finance-talk/data/FG/FG2309.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	FG2309.ZCE	20220916		1560.0	1546.0	1546.0	1513.0	1518.0	1522.0	-42.0	-38.0	294.0	894.97	177.0
3	FG2309.ZCE	20220919	1518.0	1522.0	1523.0	1535.0	1519.0	1525.0	1528.0	3.0	6.0	305.0	931.88	342.0	165.0
4	FG2309.ZCE	20220920	1525.0	1528.0	1520.0	1535.0	1518.0	1524.0	1527.0	-4.0	-1.0	216.0	659.67	435.0	93.0
5	FG2309.ZCE	20220921	1524.0	1527.0	1521.0	1526.0	1511.0	1518.0	1519.0	-9.0	-8.0	140.0	425.36	481.0	46.0
6	FG2309.ZCE	20220922	1518.0	1519.0	1520.0	1539.0	1515.0	1538.0	1527.0	19.0	8.0	209.0	638.4	461.0	-20.0
7	FG2309.ZCE	20220923	1538.0	1527.0	1543.0	1544.0	1522.0	1525.0	1531.0	-2.0	4.0	334.0	1022.64	591.0	130.0
8	FG2309.ZCE	20220926	1525.0	1531.0	1520.0	1538.0	1510.0	1537.0	1526.0	6.0	-5.0	299.0	912.33	629.0	38.0
9	FG2309.ZCE	20220927	1537.0	1526.0	1536.0	1551.0	1519.0	1539.0	1535.0	13.0	9.0	448.0	1375.24	804.0	175.0
10	FG2309.ZCE	20220928	1539.0	1535.0	1546.0	1555.0	1529.0	1538.0	1537.0	3.0	2.0	443.0	1361.5	972.0	168.0
11	FG2309.ZCE	20220929	1538.0	1537.0	1537.0	1537.0	1506.0	1511.0	1519.0	-26.0	-18.0	707.0	2147.45	1235.0	263.0
12	FG2309.ZCE	20220930	1511.0	1519.0	1515.0	1520.0	1502.0	1509.0	1509.0	-10.0	-10.0	571.0	1723.73	1414.0	179.0
13	FG2309.ZCE	20221010	1509.0	1509.0	1520.0	1536.0	1504.0	1529.0	1523.0	20.0	14.0	691.0	2104.91	1681.0	267.0
14	FG2309.ZCE	20221011	1529.0	1523.0	1540.0	1548.0	1516.0	1521.0	1529.0	-2.0	6.0	1592.0	4866.96	2621.0	940.0
15	FG2309.ZCE	20221012	1521.0	1529.0	1522.0	1528.0	1517.0	1524.0	1523.0	-5.0	-6.0	799.0	2433.59	2688.0	67.0
16	FG2309.ZCE	20221013	1524.0	1523.0	1524.0	1526.0	1497.0	1500.0	1512.0	-23.0	-11.0	1473.0	4453.82	3461.0	773.0
17	FG2309.ZCE	20221014	1500.0	1512.0	1491.0	1511.0	1485.0	1496.0	1501.0	-16.0	-11.0	636.0	1909.2	3583.0	122.0
18	FG2309.ZCE	20221017	1496.0	1501.0	1500.0	1504.0	1475.0	1483.0	1493.0	-18.0	-8.0	805.0	2403.0	3911.0	328.0
19	FG2309.ZCE	20221018	1483.0	1493.0	1489.0	1489.0	1475.0	1483.0	1481.0	-10.0	-12.0	666.0	1973.03	4058.0	147.0
20	FG2309.ZCE	20221019	1483.0	1481.0	1483.0	1484.0	1457.0	1464.0	1470.0	-17.0	-11.0	821.0	2413.95	4410.0	352.0
21	FG2309.ZCE	20221020	1464.0	1470.0	1464.0	1473.0	1458.0	1464.0	1466.0	-6.0	-4.0	581.0	1703.74	4456.0	46.0
22	FG2309.ZCE	20221021	1464.0	1466.0	1464.0	1472.0	1453.0	1461.0	1463.0	-5.0	-3.0	701.0	2051.58	4580.0	124.0
23	FG2309.ZCE	20221024	1461.0	1463.0	1464.0	1488.0	1458.0	1462.0	1475.0	-1.0	12.0	1156.0	3409.13	4654.0	74.0
24	FG2309.ZCE	20221025	1462.0	1475.0	1462.0	1464.0	1439.0	1439.0	1450.0	-36.0	-25.0	1974.0	5726.51	5354.0	700.0
25	FG2309.ZCE	20221026	1439.0	1450.0	1437.0	1450.0	1432.0	1436.0	1440.0	-14.0	-10.0	1029.0	2964.19	5579.0	225.0
26	FG2309.ZCE	20221027	1436.0	1440.0	1440.0	1447.0	1408.0	1412.0	1425.0	-28.0	-15.0	1430.0	4076.36	6214.0	635.0
27	FG2309.ZCE	20221028	1412.0	1425.0	1413.0	1423.0	1405.0	1415.0	1413.0	-10.0	-12.0	3285.0	9285.93	8390.0	2176.0
28	FG2309.ZCE	20221031	1415.0	1413.0	1414.0	1429.0	1371.0	1377.0	1402.0	-36.0	-11.0	5125.0	14374.96	11481.0	3091.0
29	FG2309.ZCE	20221101	1377.0	1402.0	1379.0	1399.0	1368.0	1395.0	1381.0	-7.0	-21.0	4550.0	12570.88	14604.0	3123.0
30	FG2309.ZCE	20221102	1395.0	1381.0	1399.0	1402.0	1378.0	1393.0	1390.0	12.0	9.0	1859.0	5169.31	14901.0	297.0
31	FG2309.ZCE	20221103	1393.0	1390.0	1394.0	1404.0	1388.0	1399.0	1395.0	9.0	5.0	2441.0	6811.78	16035.0	1134.0
32	FG2309.ZCE	20221104	1399.0	1395.0	1394.0	1441.0	1392.0	1441.0	1425.0	46.0	30.0	2999.0	8546.73	16743.0	708.0
33	FG2309.ZCE	20221107	1441.0	1425.0	1443.0	1460.0	1426.0	1445.0	1442.0	20.0	17.0	4788.0	13810.28	19635.0	2892.0
34	FG2309.ZCE	20221108	1445.0	1442.0	1440.0	1470.0	1440.0	1470.0	1455.0	28.0	13.0	2615.0	7610.71	19964.0	329.0
35	FG2309.ZCE	20221109	1470.0	1455.0	1471.0	1483.0	1463.0	1476.0	1474.0	21.0	19.0	2899.0	8545.78	21113.0	1149.0
36	FG2309.ZCE	20221110	1476.0	1474.0	1472.0	1481.0	1455.0	1466.0	1465.0	-8.0	-9.0	2460.0	7209.2	21565.0	452.0
37	FG2309.ZCE	20221111	1466.0	1465.0	1466.0	1493.0	1461.0	1480.0	1478.0	15.0	13.0	3955.0	11687.87	22184.0	619.0
38	FG2309.ZCE	20221114	1480.0	1478.0	1483.0	1522.0	1478.0	1498.0	1502.0	20.0	24.0	6866.0	20621.01	22732.0	548.0
39	FG2309.ZCE	20221115	1498.0	1502.0	1496.0	1514.0	1488.0	1502.0	1500.0	0.0	-2.0	5019.0	15060.15	23950.0	1218.0
40	FG2309.ZCE	20221116	1502.0	1500.0	1508.0	1510.0	1490.0	1497.0	1499.0	-3.0	-1.0	4447.0	13332.87	23189.0	-761.0
41	FG2309.ZCE	20221117	1497.0	1499.0	1497.0	1500.0	1458.0	1468.0	1471.0	-31.0	-28.0	4890.0	14382.6	23576.0	387.0
42	FG2309.ZCE	20221118	1468.0	1471.0	1466.0	1477.0	1448.0	1466.0	1464.0	-5.0	-7.0	4321.0	12649.79	23959.0	383.0
43	FG2309.ZCE	20221121	1466.0	1464.0	1465.0	1483.0	1462.0	1469.0	1472.0	5.0	8.0	7521.0	22147.95	24867.0	908.0
44	FG2309.ZCE	20221122	1469.0	1472.0	1468.0	1479.0	1457.0	1459.0	1467.0	-13.0	-5.0	3133.0	9190.93	25408.0	541.0
45	FG2309.ZCE	20221123	1459.0	1467.0	1462.0	1471.0	1447.0	1450.0	1457.0	-17.0	-10.0	4857.0	14153.3	26237.0	829.0
46	FG2309.ZCE	20221124	1450.0	1457.0	1453.0	1483.0	1446.0	1474.0	1462.0	17.0	5.0	4544.0	13287.81	26401.0	164.0
47	FG2309.ZCE	20221125	1474.0	1462.0	1475.0	1502.0	1468.0	1502.0	1482.0	40.0	20.0	9405.0	27872.94	27730.0	1329.0
48	FG2309.ZCE	20221128	1502.0	1482.0	1506.0	1514.0	1480.0	1512.0	1501.0	30.0	19.0	10407.0	31234.06	28374.0	644.0
49	FG2309.ZCE	20221129	1512.0	1501.0	1510.0	1545.0	1510.0	1528.0	1528.0	27.0	27.0	25581.0	78197.94	39987.0	11613.0
50	FG2309.ZCE	20221130	1528.0	1528.0	1529.0	1534.0	1505.0	1514.0	1518.0	-14.0	-10.0	13845.0	42037.45	44875.0	4888.0
51	FG2309.ZCE	20221201	1514.0	1518.0	1515.0	1539.0	1513.0	1520.0	1523.0	2.0	5.0	12466.0	37976.16	47002.0	2127.0
52	FG2309.ZCE	20221202	1520.0	1523.0	1520.0	1539.0	1515.0	1539.0	1528.0	16.0	5.0	10563.0	32285.1	51679.0	4677.0
53	FG2309.ZCE	20221205	1539.0	1528.0	1538.0	1576.0	1529.0	1565.0	1554.0	37.0	26.0	17236.0	53567.92	55185.0	3506.0
54	FG2309.ZCE	20221206	1565.0	1554.0	1567.0	1586.0	1556.0	1585.0	1570.0	31.0	16.0	12900.0	40516.0	58508.0	3323.0
55	FG2309.ZCE	20221207	1585.0	1570.0	1585.0	1596.0	1555.0	1578.0	1582.0	8.0	12.0	24394.0	77195.08	65315.0	6807.0
56	FG2309.ZCE	20221208	1578.0	1582.0	1578.0	1586.0	1565.0	1583.0	1575.0	1.0	-7.0	11306.0	35623.96	66477.0	1162.0
57	FG2309.ZCE	20221209	1583.0	1575.0	1595.0	1637.0	1586.0	1632.0	1612.0	57.0	37.0	20826.0	67145.1	68974.0	2497.0
58	FG2309.ZCE	20221212	1632.0	1612.0	1637.0	1674.0	1609.0	1613.0	1643.0	1.0	31.0	33608.0	110445.77	74811.0	5837.0
59	FG2309.ZCE	20221213	1613.0	1643.0	1618.0	1636.0	1609.0	1628.0	1622.0	-15.0	-21.0	22253.0	72186.85	80233.0	5422.0
60	FG2309.ZCE	20221214	1628.0	1622.0	1630.0	1637.0	1612.0	1629.0	1626.0	7.0	4.0	18808.0	61145.53	79589.0	-644.0
61	FG2309.ZCE	20221215	1629.0	1626.0	1628.0	1689.0	1628.0	1678.0	1659.0	52.0	33.0	28372.0	94129.24	80895.0	1306.0
62	FG2309.ZCE	20221216	1678.0	1659.0	1683.0	1696.0	1630.0	1650.0	1662.0	-9.0	3.0	35501.0	118026.67	83484.0	2589.0
63	FG2309.ZCE	20221219	1650.0	1662.0	1650.0	1651.0	1600.0	1606.0	1615.0	-56.0	-47.0	40307.0	130213.23	81089.0	-2395.0
64	FG2309.ZCE	20221220	1606.0	1615.0	1609.0	1622.0	1588.0	1619.0	1610.0	4.0	-5.0	20928.0	67394.54	81853.0	764.0
65	FG2309.ZCE	20221221	1619.0	1610.0	1626.0	1632.0	1609.0	1628.0	1622.0	18.0	12.0	15252.0	49464.9	83640.0	1787.0
66	FG2309.ZCE	20221222	1628.0	1622.0	1635.0	1636.0	1608.0	1612.0	1621.0	-10.0	-1.0	14347.0	46526.12	84672.0	1032.0
67	FG2309.ZCE	20221223	1612.0	1621.0	1612.0	1631.0	1595.0	1623.0	1615.0	2.0	-6.0	23319.0	75328.22	83264.0	-1408.0
68	FG2309.ZCE	20221226	1623.0	1615.0	1624.0	1650.0	1622.0	1637.0	1637.0	22.0	22.0	21003.0	68762.23	83131.0	-133.0
69	FG2309.ZCE	20221227	1637.0	1637.0	1636.0	1690.0	1636.0	1686.0	1670.0	49.0	33.0	30905.0	103228.87	88079.0	4948.0
70	FG2309.ZCE	20221228	1686.0	1670.0	1686.0	1721.0	1675.0	1716.0	1699.0	46.0	29.0	33569.0	114084.26	90509.0	2430.0
71	FG2309.ZCE	20221229	1716.0	1699.0	1718.0	1726.0	1694.0	1713.0	1711.0	14.0	12.0	38877.0	133063.9	93753.0	3244.0
72	FG2309.ZCE	20221230	1713.0	1711.0	1711.0	1722.0	1692.0	1721.0	1706.0	10.0	-5.0	45113.0	153925.87	100563.0	6810.0
73	FG2309.ZCE	20230103	1721.0	1706.0	1722.0	1737.0	1691.0	1721.0	1720.0	15.0	14.0	37362.0	128525.14	105243.0	4680.0
74	FG2309.ZCE	20230104	1721.0	1720.0	1719.0	1720.0	1681.0	1704.0	1704.0	-16.0	-16.0	46164.0	157310.75	111544.0	6301.0
75	FG2309.ZCE	20230105	1704.0	1704.0	1699.0	1726.0	1695.0	1707.0	1711.0	3.0	7.0	33661.0	115167.67	114195.0	2651.0
76	FG2309.ZCE	20230106	1707.0	1711.0	1714.0	1735.0	1701.0	1733.0	1716.0	22.0	5.0	30749.0	105531.8	116830.0	2635.0
77	FG2309.ZCE	20230109	1733.0	1716.0	1730.0	1738.0	1712.0	1724.0	1722.0	8.0	6.0	41382.0	142545.08	126910.0	10080.0
78	FG2309.ZCE	20230110	1724.0	1722.0	1725.0	1731.0	1690.0	1707.0	1714.0	-15.0	-8.0	31185.0	106880.32	128986.0	2076.0
79	FG2309.ZCE	20230111	1707.0	1714.0	1707.0	1728.0	1703.0	1723.0	1715.0	9.0	1.0	26212.0	89890.68	132992.0	4006.0
80	FG2309.ZCE	20230112	1723.0	1715.0	1722.0	1733.0	1711.0	1716.0	1722.0	1.0	7.0	27469.0	94589.36	137316.0	4324.0
81	FG2309.ZCE	20230113	1716.0	1722.0	1715.0	1730.0	1696.0	1723.0	1715.0	1.0	-7.0	40895.0	140294.77	138564.0	1248.0
82	FG2309.ZCE	20230116	1723.0	1715.0	1725.0	1726.0	1687.0	1701.0	1707.0	-14.0	-8.0	34165.0	116615.89	142483.0	3919.0
83	FG2309.ZCE	20230117	1701.0	1707.0	1699.0	1720.0	1697.0	1713.0	1707.0	6.0	0.0	19849.0	67748.54	144215.0	1732.0
84	FG2309.ZCE	20230118	1713.0	1707.0	1713.0	1752.0	1713.0	1748.0	1735.0	41.0	28.0	31461.0	109144.63	147746.0	3531.0
85	FG2309.ZCE	20230119	1748.0	1735.0	1752.0	1790.0	1749.0	1761.0	1767.0	26.0	32.0	31377.0	110872.01	147110.0	-636.0
86	FG2309.ZCE	20230120	1761.0	1767.0	1761.0	1787.0	1758.0	1785.0	1773.0	18.0	6.0	14881.0	52774.11	146247.0	-863.0
87	FG2309.ZCE	20230130	1785.0	1773.0	1803.0	1803.0	1686.0	1691.0	1727.0	-82.0	-46.0	72666.0	251019.77	150397.0	4150.0
88	FG2309.ZCE	20230131	1691.0	1727.0	1697.0	1702.0	1662.0	1667.0	1680.0	-60.0	-47.0	40617.0	136483.67	150258.0	-139.0
89	FG2309.ZCE	20230201	1667.0	1680.0	1666.0	1696.0	1652.0	1662.0	1674.0	-18.0	-6.0	47515.0	159085.47	153143.0	2885.0
90	FG2309.ZCE	20230202	1662.0	1674.0	1660.0	1668.0	1616.0	1627.0	1646.0	-47.0	-28.0	69533.0	228846.09	162173.0	9030.0
91	FG2309.ZCE	20230203	1627.0	1646.0	1626.0	1657.0	1620.0	1645.0	1635.0	-1.0	-11.0	39720.0	129907.78	163044.0	871.0
92	FG2309.ZCE	20230206	1645.0	1635.0	1644.0	1656.0	1617.0	1627.0	1634.0	-8.0	-1.0	37369.0	122114.49	166671.0	3627.0
93	FG2309.ZCE	20230207	1627.0	1634.0	1627.0	1629.0	1588.0	1605.0	1607.0	-29.0	-27.0	50171.0	161284.71	172306.0	5635.0
94	FG2309.ZCE	20230208	1605.0	1607.0	1603.0	1605.0	1585.0	1600.0	1597.0	-7.0	-10.0	40725.0	130085.53	179157.0	6851.0
95	FG2309.ZCE	20230209	1600.0	1597.0	1602.0	1607.0	1591.0	1596.0	1598.0	-1.0	1.0	35684.0	114058.53	181602.0	2445.0
96	FG2309.ZCE	20230210	1596.0	1598.0	1594.0	1603.0	1559.0	1595.0	1587.0	-3.0	-11.0	81491.0	258730.65	184413.0	2811.0
97	FG2309.ZCE	20230213	1595.0	1587.0	1599.0	1603.0	1571.0	1580.0	1587.0	-7.0	0.0	67639.0	214724.1	195390.0	10977.0
98	FG2309.ZCE	20230214	1580.0	1587.0	1580.0	1594.0	1560.0	1588.0	1576.0	1.0	-11.0	66811.0	210574.01	200178.0	4788.0
99	FG2309.ZCE	20230215	1588.0	1576.0	1593.0	1611.0	1584.0	1593.0	1596.0	17.0	20.0	66429.0	211993.59	204981.0	4803.0
100	FG2309.ZCE	20230216	1593.0	1596.0	1595.0	1610.0	1591.0	1600.0	1601.0	4.0	5.0	67002.0	214521.39	201801.0	-3180.0
101	FG2309.ZCE	20230217	1600.0	1601.0	1602.0	1609.0	1582.0	1591.0	1597.0	-10.0	-4.0	62154.0	198466.76	204064.0	2263.0
102	FG2309.ZCE	20230220	1591.0	1597.0	1588.0	1602.0	1580.0	1596.0	1589.0	-1.0	-8.0	51235.0	162858.75	210594.0	6530.0
103	FG2309.ZCE	20230221	1596.0	1589.0	1597.0	1621.0	1596.0	1619.0	1611.0	30.0	22.0	64089.0	206464.39	212791.0	2197.0
104	FG2309.ZCE	20230222	1619.0	1611.0	1616.0	1616.0	1595.0	1609.0	1607.0	-2.0	-4.0	74486.0	239431.29	218256.0	5465.0
105	FG2309.ZCE	20230223	1609.0	1607.0	1611.0	1629.0	1605.0	1614.0	1616.0	7.0	9.0	61471.0	198728.72	218593.0	337.0
106	FG2309.ZCE	20230224	1614.0	1616.0	1613.0	1618.0	1588.0	1592.0	1602.0	-24.0	-14.0	85695.0	274586.29	224798.0	6205.0
107	FG2309.ZCE	20230227	1592.0	1602.0	1588.0	1598.0	1578.0	1585.0	1589.0	-17.0	-13.0	58908.0	187187.72	227003.0	2205.0
108	FG2309.ZCE	20230228	1585.0	1589.0	1582.0	1588.0	1580.0	1586.0	1585.0	-3.0	-4.0	42806.0	135656.15	229198.0	2195.0
109	FG2309.ZCE	20230301	1586.0	1585.0	1587.0	1591.0	1566.0	1585.0	1580.0	0.0	-5.0	94383.0	298181.46	240806.0	11608.0
110	FG2309.ZCE	20230302	1585.0	1580.0	1585.0	1599.0	1584.0	1596.0	1592.0	16.0	12.0	65674.0	209075.67	243854.0	3048.0
111	FG2309.ZCE	20230303	1596.0	1592.0	1600.0	1610.0	1597.0	1607.0	1603.0	15.0	11.0	69792.0	223790.71	245587.0	1733.0
112	FG2309.ZCE	20230306	1607.0	1603.0	1608.0	1634.0	1596.0	1633.0	1611.0	30.0	8.0	127723.0	411439.49	249568.0	3981.0
113	FG2309.ZCE	20230307	1633.0	1611.0	1635.0	1648.0	1632.0	1641.0	1641.0	30.0	30.0	91779.0	301143.67	254209.0	4641.0
114	FG2309.ZCE	20230308	1641.0	1641.0	1647.0	1657.0	1624.0	1639.0	1644.0	-2.0	3.0	139744.0	459599.34	255758.0	1549.0
115	FG2309.ZCE	20230309	1639.0	1644.0	1641.0	1641.0	1618.0	1631.0	1628.0	-13.0	-16.0	133212.0	433688.47	267647.0	11889.0
116	FG2309.ZCE	20230310	1631.0	1628.0	1636.0	1672.0	1630.0	1651.0	1652.0	23.0	24.0	174065.0	575281.02	270381.0	2734.0
117	FG2309.ZCE	20230313	1651.0	1652.0	1658.0	1683.0	1648.0	1678.0	1666.0	26.0	14.0	167515.0	558187.06	281268.0	10887.0
118	FG2309.ZCE	20230314	1678.0	1666.0	1662.0	1687.0	1648.0	1651.0	1668.0	-15.0	2.0	191133.0	637448.78	294993.0	13725.0
119	FG2309.ZCE	20230315	1651.0	1668.0	1660.0	1669.0	1640.0	1650.0	1656.0	-18.0	-12.0	137916.0	456668.88	309416.0	14423.0
120	FG2309.ZCE	20230316	1650.0	1656.0	1635.0	1655.0	1576.0	1576.0	1614.0	-80.0	-42.0	289694.0	935391.91	317200.0	7784.0
121	FG2309.ZCE	20230317	1576.0	1614.0	1580.0	1612.0	1568.0	1597.0	1591.0	-17.0	-23.0	196734.0	626067.84	324296.0	7096.0
122	FG2309.ZCE	20230320	1597.0	1591.0	1600.0	1618.0	1573.0	1579.0	1599.0	-12.0	8.0	208853.0	667807.56	348443.0	24147.0
123	FG2309.ZCE	20230321	1579.0	1599.0	1586.0	1602.0	1584.0	1591.0	1592.0	-8.0	-7.0	137077.0	436544.89	353640.0	5197.0
124	FG2309.ZCE	20230322	1591.0	1592.0	1598.0	1617.0	1592.0	1608.0	1604.0	16.0	12.0	183347.0	588310.49	365340.0	11700.0
125	FG2309.ZCE	20230323	1608.0	1604.0	1614.0	1634.0	1611.0	1629.0	1622.0	25.0	18.0	187501.0	608243.75	382019.0	16679.0
126	FG2309.ZCE	20230324	1629.0	1622.0	1633.0	1636.0	1603.0	1631.0	1621.0	9.0	-1.0	220505.0	714867.36	400149.0	18130.0
127	FG2309.ZCE	20230327	1631.0	1621.0	1622.0	1662.0	1622.0	1646.0	1646.0	25.0	25.0	270047.0	889061.46	419099.0	18950.0
128	FG2309.ZCE	20230328	1646.0	1646.0	1655.0	1679.0	1642.0	1669.0	1662.0	23.0	16.0	251969.0	837625.05	426309.0	7210.0
129	FG2309.ZCE	20230329	1669.0	1662.0	1670.0	1675.0	1637.0	1651.0	1657.0	-11.0	-5.0	282222.0	935162.97	454207.0	27898.0
130	FG2309.ZCE	20230330	1651.0	1657.0	1657.0	1669.0	1644.0	1658.0	1658.0	1.0	1.0	210807.0	699240.57	467776.0	13569.0
131	FG2309.ZCE	20230331	1658.0	1658.0	1658.0	1662.0	1634.0	1635.0	1647.0	-23.0	-11.0	296327.0	975932.55	476345.0	8569.0
132	FG2309.ZCE	20230403	1635.0	1647.0	1639.0	1669.0	1636.0	1653.0	1653.0	6.0	6.0	385720.0	1275051.32	504880.0	28535.0
133	FG2309.ZCE	20230404	1653.0	1653.0	1642.0	1645.0	1620.0	1629.0	1630.0	-24.0	-23.0	353583.0	1152949.31	538864.0	33984.0
134	FG2309.ZCE	20230406	1629.0	1630.0	1645.0	1672.0	1636.0	1650.0	1655.0	20.0	25.0	418637.0	1385860.84	603793.0	64929.0
135	FG2309.ZCE	20230407	1650.0	1655.0	1652.0	1671.0	1650.0	1666.0	1661.0	11.0	6.0	394513.0	1310867.27	657825.0	54032.0
136	FG2309.ZCE	20230410	1666.0	1661.0	1677.0	1689.0	1646.0	1659.0	1670.0	-2.0	9.0	773174.0	2582958.18	741872.0	84047.0
137	FG2309.ZCE	20230411	1659.0	1670.0	1666.0	1669.0	1615.0	1645.0	1642.0	-25.0	-28.0	982405.0	3227022.44	818138.0	76266.0
138	FG2309.ZCE	20230412	1645.0	1642.0	1648.0	1653.0	1624.0	1645.0	1640.0	3.0	-2.0	797223.0	2615388.8	852835.0	34697.0
139	FG2309.ZCE	20230413	1645.0	1640.0	1650.0	1661.0	1632.0	1657.0	1643.0	17.0	3.0	659781.0	2168028.24	879986.0	27151.0
140	FG2309.ZCE	20230414	1657.0	1643.0	1660.0	1708.0	1659.0	1704.0	1689.0	61.0	46.0	1158454.0	3913081.58	1000091.0	120105.0
141	FG2309.ZCE	20230417	1704.0	1689.0	1707.0	1764.0	1700.0	1761.0	1733.0	72.0	44.0	1171883.0	4061913.53	1119806.0	119715.0
142	FG2309.ZCE	20230418	1761.0	1733.0	1761.0	1774.0	1741.0	1770.0	1760.0	37.0	27.0	943156.0	3320311.78	1156552.0	36746.0
143	FG2309.ZCE	20230419	1770.0	1760.0	1775.0	1803.0	1766.0	1778.0	1786.0	18.0	26.0	1541234.0	5504764.87	1147206.0	-9346.0
144	FG2309.ZCE	20230420	1778.0	1786.0	1772.0	1867.0	1771.0	1850.0	1806.0	64.0	20.0	2069181.0	7475136.91	1227857.0	80651.0
145	FG2309.ZCE	20230421	1850.0	1806.0	1860.0	1906.0	1797.0	1807.0	1851.0	1.0	45.0	3619531.0	13398547.1	1151479.0	-76378.0
146	FG2309.ZCE	20230424	1807.0	1851.0	1811.0	1866.0	1770.0	1837.0	1825.0	-14.0	-26.0	3281080.0	11977595.74	1161557.0	10078.0
147	FG2309.ZCE	20230425	1837.0	1825.0	1850.0	1888.0	1833.0	1846.0	1852.0	21.0	27.0	2292315.0	8488755.93	1158854.0	-2703.0
148	FG2309.ZCE	20230426	1846.0	1852.0	1839.0	1840.0	1792.0	1813.0	1813.0	-39.0	-39.0	2358677.0	8551250.61	1137707.0	-21147.0
149	FG2309.ZCE	20230427	1813.0	1813.0	1805.0	1812.0	1748.0	1753.0	1779.0	-60.0	-34.0	2068389.0	7358267.47	1068905.0	-68802.0
150	FG2309.ZCE	20230428	1753.0	1779.0	1753.0	1795.0	1731.0	1793.0	1763.0	14.0	-16.0	1969849.0	6944121.62	1044477.0	-24428.0
151	FG2309.ZCE	20230504	1793.0	1763.0	1773.0	1797.0	1733.0	1738.0	1764.0	-25.0	1.0	1652424.0	5829039.71	1144799.0	100322.0
152	FG2309.ZCE	20230505	1738.0	1764.0	1740.0	1761.0	1707.0	1755.0	1738.0	-9.0	-26.0	1961134.0	6818226.72	1136201.0	-8598.0
153	FG2309.ZCE	20230508	1755.0	1738.0	1755.0	1780.0	1705.0	1730.0	1737.0	-8.0	-1.0	2218829.0	7708755.74	1138415.0	2214.0
154	FG2309.ZCE	20230509	1730.0	1737.0	1722.0	1733.0	1674.0	1676.0	1708.0	-61.0	-29.0	1891998.0	6461646.65	1203404.0	64989.0
155	FG2309.ZCE	20230510	1676.0	1708.0	1677.0	1707.0	1677.0	1696.0	1691.0	-12.0	-17.0	1446439.0	4892254.93	1146894.0	-56510.0
156	FG2309.ZCE	20230511	1696.0	1691.0	1692.0	1717.0	1663.0	1691.0	1690.0	0.0	-1.0	2127641.0	7192659.66	1179783.0	32889.0
157	FG2309.ZCE	20230512	1691.0	1690.0	1680.0	1689.0	1654.0	1683.0	1674.0	-7.0	-16.0	1798236.0	6018897.2	1138808.0	-40975.0
158	FG2309.ZCE	20230515	1683.0	1674.0	1687.0	1696.0	1601.0	1609.0	1638.0	-65.0	-36.0	2365738.0	7750644.32	1176101.0	37293.0
159	FG2309.ZCE	20230516	1609.0	1638.0	1609.0	1625.0	1585.0	1594.0	1602.0	-44.0	-36.0	1521267.0	4872752.05	1108982.0	-67119.0
160	FG2309.ZCE	20230517	1594.0	1602.0	1600.0	1642.0	1598.0	1631.0	1624.0	29.0	22.0	1710690.0	5554688.77	1069395.0	-39587.0
161	FG2309.ZCE	20230518	1631.0	1624.0	1638.0	1668.0	1619.0	1623.0	1648.0	-1.0	24.0	1935185.0	6379035.46	1075509.0	6114.0
162	FG2309.ZCE	20230519	1623.0	1648.0	1617.0	1628.0	1557.0	1582.0	1595.0	-66.0	-53.0	2673654.0	8527125.58	1083754.0	8245.0
163	FG2309.ZCE	20230522	1582.0	1595.0	1581.0	1583.0	1475.0	1484.0	1528.0	-111.0	-67.0	2823354.0	8627778.37	1144557.0	60803.0
164	FG2309.ZCE	20230523	1484.0	1528.0	1499.0	1531.0	1463.0	1474.0	1495.0	-54.0	-33.0	2445246.0	7312546.98	1098361.0	-46196.0
165	FG2309.ZCE	20230524	1474.0	1495.0	1490.0	1497.0	1446.0	1479.0	1473.0	-16.0	-22.0	2336456.0	6883893.99	1145988.0	47627.0
166	FG2309.ZCE	20230525	1479.0	1473.0	1481.0	1508.0	1465.0	1488.0	1485.0	15.0	12.0	2154727.0	6397457.15	1094760.0	-51228.0
167	FG2309.ZCE	20230526	1488.0	1485.0	1484.0	1502.0	1436.0	1475.0	1468.0	-10.0	-17.0	2886937.0	8475439.63	1027348.0	-67412.0
168	FG2309.ZCE	20230529	1475.0	1468.0	1474.0	1492.0	1452.0	1462.0	1470.0	-6.0	2.0	2465241.0	7248187.47	1047391.0	20043.0
169	FG2309.ZCE	20230530	1462.0	1470.0	1459.0	1479.0	1408.0	1416.0	1447.0	-54.0	-23.0	2191435.0	6339908.09	1102426.0	55035.0
170	FG2309.ZCE	20230531	1416.0	1447.0	1410.0	1425.0	1394.0	1409.0	1408.0	-38.0	-39.0	1508901.0	4247819.36	1044553.0	-57873.0
171	FG2309.ZCE	20230601	1409.0	1408.0	1409.0	1449.0	1398.0	1448.0	1427.0	40.0	19.0	1294022.0	3693714.75	988050.0	-56503.0
172	FG2309.ZCE	20230602	1448.0	1427.0	1448.0	1556.0	1444.0	1556.0	1500.0	129.0	73.0	2338667.0	7016276.78	1067035.0	78985.0
173	FG2309.ZCE	20230605	1556.0	1500.0	1564.0	1600.0	1509.0	1531.0	1550.0	31.0	50.0	2624190.0	8133186.51	1008443.0	-58592.0
174	FG2309.ZCE	20230606	1531.0	1550.0	1520.0	1535.0	1491.0	1507.0	1514.0	-43.0	-36.0	1616050.0	4892266.78	1049625.0	41182.0
175	FG2309.ZCE	20230607	1507.0	1514.0	1510.0	1548.0	1510.0	1527.0	1530.0	13.0	16.0	1466263.0	4485949.7	1060747.0	11122.0
176	FG2309.ZCE	20230608	1527.0	1530.0	1540.0	1571.0	1533.0	1555.0	1551.0	25.0	21.0	1499709.0	4652030.72	1076784.0	16037.0
177	FG2309.ZCE	20230609	1555.0	1551.0	1560.0	1573.0	1541.0	1573.0	1559.0	22.0	8.0	1121303.0	3495717.08	1078502.0	1718.0
178	FG2309.ZCE	20230612	1573.0	1559.0	1578.0	1593.0	1553.0	1559.0	1571.0	0.0	12.0	1509234.0	4743171.9	1086708.0	8206.0
179	FG2309.ZCE	20230613	1559.0	1571.0	1555.0	1614.0	1554.0	1613.0	1587.0	42.0	16.0	1528530.0	4850975.23	1152885.0	66177.0
180	FG2309.ZCE	20230614	1613.0	1587.0	1619.0	1683.0	1608.0	1648.0	1645.0	61.0	58.0	1742335.0	5732402.01	1174508.0	21623.0
181	FG2309.ZCE	20230615	1648.0	1645.0	1652.0	1661.0	1602.0	1629.0	1633.0	-16.0	-12.0	1568948.0	5125115.11	1147483.0	-27025.0
182	FG2309.ZCE	20230616	1629.0	1633.0	1635.0	1663.0	1596.0	1615.0	1633.0	-18.0	0.0	1595385.0	5210770.13	1153208.0	5725.0
183	FG2309.ZCE	20230619	1615.0	1633.0	1605.0	1611.0	1507.0	1510.0	1550.0	-123.0	-83.0	2306512.0	7150081.09	1111661.0	-41547.0
184	FG2309.ZCE	20230620	1510.0	1550.0	1508.0	1523.0	1495.0	1511.0	1511.0	-39.0	-39.0	1107119.0	3346000.42	1079094.0	-32567.0
185	FG2309.ZCE	20230621	1511.0	1511.0	1508.0	1523.0	1481.0	1510.0	1509.0	-1.0	-2.0	1057071.0	3190603.51	972718.0	-106376.0
186	FG2309.ZCE	20230626	1510.0	1509.0	1491.0	1513.0	1476.0	1492.0	1492.0	-17.0	-17.0	824687.0	2461247.37	1004862.0	32144.0
187	FG2309.ZCE	20230627	1492.0	1492.0	1492.0	1525.0	1471.0	1496.0	1496.0	4.0	4.0	1248633.0	3735131.86	1026005.0	21143.0
188	FG2309.ZCE	20230628	1496.0	1496.0	1500.0	1513.0	1482.0	1504.0	1499.0	8.0	3.0	1070212.0	3207927.32	1040785.0	14780.0
189	FG2309.ZCE	20230629	1504.0	1499.0	1505.0	1515.0	1488.0	1506.0	1499.0	7.0	0.0	909909.0	2728727.44	1046962.0	6177.0
190	FG2309.ZCE	20230630	1506.0	1499.0	1500.0	1551.0	1500.0	1517.0	1531.0	18.0	32.0	1731660.0	5303465.71	1052514.0	5552.0
191	FG2309.ZCE	20230703	1517.0	1531.0	1520.0	1528.0	1506.0	1520.0	1518.0	-11.0	-13.0	781083.0	2371718.13	1040495.0	-12019.0
192	FG2309.ZCE	20230704	1520.0	1518.0	1527.0	1564.0	1525.0	1562.0	1546.0	44.0	28.0	1340076.0	4142182.84	1026241.0	-14254.0
193	FG2309.ZCE	20230705	1562.0	1546.0	1565.0	1573.0	1535.0	1566.0	1555.0	20.0	9.0	981380.0	3051612.31	1036585.0	10344.0
194	FG2309.ZCE	20230706	1566.0	1555.0	1576.0	1576.0	1550.0	1567.0	1564.0	12.0	9.0	790863.0	2473172.96	1039334.0	2749.0
195	FG2309.ZCE	20230707	1567.0	1564.0	1563.0	1614.0	1559.0	1595.0	1589.0	31.0	25.0	1310541.0	4164255.2	1066624.0	27290.0
196	FG2309.ZCE	20230710	1595.0	1589.0	1595.0	1612.0	1577.0	1586.0	1591.0	-3.0	2.0	867337.0	2759849.29	1046089.0	-20535.0
197	FG2309.ZCE	20230711	1586.0	1591.0	1599.0	1659.0	1593.0	1623.0	1629.0	32.0	38.0	1534857.0	5001188.07	982460.0	-63629.0
198	FG2309.ZCE	20230712	1623.0	1629.0	1625.0	1640.0	1603.0	1624.0	1621.0	-5.0	-8.0	919212.0	2980804.54	956798.0	-25662.0
199	FG2309.ZCE	20230713	1624.0	1621.0	1620.0	1625.0	1573.0	1617.0	1604.0	-4.0	-17.0	1247127.0	4001643.62	916671.0	-40127.0
200	FG2309.ZCE	20230714	1617.0	1604.0	1620.0	1685.0	1619.0	1678.0	1654.0	74.0	50.0	1239398.0	4099651.61	950564.0	33893.0
201	FG2309.ZCE	20230717	1678.0	1654.0	1690.0	1719.0	1666.0	1670.0	1692.0	16.0	38.0	1602062.0	5420798.14	876944.0	-73620.0
202	FG2309.ZCE	20230718	1670.0	1692.0	1686.0	1712.0	1681.0	1708.0	1696.0	16.0	4.0	1140340.0	3869007.45	907372.0	30428.0
203	FG2309.ZCE	20230719	1708.0	1696.0	1712.0	1750.0	1712.0	1747.0	1734.0	51.0	38.0	1150254.0	3988345.88	853119.0	-54253.0
204	FG2309.ZCE	20230720	1747.0	1734.0	1739.0	1773.0	1693.0	1698.0	1726.0	-36.0	-8.0	2168822.0	7485050.83	813662.0	-39457.0
205	FG2309.ZCE	20230721	1698.0	1726.0	1705.0	1722.0	1668.0	1691.0	1697.0	-35.0	-29.0	1319589.0	4479395.64	797012.0	-16650.0
206	FG2309.ZCE	20230724	1691.0	1697.0	1703.0	1719.0	1637.0	1642.0	1671.0	-55.0	-26.0	1341075.0	4480722.19	791231.0	-5781.0
207	FG2309.ZCE	20230725	1642.0	1671.0	1652.0	1698.0	1644.0	1675.0	1670.0	4.0	-1.0	969802.0	3239641.53	763512.0	-27719.0
208	FG2309.ZCE	20230726	1675.0	1670.0	1670.0	1748.0	1663.0	1713.0	1709.0	43.0	39.0	1682255.0	5750230.64	691857.0	-71655.0
209	FG2309.ZCE	20230727	1713.0	1709.0	1703.0	1756.0	1686.0	1720.0	1720.0	11.0	11.0	1387544.0	4772753.89	626999.0	-64858.0
210	FG2309.ZCE	20230728	1720.0	1720.0	1720.0	1734.0	1661.0	1684.0	1700.0	-36.0	-20.0	1255749.0	4270607.3	619036.0	-7963.0
211	FG2309.ZCE	20230731	1684.0	1700.0	1683.0	1725.0	1656.0	1718.0	1697.0	18.0	-3.0	1055317.0	3581247.29	574778.0	-44258.0
212	FG2309.ZCE	20230801	1718.0	1697.0	1727.0	1826.0	1727.0	1819.0	1777.0	122.0	80.0	1568346.0	5572810.91	551253.0	-23525.0
213	FG2309.ZCE	20230802	1819.0	1777.0	1810.0	1834.0	1793.0	1813.0	1810.0	36.0	33.0	1103977.0	3995654.84	493314.0	-57939.0
214	FG2309.ZCE	20230803	1813.0	1810.0	1825.0	1846.0	1791.0	1810.0	1819.0	0.0	9.0	1406559.0	5115850.07	502605.0	9291.0
215	FG2309.ZCE	20230804	1810.0	1819.0	1825.0	1867.0	1825.0	1850.0	1850.0	31.0	31.0	1217647.0	4504817.14	489498.0	-13107.0
216	FG2309.ZCE	20230807	1850.0	1850.0	1867.0	1867.0	1795.0	1832.0	1824.0	-18.0	-26.0	1229230.0	4484841.1	487685.0	-1813.0
217	FG2309.ZCE	20230808	1832.0	1824.0	1835.0	1839.0	1776.0	1809.0	1801.0	-15.0	-23.0	1147693.0	4134324.85	421060.0	-66625.0
218	FG2309.ZCE	20230809	1809.0	1801.0	1799.0	1844.0	1791.0	1798.0	1815.0	-3.0	14.0	797554.0	2895208.9	344549.0	-76511.0
219	FG2309.ZCE	20230810	1798.0	1815.0	1791.0	1826.0	1765.0	1794.0	1797.0	-21.0	-18.0	804845.0	2892874.17	283100.0	-61449.0
220	FG2309.ZCE	20230811	1794.0	1797.0	1785.0	1823.0	1781.0	1818.0	1802.0	21.0	5.0	441384.0	1590752.46	241528.0	-41572.0
221	FG2309.ZCE	20230814	1818.0	1802.0	1827.0	1828.0	1797.0	1815.0	1811.0	13.0	9.0	274268.0	993399.3	189595.0	-51933.0
222	FG2309.ZCE	20230815	1815.0	1811.0	1817.0	1825.0	1805.0	1807.0	1815.0	-4.0	4.0	138017.0	501006.75	158157.0	-31438.0
223	FG2309.ZCE	20230816	1807.0	1815.0	1801.0	1821.0	1798.0	1819.0	1814.0	4.0	-1.0	102301.0	371165.71	137641.0	-20516.0
224	FG2309.ZCE	20230817	1819.0	1814.0	1819.0	1838.0	1809.0	1821.0	1821.0	7.0	7.0	108923.0	396695.77	103706.0	-33935.0
225	FG2309.ZCE	20230818	1821.0	1821.0	1824.0	1840.0	1810.0	1820.0	1824.0	-1.0	3.0	77255.0	281791.86	87271.0	-16435.0
226	FG2309.ZCE	20230821	1820.0	1824.0	1815.0	1915.0	1792.0	1885.0	1849.0	61.0	25.0	138162.0	510930.99	62033.0	-25238.0
227	FG2309.ZCE	20230822	1885.0	1849.0	1874.0	1886.0	1818.0	1834.0	1846.0	-15.0	-3.0	55147.0	203558.3	50604.0	-11429.0
228	FG2309.ZCE	20230823	1834.0	1846.0	1843.0	1854.0	1819.0	1820.0	1837.0	-26.0	-9.0	29368.0	107907.6	45715.0	-4889.0
229	FG2309.ZCE	20230824	1820.0	1837.0	1820.0	1835.0	1803.0	1806.0	1823.0	-31.0	-14.0	24498.0	89337.29	37396.0	-8319.0
230	FG2309.ZCE	20230825	1806.0	1823.0	1800.0	1820.0	1785.0	1809.0	1803.0	-14.0	-20.0	22623.0	81564.25	32361.0	-5035.0
231	FG2309.ZCE	20230828	1809.0	1803.0	1810.0	1824.0	1790.0	1793.0	1804.0	-10.0	1.0	16527.0	59645.11	25982.0	-6379.0
232	FG2309.ZCE	20230829	1793.0	1804.0	1793.0	1807.0	1785.0	1790.0	1794.0	-14.0	-10.0	13812.0	49548.36	21288.0	-4694.0
233	FG2309.ZCE	20230830	1790.0	1794.0	1800.0	1950.0	1795.0	1939.0	1869.0	145.0	75.0	33095.0	123693.73	13606.0	-7682.0
234	FG2309.ZCE	20230831	1939.0	1869.0	1942.0	2009.0	1918.0	1971.0	1973.0	102.0	104.0	28025.0	110559.97	1315.0	-12291.0
235	FG2309.ZCE	20230901	1971.0	1973.0	1980.0	2040.0	1960.0	2000.0	1993.0	27.0	20.0	1351.0	5384.57	1229.0	-86.0
236	FG2309.ZCE	20230904	2000.0	1993.0	2019.0	2019.0	1935.0	1940.0	1980.0	-53.0	-13.0	366.0	1449.21	1193.0	-36.0
237	FG2309.ZCE	20230905	1940.0	1980.0	1980.0	1999.0	1960.0	1960.0	1985.0	-20.0	5.0	225.0	893.16	978.0	-215.0
238	FG2309.ZCE	20230906	1960.0	1985.0	2180.0	2180.0	1985.0	1985.0	2083.0	0.0	98.0	40.0	166.6	958.0	-20.0
239	FG2309.ZCE	20230907	1985.0	2083.0	2034.0	2034.0	1939.0	1939.0	1976.0	-144.0	-107.0	40.0	158.04	948.0	-10.0
240	FG2309.ZCE	20230908	1939.0	1976.0	1950.0	1950.0	1923.0	1923.0	1928.0	-53.0	-48.0	25.0	96.42	923.0	-25.0
241	FG2309.ZCE	20230911	1923.0	1928.0					1928.0		0.0	0.0	0.0	923.0	0.0
242	FG2309.ZCE	20230912		1928.0					1928.0		0.0	0.0	0.0	923.0	0.0
243	FG2309.ZCE	20230913		1928.0	1900.0	1900.0	1848.0	1848.0	1874.0	-80.0	-54.0	10.0	37.48	918.0	-5.0
244	FG2309.ZCE	20230914	1848.0	1874.0	1898.0	1903.0	1880.0	1903.0	1895.0	29.0	21.0	28.0	106.12	0.0	-918.0