finance-talk/data/FG/FG2301.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	FG2301.ZCE	20220118		2089.0	2060.0	2060.0	1996.0	2019.0	2025.0	-70.0	-64.0	605.0	2450.17	442.0
3	FG2301.ZCE	20220119	2019.0	2025.0	2035.0	2070.0	2020.0	2024.0	2047.0	-1.0	22.0	1857.0	7601.72	1937.0	1495.0
4	FG2301.ZCE	20220120	2024.0	2047.0	2035.0	2035.0	2000.0	2013.0	2012.0	-34.0	-35.0	730.0	2937.48	2397.0	460.0
5	FG2301.ZCE	20220121	2013.0	2012.0	2020.0	2085.0	2006.0	2070.0	2044.0	58.0	32.0	1034.0	4226.7	2892.0	495.0
6	FG2301.ZCE	20220124	2070.0	2044.0	2070.0	2070.0	2000.0	2026.0	2032.0	-18.0	-12.0	1121.0	4555.29	3735.0	843.0
7	FG2301.ZCE	20220125	2026.0	2032.0	2002.0	2020.0	1954.0	2005.0	1987.0	-27.0	-45.0	656.0	2607.49	3866.0	131.0
8	FG2301.ZCE	20220126	2005.0	1987.0	2023.0	2023.0	1984.0	2013.0	2006.0	26.0	19.0	303.0	1215.41	3913.0	47.0
9	FG2301.ZCE	20220127	2013.0	2006.0	2016.0	2082.0	2016.0	2070.0	2055.0	64.0	49.0	645.0	2651.58	4093.0	180.0
10	FG2301.ZCE	20220128	2070.0	2055.0	2082.0	2111.0	2048.0	2095.0	2078.0	40.0	23.0	423.0	1758.02	4110.0	17.0
11	FG2301.ZCE	20220207	2095.0	2078.0	2088.0	2217.0	2088.0	2194.0	2187.0	116.0	109.0	353.0	1544.33	4105.0	-5.0
12	FG2301.ZCE	20220208	2194.0	2187.0	2189.0	2213.0	2164.0	2179.0	2185.0	-8.0	-2.0	3734.0	16317.05	7248.0	3143.0
13	FG2301.ZCE	20220209	2179.0	2185.0	2179.0	2185.0	2110.0	2149.0	2154.0	-36.0	-31.0	12416.0	53489.6	19052.0	11804.0
14	FG2301.ZCE	20220210	2149.0	2154.0	2142.0	2294.0	2130.0	2230.0	2201.0	76.0	47.0	3861.0	16999.44	21515.0	2463.0
15	FG2301.ZCE	20220211	2230.0	2201.0	2239.0	2295.0	2065.0	2083.0	2152.0	-118.0	-49.0	3222.0	13869.42	23303.0	1788.0
16	FG2301.ZCE	20220214	2083.0	2152.0	2106.0	2206.0	2071.0	2156.0	2138.0	4.0	-14.0	4684.0	20032.71	23737.0	434.0
17	FG2301.ZCE	20220215	2156.0	2138.0	2134.0	2134.0	2039.0	2092.0	2099.0	-46.0	-39.0	3795.0	15929.0	24573.0	836.0
18	FG2301.ZCE	20220216	2092.0	2099.0	2098.0	2142.0	2084.0	2093.0	2110.0	-6.0	11.0	5816.0	24541.38	28619.0	4046.0
19	FG2301.ZCE	20220217	2093.0	2110.0	2095.0	2160.0	1992.0	1994.0	2030.0	-116.0	-80.0	6800.0	27604.53	33471.0	4852.0
20	FG2301.ZCE	20220218	1994.0	2030.0	1981.0	2020.0	1959.0	1971.0	1985.0	-59.0	-45.0	8236.0	32705.04	38867.0	5396.0
21	FG2301.ZCE	20220221	1971.0	1985.0	1979.0	1999.0	1920.0	1990.0	1971.0	5.0	-14.0	5637.0	22225.52	41555.0	2688.0
22	FG2301.ZCE	20220222	1990.0	1971.0	1978.0	2019.0	1945.0	1948.0	1985.0	-23.0	14.0	2384.0	9462.46	41670.0	115.0
23	FG2301.ZCE	20220223	1948.0	1985.0	1945.0	1978.0	1945.0	1961.0	1962.0	-24.0	-23.0	1402.0	5501.49	41824.0	154.0
24	FG2301.ZCE	20220224	1961.0	1962.0	1956.0	1970.0	1920.0	1931.0	1944.0	-31.0	-18.0	3059.0	11894.3	42317.0	493.0
25	FG2301.ZCE	20220225	1931.0	1944.0	1929.0	1943.0	1788.0	1838.0	1854.0	-106.0	-90.0	8012.0	29712.89	42105.0	-212.0
26	FG2301.ZCE	20220228	1838.0	1854.0	1840.0	1869.0	1813.0	1837.0	1841.0	-17.0	-13.0	6137.0	22600.03	45214.0	3109.0
27	FG2301.ZCE	20220301	1837.0	1841.0	1842.0	1911.0	1813.0	1894.0	1863.0	53.0	22.0	5593.0	20834.93	46671.0	1457.0
28	FG2301.ZCE	20220302	1894.0	1863.0	1903.0	1964.0	1878.0	1901.0	1907.0	38.0	44.0	11736.0	44752.66	52932.0	6261.0
29	FG2301.ZCE	20220303	1901.0	1907.0	1906.0	1925.0	1862.0	1893.0	1892.0	-14.0	-15.0	6025.0	22797.86	53142.0	210.0
30	FG2301.ZCE	20220304	1893.0	1892.0	1891.0	1925.0	1864.0	1919.0	1899.0	27.0	7.0	9401.0	35700.95	53153.0	11.0
31	FG2301.ZCE	20220307	1919.0	1899.0	1920.0	2008.0	1913.0	1960.0	1958.0	61.0	59.0	9367.0	36680.97	54309.0	1156.0
32	FG2301.ZCE	20220308	1960.0	1958.0	1951.0	1976.0	1842.0	1940.0	1931.0	-18.0	-27.0	12874.0	49713.97	51992.0	-2317.0
33	FG2301.ZCE	20220309	1940.0	1931.0	1931.0	1952.0	1884.0	1886.0	1923.0	-45.0	-8.0	8394.0	32282.84	52568.0	576.0
34	FG2301.ZCE	20220310	1886.0	1923.0	1885.0	1997.0	1877.0	1989.0	1964.0	66.0	41.0	10918.0	42881.83	50995.0	-1573.0
35	FG2301.ZCE	20220311	1989.0	1964.0	1988.0	2036.0	1963.0	1991.0	2000.0	27.0	36.0	8255.0	33014.86	51516.0	521.0
36	FG2301.ZCE	20220314	1991.0	2000.0	1980.0	2008.0	1903.0	1910.0	1951.0	-90.0	-49.0	10446.0	40766.36	54316.0	2800.0
37	FG2301.ZCE	20220315	1910.0	1951.0	1905.0	1928.0	1868.0	1870.0	1900.0	-81.0	-51.0	8642.0	32836.05	55429.0	1113.0
38	FG2301.ZCE	20220316	1870.0	1900.0	1870.0	1930.0	1856.0	1920.0	1891.0	20.0	-9.0	6480.0	24511.13	55565.0	136.0
39	FG2301.ZCE	20220317	1920.0	1891.0	1928.0	1930.0	1888.0	1920.0	1912.0	29.0	21.0	6787.0	25950.26	54468.0	-1097.0
40	FG2301.ZCE	20220318	1920.0	1912.0	1922.0	1931.0	1886.0	1926.0	1910.0	14.0	-2.0	6029.0	23029.71	54786.0	318.0
41	FG2301.ZCE	20220321	1926.0	1910.0	1923.0	1928.0	1860.0	1881.0	1892.0	-29.0	-18.0	9498.0	35933.26	56202.0	1416.0
42	FG2301.ZCE	20220322	1881.0	1892.0	1872.0	1903.0	1863.0	1882.0	1885.0	-10.0	-7.0	5597.0	21102.13	55667.0	-535.0
43	FG2301.ZCE	20220323	1882.0	1885.0	1883.0	1915.0	1874.0	1913.0	1894.0	28.0	9.0	6935.0	26263.96	55914.0	247.0
44	FG2301.ZCE	20220324	1913.0	1894.0	1930.0	1968.0	1926.0	1931.0	1949.0	37.0	55.0	13123.0	51147.97	54669.0	-1245.0
45	FG2301.ZCE	20220325	1931.0	1949.0	1934.0	2047.0	1930.0	2031.0	1992.0	82.0	43.0	15342.0	61109.95	55726.0	1057.0
46	FG2301.ZCE	20220328	2031.0	1992.0	2005.0	2033.0	1989.0	2004.0	2014.0	12.0	22.0	13041.0	52519.93	56190.0	464.0
47	FG2301.ZCE	20220329	2004.0	2014.0	2004.0	2017.0	1971.0	2013.0	1997.0	-1.0	-17.0	13143.0	52485.02	56941.0	751.0
48	FG2301.ZCE	20220330	2013.0	1997.0	1996.0	2062.0	1972.0	2052.0	2013.0	55.0	16.0	16445.0	66204.41	56486.0	-455.0
49	FG2301.ZCE	20220331	2052.0	2013.0	2064.0	2078.0	2022.0	2046.0	2052.0	33.0	39.0	15414.0	63267.52	55265.0	-1221.0
50	FG2301.ZCE	20220401	2046.0	2052.0	2060.0	2069.0	2008.0	2059.0	2046.0	7.0	-6.0	19058.0	78003.76	52140.0	-3125.0
51	FG2301.ZCE	20220406	2059.0	2046.0	2040.0	2076.0	1992.0	1997.0	2048.0	-49.0	2.0	26721.0	109460.65	65479.0	13339.0
52	FG2301.ZCE	20220407	1997.0	2048.0	2002.0	2006.0	1948.0	1966.0	1977.0	-82.0	-71.0	18358.0	72587.8	69058.0	3579.0
53	FG2301.ZCE	20220408	1966.0	1977.0	1972.0	1988.0	1958.0	1984.0	1975.0	7.0	-2.0	15245.0	60223.6	68442.0	-616.0
54	FG2301.ZCE	20220411	1984.0	1975.0	1987.0	1994.0	1943.0	1974.0	1968.0	-1.0	-7.0	15542.0	61163.95	68984.0	542.0
55	FG2301.ZCE	20220412	1974.0	1968.0	1972.0	2031.0	1952.0	2024.0	1998.0	56.0	30.0	17554.0	70131.22	67512.0	-1472.0
56	FG2301.ZCE	20220413	2024.0	1998.0	2023.0	2025.0	1969.0	1974.0	2007.0	-24.0	9.0	22648.0	90925.68	63902.0	-3610.0
57	FG2301.ZCE	20220414	1974.0	2007.0	1981.0	2002.0	1966.0	1980.0	1983.0	-27.0	-24.0	19071.0	75632.06	65771.0	1869.0
58	FG2301.ZCE	20220415	1980.0	1983.0	1979.0	1998.0	1945.0	1957.0	1974.0	-26.0	-9.0	19838.0	78318.59	69181.0	3410.0
59	FG2301.ZCE	20220418	1957.0	1974.0	1956.0	2011.0	1950.0	1998.0	1983.0	24.0	9.0	15888.0	63001.25	69135.0	-46.0
60	FG2301.ZCE	20220419	1998.0	1983.0	1998.0	2053.0	1993.0	2039.0	2025.0	56.0	42.0	22922.0	92831.45	69352.0	217.0
61	FG2301.ZCE	20220420	2039.0	2025.0	2039.0	2079.0	2018.0	2031.0	2051.0	6.0	26.0	27943.0	114603.23	70702.0	1350.0
62	FG2301.ZCE	20220421	2031.0	2051.0	2031.0	2055.0	2020.0	2034.0	2037.0	-17.0	-14.0	20742.0	84515.36	72453.0	1751.0
63	FG2301.ZCE	20220422	2034.0	2037.0	2031.0	2035.0	1985.0	1988.0	2010.0	-49.0	-27.0	22952.0	92254.16	75588.0	3135.0
64	FG2301.ZCE	20220425	1988.0	2010.0	1982.0	2000.0	1849.0	1849.0	1908.0	-161.0	-102.0	46078.0	175868.88	77556.0	1968.0
65	FG2301.ZCE	20220426	1849.0	1908.0	1850.0	1861.0	1783.0	1805.0	1819.0	-103.0	-89.0	42350.0	154033.44	77661.0	105.0
66	FG2301.ZCE	20220427	1805.0	1819.0	1805.0	1837.0	1793.0	1814.0	1816.0	-5.0	-3.0	42127.0	153002.37	81907.0	4246.0
67	FG2301.ZCE	20220428	1814.0	1816.0	1813.0	1845.0	1777.0	1840.0	1815.0	24.0	-1.0	39786.0	144427.54	80992.0	-915.0
68	FG2301.ZCE	20220429	1840.0	1815.0	1837.0	1849.0	1797.0	1846.0	1821.0	31.0	6.0	32959.0	120051.35	80547.0	-445.0
69	FG2301.ZCE	20220505	1846.0	1821.0	1800.0	1884.0	1800.0	1858.0	1856.0	37.0	35.0	27234.0	101091.33	80915.0	368.0
70	FG2301.ZCE	20220506	1858.0	1856.0	1860.0	1870.0	1815.0	1830.0	1851.0	-26.0	-5.0	37140.0	137480.04	86253.0	5338.0
71	FG2301.ZCE	20220509	1830.0	1851.0	1834.0	1836.0	1785.0	1801.0	1809.0	-50.0	-42.0	41031.0	148478.6	88562.0	2309.0
72	FG2301.ZCE	20220510	1801.0	1809.0	1805.0	1806.0	1713.0	1774.0	1765.0	-35.0	-44.0	63489.0	224144.16	86415.0	-2147.0
73	FG2301.ZCE	20220511	1774.0	1765.0	1780.0	1803.0	1757.0	1790.0	1779.0	25.0	14.0	34126.0	121442.23	86172.0	-243.0
74	FG2301.ZCE	20220512	1790.0	1779.0	1780.0	1794.0	1738.0	1751.0	1766.0	-28.0	-13.0	34851.0	123110.6	86898.0	726.0
75	FG2301.ZCE	20220513	1751.0	1766.0	1748.0	1772.0	1736.0	1760.0	1759.0	-6.0	-7.0	34677.0	121967.25	89007.0	2109.0
76	FG2301.ZCE	20220516	1760.0	1759.0	1760.0	1799.0	1745.0	1790.0	1775.0	31.0	16.0	37647.0	133647.32	92139.0	3132.0
77	FG2301.ZCE	20220517	1790.0	1775.0	1799.0	1806.0	1773.0	1778.0	1789.0	3.0	14.0	32683.0	116921.12	93262.0	1123.0
78	FG2301.ZCE	20220518	1778.0	1789.0	1781.0	1789.0	1751.0	1754.0	1775.0	-35.0	-14.0	37187.0	132007.11	97395.0	4133.0
79	FG2301.ZCE	20220519	1754.0	1775.0	1758.0	1796.0	1734.0	1795.0	1771.0	20.0	-4.0	43120.0	152759.11	97296.0	-99.0
80	FG2301.ZCE	20220520	1795.0	1771.0	1789.0	1822.0	1780.0	1800.0	1801.0	29.0	30.0	57308.0	206368.16	101258.0	3962.0
81	FG2301.ZCE	20220523	1800.0	1801.0	1799.0	1814.0	1770.0	1771.0	1790.0	-30.0	-11.0	44864.0	160655.12	103380.0	2122.0
82	FG2301.ZCE	20220524	1771.0	1790.0	1768.0	1783.0	1758.0	1763.0	1769.0	-27.0	-21.0	37105.0	131287.08	108412.0	5032.0
83	FG2301.ZCE	20220525	1763.0	1769.0	1770.0	1795.0	1766.0	1793.0	1778.0	24.0	9.0	40051.0	142411.69	107752.0	-660.0
84	FG2301.ZCE	20220526	1793.0	1778.0	1792.0	1817.0	1775.0	1811.0	1797.0	33.0	19.0	45554.0	163747.82	107297.0	-455.0
85	FG2301.ZCE	20220527	1811.0	1797.0	1813.0	1838.0	1802.0	1808.0	1822.0	11.0	25.0	42111.0	153447.18	110147.0	2850.0
86	FG2301.ZCE	20220530	1808.0	1822.0	1808.0	1856.0	1800.0	1828.0	1831.0	6.0	9.0	68764.0	251860.31	117681.0	7534.0
87	FG2301.ZCE	20220531	1828.0	1831.0	1821.0	1846.0	1814.0	1827.0	1829.0	-4.0	-2.0	72930.0	266833.72	131526.0	13845.0
88	FG2301.ZCE	20220601	1827.0	1829.0	1830.0	1858.0	1816.0	1842.0	1835.0	13.0	6.0	60494.0	222023.32	133788.0	2262.0
89	FG2301.ZCE	20220602	1842.0	1835.0	1842.0	1845.0	1816.0	1834.0	1831.0	-1.0	-4.0	42489.0	155564.17	135543.0	1755.0
90	FG2301.ZCE	20220606	1834.0	1831.0	1840.0	1873.0	1828.0	1839.0	1851.0	8.0	20.0	55224.0	204410.61	142442.0	6899.0
91	FG2301.ZCE	20220607	1839.0	1851.0	1843.0	1871.0	1838.0	1859.0	1857.0	8.0	6.0	57665.0	214177.87	143317.0	875.0
92	FG2301.ZCE	20220608	1859.0	1857.0	1859.0	1879.0	1851.0	1871.0	1863.0	14.0	6.0	49000.0	182598.01	141946.0	-1371.0
93	FG2301.ZCE	20220609	1871.0	1863.0	1870.0	1881.0	1821.0	1824.0	1856.0	-39.0	-7.0	72185.0	268007.8	138641.0	-3305.0
94	FG2301.ZCE	20220610	1824.0	1856.0	1820.0	1839.0	1797.0	1822.0	1817.0	-34.0	-39.0	67786.0	246349.36	139724.0	1083.0
95	FG2301.ZCE	20220613	1822.0	1817.0	1817.0	1835.0	1805.0	1809.0	1817.0	-8.0	0.0	62677.0	227830.85	145722.0	5998.0
96	FG2301.ZCE	20220614	1809.0	1817.0	1807.0	1814.0	1730.0	1742.0	1765.0	-75.0	-52.0	114743.0	404988.71	154934.0	9212.0
97	FG2301.ZCE	20220615	1742.0	1765.0	1750.0	1761.0	1730.0	1745.0	1747.0	-20.0	-18.0	73992.0	258507.64	171605.0	16671.0
98	FG2301.ZCE	20220616	1745.0	1747.0	1745.0	1758.0	1737.0	1738.0	1748.0	-9.0	1.0	59434.0	207746.98	180148.0	8543.0
99	FG2301.ZCE	20220617	1738.0	1748.0	1732.0	1758.0	1713.0	1752.0	1740.0	4.0	-8.0	81735.0	284487.34	182238.0	2090.0
100	FG2301.ZCE	20220620	1752.0	1740.0	1752.0	1778.0	1746.0	1768.0	1765.0	28.0	25.0	86388.0	304938.38	174804.0	-7434.0
101	FG2301.ZCE	20220621	1768.0	1765.0	1766.0	1767.0	1688.0	1711.0	1723.0	-54.0	-42.0	118383.0	408023.89	184648.0	9844.0
102	FG2301.ZCE	20220622	1711.0	1723.0	1714.0	1729.0	1676.0	1685.0	1702.0	-38.0	-21.0	78536.0	267343.49	186021.0	1373.0
103	FG2301.ZCE	20220623	1685.0	1702.0	1685.0	1719.0	1671.0	1711.0	1698.0	9.0	-4.0	87603.0	297432.86	187479.0	1458.0
104	FG2301.ZCE	20220624	1711.0	1698.0	1712.0	1719.0	1684.0	1695.0	1699.0	-3.0	1.0	76383.0	259570.83	190705.0	3226.0
105	FG2301.ZCE	20220627	1695.0	1699.0	1699.0	1724.0	1682.0	1706.0	1704.0	7.0	5.0	78683.0	268137.79	195514.0	4809.0
106	FG2301.ZCE	20220628	1706.0	1704.0	1705.0	1723.0	1688.0	1719.0	1707.0	15.0	3.0	71503.0	244070.9	197059.0	1545.0
107	FG2301.ZCE	20220629	1719.0	1707.0	1718.0	1759.0	1710.0	1728.0	1728.0	21.0	21.0	100896.0	348782.07	196827.0	-232.0
108	FG2301.ZCE	20220630	1728.0	1728.0	1736.0	1738.0	1707.0	1709.0	1728.0	-19.0	0.0	70299.0	242978.73	203017.0	6190.0
109	FG2301.ZCE	20220701	1709.0	1728.0	1705.0	1707.0	1674.0	1683.0	1695.0	-45.0	-33.0	93498.0	316918.27	205751.0	2734.0
110	FG2301.ZCE	20220704	1683.0	1695.0	1686.0	1701.0	1644.0	1653.0	1666.0	-42.0	-29.0	115216.0	383828.68	213728.0	7977.0
111	FG2301.ZCE	20220705	1653.0	1666.0	1653.0	1671.0	1647.0	1655.0	1658.0	-11.0	-8.0	63865.0	211733.77	214563.0	835.0
112	FG2301.ZCE	20220706	1655.0	1658.0	1648.0	1648.0	1605.0	1644.0	1625.0	-14.0	-33.0	107143.0	348271.3	213589.0	-974.0
113	FG2301.ZCE	20220707	1644.0	1625.0	1647.0	1656.0	1620.0	1624.0	1640.0	-1.0	15.0	95590.0	313622.46	224730.0	11141.0
114	FG2301.ZCE	20220708	1624.0	1640.0	1622.0	1635.0	1594.0	1602.0	1620.0	-38.0	-20.0	104933.0	340078.8	234851.0	10121.0
115	FG2301.ZCE	20220711	1602.0	1620.0	1601.0	1615.0	1572.0	1588.0	1590.0	-32.0	-30.0	95466.0	303662.05	238026.0	3175.0
116	FG2301.ZCE	20220712	1588.0	1590.0	1585.0	1624.0	1576.0	1585.0	1599.0	-5.0	9.0	123391.0	394641.53	241235.0	3209.0
117	FG2301.ZCE	20220713	1585.0	1599.0	1576.0	1600.0	1561.0	1594.0	1586.0	-5.0	-13.0	121004.0	383931.26	242849.0	1614.0
118	FG2301.ZCE	20220714	1594.0	1586.0	1580.0	1602.0	1557.0	1562.0	1581.0	-24.0	-5.0	90524.0	286177.17	251019.0	8170.0
119	FG2301.ZCE	20220715	1562.0	1581.0	1550.0	1569.0	1534.0	1544.0	1552.0	-37.0	-29.0	122344.0	379710.09	263767.0	12748.0
120	FG2301.ZCE	20220718	1544.0	1552.0	1548.0	1593.0	1546.0	1590.0	1573.0	38.0	21.0	110350.0	347079.68	261294.0	-2473.0
121	FG2301.ZCE	20220719	1590.0	1573.0	1589.0	1627.0	1555.0	1557.0	1592.0	-16.0	19.0	173186.0	551453.65	264410.0	3116.0
122	FG2301.ZCE	20220720	1557.0	1592.0	1551.0	1576.0	1528.0	1549.0	1548.0	-43.0	-44.0	200201.0	619975.22	291585.0	27175.0
123	FG2301.ZCE	20220721	1549.0	1548.0	1548.0	1557.0	1482.0	1482.0	1514.0	-66.0	-34.0	201136.0	609047.65	302166.0	10581.0
124	FG2301.ZCE	20220722	1482.0	1514.0	1472.0	1493.0	1455.0	1463.0	1473.0	-51.0	-41.0	170077.0	501141.06	298071.0	-4095.0
125	FG2301.ZCE	20220725	1463.0	1473.0	1464.0	1507.0	1464.0	1497.0	1493.0	24.0	20.0	184591.0	551009.98	296145.0	-1926.0
126	FG2301.ZCE	20220726	1497.0	1493.0	1500.0	1506.0	1479.0	1483.0	1491.0	-10.0	-2.0	145655.0	434457.45	314649.0	18504.0
127	FG2301.ZCE	20220727	1483.0	1491.0	1487.0	1490.0	1466.0	1482.0	1478.0	-9.0	-13.0	133671.0	395248.94	329924.0	15275.0
128	FG2301.ZCE	20220728	1482.0	1478.0	1484.0	1526.0	1480.0	1522.0	1507.0	44.0	29.0	181184.0	545951.75	329328.0	-596.0
129	FG2301.ZCE	20220729	1522.0	1507.0	1519.0	1602.0	1507.0	1552.0	1561.0	45.0	54.0	520919.0	1626383.74	354423.0	25095.0
130	FG2301.ZCE	20220801	1552.0	1561.0	1553.0	1590.0	1532.0	1543.0	1562.0	-18.0	1.0	370130.0	1155991.71	374951.0	20528.0
131	FG2301.ZCE	20220802	1543.0	1562.0	1540.0	1573.0	1534.0	1566.0	1555.0	4.0	-7.0	338788.0	1053583.44	370423.0	-4528.0
132	FG2301.ZCE	20220803	1566.0	1555.0	1572.0	1593.0	1552.0	1572.0	1577.0	17.0	22.0	389109.0	1227519.23	406660.0	36237.0
133	FG2301.ZCE	20220804	1572.0	1577.0	1582.0	1587.0	1560.0	1573.0	1576.0	-4.0	-1.0	374908.0	1181690.6	438393.0	31733.0
134	FG2301.ZCE	20220805	1573.0	1576.0	1581.0	1587.0	1545.0	1570.0	1565.0	-6.0	-11.0	409085.0	1280743.81	471057.0	32664.0
135	FG2301.ZCE	20220808	1570.0	1565.0	1568.0	1614.0	1557.0	1605.0	1591.0	40.0	26.0	567655.0	1805822.83	542465.0	71408.0
136	FG2301.ZCE	20220809	1605.0	1591.0	1600.0	1617.0	1588.0	1602.0	1603.0	11.0	12.0	459100.0	1471485.24	579830.0	37365.0
137	FG2301.ZCE	20220810	1602.0	1603.0	1613.0	1613.0	1547.0	1556.0	1571.0	-47.0	-32.0	665635.0	2091824.24	629003.0	49173.0
138	FG2301.ZCE	20220811	1556.0	1571.0	1562.0	1594.0	1521.0	1591.0	1555.0	20.0	-16.0	1099859.0	3420209.34	661036.0	32033.0
139	FG2301.ZCE	20220812	1591.0	1555.0	1599.0	1602.0	1553.0	1570.0	1577.0	15.0	22.0	872609.0	2752973.91	705705.0	44669.0
140	FG2301.ZCE	20220815	1570.0	1577.0	1562.0	1585.0	1526.0	1529.0	1554.0	-48.0	-23.0	987571.0	3069351.74	770145.0	64440.0
141	FG2301.ZCE	20220816	1529.0	1554.0	1511.0	1533.0	1509.0	1517.0	1521.0	-37.0	-33.0	724721.0	2204126.53	829339.0	59194.0
142	FG2301.ZCE	20220817	1517.0	1521.0	1515.0	1522.0	1467.0	1483.0	1492.0	-38.0	-29.0	1045276.0	3119503.57	857654.0	28315.0
143	FG2301.ZCE	20220818	1483.0	1492.0	1480.0	1502.0	1458.0	1461.0	1484.0	-31.0	-8.0	861513.0	2556790.31	883730.0	26076.0
144	FG2301.ZCE	20220819	1461.0	1484.0	1463.0	1471.0	1432.0	1440.0	1451.0	-44.0	-33.0	1019579.0	2958802.36	924616.0	40886.0
145	FG2301.ZCE	20220822	1440.0	1451.0	1445.0	1492.0	1442.0	1486.0	1472.0	35.0	21.0	940027.0	2767587.05	870062.0	-54554.0
146	FG2301.ZCE	20220823	1486.0	1472.0	1486.0	1491.0	1459.0	1468.0	1472.0	-4.0	0.0	926584.0	2728723.82	918732.0	48670.0
147	FG2301.ZCE	20220824	1468.0	1472.0	1464.0	1483.0	1462.0	1473.0	1473.0	1.0	1.0	708024.0	2086095.42	905620.0	-13112.0
148	FG2301.ZCE	20220825	1473.0	1473.0	1470.0	1490.0	1452.0	1458.0	1470.0	-15.0	-3.0	1030241.0	3029535.69	979193.0	73573.0
149	FG2301.ZCE	20220826	1458.0	1470.0	1458.0	1472.0	1443.0	1469.0	1459.0	-1.0	-11.0	748102.0	2182479.08	960878.0	-18315.0
150	FG2301.ZCE	20220829	1469.0	1459.0	1466.0	1480.0	1448.0	1457.0	1466.0	-2.0	7.0	799827.0	2344551.24	967619.0	6741.0
151	FG2301.ZCE	20220830	1457.0	1466.0	1460.0	1462.0	1415.0	1423.0	1436.0	-43.0	-30.0	870810.0	2500998.19	1050074.0	82455.0
152	FG2301.ZCE	20220831	1423.0	1436.0	1418.0	1473.0	1418.0	1460.0	1449.0	24.0	13.0	1091293.0	3162760.74	931661.0	-118413.0
153	FG2301.ZCE	20220901	1460.0	1449.0	1460.0	1470.0	1434.0	1440.0	1451.0	-9.0	2.0	802397.0	2328699.87	954006.0	22345.0
154	FG2301.ZCE	20220902	1440.0	1451.0	1436.0	1440.0	1402.0	1429.0	1423.0	-22.0	-28.0	1025472.0	2918269.43	956262.0	2256.0
155	FG2301.ZCE	20220905	1429.0	1423.0	1432.0	1467.0	1428.0	1460.0	1447.0	37.0	24.0	868179.0	2512283.6	913356.0	-42906.0
156	FG2301.ZCE	20220906	1460.0	1447.0	1461.0	1479.0	1448.0	1473.0	1461.0	26.0	14.0	1006898.0	2943125.74	913482.0	126.0
157	FG2301.ZCE	20220907	1473.0	1461.0	1466.0	1477.0	1456.0	1465.0	1465.0	4.0	4.0	789861.0	2314824.57	877383.0	-36099.0
158	FG2301.ZCE	20220908	1465.0	1465.0	1473.0	1499.0	1469.0	1487.0	1488.0	22.0	23.0	1022668.0	3042870.98	893656.0	16273.0
159	FG2301.ZCE	20220909	1487.0	1488.0	1486.0	1517.0	1482.0	1515.0	1497.0	27.0	9.0	1009602.0	3022870.48	846157.0	-47499.0
160	FG2301.ZCE	20220913	1515.0	1497.0	1525.0	1536.0	1506.0	1513.0	1518.0	16.0	21.0	596798.0	1811751.04	875942.0	29785.0
161	FG2301.ZCE	20220914	1513.0	1518.0	1515.0	1524.0	1487.0	1501.0	1503.0	-17.0	-15.0	758824.0	2280624.42	835943.0	-39999.0
162	FG2301.ZCE	20220915	1501.0	1503.0	1509.0	1520.0	1486.0	1497.0	1506.0	-6.0	3.0	834460.0	2513631.32	854164.0	18221.0
163	FG2301.ZCE	20220916	1497.0	1506.0	1494.0	1501.0	1474.0	1484.0	1486.0	-22.0	-20.0	696546.0	2070820.93	837906.0	-16258.0
164	FG2301.ZCE	20220919	1484.0	1486.0	1486.0	1517.0	1484.0	1496.0	1503.0	10.0	17.0	772225.0	2321213.83	826400.0	-11506.0
165	FG2301.ZCE	20220920	1496.0	1503.0	1493.0	1507.0	1480.0	1485.0	1496.0	-18.0	-7.0	690380.0	2066143.8	838963.0	12563.0
166	FG2301.ZCE	20220921	1485.0	1496.0	1485.0	1487.0	1467.0	1479.0	1478.0	-17.0	-18.0	677107.0	2001649.22	831709.0	-7254.0
167	FG2301.ZCE	20220922	1479.0	1478.0	1485.0	1515.0	1475.0	1509.0	1496.0	31.0	18.0	982575.0	2938890.75	818126.0	-13583.0
168	FG2301.ZCE	20220923	1509.0	1496.0	1518.0	1524.0	1500.0	1509.0	1513.0	13.0	17.0	735484.0	2226074.11	812974.0	-5152.0
169	FG2301.ZCE	20220926	1509.0	1513.0	1499.0	1518.0	1485.0	1514.0	1502.0	1.0	-11.0	989105.0	2971638.57	794602.0	-18372.0
170	FG2301.ZCE	20220927	1514.0	1502.0	1513.0	1540.0	1510.0	1536.0	1522.0	34.0	20.0	781900.0	2380087.57	800279.0	5677.0
171	FG2301.ZCE	20220928	1536.0	1522.0	1540.0	1548.0	1528.0	1534.0	1540.0	12.0	18.0	687912.0	2118369.27	791950.0	-8329.0
172	FG2301.ZCE	20220929	1534.0	1540.0	1540.0	1542.0	1493.0	1512.0	1515.0	-28.0	-25.0	914234.0	2770729.06	735704.0	-56246.0
173	FG2301.ZCE	20220930	1512.0	1515.0	1513.0	1521.0	1495.0	1506.0	1507.0	-9.0	-8.0	550271.0	1659008.88	697316.0	-38388.0
174	FG2301.ZCE	20221010	1506.0	1507.0	1522.0	1563.0	1515.0	1554.0	1545.0	47.0	38.0	696010.0	2149995.56	759663.0	62347.0
175	FG2301.ZCE	20221011	1554.0	1545.0	1559.0	1564.0	1530.0	1532.0	1547.0	-13.0	2.0	710007.0	2196540.22	778762.0	19099.0
176	FG2301.ZCE	20221012	1532.0	1547.0	1537.0	1544.0	1518.0	1537.0	1533.0	-10.0	-14.0	688363.0	2109883.05	776352.0	-2410.0
177	FG2301.ZCE	20221013	1537.0	1533.0	1534.0	1548.0	1503.0	1510.0	1523.0	-23.0	-10.0	840786.0	2561819.87	806984.0	30632.0
178	FG2301.ZCE	20221014	1510.0	1523.0	1505.0	1532.0	1500.0	1526.0	1519.0	3.0	-4.0	573258.0	1742062.83	799280.0	-7704.0
179	FG2301.ZCE	20221017	1526.0	1519.0	1525.0	1533.0	1483.0	1493.0	1506.0	-26.0	-13.0	767793.0	2311960.65	809736.0	10456.0
180	FG2301.ZCE	20221018	1493.0	1506.0	1493.0	1496.0	1473.0	1487.0	1485.0	-19.0	-21.0	653130.0	1939779.94	776546.0	-33190.0
181	FG2301.ZCE	20221019	1487.0	1485.0	1487.0	1490.0	1454.0	1460.0	1474.0	-25.0	-11.0	573734.0	1691275.73	806393.0	29847.0
182	FG2301.ZCE	20221020	1460.0	1474.0	1460.0	1472.0	1454.0	1460.0	1464.0	-14.0	-10.0	490713.0	1437285.1	794166.0	-12227.0
183	FG2301.ZCE	20221021	1460.0	1464.0	1458.0	1472.0	1448.0	1458.0	1461.0	-6.0	-3.0	622765.0	1819688.47	780950.0	-13216.0
184	FG2301.ZCE	20221024	1458.0	1461.0	1458.0	1475.0	1429.0	1432.0	1453.0	-29.0	-8.0	744056.0	2162790.62	822605.0	41655.0
185	FG2301.ZCE	20221025	1432.0	1453.0	1435.0	1438.0	1405.0	1407.0	1416.0	-46.0	-37.0	724670.0	2052892.79	867893.0	45288.0
186	FG2301.ZCE	20221026	1407.0	1416.0	1405.0	1415.0	1395.0	1403.0	1408.0	-13.0	-8.0	557759.0	1570519.56	874135.0	6242.0
187	FG2301.ZCE	20221027	1403.0	1408.0	1405.0	1411.0	1382.0	1385.0	1399.0	-23.0	-9.0	603412.0	1688620.47	904839.0	30704.0
188	FG2301.ZCE	20221028	1385.0	1399.0	1385.0	1403.0	1385.0	1399.0	1396.0	0.0	-3.0	672991.0	1878400.38	832301.0	-72538.0
189	FG2301.ZCE	20221031	1399.0	1396.0	1396.0	1407.0	1339.0	1346.0	1371.0	-50.0	-25.0	934925.0	2564096.58	825812.0	-6489.0
190	FG2301.ZCE	20221101	1346.0	1371.0	1349.0	1364.0	1338.0	1358.0	1352.0	-13.0	-19.0	606736.0	1640744.85	816600.0	-9212.0
191	FG2301.ZCE	20221102	1358.0	1352.0	1362.0	1367.0	1332.0	1354.0	1349.0	2.0	-3.0	957077.0	2581307.77	821250.0	4650.0
192	FG2301.ZCE	20221103	1354.0	1349.0	1354.0	1363.0	1342.0	1355.0	1354.0	6.0	5.0	654941.0	1773424.97	818519.0	-2731.0
193	FG2301.ZCE	20221104	1355.0	1354.0	1349.0	1400.0	1349.0	1393.0	1379.0	39.0	25.0	920333.0	2538243.84	761595.0	-56924.0
194	FG2301.ZCE	20221107	1393.0	1379.0	1405.0	1410.0	1361.0	1370.0	1381.0	-9.0	2.0	1013333.0	2799055.14	807941.0	46346.0
195	FG2301.ZCE	20221108	1370.0	1381.0	1369.0	1391.0	1364.0	1382.0	1377.0	1.0	-4.0	740173.0	2039082.25	808966.0	1025.0
196	FG2301.ZCE	20221109	1382.0	1377.0	1385.0	1399.0	1372.0	1392.0	1386.0	15.0	9.0	733186.0	2031766.73	789723.0	-19243.0
197	FG2301.ZCE	20221110	1392.0	1386.0	1389.0	1400.0	1366.0	1381.0	1380.0	-5.0	-6.0	741859.0	2047703.52	774464.0	-15259.0
198	FG2301.ZCE	20221111	1381.0	1380.0	1376.0	1408.0	1375.0	1393.0	1392.0	13.0	12.0	879029.0	2447027.54	749599.0	-24865.0
199	FG2301.ZCE	20221114	1393.0	1392.0	1396.0	1426.0	1382.0	1394.0	1403.0	2.0	11.0	1093125.0	3066581.03	778231.0	28632.0
200	FG2301.ZCE	20221115	1394.0	1403.0	1394.0	1421.0	1391.0	1415.0	1409.0	12.0	6.0	747543.0	2106749.14	726044.0	-52187.0
201	FG2301.ZCE	20221116	1415.0	1409.0	1419.0	1423.0	1404.0	1415.0	1414.0	6.0	5.0	555265.0	1570351.66	712429.0	-13615.0
202	FG2301.ZCE	20221117	1415.0	1414.0	1412.0	1422.0	1366.0	1379.0	1384.0	-35.0	-30.0	1099373.0	3043493.54	781675.0	69246.0
203	FG2301.ZCE	20221118	1379.0	1384.0	1375.0	1380.0	1350.0	1366.0	1365.0	-18.0	-19.0	772138.0	2108275.02	785443.0	3768.0
204	FG2301.ZCE	20221121	1366.0	1365.0	1366.0	1383.0	1355.0	1372.0	1371.0	7.0	6.0	726534.0	1991894.76	733107.0	-52336.0
205	FG2301.ZCE	20221122	1372.0	1371.0	1372.0	1379.0	1356.0	1364.0	1368.0	-7.0	-3.0	615612.0	1684659.12	751011.0	17904.0
206	FG2301.ZCE	20221123	1364.0	1368.0	1367.0	1393.0	1363.0	1379.0	1378.0	11.0	10.0	690009.0	1901854.72	704772.0	-46239.0
207	FG2301.ZCE	20221124	1379.0	1378.0	1379.0	1396.0	1372.0	1386.0	1385.0	8.0	7.0	630241.0	1746021.84	677574.0	-27198.0
208	FG2301.ZCE	20221125	1386.0	1385.0	1388.0	1434.0	1384.0	1429.0	1406.0	44.0	21.0	811411.0	2281991.45	646779.0	-30795.0
209	FG2301.ZCE	20221128	1429.0	1406.0	1431.0	1444.0	1397.0	1408.0	1417.0	2.0	11.0	1043216.0	2955662.19	650452.0	3673.0
210	FG2301.ZCE	20221129	1408.0	1417.0	1410.0	1422.0	1403.0	1406.0	1412.0	-11.0	-5.0	595732.0	1682778.81	662698.0	12246.0
211	FG2301.ZCE	20221130	1406.0	1412.0	1404.0	1408.0	1376.0	1386.0	1388.0	-26.0	-24.0	656251.0	1821603.23	681641.0	18943.0
212	FG2301.ZCE	20221201	1386.0	1388.0	1390.0	1406.0	1381.0	1384.0	1392.0	-4.0	4.0	602000.0	1676112.58	671287.0	-10354.0
213	FG2301.ZCE	20221202	1384.0	1392.0	1386.0	1404.0	1384.0	1393.0	1393.0	1.0	1.0	502804.0	1400466.61	656391.0	-14896.0
214	FG2301.ZCE	20221205	1393.0	1393.0	1395.0	1411.0	1382.0	1402.0	1398.0	9.0	5.0	639608.0	1788297.79	594137.0	-62254.0
215	FG2301.ZCE	20221206	1402.0	1398.0	1406.0	1419.0	1394.0	1413.0	1406.0	15.0	8.0	453863.0	1276700.02	563300.0	-30837.0
216	FG2301.ZCE	20221207	1413.0	1406.0	1418.0	1422.0	1387.0	1395.0	1407.0	-11.0	1.0	493739.0	1389776.1	536461.0	-26839.0
217	FG2301.ZCE	20221208	1395.0	1407.0	1392.0	1406.0	1380.0	1405.0	1392.0	-2.0	-15.0	412924.0	1149269.0	504522.0	-31939.0
218	FG2301.ZCE	20221209	1405.0	1392.0	1416.0	1450.0	1409.0	1440.0	1428.0	48.0	36.0	564252.0	1611020.4	420751.0	-83771.0
219	FG2301.ZCE	20221212	1440.0	1428.0	1447.0	1474.0	1435.0	1439.0	1455.0	11.0	27.0	428814.0	1248223.79	315423.0	-105328.0
220	FG2301.ZCE	20221213	1439.0	1455.0	1444.0	1469.0	1442.0	1466.0	1456.0	11.0	1.0	180121.0	524681.01	270560.0	-44863.0
221	FG2301.ZCE	20221214	1466.0	1456.0	1468.0	1498.0	1468.0	1497.0	1486.0	41.0	30.0	193599.0	575356.0	224161.0	-46399.0
222	FG2301.ZCE	20221215	1497.0	1486.0	1505.0	1547.0	1505.0	1531.0	1529.0	45.0	43.0	241478.0	738265.37	179723.0	-44438.0
223	FG2301.ZCE	20221216	1531.0	1529.0	1531.0	1538.0	1466.0	1482.0	1501.0	-47.0	-28.0	171836.0	515949.97	151648.0	-28075.0
224	FG2301.ZCE	20221219	1482.0	1501.0	1475.0	1482.0	1453.0	1457.0	1467.0	-44.0	-34.0	103849.0	304647.38	138395.0	-13253.0
225	FG2301.ZCE	20221220	1457.0	1467.0	1462.0	1475.0	1444.0	1462.0	1460.0	-5.0	-7.0	54071.0	157838.34	127897.0	-10498.0
226	FG2301.ZCE	20221221	1462.0	1460.0	1458.0	1490.0	1458.0	1481.0	1473.0	21.0	13.0	51575.0	151980.0	111831.0	-16066.0
227	FG2301.ZCE	20221222	1481.0	1473.0	1482.0	1485.0	1457.0	1460.0	1469.0	-13.0	-4.0	40746.0	119713.9	101373.0	-10458.0
228	FG2301.ZCE	20221223	1460.0	1469.0	1461.0	1474.0	1450.0	1465.0	1463.0	-4.0	-6.0	31774.0	92939.77	91339.0	-10034.0
229	FG2301.ZCE	20221226	1465.0	1463.0	1465.0	1480.0	1461.0	1477.0	1474.0	14.0	11.0	40354.0	118934.76	74431.0	-16908.0
230	FG2301.ZCE	20221227	1477.0	1474.0	1485.0	1534.0	1482.0	1526.0	1510.0	52.0	36.0	49446.0	149356.07	53082.0	-21349.0
231	FG2301.ZCE	20221228	1526.0	1510.0	1523.0	1543.0	1505.0	1524.0	1522.0	14.0	12.0	27869.0	84848.11	43959.0	-9123.0
232	FG2301.ZCE	20221229	1524.0	1522.0	1520.0	1533.0	1491.0	1493.0	1509.0	-29.0	-13.0	20469.0	61775.46	35020.0	-8939.0
233	FG2301.ZCE	20221230	1493.0	1509.0	1491.0	1569.0	1471.0	1561.0	1501.0	52.0	-8.0	42883.0	128715.59	3214.0	-31806.0
234	FG2301.ZCE	20230103	1561.0	1501.0	1560.0	1600.0	1555.0	1591.0	1579.0	90.0	78.0	1589.0	5019.32	1641.0	-1573.0
235	FG2301.ZCE	20230104	1591.0	1579.0	1596.0	1596.0	1555.0	1562.0	1577.0	-17.0	-2.0	336.0	1059.82	1308.0	-333.0
236	FG2301.ZCE	20230105	1562.0	1577.0	1552.0	1570.0	1513.0	1553.0	1534.0	-24.0	-43.0	145.0	444.96	1249.0	-59.0
237	FG2301.ZCE	20230106	1553.0	1534.0	1572.0	1585.0	1540.0	1585.0	1570.0	51.0	36.0	38.0	119.31	1214.0	-35.0
238	FG2301.ZCE	20230109	1585.0	1570.0	1570.0	1570.0	1565.0	1570.0	1569.0	0.0	-1.0	18.0	56.49	1199.0	-15.0
239	FG2301.ZCE	20230110	1570.0	1569.0	1550.0	1553.0	1550.0	1550.0	1552.0	-19.0	-17.0	31.0	96.22	1168.0	-31.0
240	FG2301.ZCE	20230111	1550.0	1552.0	1533.0	1533.0	1533.0	1533.0	1533.0	-19.0	-19.0	4.0	12.26	1167.0	-1.0
241	FG2301.ZCE	20230112	1533.0	1533.0	1505.0	1505.0	1501.0	1501.0	1503.0	-32.0	-30.0	4.0	12.02	1165.0	-2.0
242	FG2301.ZCE	20230113	1501.0	1503.0	1510.0	1510.0	1448.0	1500.0	1462.0	-3.0	-41.0	20.0	58.49	1164.0	-1.0
243	FG2301.ZCE	20230116	1500.0	1462.0	1426.0	1443.0	1426.0	1435.0	1433.0	-27.0	-29.0	419.0	1200.86	0.0	-1164.0