0	554.0	1918.98	3272.0	-119.0
150	FG2406.ZCE	20240122	1740.0	1732.0	1745.0	1822.0	1727.0	1809.0	1790.0	77.0	58.0	1277.0	4572.33	3017.0	-255.0
151	FG2406.ZCE	20240123	1809.0	1790.0	1808.0	1808.0	1783.0	1790.0	1795.0	0.0	5.0	404.0	1450.48	3020.0	3.0
152	FG2406.ZCE	20240124	1790.0	1795.0	1779.0	1837.0	1766.0	1831.0	1806.0	36.0	11.0	744.0	2686.67	3127.0	107.0
153	FG2406.ZCE	20240125	1831.0	1806.0	1838.0	1850.0	1815.0	1823.0	1830.0	17.0	24.0	750.0	2745.65	3135.0	8.0
154	FG2406.ZCE	20240126	1823.0	1830.0	1827.0	1838.0	1800.0	1823.0	1824.0	-7.0	-6.0	861.0	3141.12	3058.0	-77.0
155	FG2406.ZCE	20240129	1823.0	1824.0	1816.0	1890.0	1816.0	1839.0	1853.0	15.0	29.0	1141.0	4229.13	2788.0	-270.0
156	FG2406.ZCE	20240130	1839.0	1853.0	1834.0	1853.0	1813.0	1814.0	1834.0	-39.0	-19.0	321.0	1177.7	2717.0	-71.0
157	FG2406.ZCE	20240131	1814.0	1834.0	1808.0	1828.0	1800.0	1812.0	1812.0	-22.0	-22.0	502.0	1819.11	2600.0	-117.0
158	FG2406.ZCE	20240201	1812.0	1812.0	1823.0	1824.0	1747.0	1757.0	1767.0	-55.0	-45.0	745.0	2633.24	2406.0	-194.0
159	FG2406.ZCE	20240202	1757.0	1767.0	1766.0	1767.0	1735.0	1740.0	1745.0	-27.0	-22.0	696.0	2429.6	2138.0	-268.0
160	FG2406.ZCE	20240205	1740.0	1745.0	1741.0	1776.0	1739.0	1758.0	1760.0	13.0	15.0	802.0	2822.41	2092.0	-46.0
161	FG2406.ZCE	20240206	1758.0	1760.0	1751.0	1788.0	1736.0	1773.0	1766.0	13.0	6.0	616.0	2175.93	1969.0	-123.0
162	FG2406.ZCE	20240207	1773.0	1766.0	1781.0	1803.0	1763.0	1801.0	1784.0	35.0	18.0	455.0	1623.88	1973.0	4.0
163	FG2406.ZCE	20240208	1801.0	1784.0	1787.0	1823.0	1780.0	1790.0	1801.0	6.0	17.0	447.0	1610.33	1930.0	-43.0
164	FG2406.ZCE	20240219	1790.0	1801.0	1770.0	1771.0	1718.0	1720.0	1741.0	-81.0	-60.0	951.0	3311.31	1769.0	-161.0
165	FG2406.ZCE	20240220	1720.0	1741.0	1718.0	1721.0	1670.0	1672.0	1691.0	-69.0	-50.0	1103.0	3729.47	2047.0	278.0
166	FG2406.ZCE	20240221	1672.0	1691.0	1673.0	1705.0	1658.0	1663.0	1678.0	-28.0	-13.0	1364.0	4577.22	2167.0	120.0
167	FG2406.ZCE	20240222	1663.0	1678.0	1666.0	1686.0	1658.0	1683.0	1668.0	5.0	-10.0	1427.0	4761.64	2161.0	-6.0
168	FG2406.ZCE	20240223	1683.0	1668.0	1680.0	1694.0	1675.0	1683.0	1686.0	15.0	18.0	732.0	2468.7	2166.0	5.0
169	FG2406.ZCE	20240226	1683.0	1686.0	1677.0	1690.0	1652.0	1668.0	1669.0	-18.0	-17.0	1084.0	3619.18	2256.0	90.0
170	FG2406.ZCE	20240227	1668.0	1669.0	1673.0	1705.0	1672.0	1695.0	1686.0	26.0	17.0	1039.0	3503.95	2114.0	-142.0
171	FG2406.ZCE	20240228	1695.0	1686.0	1695.0	1705.0	1635.0	1639.0	1659.0	-47.0	-27.0	2052.0	6810.31	2695.0	581.0
172	FG2406.ZCE	20240229	1639.0	1659.0	1633.0	1649.0	1617.0	1641.0	1635.0	-18.0	-24.0	1602.0	5238.81	2871.0	176.0
173	FG2406.ZCE	20240301	1641.0	1635.0	1638.0	1660.0	1624.0	1643.0	1646.0	8.0	11.0	1248.0	4107.67	2990.0	119.0
174	FG2406.ZCE	20240304	1643.0	1646.0	1650.0	1651.0	1609.0	1642.0	1631.0	-4.0	-15.0	4035.0	13163.56	4601.0	1611.0
175	FG2406.ZCE	20240305	1642.0	1631.0	1642.0	1667.0	1630.0	1632.0	1642.0	1.0	11.0	2107.0	6919.02	4786.0	185.0
176	FG2406.ZCE	20240306	1632.0	1642.0	1629.0	1643.0	1618.0	1642.0	1632.0	0.0	-10.0	1700.0	5547.41	4885.0	99.0
177	FG2406.ZCE	20240307	1642.0	1632.0	1642.0	1658.0	1610.0	1619.0	1639.0	-13.0	7.0	2641.0	8657.19	5151.0	266.0
178	FG2406.ZCE	20240308	1619.0	1639.0	1624.0	1638.0	1613.0	1624.0	1624.0	-15.0	-15.0	4275.0	13887.16	6804.0	1653.0
179	FG2406.ZCE	20240311	1624.0	1624.0	1622.0	1636.0	1577.0	1588.0	1598.0	-36.0	-26.0	3959.0	12654.36	7538.0	734.0
180	FG2406.ZCE	20240312	1588.0	1598.0	1588.0	1612.0	1585.0	1606.0	1599.0	8.0	1.0	2350.0	7514.16	7205.0	-333.0
181	FG2406.ZCE	20240313	1606.0	1599.0	1611.0	1612.0	1585.0	1591.0	1599.0	-8.0	0.0	1684.0	5385.46	7281.0	76.0
182	FG2406.ZCE	20240314	1591.0	1599.0	1598.0	1606.0	1568.0	1584.0	1591.0	-15.0	-8.0	3075.0	9785.24	7472.0	191.0
183	FG2406.ZCE	20240315	1584.0	1591.0	1589.0	1617.0	1589.0	1599.0	1603.0	8.0	12.0	4162.0	13340.87	7784.0	312.0
184	FG2406.ZCE	20240318	1599.0	1603.0	1605.0	1609.0	1535.0	1544.0	1561.0	-59.0	-42.0	4760.0	14864.15	7853.0	69.0
185	FG2406.ZCE	20240319	1544.0	1561.0	1546.0	1570.0	1538.0	1556.0	1555.0	-5.0	-6.0	2868.0	8918.74	7988.0	135.0
186	FG2406.ZCE	20240320	1556.0	1555.0	1561.0	1572.0	1542.0	1547.0	1557.0	-8.0	2.0	2427.0	7558.24	8283.0	295.0
187	FG2406.ZCE	20240321	1547.0	1557.0	1540.0	1574.0	1538.0	1562.0	1557.0	5.0	0.0	2470.0	7690.13	8237.0	-46.0
188	FG2406.ZCE	20240322	1562.0	1557.0	1557.0	1580.0	1543.0	1547.0	1562.0	-10.0	5.0	2861.0	8934.95	8425.0	188.0
189	FG2406.ZCE	20240325	1547.0	1562.0	1547.0	1549.0	1501.0	1506.0	1523.0	-56.0	-39.0	4711.0	14347.98	9343.0	918.0
190	FG2406.ZCE	20240326	1506.0	1523.0	1508.0	1513.0	1491.0	1504.0	1505.0	-19.0	-18.0	3357.0	10103.95	9218.0	-125.0
191	FG2406.ZCE	20240327	1504.0	1505.0	1509.0	1520.0	1479.0	1484.0	1503.0	-21.0	-2.0	4494.0	13507.37	9430.0	212.0
192	FG2406.ZCE	20240328	1484.0	1503.0	1483.0	1495.0	1458.0	1458.0	1475.0	-45.0	-28.0	3748.0	11057.72	9529.0	99.0
193	FG2406.ZCE	20240329	1458.0	1475.0	1459.0	1479.0	1445.0	1473.0	1462.0	-2.0	-13.0	4290.0	12540.01	9433.0	-96.0
194	FG2406.ZCE	20240401	1473.0	1462.0	1469.0	1488.0	1453.0	1486.0	1471.0	24.0	9.0	4697.0	13816.46	9186.0	-247.0
195	FG2406.ZCE	20240402	1486.0	1471.0	1497.0	1497.0	1461.0	1469.0	1475.0	-2.0	4.0	2881.0	8496.56	9140.0	-46.0
196	FG2406.ZCE	20240403	1469.0	1475.0	1473.0	1484.0	1466.0	1473.0	1476.0	-2.0	1.0	3206.0	9461.3	8923.0	-217.0
197	FG2406.ZCE	20240408	1473.0	1476.0	1505.0	1549.0	1495.0	1547.0	1523.0	71.0	47.0	6784.0	20662.71	8309.0	-614.0
198	FG2406.ZCE	20240409	1547.0	1523.0	1552.0	1562.0	1510.0	1555.0	1537.0	32.0	14.0	5726.0	17598.38	8123.0	-186.0
199	FG2406.ZCE	20240410	1555.0	1537.0	1561.0	1598.0	1547.0	1563.0	1574.0	26.0	37.0	8485.0	26707.06	7630.0	-493.0
200	FG2406.ZCE	20240411	1563.0	1574.0	1570.0	1575.0	1536.0	1542.0	1549.0	-32.0	-25.0	4986.0	15450.73	7421.0	-209.0
201	FG2406.ZCE	20240412	1542.0	1549.0	1539.0	1556.0	1527.0	1546.0	1540.0	-3.0	-9.0	5257.0	16196.61	7907.0	486.0
202	FG2406.ZCE	20240415	1546.0	1540.0	1545.0	1551.0	1499.0	1516.0	1521.0	-24.0	-19.0	5430.0	16519.19	8395.0	488.0
203	FG2406.ZCE	20240416	1516.0	1521.0	1511.0	1516.0	1494.0	1500.0	1504.0	-21.0	-17.0	3900.0	11733.96	8757.0	362.0
204	FG2406.ZCE	20240417	1500.0	1504.0	1492.0	1511.0	1483.0	1502.0	1496.0	-2.0	-8.0	4203.0	12572.86	9471.0	714.0
205	FG2406.ZCE	20240418	1502.0	1496.0	1504.0	1546.0	1502.0	1533.0	1530.0	37.0	34.0	9963.0	30495.05	11551.0	2080.0
206	FG2406.ZCE	20240419	1533.0	1530.0	1530.0	1547.0	1519.0	1530.0	1530.0	0.0	0.0	4627.0	14157.3	12220.0	669.0
207	FG2406.ZCE	20240422	1530.0	1530.0	1529.0	1556.0	1522.0	1543.0	1542.0	13.0	12.0	7731.0	23849.06	13537.0	1317.0
208	FG2406.ZCE	20240423	1543.0	1542.0	1542.0	1553.0	1527.0	1534.0	1540.0	-8.0	-2.0	6515.0	20066.77	13289.0	-248.0
209	FG2406.ZCE	20240424	1534.0	1540.0	1531.0	1576.0	1531.0	1570.0	1563.0	30.0	23.0	7234.0	22609.34	13290.0	1.0
210	FG2406.ZCE	20240425	1570.0	1563.0	1575.0	1606.0	1567.0	1583.0	1586.0	20.0	23.0	8870.0	28127.07	13717.0	427.0
211	FG2406.ZCE	20240426	1583.0	1586.0	1588.0	1597.0	1564.0	1583.0	1580.0	-3.0	-6.0	3967.0	12532.45	13645.0	-72.0
212	FG2406.ZCE	20240429	1583.0	1580.0	1581.0	1584.0	1537.0	1555.0	1560.0	-25.0	-20.0	6202.0	19350.98	13152.0	-493.0
213	FG2406.ZCE	20240430	1555.0	1560.0	1555.0	1565.0	1490.0	1515.0	1522.0	-45.0	-38.0	10774.0	32792.06	10879.0	-2273.0
214	FG2406.ZCE	20240506	1515.0	1522.0	1505.0	1592.0	1505.0	1589.0	1557.0	67.0	35.0	5667.0	17650.94	9178.0	-1701.0
215	FG2406.ZCE	20240507	1589.0	1557.0	1587.0	1599.0	1570.0	1589.0	1584.0	32.0	27.0	8055.0	25514.86	7881.0	-1297.0
216	FG2406.ZCE	20240508	1589.0	1584.0	1586.0	1590.0	1558.0	1558.0	1571.0	-26.0	-13.0	2712.0	8521.31	8386.0	505.0
217	FG2406.ZCE	20240509	1558.0	1571.0	1564.0	1582.0	1555.0	1568.0	1569.0	-3.0	-2.0	2960.0	9287.63	8807.0	421.0
218	FG2406.ZCE	20240510	1568.0	1569.0	1585.0	1597.0	1552.0	1560.0	1574.0	-9.0	5.0	4098.0	12898.8	8061.0	-746.0
219	FG2406.ZCE	20240513	1560.0	1574.0	1564.0	1564.0	1544.0	1556.0	1555.0	-18.0	-19.0	1653.0	5139.87	8012.0	-49.0
220	FG2406.ZCE	20240514	1556.0	1555.0	1553.0	1555.0	1510.0	1511.0	1528.0	-44.0	-27.0	1877.0	5736.04	7952.0	-60.0
221	FG2406.ZCE	20240515	1511.0	1528.0	1517.0	1520.0	1505.0	1513.0	1511.0	-15.0	-17.0	2186.0	6608.09	7554.0	-398.0
222	FG2406.ZCE	20240516	1513.0	1511.0	1514.0	1530.0	1505.0	1519.0	1517.0	8.0	6.0	1276.0	3872.08	7552.0	-2.0
223	FG2406.ZCE	20240517	1519.0	1517.0	1525.0	1552.0	1519.0	1539.0	1537.0	22.0	20.0	2114.0	6496.79	7831.0	279.0
224	FG2406.ZCE	20240520	1539.0	1537.0	1540.0	1562.0	1531.0	1550.0	1549.0	13.0	12.0	1685.0	5220.74	7445.0	-386.0
225	FG2406.ZCE	20240521	1550.0	1549.0	1545.0	1587.0	1537.0	1561.0	1568.0	12.0	19.0	5373.0	16846.35	4030.0	-3415.0
226	FG2406.ZCE	20240522	1561.0	1568.0	1569.0	1585.0	1544.0	1563.0	1565.0	-5.0	-3.0	1583.0	4953.35	4040.0	10.0
227	FG2406.ZCE	20240523	1563.0	1565.0	1570.0	1577.0	1530.0	1546.0	1552.0	-19.0	-13.0	1457.0	4522.85	3636.0	-404.0
228	FG2406.ZCE	20240524	1546.0	1552.0	1540.0	1572.0	1529.0	1529.0	1558.0	-23.0	6.0	2041.0	6358.59	3315.0	-321.0
229	FG2406.ZCE	20240527	1529.0	1558.0	1550.0	1566.0	1531.0	1548.0	1550.0	-10.0	-8.0	1613.0	5000.19	2702.0	-613.0
230	FG2406.ZCE	20240528	1548.0	1550.0	1546.0	1551.0	1522.0	1533.0	1540.0	-17.0	-10.0	684.0	2106.31	2231.0	-471.0
231	FG2406.ZCE	20240529	1533.0	1540.0	1529.0	1572.0	1515.0	1572.0	1547.0	32.0	7.0	699.0	2162.34	2002.0	-229.0
232	FG2406.ZCE	20240530	1572.0	1547.0	1570.0	1574.0	1534.0	1542.0	1548.0	-5.0	1.0	553.0	1711.8	1654.0	-348.0
233	FG2406.ZCE	20240531	1542.0	1548.0	1548.0	1548.0	1531.0	1546.0	1539.0	-2.0	-9.0	1061.0	3266.45	731.0	-923.0
234	FG2406.ZCE	20240603	1546.0	1539.0	1638.0	1638.0	1556.0	1578.0	1568.0	39.0	29.0	241.0	755.71	557.0	-174.0
235	FG2406.ZCE	20240604	1578.0	1568.0	1563.0	1590.0	1563.0	1590.0	1563.0	22.0	-5.0	97.0	303.31	460.0	-97.0
236	FG2406.ZCE	20240605	1590.0	1563.0	1633.0	1661.0	1633.0	1646.0	1655.0	83.0	92.0	204.0	675.32	420.0	-40.0
237	FG2406.ZCE	20240606	1646.0	1655.0	1631.0	1680.0	1631.0	1680.0	1669.0	25.0	14.0	5.0	16.69	416.0	-4.0
238	FG2406.ZCE	20240607	1680.0	1669.0	1658.0	1658.0	1658.0	1658.0	1658.0	-11.0	-11.0	1.0	3.32	416.0	0.0
239	FG2406.ZCE	20240611	1658.0	1658.0	1639.0	1639.0	1637.0	1637.0	1638.0	-21.0	-20.0	4.0	13.1	412.0	-4.0
240	FG2406.ZCE	20240612	1637.0	1638.0	1640.0	1641.0	1640.0	1640.0	1640.0	2.0	2.0	23.0	75.44	389.0	-23.0
241	FG2406.ZCE	20240613	1640.0	1640.0	1633.0	1633.0	1633.0	1633.0	1633.0	-7.0	-7.0	2.0	6.53	387.0	-2.0
242	FG2406.ZCE	20240614	1633.0	1633.0	1642.0	1642.0	1642.0	1642.0	1642.0	9.0	9.0	2.0	6.57	385.0	-2.0
243	FG2406.ZCE	20240617	1642.0	1642.0				1622.0	1622.0	-20.0	-20.0	21.0	68.12	0.0	-385.0