finance-talk/data/FG/FG2401.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	FG2401.ZCE	20230117		1732.0	1701.0	1701.0	1677.0	1693.0	1685.0	-39.0	-47.0	368.0	1240.28	270.0
3	FG2401.ZCE	20230118	1693.0	1685.0	1686.0	1727.0	1686.0	1724.0	1710.0	39.0	25.0	259.0	885.82	340.0	70.0
4	FG2401.ZCE	20230119	1724.0	1710.0	1727.0	1759.0	1723.0	1735.0	1741.0	25.0	31.0	162.0	564.2	358.0	18.0
5	FG2401.ZCE	20230120	1735.0	1741.0	1742.0	1752.0	1740.0	1749.0	1745.0	8.0	4.0	82.0	286.19	375.0	17.0
6	FG2401.ZCE	20230130	1749.0	1745.0	1790.0	1790.0	1674.0	1676.0	1703.0	-69.0	-42.0	912.0	3106.53	863.0	488.0
7	FG2401.ZCE	20230131	1676.0	1703.0	1682.0	1688.0	1649.0	1653.0	1664.0	-50.0	-39.0	1331.0	4429.26	1799.0	936.0
8	FG2401.ZCE	20230201	1653.0	1664.0	1653.0	1674.0	1640.0	1646.0	1654.0	-18.0	-10.0	1218.0	4029.06	2227.0	428.0
9	FG2401.ZCE	20230202	1646.0	1654.0	1647.0	1650.0	1593.0	1598.0	1622.0	-56.0	-32.0	2773.0	8996.61	3582.0	1355.0
10	FG2401.ZCE	20230203	1598.0	1622.0	1603.0	1624.0	1595.0	1614.0	1607.0	-8.0	-15.0	1140.0	3664.66	3958.0	376.0
11	FG2401.ZCE	20230206	1614.0	1607.0	1617.0	1625.0	1595.0	1600.0	1609.0	-7.0	2.0	2022.0	6508.34	4273.0	315.0
12	FG2401.ZCE	20230207	1600.0	1609.0	1604.0	1604.0	1565.0	1578.0	1582.0	-31.0	-27.0	1922.0	6081.57	5152.0	879.0
13	FG2401.ZCE	20230208	1578.0	1582.0	1581.0	1581.0	1564.0	1575.0	1572.0	-7.0	-10.0	1395.0	4386.41	5660.0	508.0
14	FG2401.ZCE	20230209	1575.0	1572.0	1577.0	1580.0	1566.0	1569.0	1573.0	-3.0	1.0	1562.0	4912.68	6188.0	528.0
15	FG2401.ZCE	20230210	1569.0	1573.0	1570.0	1575.0	1534.0	1562.0	1559.0	-11.0	-14.0	3387.0	10562.12	7374.0	1186.0
16	FG2401.ZCE	20230213	1562.0	1559.0	1570.0	1570.0	1544.0	1552.0	1557.0	-7.0	-2.0	2836.0	8831.72	8412.0	1038.0
17	FG2401.ZCE	20230214	1552.0	1557.0	1552.0	1564.0	1536.0	1562.0	1550.0	5.0	-7.0	2796.0	8665.12	9354.0	942.0
18	FG2401.ZCE	20230215	1562.0	1550.0	1563.0	1579.0	1556.0	1565.0	1564.0	15.0	14.0	3096.0	9686.89	9747.0	393.0
19	FG2401.ZCE	20230216	1565.0	1564.0	1568.0	1580.0	1563.0	1571.0	1571.0	7.0	7.0	2751.0	8643.68	9985.0	238.0
20	FG2401.ZCE	20230217	1571.0	1571.0	1571.0	1579.0	1556.0	1564.0	1569.0	-7.0	-2.0	1888.0	5922.68	10432.0	447.0
21	FG2401.ZCE	20230220	1564.0	1569.0	1559.0	1574.0	1554.0	1569.0	1563.0	0.0	-6.0	2552.0	7976.03	10847.0	415.0
22	FG2401.ZCE	20230221	1569.0	1563.0	1570.0	1592.0	1570.0	1590.0	1584.0	27.0	21.0	3475.0	11007.57	10329.0	-518.0
23	FG2401.ZCE	20230222	1590.0	1584.0	1588.0	1589.0	1572.0	1582.0	1580.0	-2.0	-4.0	3652.0	11540.2	11007.0	678.0
24	FG2401.ZCE	20230223	1582.0	1580.0	1582.0	1598.0	1578.0	1584.0	1586.0	4.0	6.0	3556.0	11282.84	11272.0	265.0
25	FG2401.ZCE	20230224	1584.0	1586.0	1585.0	1587.0	1563.0	1567.0	1574.0	-19.0	-12.0	3995.0	12573.26	12742.0	1470.0
26	FG2401.ZCE	20230227	1567.0	1574.0	1562.0	1573.0	1555.0	1562.0	1565.0	-12.0	-9.0	2447.0	7661.39	13810.0	1068.0
27	FG2401.ZCE	20230228	1562.0	1565.0	1558.0	1566.0	1558.0	1564.0	1562.0	-1.0	-3.0	1218.0	3805.18	14156.0	346.0
28	FG2401.ZCE	20230301	1564.0	1562.0	1565.0	1569.0	1547.0	1564.0	1558.0	2.0	-4.0	3427.0	10677.84	15004.0	848.0
29	FG2401.ZCE	20230302	1564.0	1558.0	1568.0	1578.0	1565.0	1575.0	1572.0	17.0	14.0	2251.0	7075.23	15066.0	62.0
30	FG2401.ZCE	20230303	1575.0	1572.0	1578.0	1587.0	1576.0	1585.0	1582.0	13.0	10.0	3412.0	10798.0	15637.0	571.0
31	FG2401.ZCE	20230306	1585.0	1582.0	1587.0	1609.0	1577.0	1608.0	1590.0	26.0	8.0	7194.0	22879.32	16904.0	1267.0
32	FG2401.ZCE	20230307	1608.0	1590.0	1611.0	1620.0	1607.0	1614.0	1614.0	24.0	24.0	4887.0	15773.88	16897.0	-7.0
33	FG2401.ZCE	20230308	1614.0	1614.0	1615.0	1628.0	1600.0	1610.0	1617.0	-4.0	3.0	5949.0	19244.16	16634.0	-263.0
34	FG2401.ZCE	20230309	1610.0	1617.0	1610.0	1614.0	1595.0	1605.0	1602.0	-12.0	-15.0	4425.0	14178.19	17580.0	946.0
35	FG2401.ZCE	20230310	1605.0	1602.0	1608.0	1645.0	1605.0	1629.0	1625.0	27.0	23.0	9410.0	30589.06	19506.0	1926.0
36	FG2401.ZCE	20230313	1629.0	1625.0	1635.0	1655.0	1626.0	1650.0	1642.0	25.0	17.0	8538.0	28030.82	20679.0	1173.0
37	FG2401.ZCE	20230314	1650.0	1642.0	1635.0	1657.0	1619.0	1622.0	1638.0	-20.0	-4.0	10132.0	33185.12	23695.0	3016.0
38	FG2401.ZCE	20230315	1622.0	1638.0	1623.0	1640.0	1611.0	1619.0	1628.0	-19.0	-10.0	10016.0	32616.3	26623.0	2928.0
39	FG2401.ZCE	20230316	1619.0	1628.0	1612.0	1620.0	1545.0	1545.0	1585.0	-83.0	-43.0	17903.0	56767.77	27629.0	1006.0
40	FG2401.ZCE	20230317	1545.0	1585.0	1548.0	1576.0	1541.0	1562.0	1560.0	-23.0	-25.0	8115.0	25316.29	28746.0	1117.0
41	FG2401.ZCE	20230320	1562.0	1560.0	1567.0	1578.0	1536.0	1538.0	1558.0	-22.0	-2.0	10935.0	34074.32	30870.0	2124.0
42	FG2401.ZCE	20230321	1538.0	1558.0	1540.0	1555.0	1538.0	1540.0	1546.0	-18.0	-12.0	6510.0	20126.5	32368.0	1498.0
43	FG2401.ZCE	20230322	1540.0	1546.0	1545.0	1559.0	1521.0	1532.0	1538.0	-14.0	-8.0	12173.0	37449.19	36369.0	4001.0
44	FG2401.ZCE	20230323	1532.0	1538.0	1546.0	1546.0	1521.0	1529.0	1530.0	-9.0	-8.0	10198.0	31201.28	39446.0	3077.0
45	FG2401.ZCE	20230324	1529.0	1530.0	1530.0	1537.0	1523.0	1536.0	1529.0	6.0	-1.0	7323.0	22398.17	40380.0	934.0
46	FG2401.ZCE	20230327	1536.0	1529.0	1531.0	1565.0	1531.0	1558.0	1555.0	29.0	26.0	11174.0	34758.99	41522.0	1142.0
47	FG2401.ZCE	20230328	1558.0	1555.0	1565.0	1588.0	1558.0	1584.0	1576.0	29.0	21.0	11602.0	36558.95	45068.0	3546.0
48	FG2401.ZCE	20230329	1584.0	1576.0	1579.0	1590.0	1560.0	1570.0	1575.0	-6.0	-1.0	10175.0	32044.28	47461.0	2393.0
49	FG2401.ZCE	20230330	1570.0	1575.0	1575.0	1588.0	1565.0	1577.0	1578.0	2.0	3.0	8330.0	26292.99	48653.0	1192.0
50	FG2401.ZCE	20230331	1577.0	1578.0	1581.0	1581.0	1548.0	1550.0	1559.0	-28.0	-19.0	18949.0	59092.08	55296.0	6643.0
51	FG2401.ZCE	20230403	1550.0	1559.0	1550.0	1574.0	1550.0	1561.0	1564.0	2.0	5.0	17550.0	54884.25	60647.0	5351.0
52	FG2401.ZCE	20230404	1561.0	1564.0	1558.0	1558.0	1530.0	1539.0	1537.0	-25.0	-27.0	15564.0	47859.05	65465.0	4818.0
53	FG2401.ZCE	20230406	1539.0	1537.0	1544.0	1570.0	1544.0	1562.0	1561.0	25.0	24.0	17033.0	53189.18	69668.0	4203.0
54	FG2401.ZCE	20230407	1562.0	1561.0	1561.0	1580.0	1558.0	1579.0	1573.0	18.0	12.0	14493.0	45586.22	72470.0	2802.0
55	FG2401.ZCE	20230410	1579.0	1573.0	1588.0	1599.0	1550.0	1564.0	1578.0	-9.0	5.0	21980.0	69389.65	77211.0	4741.0
56	FG2401.ZCE	20230411	1564.0	1578.0	1573.0	1573.0	1522.0	1548.0	1546.0	-30.0	-32.0	20828.0	64394.38	82310.0	5099.0
57	FG2401.ZCE	20230412	1548.0	1546.0	1548.0	1553.0	1521.0	1547.0	1541.0	1.0	-5.0	21944.0	67624.24	85622.0	3312.0
58	FG2401.ZCE	20230413	1547.0	1541.0	1550.0	1552.0	1523.0	1537.0	1538.0	-4.0	-3.0	21631.0	66540.07	90284.0	4662.0
59	FG2401.ZCE	20230414	1537.0	1538.0	1540.0	1582.0	1539.0	1571.0	1563.0	33.0	25.0	37123.0	116011.67	93432.0	3148.0
60	FG2401.ZCE	20230417	1571.0	1563.0	1572.0	1628.0	1564.0	1622.0	1602.0	59.0	39.0	48516.0	155473.23	104427.0	10995.0
61	FG2401.ZCE	20230418	1622.0	1602.0	1623.0	1633.0	1598.0	1628.0	1615.0	26.0	13.0	37238.0	120298.7	110578.0	6151.0
62	FG2401.ZCE	20230419	1628.0	1615.0	1630.0	1673.0	1630.0	1640.0	1653.0	25.0	38.0	66566.0	220072.95	124967.0	14389.0
63	FG2401.ZCE	20230420	1640.0	1653.0	1639.0	1710.0	1626.0	1694.0	1658.0	41.0	5.0	77245.0	256082.86	133985.0	9018.0
64	FG2401.ZCE	20230421	1694.0	1658.0	1700.0	1762.0	1655.0	1665.0	1708.0	7.0	50.0	148623.0	507652.92	156227.0	22242.0
65	FG2401.ZCE	20230424	1665.0	1708.0	1670.0	1720.0	1634.0	1689.0	1684.0	-19.0	-24.0	115004.0	387235.16	149633.0	-6594.0
66	FG2401.ZCE	20230425	1689.0	1684.0	1706.0	1724.0	1637.0	1666.0	1681.0	-18.0	-3.0	110950.0	372971.33	160407.0	10774.0
67	FG2401.ZCE	20230426	1666.0	1681.0	1660.0	1660.0	1613.0	1632.0	1634.0	-49.0	-47.0	98174.0	320885.75	155998.0	-4409.0
68	FG2401.ZCE	20230427	1632.0	1634.0	1625.0	1634.0	1578.0	1584.0	1607.0	-50.0	-27.0	79050.0	254028.25	154566.0	-1432.0
69	FG2401.ZCE	20230428	1584.0	1607.0	1586.0	1617.0	1562.0	1615.0	1592.0	8.0	-15.0	79186.0	252079.07	156156.0	1590.0
70	FG2401.ZCE	20230504	1615.0	1592.0	1591.0	1622.0	1571.0	1575.0	1594.0	-17.0	2.0	63983.0	204011.79	159190.0	3034.0
71	FG2401.ZCE	20230505	1575.0	1594.0	1578.0	1594.0	1543.0	1592.0	1570.0	-2.0	-24.0	101632.0	319214.02	167262.0	8072.0
72	FG2401.ZCE	20230508	1592.0	1570.0	1592.0	1623.0	1564.0	1599.0	1587.0	29.0	17.0	133969.0	425329.68	177954.0	10692.0
73	FG2401.ZCE	20230509	1599.0	1587.0	1594.0	1599.0	1552.0	1557.0	1578.0	-30.0	-9.0	101576.0	320672.68	188831.0	10877.0
74	FG2401.ZCE	20230510	1557.0	1578.0	1559.0	1572.0	1545.0	1552.0	1557.0	-26.0	-21.0	76860.0	239328.62	197998.0	9167.0
75	FG2401.ZCE	20230511	1552.0	1557.0	1551.0	1571.0	1526.0	1533.0	1541.0	-24.0	-16.0	141321.0	435642.18	207093.0	9095.0
76	FG2401.ZCE	20230512	1533.0	1541.0	1525.0	1535.0	1502.0	1524.0	1520.0	-17.0	-21.0	123129.0	374382.93	202078.0	-5015.0
77	FG2401.ZCE	20230515	1524.0	1520.0	1530.0	1545.0	1473.0	1482.0	1503.0	-38.0	-17.0	163210.0	490624.23	207418.0	5340.0
78	FG2401.ZCE	20230516	1482.0	1503.0	1483.0	1494.0	1469.0	1479.0	1481.0	-24.0	-22.0	104751.0	310283.52	209738.0	2320.0
79	FG2401.ZCE	20230517	1479.0	1481.0	1483.0	1529.0	1481.0	1505.0	1506.0	24.0	25.0	120420.0	362586.13	212178.0	2440.0
80	FG2401.ZCE	20230518	1505.0	1506.0	1511.0	1537.0	1495.0	1496.0	1518.0	-10.0	12.0	129331.0	392572.84	218126.0	5948.0
81	FG2401.ZCE	20230519	1496.0	1518.0	1492.0	1498.0	1438.0	1459.0	1468.0	-59.0	-50.0	175286.0	514714.15	226598.0	8472.0
82	FG2401.ZCE	20230522	1459.0	1468.0	1459.0	1460.0	1351.0	1359.0	1402.0	-109.0	-66.0	229882.0	644616.97	247723.0	21125.0
83	FG2401.ZCE	20230523	1359.0	1402.0	1370.0	1401.0	1336.0	1341.0	1368.0	-61.0	-34.0	199904.0	546903.91	254396.0	6673.0
84	FG2401.ZCE	20230524	1341.0	1368.0	1360.0	1360.0	1305.0	1316.0	1328.0	-52.0	-40.0	255255.0	677878.53	276610.0	22214.0
85	FG2401.ZCE	20230525	1316.0	1328.0	1322.0	1346.0	1317.0	1335.0	1330.0	7.0	2.0	169862.0	451923.14	272202.0	-4408.0
86	FG2401.ZCE	20230526	1335.0	1330.0	1334.0	1352.0	1296.0	1342.0	1324.0	12.0	-6.0	199697.0	528871.71	269781.0	-2421.0
87	FG2401.ZCE	20230529	1342.0	1324.0	1340.0	1369.0	1328.0	1345.0	1348.0	21.0	24.0	217984.0	587891.27	259728.0	-10053.0
88	FG2401.ZCE	20230530	1345.0	1348.0	1342.0	1353.0	1300.0	1311.0	1325.0	-37.0	-23.0	168137.0	445651.22	274165.0	14437.0
89	FG2401.ZCE	20230531	1311.0	1325.0	1302.0	1306.0	1282.0	1296.0	1293.0	-29.0	-32.0	145899.0	377273.74	274768.0	603.0
90	FG2401.ZCE	20230601	1296.0	1293.0	1294.0	1324.0	1285.0	1319.0	1306.0	26.0	13.0	112867.0	294891.93	273236.0	-1532.0
91	FG2401.ZCE	20230602	1319.0	1306.0	1318.0	1420.0	1312.0	1401.0	1369.0	95.0	63.0	250283.0	685399.38	267732.0	-5504.0
92	FG2401.ZCE	20230605	1401.0	1369.0	1408.0	1443.0	1367.0	1386.0	1401.0	17.0	32.0	241469.0	676573.33	248545.0	-19187.0
93	FG2401.ZCE	20230606	1386.0	1401.0	1375.0	1398.0	1358.0	1383.0	1379.0	-18.0	-22.0	124400.0	343088.01	244636.0	-3909.0
94	FG2401.ZCE	20230607	1383.0	1379.0	1381.0	1404.0	1368.0	1383.0	1388.0	4.0	9.0	120223.0	333699.19	251140.0	6504.0
95	FG2401.ZCE	20230608	1383.0	1388.0	1393.0	1416.0	1383.0	1400.0	1400.0	12.0	12.0	113612.0	318063.66	260559.0	9419.0
96	FG2401.ZCE	20230609	1400.0	1400.0	1405.0	1418.0	1394.0	1413.0	1406.0	13.0	6.0	69435.0	195279.64	262776.0	2217.0
97	FG2401.ZCE	20230612	1413.0	1406.0	1419.0	1441.0	1399.0	1404.0	1417.0	-2.0	11.0	118162.0	334858.51	268518.0	5742.0
98	FG2401.ZCE	20230613	1404.0	1417.0	1405.0	1449.0	1401.0	1448.0	1424.0	31.0	7.0	101196.0	288247.7	265891.0	-2627.0
99	FG2401.ZCE	20230614	1448.0	1424.0	1451.0	1493.0	1437.0	1470.0	1466.0	46.0	42.0	150148.0	440336.87	273658.0	7767.0
100	FG2401.ZCE	20230615	1470.0	1466.0	1468.0	1475.0	1414.0	1441.0	1443.0	-25.0	-23.0	139496.0	402574.87	277376.0	3718.0
101	FG2401.ZCE	20230616	1441.0	1443.0	1445.0	1473.0	1440.0	1455.0	1458.0	12.0	15.0	147252.0	429529.1	266416.0	-10960.0
102	FG2401.ZCE	20230619	1455.0	1458.0	1450.0	1460.0	1381.0	1392.0	1410.0	-66.0	-48.0	223276.0	629837.52	265265.0	-1151.0
103	FG2401.ZCE	20230620	1392.0	1410.0	1396.0	1398.0	1374.0	1386.0	1390.0	-24.0	-20.0	102341.0	284412.55	272606.0	7341.0
104	FG2401.ZCE	20230621	1386.0	1390.0	1385.0	1396.0	1360.0	1368.0	1379.0	-22.0	-11.0	97241.0	268104.95	275292.0	2686.0
105	FG2401.ZCE	20230626	1368.0	1379.0	1351.0	1376.0	1337.0	1349.0	1354.0	-30.0	-25.0	89931.0	243555.45	280840.0	5548.0
106	FG2401.ZCE	20230627	1349.0	1354.0	1352.0	1379.0	1336.0	1361.0	1358.0	7.0	4.0	121771.0	330767.69	284230.0	3390.0
107	FG2401.ZCE	20230628	1361.0	1358.0	1362.0	1370.0	1348.0	1364.0	1361.0	6.0	3.0	77967.0	212196.47	287640.0	3410.0
108	FG2401.ZCE	20230629	1364.0	1361.0	1366.0	1374.0	1350.0	1371.0	1362.0	10.0	1.0	81348.0	221648.41	292101.0	4461.0
109	FG2401.ZCE	20230630	1371.0	1362.0	1367.0	1410.0	1365.0	1382.0	1395.0	20.0	33.0	176416.0	492034.16	296007.0	3906.0
110	FG2401.ZCE	20230703	1382.0	1395.0	1385.0	1395.0	1377.0	1390.0	1387.0	-5.0	-8.0	81111.0	224925.03	305397.0	9390.0
111	FG2401.ZCE	20230704	1390.0	1387.0	1390.0	1419.0	1387.0	1409.0	1402.0	22.0	15.0	131849.0	369778.46	308780.0	3383.0
112	FG2401.ZCE	20230705	1409.0	1402.0	1415.0	1417.0	1393.0	1408.0	1405.0	6.0	3.0	80641.0	226594.53	312354.0	3574.0
113	FG2401.ZCE	20230706	1408.0	1405.0	1415.0	1416.0	1389.0	1400.0	1401.0	-5.0	-4.0	80817.0	226458.95	324360.0	12006.0
114	FG2401.ZCE	20230707	1400.0	1401.0	1398.0	1420.0	1394.0	1409.0	1408.0	8.0	7.0	116813.0	329046.08	324474.0	114.0
115	FG2401.ZCE	20230710	1409.0	1408.0	1409.0	1423.0	1400.0	1404.0	1409.0	-4.0	1.0	74346.0	209576.14	325825.0	1351.0
116	FG2401.ZCE	20230711	1404.0	1409.0	1410.0	1443.0	1407.0	1425.0	1428.0	16.0	19.0	144843.0	413623.06	320922.0	-4903.0
117	FG2401.ZCE	20230712	1425.0	1428.0	1425.0	1443.0	1424.0	1438.0	1434.0	10.0	6.0	95035.0	272610.3	330977.0	10055.0
118	FG2401.ZCE	20230713	1438.0	1434.0	1441.0	1445.0	1408.0	1431.0	1429.0	-3.0	-5.0	130334.0	372583.79	331165.0	188.0
119	FG2401.ZCE	20230714	1431.0	1429.0	1432.0	1480.0	1430.0	1473.0	1456.0	44.0	27.0	160582.0	467557.38	344178.0	13013.0
120	FG2401.ZCE	20230717	1473.0	1456.0	1476.0	1481.0	1423.0	1426.0	1454.0	-30.0	-2.0	217135.0	631409.3	353755.0	9577.0
121	FG2401.ZCE	20230718	1426.0	1454.0	1436.0	1464.0	1430.0	1460.0	1447.0	6.0	-7.0	128341.0	371349.51	369782.0	16027.0
122	FG2401.ZCE	20230719	1460.0	1447.0	1463.0	1502.0	1461.0	1499.0	1487.0	52.0	40.0	186458.0	554524.88	368490.0	-1292.0
123	FG2401.ZCE	20230720	1499.0	1487.0	1493.0	1527.0	1466.0	1477.0	1492.0	-10.0	5.0	328246.0	979690.19	385631.0	17141.0
124	FG2401.ZCE	20230721	1477.0	1492.0	1484.0	1489.0	1450.0	1464.0	1473.0	-28.0	-19.0	174413.0	513647.06	396880.0	11249.0
125	FG2401.ZCE	20230724	1464.0	1473.0	1476.0	1485.0	1427.0	1431.0	1451.0	-42.0	-22.0	234161.0	679358.14	404357.0	7477.0
126	FG2401.ZCE	20230725	1431.0	1451.0	1439.0	1484.0	1435.0	1471.0	1460.0	20.0	9.0	186112.0	543592.37	411574.0	7217.0
127	FG2401.ZCE	20230726	1471.0	1460.0	1471.0	1551.0	1465.0	1518.0	1509.0	58.0	49.0	413975.0	1249527.45	400334.0	-11240.0
128	FG2401.ZCE	20230727	1518.0	1509.0	1512.0	1580.0	1501.0	1541.0	1542.0	32.0	33.0	433727.0	1337988.3	367285.0	-33049.0
129	FG2401.ZCE	20230728	1541.0	1542.0	1544.0	1561.0	1510.0	1535.0	1536.0	-7.0	-6.0	358541.0	1101567.6	389613.0	22328.0
130	FG2401.ZCE	20230731	1535.0	1536.0	1536.0	1576.0	1521.0	1569.0	1552.0	33.0	16.0	365461.0	1134521.36	422401.0	32788.0
131	FG2401.ZCE	20230801	1569.0	1552.0	1574.0	1653.0	1570.0	1652.0	1612.0	100.0	60.0	595652.0	1920656.29	401855.0	-20546.0
132	FG2401.ZCE	20230802	1652.0	1612.0	1642.0	1674.0	1621.0	1634.0	1650.0	22.0	38.0	649923.0	2145250.41	407263.0	5408.0
133	FG2401.ZCE	20230803	1634.0	1650.0	1639.0	1662.0	1572.0	1588.0	1614.0	-62.0	-36.0	813405.0	2625292.47	434293.0	27030.0
134	FG2401.ZCE	20230804	1588.0	1614.0	1601.0	1646.0	1598.0	1615.0	1623.0	1.0	9.0	828400.0	2689421.05	487272.0	52979.0
135	FG2401.ZCE	20230807	1615.0	1623.0	1624.0	1629.0	1533.0	1550.0	1561.0	-73.0	-62.0	843449.0	2632541.7	558226.0	70954.0
136	FG2401.ZCE	20230808	1550.0	1561.0	1551.0	1568.0	1523.0	1535.0	1542.0	-26.0	-19.0	662693.0	2043104.51	589963.0	31737.0
137	FG2401.ZCE	20230809	1535.0	1542.0	1534.0	1557.0	1521.0	1541.0	1538.0	-1.0	-4.0	560007.0	1723091.52	615834.0	25871.0
138	FG2401.ZCE	20230810	1541.0	1538.0	1538.0	1572.0	1530.0	1539.0	1546.0	1.0	8.0	658625.0	2036690.7	673638.0	57804.0
139	FG2401.ZCE	20230811	1539.0	1546.0	1535.0	1594.0	1530.0	1590.0	1565.0	44.0	19.0	790255.0	2473170.84	709511.0	35873.0
140	FG2401.ZCE	20230814	1590.0	1565.0	1592.0	1602.0	1541.0	1578.0	1565.0	13.0	0.0	1040976.0	3258681.24	723826.0	14315.0
141	FG2401.ZCE	20230815	1578.0	1565.0	1578.0	1588.0	1545.0	1562.0	1566.0	-3.0	1.0	878536.0	2750870.74	758104.0	34278.0
142	FG2401.ZCE	20230816	1562.0	1566.0	1556.0	1576.0	1523.0	1555.0	1548.0	-11.0	-18.0	1103771.0	3418354.11	787500.0	29396.0
143	FG2401.ZCE	20230817	1555.0	1548.0	1559.0	1592.0	1546.0	1586.0	1569.0	38.0	21.0	1119345.0	3512031.37	793792.0	6292.0
144	FG2401.ZCE	20230818	1586.0	1569.0	1589.0	1621.0	1555.0	1574.0	1585.0	5.0	16.0	1300633.0	4123877.0	822654.0	28862.0
145	FG2401.ZCE	20230821	1574.0	1585.0	1568.0	1682.0	1549.0	1663.0	1617.0	78.0	32.0	2165548.0	7004448.47	818539.0	-4115.0
146	FG2401.ZCE	20230822	1663.0	1617.0	1647.0	1665.0	1592.0	1613.0	1625.0	-4.0	8.0	1660620.0	5395742.23	848298.0	29759.0
147	FG2401.ZCE	20230823	1613.0	1625.0	1620.0	1654.0	1605.0	1618.0	1628.0	-7.0	3.0	1372761.0	4468768.34	840502.0	-7796.0
148	FG2401.ZCE	20230824	1618.0	1628.0	1620.0	1666.0	1612.0	1615.0	1638.0	-13.0	10.0	1421304.0	4655590.53	836542.0	-3960.0
149	FG2401.ZCE	20230825	1615.0	1638.0	1614.0	1632.0	1592.0	1618.0	1616.0	-20.0	-22.0	1240132.0	4009118.9	848178.0	11636.0
150	FG2401.ZCE	20230828	1618.0	1616.0	1627.0	1653.0	1553.0	1572.0	1607.0	-44.0	-9.0	1808378.0	5813446.82	866116.0	17938.0
151	FG2401.ZCE	20230829	1572.0	1607.0	1573.0	1596.0	1549.0	1578.0	1574.0	-29.0	-33.0	1528108.0	4809871.63	856912.0	-9204.0
152	FG2401.ZCE	20230830	1578.0	1574.0	1585.0	1716.0	1585.0	1716.0	1659.0	142.0	85.0	2412774.0	8005182.28	951352.0	94440.0
153	FG2401.ZCE	20230831	1716.0	1659.0	1748.0	1797.0	1726.0	1768.0	1764.0	109.0	105.0	2680861.0	9457320.42	863870.0	-87482.0
154	FG2401.ZCE	20230901	1768.0	1764.0	1770.0	1849.0	1743.0	1812.0	1796.0	48.0	32.0	2707912.0	9724305.39	855244.0	-8626.0
155	FG2401.ZCE	20230904	1812.0	1796.0	1821.0	1839.0	1736.0	1748.0	1788.0	-48.0	-8.0	2268791.0	8111365.66	820550.0	-34694.0
156	FG2401.ZCE	20230905	1748.0	1788.0	1744.0	1785.0	1738.0	1757.0	1763.0	-31.0	-25.0	1351260.0	4765258.89	823561.0	3011.0
157	FG2401.ZCE	20230906	1757.0	1763.0	1745.0	1783.0	1712.0	1779.0	1757.0	16.0	-6.0	1466999.0	5153880.47	859243.0	35682.0
158	FG2401.ZCE	20230907	1779.0	1757.0	1780.0	1788.0	1722.0	1745.0	1755.0	-12.0	-2.0	1410943.0	4951899.57	841585.0	-17658.0
159	FG2401.ZCE	20230908	1745.0	1755.0	1741.0	1767.0	1684.0	1689.0	1734.0	-66.0	-21.0	1609437.0	5581285.08	849293.0	7708.0
160	FG2401.ZCE	20230911	1689.0	1734.0	1695.0	1766.0	1675.0	1748.0	1722.0	14.0	-12.0	1329919.0	4578972.17	860589.0	11296.0
161	FG2401.ZCE	20230912	1748.0	1722.0	1753.0	1776.0	1732.0	1767.0	1757.0	45.0	35.0	1149136.0	4037701.49	908886.0	48297.0
162	FG2401.ZCE	20230913	1767.0	1757.0	1774.0	1774.0	1680.0	1695.0	1722.0	-62.0	-35.0	1547761.0	5331966.26	968169.0	59283.0
163	FG2401.ZCE	20230914	1695.0	1722.0	1702.0	1727.0	1690.0	1714.0	1710.0	-8.0	-12.0	1086234.0	3714929.18	935554.0	-32615.0
164	FG2401.ZCE	20230915	1714.0	1710.0	1726.0	1734.0	1660.0	1707.0	1702.0	-3.0	-8.0	1397400.0	4756865.16	969587.0	34033.0
165	FG2401.ZCE	20230918	1707.0	1702.0	1702.0	1713.0	1670.0	1708.0	1695.0	6.0	-7.0	1222273.0	4143884.18	989478.0	19891.0
166	FG2401.ZCE	20230919	1708.0	1695.0	1708.0	1749.0	1703.0	1717.0	1723.0	22.0	28.0	1039481.0	3582519.91	970753.0	-18725.0
167	FG2401.ZCE	20230920	1717.0	1723.0	1717.0	1749.0	1689.0	1715.0	1720.0	-8.0	-3.0	1082816.0	3724210.59	977701.0	6948.0
168	FG2401.ZCE	20230921	1715.0	1720.0	1722.0	1723.0	1675.0	1683.0	1698.0	-37.0	-22.0	1121398.0	3808889.86	983426.0	5725.0
169	FG2401.ZCE	20230922	1683.0	1698.0	1688.0	1756.0	1687.0	1742.0	1726.0	44.0	28.0	1259126.0	4346293.63	1003251.0	19825.0
170	FG2401.ZCE	20230925	1742.0	1726.0	1749.0	1753.0	1678.0	1691.0	1704.0	-35.0	-22.0	1101137.0	3751692.4	1006718.0	3467.0
171	FG2401.ZCE	20230926	1691.0	1704.0	1700.0	1704.0	1668.0	1680.0	1690.0	-24.0	-14.0	807167.0	2728830.87	972132.0	-34586.0
172	FG2401.ZCE	20230927	1680.0	1690.0	1690.0	1705.0	1666.0	1693.0	1688.0	3.0	-2.0	705476.0	2381613.41	936930.0	-35202.0
173	FG2401.ZCE	20230928	1693.0	1688.0	1698.0	1716.0	1661.0	1668.0	1687.0	-20.0	-1.0	836099.0	2821562.39	884316.0	-52614.0
174	FG2401.ZCE	20231009	1668.0	1687.0	1711.0	1744.0	1704.0	1724.0	1726.0	37.0	39.0	745372.0	2572997.62	936344.0	52028.0
175	FG2401.ZCE	20231010	1724.0	1726.0	1730.0	1731.0	1620.0	1637.0	1663.0	-89.0	-63.0	1337678.0	4449151.47	1006796.0	70452.0
176	FG2401.ZCE	20231011	1637.0	1663.0	1639.0	1657.0	1608.0	1624.0	1636.0	-39.0	-27.0	834906.0	2732539.76	990198.0	-16598.0
177	FG2401.ZCE	20231012	1624.0	1636.0	1629.0	1655.0	1623.0	1654.0	1637.0	18.0	1.0	662512.0	2169574.84	957852.0	-32346.0
178	FG2401.ZCE	20231013	1654.0	1637.0	1659.0	1668.0	1614.0	1635.0	1634.0	-2.0	-3.0	749797.0	2450409.33	959142.0	1290.0
179	FG2401.ZCE	20231016	1635.0	1634.0	1636.0	1649.0	1598.0	1643.0	1625.0	9.0	-9.0	826668.0	2686508.03	946327.0	-12815.0
180	FG2401.ZCE	20231017	1643.0	1625.0	1640.0	1658.0	1620.0	1632.0	1639.0	7.0	14.0	763507.0	2502645.86	942374.0	-3953.0
181	FG2401.ZCE	20231018	1632.0	1639.0	1638.0	1674.0	1632.0	1645.0	1650.0	6.0	11.0	733113.0	2418794.49	942417.0	43.0
182	FG2401.ZCE	20231019	1645.0	1650.0	1651.0	1706.0	1645.0	1689.0	1677.0	39.0	27.0	912574.0	3060463.86	990529.0	48112.0
183	FG2401.ZCE	20231020	1689.0	1677.0	1686.0	1688.0	1637.0	1643.0	1656.0	-34.0	-21.0	936800.0	3103548.51	937959.0	-52570.0
184	FG2401.ZCE	20231023	1643.0	1656.0	1643.0	1652.0	1591.0	1606.0	1617.0	-50.0	-39.0	866285.0	2801776.43	933178.0	-4781.0
185	FG2401.ZCE	20231024	1606.0	1617.0	1609.0	1625.0	1604.0	1620.0	1614.0	3.0	-3.0	478691.0	1545063.59	903280.0	-29898.0
186	FG2401.ZCE	20231025	1620.0	1614.0	1626.0	1651.0	1615.0	1632.0	1631.0	18.0	17.0	628469.0	2050401.55	899339.0	-3941.0
187	FG2401.ZCE	20231026	1632.0	1631.0	1632.0	1632.0	1597.0	1623.0	1615.0	-8.0	-16.0	628200.0	2028770.12	887223.0	-12116.0
188	FG2401.ZCE	20231027	1623.0	1615.0	1620.0	1632.0	1607.0	1629.0	1620.0	14.0	5.0	633526.0	2052456.73	889020.0	1797.0
189	FG2401.ZCE	20231030	1629.0	1620.0	1629.0	1648.0	1601.0	1629.0	1626.0	9.0	6.0	830084.0	2699765.86	888331.0	-689.0
190	FG2401.ZCE	20231031	1629.0	1626.0	1634.0	1651.0	1621.0	1643.0	1639.0	17.0	13.0	740415.0	2426981.92	884014.0	-4317.0
191	FG2401.ZCE	20231101	1643.0	1639.0	1646.0	1654.0	1614.0	1625.0	1632.0	-14.0	-7.0	744491.0	2430148.08	871320.0	-12694.0
192	FG2401.ZCE	20231102	1625.0	1632.0	1634.0	1668.0	1633.0	1663.0	1647.0	31.0	15.0	801069.0	2638492.88	901112.0	29792.0
193	FG2401.ZCE	20231103	1663.0	1647.0	1660.0	1684.0	1649.0	1677.0	1670.0	30.0	23.0	731261.0	2442897.94	903107.0	1995.0
194	FG2401.ZCE	20231106	1677.0	1670.0	1677.0	1691.0	1652.0	1670.0	1670.0	0.0	0.0	756284.0	2526657.39	901003.0	-2104.0
195	FG2401.ZCE	20231107	1670.0	1670.0	1678.0	1724.0	1674.0	1690.0	1698.0	20.0	28.0	914622.0	3106267.03	900782.0	-221.0
196	FG2401.ZCE	20231108	1690.0	1698.0	1683.0	1706.0	1673.0	1688.0	1691.0	-10.0	-7.0	737093.0	2492210.57	905965.0	5183.0
197	FG2401.ZCE	20231109	1688.0	1691.0	1682.0	1714.0	1661.0	1703.0	1683.0	12.0	-8.0	867523.0	2919307.78	896593.0	-9372.0
198	FG2401.ZCE	20231110	1703.0	1683.0	1710.0	1779.0	1703.0	1749.0	1748.0	66.0	65.0	1551801.0	5424157.63	889848.0	-6745.0
199	FG2401.ZCE	20231113	1749.0	1748.0	1755.0	1767.0	1697.0	1707.0	1731.0	-41.0	-17.0	1064187.0	3684037.53	859251.0	-30597.0
200	FG2401.ZCE	20231114	1707.0	1731.0	1700.0	1701.0	1656.0	1672.0	1671.0	-59.0	-60.0	842258.0	2815160.68	844899.0	-14352.0
201	FG2401.ZCE	20231115	1672.0	1671.0	1678.0	1694.0	1671.0	1685.0	1683.0	14.0	12.0	582020.0	1958756.18	827506.0	-17393.0
202	FG2401.ZCE	20231116	1685.0	1683.0	1685.0	1711.0	1679.0	1705.0	1695.0	22.0	12.0	686860.0	2328602.59	839232.0	11726.0
203	FG2401.ZCE	20231117	1705.0	1695.0	1700.0	1728.0	1696.0	1718.0	1712.0	23.0	17.0	784447.0	2686658.73	807840.0	-31392.0
204	FG2401.ZCE	20231120	1718.0	1712.0	1725.0	1765.0	1710.0	1762.0	1733.0	50.0	21.0	881372.0	3054983.8	808280.0	440.0
205	FG2401.ZCE	20231121	1762.0	1733.0	1760.0	1804.0	1740.0	1752.0	1769.0	19.0	36.0	1065495.0	3769041.77	781659.0	-26621.0
206	FG2401.ZCE	20231122	1752.0	1769.0	1755.0	1778.0	1704.0	1729.0	1738.0	-40.0	-31.0	1126139.0	3915255.23	775248.0	-6411.0
207	FG2401.ZCE	20231123	1729.0	1738.0	1735.0	1750.0	1710.0	1746.0	1729.0	8.0	-9.0	760275.0	2628723.81	755160.0	-20088.0
208	FG2401.ZCE	20231124	1746.0	1729.0	1753.0	1756.0	1701.0	1732.0	1731.0	3.0	2.0	875827.0	3032310.43	690534.0	-64626.0
209	FG2401.ZCE	20231127	1732.0	1731.0	1731.0	1766.0	1712.0	1746.0	1737.0	15.0	6.0	717057.0	2491721.57	673122.0	-17412.0
210	FG2401.ZCE	20231128	1746.0	1737.0	1745.0	1794.0	1725.0	1745.0	1759.0	8.0	22.0	976826.0	3435725.74	637897.0	-35225.0
211	FG2401.ZCE	20231129	1745.0	1759.0	1755.0	1818.0	1748.0	1806.0	1786.0	47.0	27.0	831403.0	2970362.4	681561.0	43664.0
212	FG2401.ZCE	20231130	1806.0	1786.0	1814.0	1816.0	1763.0	1789.0	1780.0	3.0	-6.0	721527.0	2567959.02	617936.0	-63625.0
213	FG2401.ZCE	20231201	1789.0	1780.0	1790.0	1924.0	1790.0	1918.0	1849.0	138.0	69.0	1151082.0	4257081.23	612025.0	-5911.0
214	FG2401.ZCE	20231204	1918.0	1849.0	1924.0	1998.0	1852.0	1887.0	1915.0	38.0	66.0	1623924.0	6219907.26	537303.0	-74722.0
215	FG2401.ZCE	20231205	1887.0	1915.0	1882.0	1905.0	1822.0	1855.0	1864.0	-60.0	-51.0	1031105.0	3843991.99	487253.0	-50050.0
216	FG2401.ZCE	20231206	1855.0	1864.0	1849.0	1875.0	1820.0	1859.0	1846.0	-5.0	-18.0	761582.0	2812016.02	443816.0	-43437.0
217	FG2401.ZCE	20231207	1859.0	1846.0	1864.0	1933.0	1848.0	1898.0	1889.0	52.0	43.0	974637.0	3681989.54	380534.0	-63282.0
218	FG2401.ZCE	20231208	1898.0	1889.0	1898.0	1899.0	1776.0	1841.0	1864.0	-48.0	-25.0	545968.0	2035751.54	288443.0	-92091.0
219	FG2401.ZCE	20231211	1841.0	1864.0	1853.0	1854.0	1805.0	1834.0	1831.0	-30.0	-33.0	248818.0	911349.0	247011.0	-41432.0
220	FG2401.ZCE	20231212	1834.0	1831.0	1837.0	1837.0	1800.0	1815.0	1818.0	-16.0	-13.0	142366.0	517730.62	209475.0	-37536.0
221	FG2401.ZCE	20231213	1815.0	1818.0	1809.0	1815.0	1756.0	1781.0	1780.0	-37.0	-38.0	170394.0	606590.69	160664.0	-48811.0
222	FG2401.ZCE	20231214	1781.0	1780.0	1776.0	1783.0	1757.0	1760.0	1770.0	-20.0	-10.0	73302.0	259535.9	141460.0	-19204.0
223	FG2401.ZCE	20231215	1760.0	1770.0	1764.0	1780.0	1741.0	1742.0	1765.0	-28.0	-5.0	84109.0	296981.13	118123.0	-23337.0
224	FG2401.ZCE	20231218	1742.0	1765.0	1740.0	1751.0	1698.0	1703.0	1718.0	-62.0	-47.0	84741.0	291210.67	103118.0	-15005.0
225	FG2401.ZCE	20231219	1703.0	1718.0	1704.0	1739.0	1703.0	1722.0	1720.0	4.0	2.0	46801.0	161038.1	94837.0	-8281.0
226	FG2401.ZCE	20231220	1722.0	1720.0	1726.0	1756.0	1726.0	1746.0	1743.0	26.0	23.0	42107.0	146759.41	86621.0	-8216.0
227	FG2401.ZCE	20231221	1746.0	1743.0	1746.0	1814.0	1729.0	1810.0	1767.0	67.0	24.0	62982.0	222585.08	74683.0	-11938.0
228	FG2401.ZCE	20231222	1810.0	1767.0	1806.0	1843.0	1780.0	1821.0	1810.0	54.0	43.0	47999.0	173791.49	66606.0	-8077.0
229	FG2401.ZCE	20231225	1821.0	1810.0	1811.0	1817.0	1762.0	1779.0	1786.0	-31.0	-24.0	33836.0	120889.58	57919.0	-8687.0
230	FG2401.ZCE	20231226	1779.0	1786.0	1780.0	1795.0	1753.0	1771.0	1774.0	-15.0	-12.0	24946.0	88513.18	51016.0	-6903.0
231	FG2401.ZCE	20231227	1771.0	1774.0	1770.0	1784.0	1758.0	1760.0	1769.0	-14.0	-5.0	26042.0	92134.86	38832.0	-12184.0
232	FG2401.ZCE	20231228	1760.0	1769.0	1761.0	1775.0	1745.0	1755.0	1759.0	-14.0	-10.0	25041.0	88088.98	31223.0	-7609.0
233	FG2401.ZCE	20231229	1755.0	1759.0	1754.0	1794.0	1745.0	1780.0	1768.0	21.0	9.0	29057.0	102722.39	11689.0	-19534.0
234	FG2401.ZCE	20240102	1780.0	1768.0	1775.0	1789.0	1750.0	1773.0	1775.0	5.0	7.0	1964.0	6972.16	10271.0	-1418.0
235	FG2401.ZCE	20240103	1773.0	1775.0	1775.0	1864.0	1775.0	1851.0	1848.0	76.0	73.0	1379.0	5096.69	9058.0	-1213.0
236	FG2401.ZCE	20240104	1851.0	1848.0	1845.0	1852.0	1800.0	1820.0	1822.0	-28.0	-26.0	1920.0	6994.88	7815.0	-1243.0
237	FG2401.ZCE	20240105	1820.0	1822.0	1835.0	1835.0	1780.0	1795.0	1787.0	-27.0	-35.0	719.0	2569.23	7101.0	-714.0
238	FG2401.ZCE	20240108	1795.0	1787.0	1826.0	1826.0	1750.0	1773.0	1778.0	-14.0	-9.0	526.0	1870.88	6785.0	-316.0
239	FG2401.ZCE	20240109	1773.0	1778.0	1766.0	1784.0	1766.0	1770.0	1766.0	-8.0	-12.0	460.0	1624.9	6335.0	-450.0
240	FG2401.ZCE	20240110	1770.0	1766.0	1770.0	1773.0	1710.0	1710.0	1757.0	-56.0	-9.0	1342.0	4716.97	5223.0	-1112.0
241	FG2401.ZCE	20240111	1710.0	1757.0	1710.0	1732.0	1703.0	1730.0	1713.0	-27.0	-44.0	1128.0	3865.23	4174.0	-1049.0
242	FG2401.ZCE	20240112	1730.0	1713.0	1713.0	1735.0	1695.0	1713.0	1716.0	0.0	3.0	1494.0	5126.54	3006.0	-1168.0
243	FG2401.ZCE	20240115	1713.0	1716.0	1690.0	1717.0	1677.0	1686.0	1700.0	-30.0	-16.0	933.0	3172.22	0.0	-3006.0