finance-talk/data/FG/FG2409.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	FG2409.ZCE	20230915		1561.0	1611.0	1611.0	1535.0	1552.0	1550.0	-9.0	-11.0	1990.0	6169.46	1446.0
3	FG2409.ZCE	20230918	1552.0	1550.0	1554.0	1558.0	1536.0	1555.0	1550.0	5.0	0.0	1483.0	4596.78	1931.0	485.0
4	FG2409.ZCE	20230919	1555.0	1550.0	1556.0	1580.0	1555.0	1568.0	1568.0	18.0	18.0	1429.0	4480.92	2165.0	234.0
5	FG2409.ZCE	20230920	1568.0	1568.0	1574.0	1592.0	1557.0	1570.0	1574.0	2.0	6.0	1981.0	6237.63	2750.0	585.0
6	FG2409.ZCE	20230921	1570.0	1574.0	1572.0	1583.0	1545.0	1548.0	1560.0	-26.0	-14.0	1943.0	6063.92	3453.0	703.0
7	FG2409.ZCE	20230922	1548.0	1560.0	1550.0	1583.0	1548.0	1579.0	1569.0	19.0	9.0	1884.0	5912.49	3309.0	-144.0
8	FG2409.ZCE	20230925	1579.0	1569.0	1581.0	1584.0	1541.0	1547.0	1555.0	-22.0	-14.0	2358.0	7333.82	4269.0	960.0
9	FG2409.ZCE	20230926	1547.0	1555.0	1550.0	1551.0	1534.0	1541.0	1543.0	-14.0	-12.0	1807.0	5577.48	4773.0	504.0
10	FG2409.ZCE	20230927	1541.0	1543.0	1541.0	1548.0	1532.0	1535.0	1539.0	-8.0	-4.0	1494.0	4597.98	4976.0	203.0
11	FG2409.ZCE	20230928	1535.0	1539.0	1535.0	1548.0	1518.0	1526.0	1531.0	-13.0	-8.0	2065.0	6324.69	5536.0	560.0
12	FG2409.ZCE	20231009	1526.0	1531.0	1537.0	1551.0	1526.0	1543.0	1542.0	12.0	11.0	1757.0	5419.51	5800.0	264.0
13	FG2409.ZCE	20231010	1543.0	1542.0	1545.0	1548.0	1471.0	1487.0	1496.0	-55.0	-46.0	5818.0	17404.05	8455.0	2655.0
14	FG2409.ZCE	20231011	1487.0	1496.0	1487.0	1505.0	1485.0	1493.0	1493.0	-3.0	-3.0	2368.0	7072.17	9493.0	1038.0
15	FG2409.ZCE	20231012	1493.0	1493.0	1492.0	1508.0	1490.0	1507.0	1498.0	14.0	5.0	1610.0	4823.37	9556.0	63.0
16	FG2409.ZCE	20231013	1507.0	1498.0	1510.0	1512.0	1485.0	1496.0	1496.0	-2.0	-2.0	2358.0	7053.19	10182.0	626.0
17	FG2409.ZCE	20231016	1496.0	1496.0	1499.0	1520.0	1488.0	1515.0	1503.0	19.0	7.0	3332.0	10015.34	11435.0	1253.0
18	FG2409.ZCE	20231017	1515.0	1503.0	1514.0	1526.0	1507.0	1507.0	1516.0	4.0	13.0	4821.0	14615.85	12924.0	1489.0
19	FG2409.ZCE	20231018	1507.0	1516.0	1513.0	1531.0	1508.0	1510.0	1516.0	-6.0	0.0	2498.0	7576.24	13171.0	247.0
20	FG2409.ZCE	20231019	1510.0	1516.0	1512.0	1550.0	1511.0	1546.0	1533.0	30.0	17.0	3597.0	11027.75	13212.0	41.0
21	FG2409.ZCE	20231020	1546.0	1533.0	1543.0	1543.0	1516.0	1519.0	1528.0	-14.0	-5.0	2615.0	7990.91	14133.0	921.0
22	FG2409.ZCE	20231023	1519.0	1528.0	1520.0	1523.0	1475.0	1481.0	1490.0	-47.0	-38.0	6350.0	18925.66	17728.0	3595.0
23	FG2409.ZCE	20231024	1481.0	1490.0	1485.0	1499.0	1483.0	1494.0	1490.0	4.0	0.0	2899.0	8641.01	18350.0	622.0
24	FG2409.ZCE	20231025	1494.0	1490.0	1499.0	1530.0	1492.0	1505.0	1510.0	15.0	20.0	5982.0	18066.78	20129.0	1779.0
25	FG2409.ZCE	20231026	1505.0	1510.0	1508.0	1511.0	1493.0	1509.0	1503.0	-1.0	-7.0	3082.0	9262.48	20946.0	817.0
26	FG2409.ZCE	20231027	1509.0	1503.0	1507.0	1526.0	1502.0	1520.0	1512.0	17.0	9.0	2652.0	8019.63	21380.0	434.0
27	FG2409.ZCE	20231030	1520.0	1512.0	1520.0	1535.0	1512.0	1529.0	1525.0	17.0	13.0	4687.0	14294.47	22423.0	1043.0
28	FG2409.ZCE	20231031	1529.0	1525.0	1529.0	1539.0	1520.0	1529.0	1529.0	4.0	4.0	2986.0	9133.67	22550.0	127.0
29	FG2409.ZCE	20231101	1529.0	1529.0	1532.0	1539.0	1515.0	1521.0	1525.0	-8.0	-4.0	3989.0	12169.86	23389.0	839.0
30	FG2409.ZCE	20231102	1521.0	1525.0	1525.0	1541.0	1525.0	1538.0	1532.0	13.0	7.0	5765.0	17663.02	24185.0	796.0
31	FG2409.ZCE	20231103	1538.0	1532.0	1536.0	1573.0	1532.0	1568.0	1561.0	36.0	29.0	6799.0	21222.43	24481.0	296.0
32	FG2409.ZCE	20231106	1568.0	1561.0	1568.0	1585.0	1552.0	1569.0	1566.0	8.0	5.0	7977.0	24982.21	24638.0	157.0
33	FG2409.ZCE	20231107	1569.0	1566.0	1574.0	1604.0	1567.0	1583.0	1585.0	17.0	19.0	8247.0	26150.85	24175.0	-463.0
34	FG2409.ZCE	20231108	1583.0	1585.0	1580.0	1613.0	1575.0	1593.0	1594.0	8.0	9.0	6609.0	21071.91	24455.0	280.0
35	FG2409.ZCE	20231109	1593.0	1594.0	1592.0	1603.0	1569.0	1593.0	1588.0	-1.0	-6.0	6614.0	21002.76	25390.0	935.0
36	FG2409.ZCE	20231110	1593.0	1588.0	1603.0	1659.0	1597.0	1629.0	1634.0	41.0	46.0	15076.0	49256.91	24774.0	-616.0
37	FG2409.ZCE	20231113	1629.0	1634.0	1630.0	1635.0	1570.0	1576.0	1603.0	-58.0	-31.0	11968.0	38357.92	25212.0	438.0
38	FG2409.ZCE	20231114	1576.0	1603.0	1577.0	1578.0	1537.0	1560.0	1554.0	-43.0	-49.0	13138.0	40832.03	28583.0	3371.0
39	FG2409.ZCE	20231115	1560.0	1554.0	1560.0	1575.0	1552.0	1560.0	1564.0	6.0	10.0	13832.0	43273.26	32030.0	3447.0
40	FG2409.ZCE	20231116	1560.0	1564.0	1560.0	1575.0	1557.0	1575.0	1566.0	11.0	2.0	8669.0	27146.45	33362.0	1332.0
41	FG2409.ZCE	20231117	1575.0	1566.0	1575.0	1592.0	1569.0	1584.0	1582.0	18.0	16.0	11432.0	36164.33	32722.0	-640.0
42	FG2409.ZCE	20231120	1584.0	1582.0	1588.0	1620.0	1583.0	1618.0	1606.0	36.0	24.0	13003.0	41754.28	30145.0	-2577.0
43	FG2409.ZCE	20231121	1618.0	1606.0	1620.0	1657.0	1615.0	1623.0	1631.0	17.0	25.0	15363.0	50118.11	29231.0	-914.0
44	FG2409.ZCE	20231122	1623.0	1631.0	1623.0	1639.0	1576.0	1598.0	1604.0	-33.0	-27.0	13504.0	43323.71	33188.0	3957.0
45	FG2409.ZCE	20231123	1598.0	1604.0	1599.0	1643.0	1592.0	1638.0	1616.0	34.0	12.0	16637.0	53767.71	35351.0	2163.0
46	FG2409.ZCE	20231124	1638.0	1616.0	1639.0	1694.0	1620.0	1679.0	1671.0	63.0	55.0	23479.0	78452.7	36503.0	1152.0
47	FG2409.ZCE	20231127	1679.0	1671.0	1676.0	1742.0	1670.0	1710.0	1709.0	39.0	38.0	18819.0	64305.54	37871.0	1368.0
48	FG2409.ZCE	20231128	1710.0	1709.0	1711.0	1741.0	1680.0	1702.0	1709.0	-7.0	0.0	15765.0	53899.93	37006.0	-865.0
49	FG2409.ZCE	20231129	1702.0	1709.0	1708.0	1776.0	1699.0	1766.0	1742.0	57.0	33.0	17997.0	62699.48	38419.0	1413.0
50	FG2409.ZCE	20231130	1766.0	1742.0	1771.0	1778.0	1734.0	1777.0	1758.0	35.0	16.0	15283.0	53739.14	39354.0	935.0
51	FG2409.ZCE	20231201	1777.0	1758.0	1775.0	1871.0	1775.0	1855.0	1822.0	97.0	64.0	26832.0	97770.46	41424.0	2070.0
52	FG2409.ZCE	20231204	1855.0	1822.0	1860.0	1918.0	1830.0	1870.0	1870.0	48.0	48.0	39014.0	145885.95	45255.0	3831.0
53	FG2409.ZCE	20231205	1870.0	1870.0	1860.0	1893.0	1800.0	1839.0	1844.0	-31.0	-26.0	22858.0	84307.06	47181.0	1926.0
54	FG2409.ZCE	20231206	1839.0	1844.0	1835.0	1881.0	1809.0	1865.0	1841.0	21.0	-3.0	24189.0	89070.42	55362.0	8181.0
55	FG2409.ZCE	20231207	1865.0	1841.0	1867.0	1978.0	1852.0	1951.0	1922.0	110.0	81.0	36793.0	141455.35	61636.0	6274.0
56	FG2409.ZCE	20231208	1951.0	1922.0	1945.0	1981.0	1896.0	1913.0	1944.0	-9.0	22.0	33186.0	129003.45	67483.0	5847.0
57	FG2409.ZCE	20231211	1913.0	1944.0	1918.0	1919.0	1843.0	1861.0	1875.0	-83.0	-69.0	24510.0	91896.84	69696.0	2213.0
58	FG2409.ZCE	20231212	1861.0	1875.0	1859.0	1868.0	1826.0	1838.0	1848.0	-37.0	-27.0	23315.0	86188.56	76373.0	6677.0
59	FG2409.ZCE	20231213	1838.0	1848.0	1840.0	1842.0	1758.0	1783.0	1800.0	-65.0	-48.0	36563.0	131648.64	89374.0	13001.0
60	FG2409.ZCE	20231214	1783.0	1800.0	1790.0	1798.0	1770.0	1779.0	1781.0	-21.0	-19.0	36922.0	131524.07	106513.0	17139.0
61	FG2409.ZCE	20231215	1779.0	1781.0	1789.0	1829.0	1768.0	1769.0	1799.0	-12.0	18.0	37671.0	135571.51	113660.0	7147.0
62	FG2409.ZCE	20231218	1769.0	1799.0	1762.0	1771.0	1708.0	1724.0	1732.0	-75.0	-67.0	40201.0	139263.09	126814.0	13154.0
63	FG2409.ZCE	20231219	1724.0	1732.0	1723.0	1758.0	1720.0	1741.0	1739.0	9.0	7.0	35343.0	122914.7	136206.0	9392.0
64	FG2409.ZCE	20231220	1741.0	1739.0	1746.0	1786.0	1746.0	1767.0	1770.0	28.0	31.0	30144.0	106723.08	148431.0	12225.0
65	FG2409.ZCE	20231221	1767.0	1770.0	1772.0	1838.0	1745.0	1833.0	1791.0	63.0	21.0	40426.0	144822.69	153517.0	5086.0
66	FG2409.ZCE	20231222	1833.0	1791.0	1834.0	1874.0	1811.0	1852.0	1842.0	61.0	51.0	32551.0	119927.58	157495.0	3978.0
67	FG2409.ZCE	20231225	1852.0	1842.0	1843.0	1846.0	1797.0	1827.0	1823.0	-15.0	-19.0	23279.0	84881.1	156835.0	-660.0
68	FG2409.ZCE	20231226	1827.0	1823.0	1825.0	1842.0	1801.0	1824.0	1821.0	1.0	-2.0	18614.0	67795.05	158766.0	1931.0
69	FG2409.ZCE	20231227	1824.0	1821.0	1821.0	1847.0	1812.0	1834.0	1828.0	13.0	7.0	17234.0	63012.92	161441.0	2675.0
70	FG2409.ZCE	20231228	1834.0	1828.0	1836.0	1850.0	1808.0	1835.0	1832.0	7.0	4.0	20811.0	76243.74	161935.0	494.0
71	FG2409.ZCE	20231229	1835.0	1832.0	1832.0	1860.0	1825.0	1853.0	1845.0	21.0	13.0	24019.0	88617.81	157907.0	-4028.0
72	FG2409.ZCE	20240102	1853.0	1845.0	1826.0	1840.0	1803.0	1822.0	1823.0	-23.0	-22.0	17793.0	64867.05	158956.0	1049.0
73	FG2409.ZCE	20240103	1822.0	1823.0	1818.0	1908.0	1815.0	1889.0	1881.0	66.0	58.0	51410.0	193367.62	164088.0	5132.0
74	FG2409.ZCE	20240104	1889.0	1881.0	1897.0	1905.0	1832.0	1841.0	1867.0	-40.0	-14.0	40716.0	152011.53	163509.0	-579.0
75	FG2409.ZCE	20240105	1841.0	1867.0	1848.0	1867.0	1777.0	1779.0	1810.0	-88.0	-57.0	53802.0	194754.27	166761.0	3252.0
76	FG2409.ZCE	20240108	1779.0	1810.0	1800.0	1808.0	1705.0	1726.0	1748.0	-84.0	-62.0	79304.0	277256.98	167520.0	759.0
77	FG2409.ZCE	20240109	1726.0	1748.0	1736.0	1780.0	1725.0	1742.0	1748.0	-6.0	0.0	66079.0	230997.34	157981.0	-9539.0
78	FG2409.ZCE	20240110	1742.0	1748.0	1745.0	1754.0	1650.0	1658.0	1717.0	-90.0	-31.0	86773.0	298002.04	150963.0	-7018.0
79	FG2409.ZCE	20240111	1658.0	1717.0	1660.0	1687.0	1644.0	1678.0	1669.0	-39.0	-48.0	51733.0	172694.27	139103.0	-11860.0
80	FG2409.ZCE	20240112	1678.0	1669.0	1684.0	1685.0	1626.0	1638.0	1651.0	-31.0	-18.0	61444.0	202849.82	130729.0	-8374.0
81	FG2409.ZCE	20240115	1638.0	1651.0	1640.0	1650.0	1616.0	1633.0	1636.0	-18.0	-15.0	47512.0	155418.54	120067.0	-10662.0
82	FG2409.ZCE	20240116	1633.0	1636.0	1631.0	1680.0	1631.0	1652.0	1654.0	16.0	18.0	49766.0	164629.47	104676.0	-15391.0
83	FG2409.ZCE	20240117	1652.0	1654.0	1660.0	1684.0	1635.0	1640.0	1659.0	-14.0	5.0	54416.0	180535.05	94049.0	-10627.0
84	FG2409.ZCE	20240118	1640.0	1659.0	1636.0	1672.0	1623.0	1666.0	1650.0	7.0	-9.0	41030.0	135373.26	82479.0	-11570.0
85	FG2409.ZCE	20240119	1666.0	1650.0	1666.0	1674.0	1645.0	1671.0	1660.0	21.0	10.0	25107.0	83365.66	79771.0	-2708.0
86	FG2409.ZCE	20240122	1671.0	1660.0	1675.0	1730.0	1669.0	1711.0	1697.0	51.0	37.0	73753.0	250318.88	75139.0	-4632.0
87	FG2409.ZCE	20240123	1711.0	1697.0	1710.0	1710.0	1683.0	1697.0	1697.0	0.0	0.0	30633.0	103975.59	75387.0	248.0
88	FG2409.ZCE	20240124	1697.0	1697.0	1698.0	1735.0	1684.0	1731.0	1710.0	34.0	13.0	34648.0	118511.07	73600.0	-1787.0
89	FG2409.ZCE	20240125	1731.0	1710.0	1736.0	1752.0	1725.0	1732.0	1737.0	22.0	27.0	33745.0	117242.4	72332.0	-1268.0
90	FG2409.ZCE	20240126	1732.0	1737.0	1737.0	1742.0	1701.0	1718.0	1722.0	-19.0	-15.0	42030.0	144771.62	79746.0	7414.0
91	FG2409.ZCE	20240129	1718.0	1722.0	1717.0	1774.0	1711.0	1722.0	1742.0	0.0	20.0	52067.0	181408.56	86008.0	6262.0
92	FG2409.ZCE	20240130	1722.0	1742.0	1723.0	1737.0	1707.0	1712.0	1723.0	-30.0	-19.0	29413.0	101335.5	84711.0	-1297.0
93	FG2409.ZCE	20240131	1712.0	1723.0	1715.0	1727.0	1697.0	1719.0	1712.0	-4.0	-11.0	29371.0	100580.26	86734.0	2023.0
94	FG2409.ZCE	20240201	1719.0	1712.0	1715.0	1719.0	1653.0	1662.0	1674.0	-50.0	-38.0	52585.0	176029.97	88339.0	1605.0
95	FG2409.ZCE	20240202	1662.0	1674.0	1661.0	1676.0	1640.0	1648.0	1653.0	-26.0	-21.0	45286.0	149745.77	90466.0	2127.0
96	FG2409.ZCE	20240205	1648.0	1653.0	1650.0	1683.0	1646.0	1665.0	1668.0	12.0	15.0	34297.0	114429.26	87480.0	-2986.0
97	FG2409.ZCE	20240206	1665.0	1668.0	1663.0	1689.0	1642.0	1679.0	1667.0	11.0	-1.0	33232.0	110817.83	87295.0	-185.0
98	FG2409.ZCE	20240207	1679.0	1667.0	1676.0	1702.0	1667.0	1697.0	1681.0	30.0	14.0	19066.0	64099.27	86155.0	-1140.0
99	FG2409.ZCE	20240208	1697.0	1681.0	1699.0	1727.0	1688.0	1690.0	1705.0	9.0	24.0	30271.0	103253.7	82144.0	-4011.0
100	FG2409.ZCE	20240219	1690.0	1705.0	1685.0	1686.0	1631.0	1644.0	1651.0	-61.0	-54.0	39369.0	130034.65	84405.0	2261.0
101	FG2409.ZCE	20240220	1644.0	1651.0	1638.0	1645.0	1600.0	1602.0	1618.0	-49.0	-33.0	55736.0	180342.41	97463.0	13058.0
102	FG2409.ZCE	20240221	1602.0	1618.0	1601.0	1620.0	1588.0	1593.0	1603.0	-25.0	-15.0	57487.0	184355.2	104243.0	6780.0
103	FG2409.ZCE	20240222	1593.0	1603.0	1592.0	1605.0	1588.0	1600.0	1595.0	-3.0	-8.0	34584.0	110319.39	104609.0	366.0
104	FG2409.ZCE	20240223	1600.0	1595.0	1601.0	1610.0	1598.0	1603.0	1604.0	8.0	9.0	23018.0	73845.1	103750.0	-859.0
105	FG2409.ZCE	20240226	1603.0	1604.0	1603.0	1609.0	1576.0	1584.0	1592.0	-20.0	-12.0	48031.0	152921.8	108041.0	4291.0
106	FG2409.ZCE	20240227	1584.0	1592.0	1590.0	1616.0	1586.0	1611.0	1599.0	19.0	7.0	46665.0	149221.51	109251.0	1210.0
107	FG2409.ZCE	20240228	1611.0	1599.0	1602.0	1613.0	1568.0	1573.0	1588.0	-26.0	-11.0	88403.0	280710.52	130618.0	21367.0
108	FG2409.ZCE	20240229	1573.0	1588.0	1570.0	1584.0	1564.0	1577.0	1573.0	-11.0	-15.0	70111.0	220584.92	131849.0	1231.0
109	FG2409.ZCE	20240301	1577.0	1573.0	1578.0	1592.0	1573.0	1581.0	1581.0	8.0	8.0	58907.0	186237.29	142469.0	10620.0
110	FG2409.ZCE	20240304	1581.0	1581.0	1582.0	1584.0	1551.0	1576.0	1567.0	-5.0	-14.0	86016.0	269501.47	160352.0	17883.0
111	FG2409.ZCE	20240305	1576.0	1567.0	1574.0	1604.0	1560.0	1564.0	1579.0	-3.0	12.0	117825.0	372091.61	180215.0	19863.0
112	FG2409.ZCE	20240306	1564.0	1579.0	1563.0	1574.0	1552.0	1572.0	1562.0	-7.0	-17.0	97182.0	303612.18	198405.0	18190.0
113	FG2409.ZCE	20240307	1572.0	1562.0	1575.0	1584.0	1547.0	1556.0	1571.0	-6.0	9.0	114647.0	360247.77	218852.0	20447.0
114	FG2409.ZCE	20240308	1556.0	1571.0	1558.0	1578.0	1555.0	1571.0	1568.0	0.0	-3.0	106279.0	333305.01	228099.0	9247.0
115	FG2409.ZCE	20240311	1571.0	1568.0	1571.0	1589.0	1530.0	1546.0	1559.0	-22.0	-9.0	205667.0	641281.87	275034.0	46935.0
116	FG2409.ZCE	20240312	1546.0	1559.0	1547.0	1559.0	1537.0	1554.0	1549.0	-5.0	-10.0	143685.0	444996.17	289535.0	14501.0
117	FG2409.ZCE	20240313	1554.0	1549.0	1559.0	1562.0	1539.0	1546.0	1551.0	-3.0	2.0	96287.0	298757.25	304804.0	15269.0
118	FG2409.ZCE	20240314	1546.0	1551.0	1551.0	1558.0	1526.0	1541.0	1546.0	-10.0	-5.0	172117.0	532103.56	304153.0	-651.0
119	FG2409.ZCE	20240315	1541.0	1546.0	1545.0	1563.0	1541.0	1549.0	1550.0	3.0	4.0	166322.0	515707.05	307785.0	3632.0
120	FG2409.ZCE	20240318	1549.0	1550.0	1551.0	1556.0	1493.0	1503.0	1516.0	-47.0	-34.0	295333.0	895526.11	367583.0	59798.0
121	FG2409.ZCE	20240319	1503.0	1516.0	1504.0	1528.0	1497.0	1514.0	1512.0	-2.0	-4.0	187031.0	565545.02	385352.0	17769.0
122	FG2409.ZCE	20240320	1514.0	1512.0	1518.0	1528.0	1501.0	1504.0	1515.0	-8.0	3.0	163271.0	494745.43	400604.0	15252.0
123	FG2409.ZCE	20240321	1504.0	1515.0	1500.0	1535.0	1498.0	1524.0	1516.0	9.0	1.0	187607.0	568885.07	407451.0	6847.0
124	FG2409.ZCE	20240322	1524.0	1516.0	1520.0	1539.0	1506.0	1513.0	1523.0	-3.0	7.0	257502.0	784386.73	435856.0	28405.0
125	FG2409.ZCE	20240325	1513.0	1523.0	1507.0	1515.0	1473.0	1475.0	1492.0	-48.0	-31.0	361947.0	1080006.89	523728.0	87872.0
126	FG2409.ZCE	20240326	1475.0	1492.0	1480.0	1482.0	1462.0	1468.0	1471.0	-24.0	-21.0	239912.0	705970.44	561311.0	37583.0
127	FG2409.ZCE	20240327	1468.0	1471.0	1473.0	1477.0	1435.0	1441.0	1459.0	-30.0	-12.0	336298.0	981560.54	608128.0	46817.0
128	FG2409.ZCE	20240328	1441.0	1459.0	1438.0	1452.0	1416.0	1418.0	1432.0	-41.0	-27.0	377242.0	1080368.53	643519.0	35391.0
129	FG2409.ZCE	20240329	1418.0	1432.0	1419.0	1438.0	1407.0	1423.0	1421.0	-9.0	-11.0	441653.0	1254820.52	676416.0	32897.0
130	FG2409.ZCE	20240401	1423.0	1421.0	1416.0	1445.0	1407.0	1441.0	1427.0	20.0	6.0	573031.0	1635259.6	687683.0	11267.0
131	FG2409.ZCE	20240402	1441.0	1427.0	1446.0	1453.0	1421.0	1425.0	1434.0	-2.0	7.0	447845.0	1284847.53	747359.0	59676.0
132	FG2409.ZCE	20240403	1425.0	1434.0	1430.0	1446.0	1422.0	1431.0	1436.0	-3.0	2.0	503061.0	1444574.84	741509.0	-5850.0
133	FG2409.ZCE	20240408	1431.0	1436.0	1460.0	1495.0	1453.0	1491.0	1474.0	55.0	38.0	827283.0	2439637.18	688716.0	-52793.0
134	FG2409.ZCE	20240409	1491.0	1474.0	1498.0	1518.0	1466.0	1514.0	1490.0	40.0	16.0	1094100.0	3260602.16	724209.0	35493.0
135	FG2409.ZCE	20240410	1514.0	1490.0	1520.0	1541.0	1503.0	1518.0	1522.0	28.0	32.0	1337450.0	4071520.15	738303.0	14094.0
136	FG2409.ZCE	20240411	1518.0	1522.0	1525.0	1526.0	1489.0	1493.0	1503.0	-29.0	-19.0	1043942.0	3138903.95	824594.0	86291.0
137	FG2409.ZCE	20240412	1493.0	1503.0	1490.0	1510.0	1477.0	1500.0	1492.0	-3.0	-11.0	1017915.0	3037170.93	827882.0	3288.0
138	FG2409.ZCE	20240415	1500.0	1492.0	1499.0	1504.0	1451.0	1473.0	1475.0	-19.0	-17.0	1155520.0	3408588.61	946518.0	118636.0
139	FG2409.ZCE	20240416	1473.0	1475.0	1468.0	1474.0	1448.0	1458.0	1460.0	-17.0	-15.0	869589.0	2539866.08	989950.0	43432.0
140	FG2409.ZCE	20240417	1458.0	1460.0	1450.0	1476.0	1443.0	1468.0	1458.0	8.0	-2.0	880670.0	2568677.99	1030430.0	40480.0
141	FG2409.ZCE	20240418	1468.0	1458.0	1471.0	1520.0	1465.0	1512.0	1501.0	54.0	43.0	1956143.0	5871286.94	950121.0	-80309.0
142	FG2409.ZCE	20240419	1512.0	1501.0	1510.0	1525.0	1492.0	1503.0	1506.0	2.0	5.0	1193452.0	3595480.65	971665.0	21544.0
143	FG2409.ZCE	20240422	1503.0	1506.0	1500.0	1548.0	1498.0	1527.0	1527.0	21.0	21.0	1500817.0	4582490.83	950481.0	-21184.0
144	FG2409.ZCE	20240423	1527.0	1527.0	1526.0	1541.0	1506.0	1515.0	1526.0	-12.0	-1.0	1020244.0	3113297.5	928153.0	-22328.0
145	FG2409.ZCE	20240424	1515.0	1526.0	1509.0	1566.0	1509.0	1552.0	1550.0	26.0	24.0	1575849.0	4884304.42	880573.0	-47580.0
146	FG2409.ZCE	20240425	1552.0	1550.0	1557.0	1596.0	1547.0	1574.0	1571.0	24.0	21.0	1541515.0	4843709.91	833348.0	-47225.0
147	FG2409.ZCE	20240426	1574.0	1571.0	1578.0	1590.0	1551.0	1581.0	1572.0	10.0	1.0	1022572.0	3215385.02	816496.0	-16852.0
148	FG2409.ZCE	20240429	1581.0	1572.0	1580.0	1587.0	1541.0	1569.0	1566.0	-3.0	-6.0	944904.0	2958859.49	807921.0	-8575.0
149	FG2409.ZCE	20240430	1569.0	1566.0	1564.0	1578.0	1521.0	1533.0	1551.0	-33.0	-15.0	1095303.0	3398508.15	774051.0	-33870.0
150	FG2409.ZCE	20240506	1533.0	1551.0	1528.0	1606.0	1528.0	1597.0	1572.0	46.0	21.0	970541.0	3051127.03	781691.0	7640.0
151	FG2409.ZCE	20240507	1597.0	1572.0	1596.0	1626.0	1590.0	1604.0	1607.0	32.0	35.0	1199521.0	3855118.14	807537.0	25846.0
152	FG2409.ZCE	20240508	1604.0	1607.0	1600.0	1610.0	1581.0	1588.0	1594.0	-19.0	-13.0	905171.0	2886440.14	817615.0	10078.0
153	FG2409.ZCE	20240509	1588.0	1594.0	1592.0	1614.0	1584.0	1612.0	1599.0	18.0	5.0	904418.0	2891833.11	816980.0	-635.0
154	FG2409.ZCE	20240510	1612.0	1599.0	1624.0	1646.0	1601.0	1614.0	1626.0	15.0	27.0	1416803.0	4607451.73	789290.0	-27690.0
155	FG2409.ZCE	20240513	1614.0	1626.0	1614.0	1618.0	1588.0	1613.0	1605.0	-13.0	-21.0	917276.0	2944061.38	773273.0	-16017.0
156	FG2409.ZCE	20240514	1613.0	1605.0	1610.0	1612.0	1564.0	1574.0	1585.0	-31.0	-20.0	1073315.0	3401603.43	783125.0	9852.0
157	FG2409.ZCE	20240515	1574.0	1585.0	1575.0	1579.0	1552.0	1574.0	1565.0	-11.0	-20.0	788525.0	2467493.51	789710.0	6585.0
158	FG2409.ZCE	20240516	1574.0	1565.0	1570.0	1595.0	1559.0	1591.0	1577.0	26.0	12.0	793250.0	2501308.03	798353.0	8643.0
159	FG2409.ZCE	20240517	1591.0	1577.0	1597.0	1640.0	1586.0	1636.0	1617.0	59.0	40.0	1214375.0	3927555.02	776262.0	-22091.0
160	FG2409.ZCE	20240520	1636.0	1617.0	1641.0	1655.0	1625.0	1638.0	1639.0	21.0	22.0	1027510.0	3367852.57	766147.0	-10115.0
161	FG2409.ZCE	20240521	1638.0	1639.0	1633.0	1682.0	1632.0	1657.0	1659.0	18.0	20.0	1162020.0	3856294.03	741083.0	-25064.0
162	FG2409.ZCE	20240522	1657.0	1659.0	1663.0	1685.0	1649.0	1674.0	1670.0	15.0	11.0	1018161.0	3400443.79	719969.0	-21114.0
163	FG2409.ZCE	20240523	1674.0	1670.0	1670.0	1690.0	1640.0	1659.0	1664.0	-11.0	-6.0	1090332.0	3629446.27	695640.0	-24329.0
164	FG2409.ZCE	20240524	1659.0	1664.0	1669.0	1735.0	1662.0	1716.0	1702.0	52.0	38.0	1388013.0	4724823.96	687005.0	-8635.0
165	FG2409.ZCE	20240527	1716.0	1702.0	1720.0	1731.0	1694.0	1709.0	1713.0	7.0	11.0	903295.0	3095373.95	672563.0	-14442.0
166	FG2409.ZCE	20240528	1709.0	1713.0	1705.0	1719.0	1681.0	1688.0	1703.0	-25.0	-10.0	743308.0	2531437.84	684185.0	11622.0
167	FG2409.ZCE	20240529	1688.0	1703.0	1687.0	1757.0	1670.0	1756.0	1708.0	53.0	5.0	1068579.0	3649678.26	724467.0	40282.0
168	FG2409.ZCE	20240530	1756.0	1708.0	1760.0	1767.0	1698.0	1713.0	1736.0	5.0	28.0	1135123.0	3941207.29	686552.0	-37915.0
169	FG2409.ZCE	20240531	1713.0	1736.0	1706.0	1724.0	1685.0	1694.0	1705.0	-42.0	-31.0	798928.0	2724072.92	691835.0	5283.0
170	FG2409.ZCE	20240603	1694.0	1705.0	1701.0	1701.0	1635.0	1663.0	1662.0	-42.0	-43.0	1383521.0	4598750.18	681770.0	-10065.0
171	FG2409.ZCE	20240604	1663.0	1662.0	1668.0	1689.0	1634.0	1676.0	1664.0	14.0	2.0	1039742.0	3460231.07	657850.0	-23920.0
172	FG2409.ZCE	20240605	1676.0	1664.0	1669.0	1696.0	1655.0	1682.0	1679.0	18.0	15.0	1109272.0	3724732.18	658015.0	165.0
173	FG2409.ZCE	20240606	1682.0	1679.0	1692.0	1741.0	1692.0	1739.0	1722.0	60.0	43.0	1368490.0	4714352.42	721247.0	63232.0
174	FG2409.ZCE	20240607	1739.0	1722.0	1745.0	1748.0	1710.0	1717.0	1727.0	-5.0	5.0	942502.0	3254863.3	660932.0	-60315.0
175	FG2409.ZCE	20240611	1717.0	1727.0	1710.0	1716.0	1659.0	1667.0	1687.0	-60.0	-40.0	808767.0	2728452.06	639345.0	-21587.0
176	FG2409.ZCE	20240612	1667.0	1687.0	1665.0	1684.0	1660.0	1666.0	1671.0	-21.0	-16.0	595044.0	1989124.86	641806.0	2461.0
177	FG2409.ZCE	20240613	1666.0	1671.0	1679.0	1679.0	1620.0	1641.0	1644.0	-30.0	-27.0	930073.0	3058618.78	643581.0	1775.0
178	FG2409.ZCE	20240614	1641.0	1644.0	1648.0	1661.0	1629.0	1641.0	1648.0	-3.0	4.0	800698.0	2639681.75	626907.0	-16674.0
179	FG2409.ZCE	20240617	1641.0	1648.0	1641.0	1641.0	1582.0	1592.0	1611.0	-56.0	-37.0	1028327.0	3312361.63	657373.0	30466.0
180	FG2409.ZCE	20240618	1592.0	1611.0	1591.0	1604.0	1563.0	1573.0	1588.0	-38.0	-23.0	681907.0	2165939.14	661398.0	4025.0
181	FG2409.ZCE	20240619	1573.0	1588.0	1572.0	1594.0	1564.0	1587.0	1581.0	-1.0	-7.0	584685.0	1848717.33	630842.0	-30556.0
182	FG2409.ZCE	20240620	1587.0	1581.0	1586.0	1595.0	1557.0	1587.0	1580.0	6.0	-1.0	787726.0	2488970.2	624253.0	-6589.0
183	FG2409.ZCE	20240621	1587.0	1580.0	1589.0	1615.0	1573.0	1579.0	1591.0	-1.0	11.0	736366.0	2343809.37	623312.0	-941.0
184	FG2409.ZCE	20240624	1579.0	1591.0	1571.0	1589.0	1525.0	1534.0	1548.0	-57.0	-43.0	893237.0	2764796.24	640262.0	16950.0
185	FG2409.ZCE	20240625	1534.0	1548.0	1537.0	1560.0	1534.0	1551.0	1547.0	3.0	-1.0	527823.0	1632746.48	622974.0	-17288.0
186	FG2409.ZCE	20240626	1551.0	1547.0	1546.0	1558.0	1528.0	1557.0	1542.0	10.0	-5.0	676976.0	2087835.34	622706.0	-268.0
187	FG2409.ZCE	20240627	1557.0	1542.0	1554.0	1557.0	1519.0	1529.0	1537.0	-13.0	-5.0	672790.0	2067507.28	672312.0	49606.0
188	FG2409.ZCE	20240628	1529.0	1537.0	1529.0	1562.0	1516.0	1560.0	1543.0	23.0	6.0	927387.0	2862596.95	621601.0	-50711.0
189	FG2409.ZCE	20240701	1560.0	1543.0	1560.0	1574.0	1535.0	1551.0	1553.0	8.0	10.0	723664.0	2248389.97	639287.0	17686.0
190	FG2409.ZCE	20240702	1551.0	1553.0	1550.0	1585.0	1546.0	1578.0	1564.0	25.0	11.0	675091.0	2112198.47	617879.0	-21408.0
191	FG2409.ZCE	20240703	1578.0	1564.0	1581.0	1585.0	1551.0	1583.0	1569.0	19.0	5.0	731590.0	2296081.57	621210.0	3331.0
192	FG2409.ZCE	20240704	1583.0	1569.0	1580.0	1593.0	1566.0	1574.0	1582.0	5.0	13.0	647995.0	2050743.46	614154.0	-7056.0
193	FG2409.ZCE	20240705	1574.0	1582.0	1574.0	1578.0	1522.0	1524.0	1546.0	-58.0	-36.0	838129.0	2591370.84	674688.0	60534.0
194	FG2409.ZCE	20240708	1524.0	1546.0	1525.0	1535.0	1483.0	1494.0	1512.0	-52.0	-34.0	853910.0	2581652.95	691893.0	17205.0
195	FG2409.ZCE	20240709	1494.0	1512.0	1492.0	1514.0	1484.0	1503.0	1498.0	-9.0	-14.0	584364.0	1750531.67	678959.0	-12934.0
196	FG2409.ZCE	20240710	1503.0	1498.0	1499.0	1505.0	1454.0	1464.0	1477.0	-34.0	-21.0	759507.0	2244226.87	704122.0	25163.0
197	FG2409.ZCE	20240711	1464.0	1477.0	1470.0	1481.0	1452.0	1465.0	1469.0	-12.0	-8.0	637107.0	1871913.73	703608.0	-514.0
198	FG2409.ZCE	20240712	1465.0	1469.0	1470.0	1477.0	1460.0	1473.0	1468.0	4.0	-1.0	471854.0	1385827.53	697293.0	-6315.0
199	FG2409.ZCE	20240715	1473.0	1468.0	1470.0	1471.0	1436.0	1456.0	1454.0	-12.0	-14.0	1040463.0	3026304.52	748169.0	50876.0
200	FG2409.ZCE	20240716	1456.0	1454.0	1453.0	1462.0	1433.0	1454.0	1449.0	0.0	-5.0	646305.0	1873447.13	742517.0	-5652.0
201	FG2409.ZCE	20240717	1454.0	1449.0	1445.0	1460.0	1428.0	1439.0	1445.0	-10.0	-4.0	606303.0	1752090.42	786599.0	44082.0
202	FG2409.ZCE	20240718	1439.0	1445.0	1444.0	1469.0	1439.0	1459.0	1454.0	14.0	9.0	711961.0	2069724.33	743645.0	-42954.0
203	FG2409.ZCE	20240719	1459.0	1454.0	1450.0	1459.0	1432.0	1443.0	1445.0	-11.0	-9.0	595048.0	1719847.47	789001.0	45356.0
204	FG2409.ZCE	20240722	1443.0	1445.0	1439.0	1450.0	1410.0	1428.0	1432.0	-17.0	-13.0	846454.0	2424378.27	779189.0	-9812.0
205	FG2409.ZCE	20240723	1428.0	1432.0	1425.0	1434.0	1402.0	1406.0	1417.0	-26.0	-15.0	599228.0	1698653.63	816034.0	36845.0
206	FG2409.ZCE	20240724	1406.0	1417.0	1411.0	1438.0	1410.0	1427.0	1423.0	10.0	6.0	686599.0	1954672.11	780392.0	-35642.0
207	FG2409.ZCE	20240725	1427.0	1423.0	1430.0	1430.0	1395.0	1412.0	1413.0	-11.0	-10.0	697319.0	1970547.29	778610.0	-1782.0
208	FG2409.ZCE	20240726	1412.0	1413.0	1412.0	1428.0	1389.0	1390.0	1412.0	-23.0	-1.0	710416.0	2006402.49	839867.0	61257.0
209	FG2409.ZCE	20240729	1390.0	1412.0	1388.0	1393.0	1335.0	1341.0	1366.0	-71.0	-46.0	951270.0	2598658.65	836730.0	-3137.0
210	FG2409.ZCE	20240730	1341.0	1366.0	1354.0	1357.0	1339.0	1346.0	1347.0	-20.0	-19.0	605691.0	1631509.79	788491.0	-48239.0
211	FG2409.ZCE	20240731	1346.0	1347.0	1346.0	1380.0	1324.0	1375.0	1357.0	28.0	10.0	1049415.0	2847146.94	707424.0	-81067.0
212	FG2409.ZCE	20240801	1375.0	1357.0	1381.0	1389.0	1341.0	1347.0	1365.0	-10.0	8.0	886728.0	2420920.4	728649.0	21225.0
213	FG2409.ZCE	20240802	1347.0	1365.0	1350.0	1374.0	1333.0	1371.0	1354.0	6.0	-11.0	823333.0	2230199.03	672315.0	-56334.0
214	FG2409.ZCE	20240805	1371.0	1354.0	1368.0	1368.0	1334.0	1353.0	1351.0	-1.0	-3.0	712765.0	1926151.1	656663.0	-15652.0
215	FG2409.ZCE	20240806	1353.0	1351.0	1345.0	1360.0	1322.0	1335.0	1343.0	-16.0	-8.0	878766.0	2360493.86	633668.0	-22995.0
216	FG2409.ZCE	20240807	1335.0	1343.0	1330.0	1341.0	1309.0	1312.0	1320.0	-31.0	-23.0	717017.0	1892769.39	629363.0	-4305.0
217	FG2409.ZCE	20240808	1312.0	1320.0	1315.0	1319.0	1293.0	1297.0	1306.0	-23.0	-14.0	509794.0	1332290.87	615926.0	-13437.0
218	FG2409.ZCE	20240809	1297.0	1306.0	1305.0	1340.0	1304.0	1308.0	1322.0	2.0	16.0	796322.0	2105223.46	553953.0	-61973.0
219	FG2409.ZCE	20240812	1308.0	1322.0	1311.0	1312.0	1272.0	1304.0	1298.0	-18.0	-24.0	831811.0	2159185.19	532135.0	-21818.0
220	FG2409.ZCE	20240813	1304.0	1298.0	1304.0	1305.0	1255.0	1267.0	1276.0	-31.0	-22.0	916650.0	2342591.43	542926.0	10791.0
221	FG2409.ZCE	20240814	1267.0	1276.0	1263.0	1265.0	1218.0	1241.0	1241.0	-35.0	-35.0	777197.0	1929200.78	461991.0	-80935.0
222	FG2409.ZCE	20240815	1241.0	1241.0	1242.0	1254.0	1224.0	1244.0	1242.0	3.0	1.0	587829.0	1459614.02	408675.0	-53316.0
223	FG2409.ZCE	20240816	1244.0	1242.0	1247.0	1258.0	1235.0	1239.0	1246.0	-3.0	4.0	419040.0	1043994.21	362966.0	-45709.0
224	FG2409.ZCE	20240819	1239.0	1246.0	1239.0	1252.0	1223.0	1233.0	1239.0	-13.0	-7.0	361132.0	894723.15	322003.0	-40963.0
225	FG2409.ZCE	20240820	1233.0	1239.0	1236.0	1250.0	1228.0	1241.0	1239.0	2.0	0.0	171065.0	423842.87	277386.0	-44617.0
226	FG2409.ZCE	20240821	1241.0	1239.0	1248.0	1249.0	1231.0	1240.0	1239.0	1.0	0.0	134682.0	333837.46	228016.0	-49370.0
227	FG2409.ZCE	20240822	1240.0	1239.0	1231.0	1239.0	1180.0	1191.0	1209.0	-48.0	-30.0	170246.0	411712.21	189635.0	-38381.0
228	FG2409.ZCE	20240823	1191.0	1209.0	1190.0	1195.0	1153.0	1154.0	1173.0	-55.0	-36.0	102932.0	241477.81	162512.0	-27123.0
229	FG2409.ZCE	20240826	1154.0	1173.0	1159.0	1163.0	1110.0	1121.0	1135.0	-52.0	-38.0	142600.0	323839.53	136720.0	-25792.0
230	FG2409.ZCE	20240827	1121.0	1135.0	1120.0	1130.0	1093.0	1127.0	1114.0	-8.0	-21.0	135616.0	302256.46	106818.0	-29902.0
231	FG2409.ZCE	20240828	1127.0	1114.0	1124.0	1140.0	1114.0	1128.0	1127.0	14.0	13.0	69879.0	157525.0	86642.0	-20176.0
232	FG2409.ZCE	20240829	1128.0	1127.0	1110.0	1125.0	1095.0	1113.0	1111.0	-14.0	-16.0	75195.0	167051.15	69689.0	-16953.0
233	FG2409.ZCE	20240830	1113.0	1111.0	1105.0	1114.0	1059.0	1070.0	1082.0	-41.0	-29.0	117074.0	253376.81	6397.0	-63292.0
234	FG2409.ZCE	20240902	1070.0	1082.0	1071.0	1100.0	1000.0	1000.0	1064.0	-82.0	-18.0	4116.0	8758.09	3534.0	-2863.0
235	FG2409.ZCE	20240903	1000.0	1064.0	1000.0	1000.0	965.0	965.0	982.0	-99.0	-82.0	680.0	1349.63	3082.0	-452.0
236	FG2409.ZCE	20240904	965.0	982.0	976.0	984.0	943.0	943.0	968.0	-39.0	-14.0	511.0	997.25	2698.0	-384.0
237	FG2409.ZCE	20240905	943.0	968.0	954.0	979.0	954.0	958.0	966.0	-10.0	-2.0	475.0	916.97	2493.0	-205.0
238	FG2409.ZCE	20240906	958.0	966.0	943.0	943.0	940.0	940.0	940.0	-26.0	-26.0	185.0	351.9	2380.0	-113.0
239	FG2409.ZCE	20240909	940.0	940.0	946.0	946.0	908.0	911.0	924.0	-29.0	-16.0	249.0	463.31	2265.0	-115.0
240	FG2409.ZCE	20240910	911.0	924.0	933.0	933.0	902.0	915.0	914.0	-9.0	-10.0	335.0	623.34	2007.0	-258.0
241	FG2409.ZCE	20240911	915.0	914.0	903.0	903.0	874.0	889.0	887.0	-25.0	-27.0	58.0	102.84	1977.0	-30.0
242	FG2409.ZCE	20240912	889.0	887.0	880.0	886.0	864.0	870.0	868.0	-17.0	-19.0	161.0	279.36	1861.0	-116.0
243	FG2409.ZCE	20240913	870.0	868.0	868.0	910.0	854.0	880.0	880.0	12.0	12.0	188.0	330.98	0.0	-1861.0