finance-talk/data/FG/FG2403.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	FG2403.ZCE	20230315		1649.0	1630.0	1633.0	1606.0	1606.0	1621.0	-43.0	-28.0	99.0	320.92	71.0
3	FG2403.ZCE	20230316	1606.0	1621.0	1599.0	1608.0	1544.0	1544.0	1578.0	-77.0	-43.0	120.0	378.74	148.0	77.0
4	FG2403.ZCE	20230317	1544.0	1578.0	1542.0	1573.0	1540.0	1561.0	1556.0	-17.0	-22.0	97.0	301.87	178.0	30.0
5	FG2403.ZCE	20230320	1561.0	1556.0	1561.0	1582.0	1538.0	1539.0	1563.0	-17.0	7.0	135.0	422.03	223.0	45.0
6	FG2403.ZCE	20230321	1539.0	1563.0	1545.0	1553.0	1540.0	1541.0	1546.0	-22.0	-17.0	62.0	191.73	228.0	5.0
7	FG2403.ZCE	20230322	1541.0	1546.0	1549.0	1558.0	1524.0	1532.0	1540.0	-14.0	-6.0	111.0	341.93	255.0	27.0
8	FG2403.ZCE	20230323	1532.0	1540.0	1537.0	1542.0	1523.0	1527.0	1529.0	-13.0	-11.0	97.0	296.61	291.0	36.0
9	FG2403.ZCE	20230324	1527.0	1529.0	1529.0	1535.0	1518.0	1534.0	1529.0	5.0	0.0	54.0	165.1	284.0	-7.0
10	FG2403.ZCE	20230327	1534.0	1529.0	1530.0	1559.0	1530.0	1548.0	1548.0	19.0	19.0	192.0	594.58	311.0	27.0
11	FG2403.ZCE	20230328	1548.0	1548.0	1559.0	1581.0	1554.0	1579.0	1565.0	31.0	17.0	139.0	435.12	309.0	-2.0
12	FG2403.ZCE	20230329	1579.0	1565.0	1581.0	1581.0	1559.0	1568.0	1571.0	3.0	6.0	70.0	219.93	340.0	31.0
13	FG2403.ZCE	20230330	1568.0	1571.0	1572.0	1576.0	1561.0	1566.0	1570.0	-5.0	-1.0	85.0	266.93	348.0	8.0
14	FG2403.ZCE	20230331	1566.0	1570.0	1561.0	1578.0	1550.0	1550.0	1558.0	-20.0	-12.0	164.0	511.05	404.0	56.0
15	FG2403.ZCE	20230403	1550.0	1558.0	1550.0	1568.0	1550.0	1556.0	1561.0	-2.0	3.0	148.0	461.93	400.0	-4.0
16	FG2403.ZCE	20230404	1556.0	1561.0	1548.0	1548.0	1530.0	1544.0	1541.0	-17.0	-20.0	180.0	554.66	461.0	61.0
17	FG2403.ZCE	20230406	1544.0	1541.0	1551.0	1569.0	1548.0	1560.0	1559.0	19.0	18.0	180.0	561.18	497.0	36.0
18	FG2403.ZCE	20230407	1560.0	1559.0	1560.0	1571.0	1560.0	1569.0	1565.0	10.0	6.0	192.0	600.93	492.0	-5.0
19	FG2403.ZCE	20230410	1569.0	1565.0	1573.0	1586.0	1550.0	1560.0	1572.0	-5.0	7.0	288.0	905.76	549.0	57.0
20	FG2403.ZCE	20230411	1560.0	1572.0	1566.0	1567.0	1520.0	1541.0	1543.0	-31.0	-29.0	496.0	1530.68	717.0	168.0
21	FG2403.ZCE	20230412	1541.0	1543.0	1543.0	1544.0	1522.0	1537.0	1534.0	-6.0	-9.0	249.0	763.74	768.0	51.0
22	FG2403.ZCE	20230413	1537.0	1534.0	1543.0	1543.0	1516.0	1527.0	1531.0	-7.0	-3.0	270.0	826.99	828.0	60.0
23	FG2403.ZCE	20230414	1527.0	1531.0	1530.0	1564.0	1530.0	1558.0	1550.0	27.0	19.0	451.0	1398.3	893.0	65.0
24	FG2403.ZCE	20230417	1558.0	1550.0	1559.0	1584.0	1549.0	1577.0	1568.0	27.0	18.0	762.0	2390.13	903.0	10.0
25	FG2403.ZCE	20230418	1577.0	1568.0	1583.0	1583.0	1560.0	1578.0	1574.0	10.0	6.0	454.0	1429.13	916.0	13.0
26	FG2403.ZCE	20230419	1578.0	1574.0	1586.0	1610.0	1578.0	1593.0	1596.0	19.0	22.0	565.0	1803.86	927.0	11.0
27	FG2403.ZCE	20230420	1593.0	1596.0	1597.0	1638.0	1582.0	1633.0	1602.0	37.0	6.0	524.0	1678.44	887.0	-40.0
28	FG2403.ZCE	20230421	1633.0	1602.0	1631.0	1700.0	1610.0	1620.0	1654.0	18.0	52.0	1162.0	3843.44	1119.0	232.0
29	FG2403.ZCE	20230424	1620.0	1654.0	1620.0	1666.0	1600.0	1649.0	1638.0	-5.0	-16.0	961.0	3148.48	1230.0	111.0
30	FG2403.ZCE	20230425	1649.0	1638.0	1657.0	1675.0	1597.0	1618.0	1631.0	-20.0	-7.0	642.0	2094.73	1374.0	144.0
31	FG2403.ZCE	20230426	1618.0	1631.0	1602.0	1611.0	1576.0	1594.0	1594.0	-37.0	-37.0	844.0	2690.08	1481.0	107.0
32	FG2403.ZCE	20230427	1594.0	1594.0	1588.0	1593.0	1550.0	1550.0	1573.0	-44.0	-21.0	1808.0	5686.17	2005.0	524.0
33	FG2403.ZCE	20230428	1550.0	1573.0	1555.0	1560.0	1531.0	1540.0	1545.0	-33.0	-28.0	1778.0	5495.32	2507.0	502.0
34	FG2403.ZCE	20230504	1540.0	1545.0	1531.0	1558.0	1522.0	1527.0	1539.0	-18.0	-6.0	990.0	3048.01	2630.0	123.0
35	FG2403.ZCE	20230505	1527.0	1539.0	1531.0	1545.0	1505.0	1542.0	1524.0	3.0	-15.0	841.0	2564.16	2712.0	82.0
36	FG2403.ZCE	20230508	1542.0	1524.0	1541.0	1566.0	1525.0	1553.0	1543.0	29.0	19.0	1690.0	5213.66	2885.0	173.0
37	FG2403.ZCE	20230509	1553.0	1543.0	1548.0	1558.0	1525.0	1527.0	1540.0	-16.0	-3.0	1098.0	3382.08	3268.0	383.0
38	FG2403.ZCE	20230510	1527.0	1540.0	1528.0	1536.0	1511.0	1519.0	1524.0	-21.0	-16.0	1853.0	5648.19	4258.0	990.0
39	FG2403.ZCE	20230511	1519.0	1524.0	1520.0	1531.0	1475.0	1477.0	1499.0	-47.0	-25.0	2260.0	6775.27	4454.0	196.0
40	FG2403.ZCE	20230512	1477.0	1499.0	1480.0	1481.0	1456.0	1470.0	1470.0	-29.0	-29.0	1714.0	5038.48	4415.0	-39.0
41	FG2403.ZCE	20230515	1470.0	1470.0	1462.0	1488.0	1438.0	1445.0	1458.0	-25.0	-12.0	2339.0	6818.91	4720.0	305.0
42	FG2403.ZCE	20230516	1445.0	1458.0	1454.0	1455.0	1437.0	1446.0	1446.0	-12.0	-12.0	1050.0	3035.82	4952.0	232.0
43	FG2403.ZCE	20230517	1446.0	1446.0	1450.0	1477.0	1447.0	1457.0	1461.0	11.0	15.0	1247.0	3642.63	4886.0	-66.0
44	FG2403.ZCE	20230518	1457.0	1461.0	1457.0	1485.0	1453.0	1455.0	1470.0	-6.0	9.0	1111.0	3267.16	4853.0	-33.0
45	FG2403.ZCE	20230519	1455.0	1470.0	1455.0	1457.0	1418.0	1432.0	1439.0	-38.0	-31.0	3014.0	8671.88	5015.0	162.0
46	FG2403.ZCE	20230522	1432.0	1439.0	1430.0	1436.0	1340.0	1344.0	1389.0	-95.0	-50.0	3077.0	8545.31	5405.0	390.0
47	FG2403.ZCE	20230523	1344.0	1389.0	1350.0	1380.0	1323.0	1330.0	1350.0	-59.0	-39.0	1621.0	4376.16	5449.0	44.0
48	FG2403.ZCE	20230524	1330.0	1350.0	1343.0	1346.0	1289.0	1295.0	1310.0	-55.0	-40.0	2594.0	6798.67	5300.0	-149.0
49	FG2403.ZCE	20230525	1295.0	1310.0	1300.0	1315.0	1293.0	1306.0	1303.0	-4.0	-7.0	1470.0	3831.6	5266.0	-34.0
50	FG2403.ZCE	20230526	1306.0	1303.0	1303.0	1315.0	1275.0	1309.0	1297.0	6.0	-6.0	1870.0	4849.06	5232.0	-34.0
51	FG2403.ZCE	20230529	1309.0	1297.0	1310.0	1344.0	1299.0	1325.0	1326.0	28.0	29.0	3311.0	8780.89	5657.0	425.0
52	FG2403.ZCE	20230530	1325.0	1326.0	1320.0	1330.0	1288.0	1297.0	1307.0	-29.0	-19.0	1474.0	3851.6	6065.0	408.0
53	FG2403.ZCE	20230531	1297.0	1307.0	1295.0	1295.0	1275.0	1287.0	1283.0	-20.0	-24.0	1183.0	3034.61	6201.0	136.0
54	FG2403.ZCE	20230601	1287.0	1283.0	1283.0	1313.0	1277.0	1309.0	1301.0	26.0	18.0	2321.0	6038.4	7170.0	969.0
55	FG2403.ZCE	20230602	1309.0	1301.0	1313.0	1391.0	1303.0	1379.0	1354.0	78.0	53.0	3323.0	8998.31	6736.0	-434.0
56	FG2403.ZCE	20230605	1379.0	1354.0	1379.0	1397.0	1349.0	1361.0	1371.0	7.0	17.0	5792.0	15878.68	6922.0	186.0
57	FG2403.ZCE	20230606	1361.0	1371.0	1360.0	1374.0	1345.0	1363.0	1358.0	-8.0	-13.0	1818.0	4937.48	6748.0	-174.0
58	FG2403.ZCE	20230607	1363.0	1358.0	1363.0	1378.0	1345.0	1352.0	1361.0	-6.0	3.0	1264.0	3439.78	6482.0	-266.0
59	FG2403.ZCE	20230608	1352.0	1361.0	1357.0	1378.0	1353.0	1365.0	1365.0	4.0	4.0	2103.0	5739.96	6440.0	-42.0
60	FG2403.ZCE	20230609	1365.0	1365.0	1366.0	1375.0	1360.0	1374.0	1370.0	9.0	5.0	1109.0	3039.22	6723.0	283.0
61	FG2403.ZCE	20230612	1374.0	1370.0	1376.0	1398.0	1367.0	1380.0	1387.0	10.0	17.0	3336.0	9255.96	5943.0	-780.0
62	FG2403.ZCE	20230613	1380.0	1387.0	1376.0	1413.0	1375.0	1413.0	1390.0	26.0	3.0	1346.0	3741.82	5902.0	-41.0
63	FG2403.ZCE	20230614	1413.0	1390.0	1414.0	1449.0	1405.0	1429.0	1425.0	39.0	35.0	1910.0	5444.67	5957.0	55.0
64	FG2403.ZCE	20230615	1429.0	1425.0	1420.0	1431.0	1382.0	1404.0	1405.0	-21.0	-20.0	1355.0	3807.01	6116.0	159.0
65	FG2403.ZCE	20230616	1404.0	1405.0	1414.0	1434.0	1408.0	1421.0	1423.0	16.0	18.0	1599.0	4551.07	5764.0	-352.0
66	FG2403.ZCE	20230619	1421.0	1423.0	1422.0	1424.0	1358.0	1371.0	1391.0	-52.0	-32.0	2252.0	6263.59	6186.0	422.0
67	FG2403.ZCE	20230620	1371.0	1391.0	1376.0	1378.0	1358.0	1368.0	1369.0	-23.0	-22.0	887.0	2428.67	6476.0	290.0
68	FG2403.ZCE	20230621	1368.0	1369.0	1370.0	1375.0	1340.0	1348.0	1357.0	-21.0	-12.0	1235.0	3352.12	6513.0	37.0
69	FG2403.ZCE	20230626	1348.0	1357.0	1343.0	1355.0	1318.0	1328.0	1332.0	-29.0	-25.0	831.0	2213.7	6644.0	131.0
70	FG2403.ZCE	20230627	1328.0	1332.0	1332.0	1355.0	1318.0	1344.0	1336.0	12.0	4.0	1098.0	2934.46	6673.0	29.0
71	FG2403.ZCE	20230628	1344.0	1336.0	1344.0	1347.0	1331.0	1344.0	1340.0	8.0	4.0	687.0	1841.16	6716.0	43.0
72	FG2403.ZCE	20230629	1344.0	1340.0	1339.0	1355.0	1337.0	1351.0	1345.0	11.0	5.0	892.0	2400.12	6745.0	29.0
73	FG2403.ZCE	20230630	1351.0	1345.0	1355.0	1386.0	1353.0	1366.0	1375.0	21.0	30.0	1959.0	5386.52	6626.0	-119.0
74	FG2403.ZCE	20230703	1366.0	1375.0	1368.0	1378.0	1363.0	1370.0	1370.0	-5.0	-5.0	1048.0	2871.61	6843.0	217.0
75	FG2403.ZCE	20230704	1370.0	1370.0	1372.0	1393.0	1367.0	1386.0	1380.0	16.0	10.0	981.0	2706.94	6805.0	-38.0
76	FG2403.ZCE	20230705	1386.0	1380.0	1388.0	1392.0	1373.0	1385.0	1382.0	5.0	2.0	428.0	1182.99	6813.0	8.0
77	FG2403.ZCE	20230706	1385.0	1382.0	1388.0	1388.0	1371.0	1378.0	1379.0	-4.0	-3.0	438.0	1207.92	6861.0	48.0
78	FG2403.ZCE	20230707	1378.0	1379.0	1375.0	1392.0	1372.0	1382.0	1383.0	3.0	4.0	1036.0	2866.56	6494.0	-367.0
79	FG2403.ZCE	20230710	1382.0	1383.0	1386.0	1393.0	1378.0	1380.0	1384.0	-3.0	1.0	323.0	894.19	6525.0	31.0
80	FG2403.ZCE	20230711	1380.0	1384.0	1382.0	1409.0	1382.0	1398.0	1397.0	14.0	13.0	1023.0	2857.91	6196.0	-329.0
81	FG2403.ZCE	20230712	1398.0	1397.0	1400.0	1412.0	1399.0	1408.0	1406.0	11.0	9.0	536.0	1507.49	6171.0	-25.0
82	FG2403.ZCE	20230713	1408.0	1406.0	1406.0	1419.0	1382.0	1407.0	1405.0	1.0	-1.0	945.0	2655.62	6583.0	412.0
83	FG2403.ZCE	20230714	1407.0	1405.0	1405.0	1445.0	1405.0	1437.0	1419.0	32.0	14.0	1606.0	4556.44	6653.0	70.0
84	FG2403.ZCE	20230717	1437.0	1419.0	1435.0	1444.0	1397.0	1399.0	1425.0	-20.0	6.0	1224.0	3488.28	6895.0	242.0
85	FG2403.ZCE	20230718	1399.0	1425.0	1405.0	1432.0	1403.0	1428.0	1422.0	3.0	-3.0	949.0	2699.12	7304.0	409.0
86	FG2403.ZCE	20230719	1428.0	1422.0	1434.0	1462.0	1432.0	1460.0	1452.0	38.0	30.0	1431.0	4155.91	7372.0	68.0
87	FG2403.ZCE	20230720	1460.0	1452.0	1458.0	1488.0	1432.0	1444.0	1456.0	-8.0	4.0	2096.0	6102.81	8051.0	679.0
88	FG2403.ZCE	20230721	1444.0	1456.0	1450.0	1454.0	1417.0	1428.0	1436.0	-28.0	-20.0	736.0	2113.97	8116.0	65.0
89	FG2403.ZCE	20230724	1428.0	1436.0	1434.0	1446.0	1398.0	1402.0	1420.0	-34.0	-16.0	1429.0	4059.55	8460.0	344.0
90	FG2403.ZCE	20230725	1402.0	1420.0	1408.0	1446.0	1407.0	1439.0	1430.0	19.0	10.0	1125.0	3217.27	8346.0	-114.0
91	FG2403.ZCE	20230726	1439.0	1430.0	1436.0	1508.0	1436.0	1482.0	1474.0	52.0	44.0	2490.0	7341.91	7670.0	-676.0
92	FG2403.ZCE	20230727	1482.0	1474.0	1483.0	1530.0	1465.0	1499.0	1504.0	25.0	30.0	2643.0	7950.6	7697.0	27.0
93	FG2403.ZCE	20230728	1499.0	1504.0	1500.0	1518.0	1475.0	1499.0	1498.0	-5.0	-6.0	1467.0	4393.85	7808.0	111.0
94	FG2403.ZCE	20230731	1499.0	1498.0	1496.0	1537.0	1490.0	1530.0	1518.0	32.0	20.0	2175.0	6604.25	7827.0	19.0
95	FG2403.ZCE	20230801	1530.0	1518.0	1541.0	1606.0	1536.0	1606.0	1581.0	88.0	63.0	3723.0	11770.36	6928.0	-899.0
96	FG2403.ZCE	20230802	1606.0	1581.0	1590.0	1638.0	1584.0	1594.0	1611.0	13.0	30.0	3277.0	10558.38	7146.0	218.0
97	FG2403.ZCE	20230803	1594.0	1611.0	1594.0	1619.0	1539.0	1555.0	1577.0	-56.0	-34.0	3978.0	12546.55	7519.0	373.0
98	FG2403.ZCE	20230804	1555.0	1577.0	1559.0	1614.0	1559.0	1581.0	1592.0	4.0	15.0	3463.0	11027.5	7973.0	454.0
99	FG2403.ZCE	20230807	1581.0	1592.0	1589.0	1595.0	1503.0	1518.0	1529.0	-74.0	-63.0	2009.0	6142.23	8168.0	195.0
100	FG2403.ZCE	20230808	1518.0	1529.0	1525.0	1535.0	1495.0	1504.0	1510.0	-25.0	-19.0	1831.0	5529.69	8302.0	134.0
101	FG2403.ZCE	20230809	1504.0	1510.0	1504.0	1520.0	1492.0	1511.0	1505.0	1.0	-5.0	2572.0	7741.86	8746.0	444.0
102	FG2403.ZCE	20230810	1511.0	1505.0	1507.0	1532.0	1500.0	1505.0	1512.0	0.0	7.0	1828.0	5527.04	8928.0	182.0
103	FG2403.ZCE	20230811	1505.0	1512.0	1502.0	1551.0	1496.0	1549.0	1531.0	37.0	19.0	2052.0	6282.25	8523.0	-405.0
104	FG2403.ZCE	20230814	1549.0	1531.0	1552.0	1557.0	1505.0	1530.0	1526.0	-1.0	-5.0	1588.0	4847.31	8601.0	78.0
105	FG2403.ZCE	20230815	1530.0	1526.0	1534.0	1542.0	1505.0	1516.0	1523.0	-10.0	-3.0	2696.0	8210.88	9383.0	782.0
106	FG2403.ZCE	20230816	1516.0	1523.0	1508.0	1528.0	1484.0	1509.0	1504.0	-14.0	-19.0	1702.0	5120.11	9505.0	122.0
107	FG2403.ZCE	20230817	1509.0	1504.0	1509.0	1540.0	1501.0	1532.0	1519.0	28.0	15.0	2093.0	6357.21	9305.0	-200.0
108	FG2403.ZCE	20230818	1532.0	1519.0	1534.0	1559.0	1510.0	1524.0	1534.0	5.0	15.0	1455.0	4462.5	9298.0	-7.0
109	FG2403.ZCE	20230821	1524.0	1534.0	1525.0	1616.0	1504.0	1594.0	1568.0	60.0	34.0	4038.0	12659.41	9441.0	143.0
110	FG2403.ZCE	20230822	1594.0	1568.0	1588.0	1607.0	1544.0	1564.0	1577.0	-4.0	9.0	2178.0	6867.97	9697.0	256.0
111	FG2403.ZCE	20230823	1564.0	1577.0	1565.0	1602.0	1560.0	1572.0	1579.0	-5.0	2.0	1709.0	5398.38	9469.0	-228.0
112	FG2403.ZCE	20230824	1572.0	1579.0	1575.0	1623.0	1572.0	1572.0	1604.0	-7.0	25.0	2648.0	8493.99	9878.0	409.0
113	FG2403.ZCE	20230825	1572.0	1604.0	1585.0	1593.0	1553.0	1582.0	1579.0	-22.0	-25.0	2834.0	8952.53	10596.0	718.0
114	FG2403.ZCE	20230828	1582.0	1579.0	1587.0	1612.0	1522.0	1539.0	1572.0	-40.0	-7.0	3228.0	10151.99	11270.0	674.0
115	FG2403.ZCE	20230829	1539.0	1572.0	1552.0	1560.0	1514.0	1538.0	1540.0	-34.0	-32.0	2638.0	8125.99	11428.0	158.0
116	FG2403.ZCE	20230830	1538.0	1540.0	1545.0	1664.0	1544.0	1664.0	1607.0	124.0	67.0	4987.0	16027.5	10517.0	-911.0
117	FG2403.ZCE	20230831	1664.0	1607.0	1679.0	1727.0	1668.0	1702.0	1697.0	95.0	90.0	4268.0	14483.27	9941.0	-576.0
118	FG2403.ZCE	20230901	1702.0	1697.0	1714.0	1756.0	1677.0	1718.0	1719.0	21.0	22.0	5140.0	17668.09	10503.0	562.0
119	FG2403.ZCE	20230904	1718.0	1719.0	1720.0	1738.0	1669.0	1677.0	1707.0	-42.0	-12.0	5319.0	18160.22	11044.0	541.0
120	FG2403.ZCE	20230905	1677.0	1707.0	1678.0	1707.0	1668.0	1682.0	1692.0	-25.0	-15.0	2439.0	8252.73	11227.0	183.0
121	FG2403.ZCE	20230906	1682.0	1692.0	1679.0	1706.0	1646.0	1703.0	1685.0	11.0	-7.0	1479.0	4984.05	11194.0	-33.0
122	FG2403.ZCE	20230907	1703.0	1685.0	1708.0	1710.0	1655.0	1674.0	1678.0	-11.0	-7.0	1535.0	5152.24	11030.0	-164.0
123	FG2403.ZCE	20230908	1674.0	1678.0	1672.0	1689.0	1620.0	1621.0	1660.0	-57.0	-18.0	2413.0	8013.3	10533.0	-497.0
124	FG2403.ZCE	20230911	1621.0	1660.0	1619.0	1683.0	1612.0	1668.0	1648.0	8.0	-12.0	1799.0	5930.51	10596.0	63.0
125	FG2403.ZCE	20230912	1668.0	1648.0	1673.0	1691.0	1655.0	1679.0	1676.0	31.0	28.0	1008.0	3378.64	10746.0	150.0
126	FG2403.ZCE	20230913	1679.0	1676.0	1680.0	1689.0	1610.0	1620.0	1642.0	-56.0	-34.0	1578.0	5182.75	10973.0	227.0
127	FG2403.ZCE	20230914	1620.0	1642.0	1628.0	1651.0	1618.0	1635.0	1635.0	-7.0	-7.0	1764.0	5767.03	11202.0	229.0
128	FG2403.ZCE	20230915	1635.0	1635.0	1642.0	1659.0	1597.0	1635.0	1628.0	0.0	-7.0	3338.0	10870.44	11982.0	780.0
129	FG2403.ZCE	20230918	1635.0	1628.0	1633.0	1639.0	1606.0	1636.0	1622.0	8.0	-6.0	1803.0	5850.57	11953.0	-29.0
130	FG2403.ZCE	20230919	1636.0	1622.0	1641.0	1672.0	1636.0	1647.0	1652.0	25.0	30.0	1215.0	4015.27	12044.0	91.0
131	FG2403.ZCE	20230920	1647.0	1652.0	1647.0	1676.0	1627.0	1648.0	1650.0	-4.0	-2.0	710.0	2342.31	12158.0	114.0
132	FG2403.ZCE	20230921	1648.0	1650.0	1649.0	1653.0	1613.0	1617.0	1634.0	-33.0	-16.0	1789.0	5847.89	12509.0	351.0
133	FG2403.ZCE	20230922	1617.0	1634.0	1620.0	1677.0	1613.0	1670.0	1657.0	36.0	23.0	1996.0	6613.71	12102.0	-407.0
134	FG2403.ZCE	20230925	1670.0	1657.0	1671.0	1671.0	1613.0	1625.0	1633.0	-32.0	-24.0	999.0	3262.77	12236.0	134.0
135	FG2403.ZCE	20230926	1625.0	1633.0	1626.0	1632.0	1605.0	1610.0	1620.0	-23.0	-13.0	620.0	2008.77	12155.0	-81.0
136	FG2403.ZCE	20230927	1610.0	1620.0	1618.0	1630.0	1601.0	1613.0	1616.0	-7.0	-4.0	1889.0	6104.16	11617.0	-538.0
137	FG2403.ZCE	20230928	1613.0	1616.0	1625.0	1638.0	1592.0	1601.0	1616.0	-15.0	0.0	1838.0	5938.96	10943.0	-674.0
138	FG2403.ZCE	20231009	1601.0	1616.0	1631.0	1660.0	1614.0	1643.0	1644.0	27.0	28.0	1651.0	5427.11	10994.0	51.0
139	FG2403.ZCE	20231010	1643.0	1644.0	1643.0	1662.0	1555.0	1570.0	1585.0	-74.0	-59.0	3993.0	12654.07	12468.0	1474.0
140	FG2403.ZCE	20231011	1570.0	1585.0	1566.0	1588.0	1553.0	1566.0	1566.0	-19.0	-19.0	3115.0	9753.95	13596.0	1128.0
141	FG2403.ZCE	20231012	1566.0	1566.0	1569.0	1594.0	1565.0	1588.0	1577.0	22.0	11.0	1005.0	3168.85	13640.0	44.0
142	FG2403.ZCE	20231013	1588.0	1577.0	1594.0	1603.0	1554.0	1575.0	1567.0	-2.0	-10.0	1524.0	4775.51	14185.0	545.0
143	FG2403.ZCE	20231016	1575.0	1567.0	1574.0	1589.0	1544.0	1583.0	1564.0	16.0	-3.0	2599.0	8127.97	14865.0	680.0
144	FG2403.ZCE	20231017	1583.0	1564.0	1583.0	1592.0	1565.0	1572.0	1577.0	8.0	13.0	1435.0	4526.62	14715.0	-150.0
145	FG2403.ZCE	20231018	1572.0	1577.0	1576.0	1604.0	1566.0	1579.0	1588.0	2.0	11.0	1320.0	4192.42	14306.0	-409.0
146	FG2403.ZCE	20231019	1579.0	1588.0	1585.0	1626.0	1578.0	1615.0	1598.0	27.0	10.0	2039.0	6517.3	13550.0	-756.0
147	FG2403.ZCE	20231020	1615.0	1598.0	1607.0	1609.0	1577.0	1580.0	1593.0	-18.0	-5.0	1491.0	4749.66	13916.0	366.0
148	FG2403.ZCE	20231023	1580.0	1593.0	1585.0	1587.0	1531.0	1541.0	1555.0	-52.0	-38.0	1452.0	4515.87	14090.0	174.0
149	FG2403.ZCE	20231024	1541.0	1555.0	1545.0	1557.0	1540.0	1554.0	1548.0	-1.0	-7.0	934.0	2890.95	14090.0	0.0
150	FG2403.ZCE	20231025	1554.0	1548.0	1554.0	1590.0	1553.0	1565.0	1573.0	17.0	25.0	1741.0	5476.64	14186.0	96.0
151	FG2403.ZCE	20231026	1565.0	1573.0	1550.0	1570.0	1543.0	1561.0	1556.0	-12.0	-17.0	1686.0	5245.95	14293.0	107.0
152	FG2403.ZCE	20231027	1561.0	1556.0	1593.0	1593.0	1552.0	1571.0	1569.0	15.0	13.0	1238.0	3884.76	14707.0	414.0
153	FG2403.ZCE	20231030	1571.0	1569.0	1569.0	1588.0	1548.0	1572.0	1569.0	3.0	0.0	2347.0	7363.12	14718.0	11.0
154	FG2403.ZCE	20231031	1572.0	1569.0	1578.0	1588.0	1565.0	1580.0	1577.0	11.0	8.0	795.0	2507.4	14730.0	12.0
155	FG2403.ZCE	20231101	1580.0	1577.0	1579.0	1591.0	1557.0	1569.0	1574.0	-8.0	-3.0	793.0	2496.71	14611.0	-119.0
156	FG2403.ZCE	20231102	1569.0	1574.0	1577.0	1597.0	1572.0	1593.0	1584.0	19.0	10.0	1389.0	4400.47	14156.0	-455.0
157	FG2403.ZCE	20231103	1593.0	1584.0	1590.0	1622.0	1581.0	1612.0	1607.0	28.0	23.0	1592.0	5117.61	14720.0	564.0
158	FG2403.ZCE	20231106	1612.0	1607.0	1622.0	1627.0	1592.0	1614.0	1609.0	7.0	2.0	1612.0	5187.14	15085.0	365.0
159	FG2403.ZCE	20231107	1614.0	1609.0	1623.0	1659.0	1618.0	1630.0	1638.0	21.0	29.0	1383.0	4530.16	14780.0	-305.0
160	FG2403.ZCE	20231108	1630.0	1638.0	1625.0	1658.0	1617.0	1632.0	1641.0	-6.0	3.0	2119.0	6953.57	15464.0	684.0
161	FG2403.ZCE	20231109	1632.0	1641.0	1623.0	1650.0	1605.0	1641.0	1627.0	0.0	-14.0	1499.0	4878.07	15760.0	296.0
162	FG2403.ZCE	20231110	1641.0	1627.0	1650.0	1713.0	1639.0	1687.0	1682.0	60.0	55.0	2859.0	9619.84	15659.0	-101.0
163	FG2403.ZCE	20231113	1687.0	1682.0	1675.0	1697.0	1625.0	1637.0	1652.0	-45.0	-30.0	2609.0	8617.78	14875.0	-784.0
164	FG2403.ZCE	20231114	1637.0	1652.0	1630.0	1656.0	1593.0	1613.0	1615.0	-39.0	-37.0	2218.0	7164.15	15278.0	403.0
165	FG2403.ZCE	20231115	1613.0	1615.0	1617.0	1634.0	1602.0	1626.0	1626.0	11.0	11.0	1657.0	5387.2	15095.0	-183.0
166	FG2403.ZCE	20231116	1626.0	1626.0	1631.0	1646.0	1620.0	1642.0	1634.0	16.0	8.0	2148.0	7018.32	14795.0	-300.0
167	FG2403.ZCE	20231117	1642.0	1634.0	1638.0	1664.0	1637.0	1657.0	1652.0	23.0	18.0	750.0	2478.43	14706.0	-89.0
168	FG2403.ZCE	20231120	1657.0	1652.0	1662.0	1713.0	1656.0	1713.0	1686.0	61.0	34.0	2036.0	6866.04	14693.0	-13.0
169	FG2403.ZCE	20231121	1713.0	1686.0	1706.0	1749.0	1688.0	1704.0	1718.0	18.0	32.0	1926.0	6616.13	14418.0	-275.0
170	FG2403.ZCE	20231122	1704.0	1718.0	1708.0	1727.0	1659.0	1689.0	1689.0	-29.0	-29.0	1727.0	5834.83	14479.0	61.0
171	FG2403.ZCE	20231123	1689.0	1689.0	1694.0	1722.0	1672.0	1722.0	1697.0	33.0	8.0	1902.0	6454.72	14447.0	-32.0
172	FG2403.ZCE	20231124	1722.0	1697.0	1723.0	1748.0	1693.0	1727.0	1724.0	30.0	27.0	3203.0	11047.14	15542.0	1095.0
173	FG2403.ZCE	20231127	1727.0	1724.0	1724.0	1774.0	1718.0	1747.0	1744.0	23.0	20.0	3012.0	10505.14	16558.0	1016.0
174	FG2403.ZCE	20231128	1747.0	1744.0	1746.0	1782.0	1722.0	1735.0	1753.0	-9.0	9.0	3297.0	11561.66	16302.0	-256.0
175	FG2403.ZCE	20231129	1735.0	1753.0	1744.0	1808.0	1740.0	1798.0	1782.0	45.0	29.0	3595.0	12812.86	16997.0	695.0
176	FG2403.ZCE	20231130	1798.0	1782.0	1808.0	1808.0	1768.0	1801.0	1786.0	19.0	4.0	2417.0	8632.86	17352.0	355.0
177	FG2403.ZCE	20231201	1801.0	1786.0	1808.0	1912.0	1803.0	1905.0	1860.0	119.0	74.0	6879.0	25585.75	17464.0	112.0
178	FG2403.ZCE	20231204	1905.0	1860.0	1902.0	1986.0	1856.0	1893.0	1908.0	33.0	48.0	11862.0	45257.24	18411.0	947.0
179	FG2403.ZCE	20231205	1893.0	1908.0	1894.0	1911.0	1824.0	1855.0	1871.0	-53.0	-37.0	6368.0	23834.22	18232.0	-179.0
180	FG2403.ZCE	20231206	1855.0	1871.0	1846.0	1897.0	1827.0	1885.0	1863.0	14.0	-8.0	8080.0	30103.35	18763.0	531.0
181	FG2403.ZCE	20231207	1885.0	1863.0	1888.0	1977.0	1869.0	1958.0	1930.0	95.0	67.0	13052.0	50374.33	21968.0	3205.0
182	FG2403.ZCE	20231208	1958.0	1930.0	1958.0	1980.0	1880.0	1899.0	1932.0	-31.0	2.0	11465.0	44290.77	23909.0	1941.0
183	FG2403.ZCE	20231211	1899.0	1932.0	1904.0	1918.0	1845.0	1868.0	1872.0	-64.0	-60.0	10527.0	39403.54	22584.0	-1325.0
184	FG2403.ZCE	20231212	1868.0	1872.0	1868.0	1874.0	1834.0	1846.0	1857.0	-26.0	-15.0	4880.0	18126.64	22563.0	-21.0
185	FG2403.ZCE	20231213	1846.0	1857.0	1846.0	1852.0	1778.0	1812.0	1809.0	-45.0	-48.0	7174.0	25950.17	21272.0	-1291.0
186	FG2403.ZCE	20231214	1812.0	1809.0	1820.0	1826.0	1800.0	1804.0	1808.0	-5.0	-1.0	3766.0	13621.25	21946.0	674.0
187	FG2403.ZCE	20231215	1804.0	1808.0	1812.0	1837.0	1783.0	1783.0	1811.0	-25.0	3.0	6643.0	24067.24	23491.0	1545.0
188	FG2403.ZCE	20231218	1783.0	1811.0	1783.0	1786.0	1719.0	1739.0	1747.0	-72.0	-64.0	10223.0	35713.15	24987.0	1496.0
189	FG2403.ZCE	20231219	1739.0	1747.0	1736.0	1769.0	1735.0	1748.0	1747.0	1.0	0.0	3218.0	11246.32	24891.0	-96.0
190	FG2403.ZCE	20231220	1748.0	1747.0	1755.0	1801.0	1755.0	1790.0	1782.0	43.0	35.0	6873.0	24498.85	24272.0	-619.0
191	FG2403.ZCE	20231221	1790.0	1782.0	1792.0	1870.0	1777.0	1868.0	1819.0	86.0	37.0	10982.0	39958.88	25553.0	1281.0
192	FG2403.ZCE	20231222	1868.0	1819.0	1863.0	1900.0	1835.0	1874.0	1864.0	55.0	45.0	11201.0	41761.63	28635.0	3082.0
193	FG2403.ZCE	20231225	1874.0	1864.0	1874.0	1874.0	1813.0	1835.0	1839.0	-29.0	-25.0	7778.0	28601.72	29378.0	743.0
194	FG2403.ZCE	20231226	1835.0	1839.0	1836.0	1853.0	1813.0	1833.0	1835.0	-6.0	-4.0	6674.0	24497.96	30998.0	1620.0
195	FG2403.ZCE	20231227	1833.0	1835.0	1832.0	1857.0	1822.0	1842.0	1836.0	7.0	1.0	6680.0	24533.58	32347.0	1349.0
196	FG2403.ZCE	20231228	1842.0	1836.0	1843.0	1863.0	1823.0	1845.0	1844.0	9.0	8.0	6680.0	24638.26	33367.0	1020.0
197	FG2403.ZCE	20231229	1845.0	1844.0	1841.0	1868.0	1831.0	1867.0	1853.0	23.0	9.0	9087.0	33677.05	34368.0	1001.0
198	FG2403.ZCE	20240102	1867.0	1853.0	1867.0	1867.0	1821.0	1835.0	1838.0	-18.0	-15.0	3316.0	12188.41	33377.0	-991.0
199	FG2403.ZCE	20240103	1835.0	1838.0	1835.0	1930.0	1831.0	1917.0	1907.0	79.0	69.0	8079.0	30806.41	34233.0	856.0
200	FG2403.ZCE	20240104	1917.0	1907.0	1922.0	1932.0	1861.0	1871.0	1901.0	-36.0	-6.0	5654.0	21494.48	31893.0	-2340.0
201	FG2403.ZCE	20240105	1871.0	1901.0	1876.0	1906.0	1833.0	1849.0	1864.0	-52.0	-37.0	8573.0	31955.51	29294.0	-2599.0
202	FG2403.ZCE	20240108	1849.0	1864.0	1858.0	1881.0	1807.0	1835.0	1840.0	-29.0	-24.0	10860.0	39957.86	24604.0	-4690.0
203	FG2403.ZCE	20240109	1835.0	1840.0	1844.0	1872.0	1826.0	1840.0	1848.0	0.0	8.0	8576.0	31699.76	23032.0	-1572.0
204	FG2403.ZCE	20240110	1840.0	1848.0	1849.0	1855.0	1754.0	1765.0	1815.0	-83.0	-33.0	12192.0	44263.25	19216.0	-3816.0
205	FG2403.ZCE	20240111	1765.0	1815.0	1766.0	1795.0	1749.0	1780.0	1777.0	-35.0	-38.0	13598.0	48336.27	15508.0	-3708.0
206	FG2403.ZCE	20240112	1780.0	1777.0	1782.0	1788.0	1713.0	1739.0	1752.0	-38.0	-25.0	7587.0	26590.57	14434.0	-1074.0
207	FG2403.ZCE	20240115	1739.0	1752.0	1747.0	1749.0	1714.0	1728.0	1735.0	-24.0	-17.0	5564.0	19306.76	13190.0	-1244.0
208	FG2403.ZCE	20240116	1728.0	1735.0	1724.0	1773.0	1724.0	1755.0	1753.0	20.0	18.0	5702.0	19986.89	12128.0	-1062.0
209	FG2403.ZCE	20240117	1755.0	1753.0	1759.0	1781.0	1735.0	1745.0	1754.0	-8.0	1.0	4087.0	14340.98	12018.0	-110.0
210	FG2403.ZCE	20240118	1745.0	1754.0	1746.0	1777.0	1726.0	1771.0	1754.0	17.0	0.0	4037.0	14162.7	11632.0	-386.0
211	FG2403.ZCE	20240119	1771.0	1754.0	1770.0	1774.0	1746.0	1770.0	1761.0	16.0	7.0	2663.0	9377.68	11518.0	-114.0
212	FG2403.ZCE	20240122	1770.0	1761.0	1769.0	1847.0	1766.0	1833.0	1812.0	72.0	51.0	6903.0	25019.47	11554.0	36.0
213	FG2403.ZCE	20240123	1833.0	1812.0	1833.0	1859.0	1809.0	1825.0	1830.0	13.0	18.0	5611.0	20535.85	10570.0	-984.0
214	FG2403.ZCE	20240124	1825.0	1830.0	1825.0	1866.0	1810.0	1858.0	1837.0	28.0	7.0	6022.0	22122.05	10872.0	302.0
215	FG2403.ZCE	20240125	1858.0	1837.0	1867.0	1874.0	1840.0	1852.0	1858.0	15.0	21.0	4037.0	15004.47	10840.0	-32.0
216	FG2403.ZCE	20240126	1852.0	1858.0	1857.0	1870.0	1826.0	1855.0	1851.0	-3.0	-7.0	5943.0	21999.37	10232.0	-608.0
217	FG2403.ZCE	20240129	1855.0	1851.0	1855.0	1927.0	1853.0	1874.0	1890.0	23.0	39.0	5233.0	19777.9	10410.0	178.0
218	FG2403.ZCE	20240130	1874.0	1890.0	1878.0	1892.0	1852.0	1856.0	1874.0	-34.0	-16.0	3639.0	13640.36	10107.0	-303.0
219	FG2403.ZCE	20240131	1856.0	1874.0	1856.0	1873.0	1839.0	1859.0	1855.0	-15.0	-19.0	3324.0	12335.32	9327.0	-780.0
220	FG2403.ZCE	20240201	1859.0	1855.0	1858.0	1865.0	1801.0	1807.0	1819.0	-48.0	-36.0	2547.0	9267.88	8283.0	-1044.0
221	FG2403.ZCE	20240202	1807.0	1819.0	1810.0	1826.0	1794.0	1797.0	1805.0	-22.0	-14.0	1505.0	5433.57	7680.0	-603.0
222	FG2403.ZCE	20240205	1797.0	1805.0	1797.0	1833.0	1797.0	1805.0	1815.0	0.0	10.0	1934.0	7019.08	7533.0	-147.0
223	FG2403.ZCE	20240206	1805.0	1815.0	1802.0	1841.0	1785.0	1825.0	1809.0	10.0	-6.0	946.0	3422.77	7363.0	-170.0
224	FG2403.ZCE	20240207	1825.0	1809.0	1820.0	1852.0	1816.0	1846.0	1832.0	37.0	23.0	571.0	2092.66	7196.0	-167.0
225	FG2403.ZCE	20240208	1846.0	1832.0	1848.0	1871.0	1842.0	1850.0	1855.0	18.0	23.0	417.0	1547.31	7066.0	-130.0
226	FG2403.ZCE	20240219	1850.0	1855.0	1848.0	1848.0	1767.0	1771.0	1786.0	-84.0	-69.0	1708.0	6099.76	6751.0	-315.0
227	FG2403.ZCE	20240220	1771.0	1786.0	1771.0	1772.0	1730.0	1732.0	1743.0	-54.0	-43.0	1716.0	5982.84	6668.0	-83.0
228	FG2403.ZCE	20240221	1732.0	1743.0	1732.0	1758.0	1720.0	1730.0	1743.0	-13.0	0.0	2207.0	7695.54	6647.0	-21.0
229	FG2403.ZCE	20240222	1730.0	1743.0	1736.0	1755.0	1725.0	1753.0	1739.0	10.0	-4.0	2109.0	7334.88	5964.0	-683.0
230	FG2403.ZCE	20240223	1753.0	1739.0	1754.0	1775.0	1748.0	1748.0	1759.0	9.0	20.0	567.0	1995.04	5604.0	-360.0
231	FG2403.ZCE	20240226	1748.0	1759.0	1759.0	1760.0	1726.0	1748.0	1749.0	-11.0	-10.0	1731.0	6056.07	4496.0	-1108.0
232	FG2403.ZCE	20240227	1748.0	1749.0	1754.0	1760.0	1745.0	1759.0	1756.0	10.0	7.0	1712.0	6011.23	3325.0	-1171.0
233	FG2403.ZCE	20240228	1759.0	1756.0	1756.0	1756.0	1702.0	1713.0	1722.0	-43.0	-34.0	868.0	2988.68	3058.0	-267.0
234	FG2403.ZCE	20240229	1713.0	1722.0	1713.0	1743.0	1695.0	1742.0	1718.0	20.0	-4.0	1362.0	4679.55	2339.0	-719.0
235	FG2403.ZCE	20240301	1742.0	1718.0	1741.0	1741.0	1709.0	1722.0	1725.0	4.0	7.0	82.0	282.82	2263.0	-76.0
236	FG2403.ZCE	20240304	1722.0	1725.0	1705.0	1710.0	1680.0	1706.0	1694.0	-19.0	-31.0	474.0	1606.33	1999.0	-264.0
237	FG2403.ZCE	20240305	1706.0	1694.0	1680.0	1680.0	1680.0	1680.0	1680.0	-14.0	-14.0	32.0	108.0	1967.0	-32.0
238	FG2403.ZCE	20240306	1680.0	1680.0	1680.0	1680.0	1678.0	1680.0	1680.0	0.0	0.0	81.0	272.15	1891.0	-76.0
239	FG2403.ZCE	20240307	1680.0	1680.0	1690.0	1700.0	1676.0	1676.0	1687.0	-4.0	7.0	227.0	765.76	1664.0	-227.0
240	FG2403.ZCE	20240308	1676.0	1687.0	1678.0	1700.0	1670.0	1670.0	1680.0	-17.0	-7.0	482.0	1619.36	1364.0	-300.0
241	FG2403.ZCE	20240311	1670.0	1680.0	1679.0	1681.0	1640.0	1640.0	1660.0	-40.0	-20.0	288.0	956.14	1119.0	-245.0
242	FG2403.ZCE	20240312	1640.0	1660.0	1664.0	1675.0	1663.0	1675.0	1667.0	15.0	7.0	179.0	596.63	969.0	-150.0
243	FG2403.ZCE	20240313	1675.0	1667.0	1680.0	1680.0	1663.0	1663.0	1672.0	-4.0	5.0	189.0	632.15	782.0	-187.0
244	FG2403.ZCE	20240314	1663.0	1672.0	1660.0	1669.0	1645.0	1669.0	1661.0	-3.0	-11.0	271.0	900.16	0.0	-782.0