finance-talk/data/FG/FG2310.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	FG2310.ZCE	20221024		1463.0	1496.0	1505.0	1475.0	1486.0	1493.0	23.0	30.0	9.0	26.88	6.0
3	FG2310.ZCE	20221025	1486.0	1493.0	1469.0	1476.0	1456.0	1464.0	1462.0	-29.0	-31.0	19.0	55.57	16.0	10.0
4	FG2310.ZCE	20221026	1464.0	1462.0	1467.0	1467.0	1454.0	1456.0	1459.0	-6.0	-3.0	10.0	29.19	21.0	5.0
5	FG2310.ZCE	20221027	1456.0	1459.0	1467.0	1467.0	1431.0	1437.0	1446.0	-22.0	-13.0	14.0	40.47	21.0	0.0
6	FG2310.ZCE	20221028	1437.0	1446.0	1440.0	1442.0	1430.0	1438.0	1436.0	-8.0	-10.0	10.0	28.71	22.0	1.0
7	FG2310.ZCE	20221031	1438.0	1436.0	1442.0	1447.0	1398.0	1398.0	1420.0	-38.0	-16.0	37.0	105.11	35.0	13.0
8	FG2310.ZCE	20221101	1398.0	1420.0	1401.0	1417.0	1398.0	1417.0	1406.0	-3.0	-14.0	13.0	36.57	36.0	1.0
9	FG2310.ZCE	20221102	1417.0	1406.0	1416.0	1425.0	1402.0	1420.0	1415.0	14.0	9.0	36.0	101.89	44.0	8.0
10	FG2310.ZCE	20221103	1420.0	1415.0	1416.0	1421.0	1416.0	1420.0	1418.0	5.0	3.0	7.0	19.85	43.0	-1.0
11	FG2310.ZCE	20221104	1420.0	1418.0	1410.0	1461.0	1410.0	1461.0	1443.0	43.0	25.0	50.0	144.26	45.0	2.0
12	FG2310.ZCE	20221107	1461.0	1443.0	1488.0	1488.0	1447.0	1472.0	1475.0	29.0	32.0	46.0	135.66	49.0	4.0
13	FG2310.ZCE	20221108	1472.0	1475.0	1479.0	1492.0	1475.0	1492.0	1483.0	17.0	8.0	25.0	74.13	51.0	2.0
14	FG2310.ZCE	20221109	1492.0	1483.0	1502.0	1510.0	1494.0	1502.0	1503.0	19.0	20.0	29.0	87.17	53.0	2.0
15	FG2310.ZCE	20221110	1502.0	1503.0	1502.0	1505.0	1481.0	1489.0	1490.0	-14.0	-13.0	66.0	196.68	96.0	43.0
16	FG2310.ZCE	20221111	1489.0	1490.0	1501.0	1515.0	1495.0	1505.0	1506.0	15.0	16.0	11.0	33.13	97.0	1.0
17	FG2310.ZCE	20221114	1505.0	1506.0	1511.0	1546.0	1505.0	1528.0	1531.0	22.0	25.0	113.0	345.93	144.0	47.0
18	FG2310.ZCE	20221115	1528.0	1531.0	1524.0	1543.0	1524.0	1532.0	1535.0	1.0	4.0	40.0	122.81	144.0	0.0
19	FG2310.ZCE	20221116	1532.0	1535.0	1542.0	1542.0	1522.0	1530.0	1528.0	-5.0	-7.0	50.0	152.82	164.0	20.0
20	FG2310.ZCE	20221117	1530.0	1528.0	1523.0	1530.0	1494.0	1495.0	1505.0	-33.0	-23.0	48.0	144.47	165.0	1.0
21	FG2310.ZCE	20221118	1495.0	1505.0	1502.0	1506.0	1485.0	1500.0	1498.0	-5.0	-7.0	18.0	53.92	168.0	3.0
22	FG2310.ZCE	20221121	1500.0	1498.0	1500.0	1511.0	1493.0	1502.0	1501.0	4.0	3.0	38.0	114.08	173.0	5.0
23	FG2310.ZCE	20221122	1502.0	1501.0	1510.0	1510.0	1490.0	1490.0	1498.0	-11.0	-3.0	17.0	50.93	178.0	5.0
24	FG2310.ZCE	20221123	1490.0	1498.0	1495.0	1500.0	1483.0	1484.0	1490.0	-14.0	-8.0	18.0	53.63	184.0	6.0
25	FG2310.ZCE	20221124	1484.0	1490.0	1490.0	1513.0	1481.0	1510.0	1494.0	20.0	4.0	30.0	89.61	179.0	-5.0
26	FG2310.ZCE	20221125	1510.0	1494.0	1501.0	1529.0	1501.0	1529.0	1517.0	35.0	23.0	37.0	112.24	182.0	3.0
27	FG2310.ZCE	20221128	1529.0	1517.0	1540.0	1543.0	1518.0	1543.0	1534.0	26.0	17.0	45.0	138.03	183.0	1.0
28	FG2310.ZCE	20221129	1543.0	1534.0	1545.0	1570.0	1545.0	1557.0	1558.0	23.0	24.0	49.0	152.69	182.0	-1.0
29	FG2310.ZCE	20221130	1557.0	1558.0	1564.0	1564.0	1539.0	1544.0	1550.0	-14.0	-8.0	55.0	170.45	184.0	2.0
30	FG2310.ZCE	20221201	1544.0	1550.0	1558.0	1570.0	1546.0	1550.0	1557.0	0.0	7.0	62.0	193.1	190.0	6.0
31	FG2310.ZCE	20221202	1550.0	1557.0	1550.0	1567.0	1549.0	1567.0	1559.0	10.0	2.0	16.0	49.88	194.0	4.0
32	FG2310.ZCE	20221205	1567.0	1559.0	1570.0	1600.0	1563.0	1587.0	1592.0	28.0	33.0	240.0	763.92	362.0	168.0
33	FG2310.ZCE	20221206	1587.0	1592.0	1598.0	1606.0	1584.0	1604.0	1592.0	12.0	0.0	543.0	1729.25	853.0	491.0
34	FG2310.ZCE	20221207	1604.0	1592.0	1611.0	1620.0	1584.0	1605.0	1609.0	13.0	17.0	79.0	254.2	878.0	25.0
35	FG2310.ZCE	20221208	1605.0	1609.0	1598.0	1612.0	1592.0	1608.0	1602.0	-1.0	-7.0	65.0	208.31	888.0	10.0
36	FG2310.ZCE	20221209	1608.0	1602.0	1615.0	1662.0	1613.0	1650.0	1636.0	48.0	34.0	116.0	379.61	932.0	44.0
37	FG2310.ZCE	20221212	1650.0	1636.0	1658.0	1697.0	1642.0	1644.0	1670.0	8.0	34.0	146.0	487.78	974.0	42.0
38	FG2310.ZCE	20221213	1644.0	1670.0	1646.0	1660.0	1642.0	1657.0	1650.0	-13.0	-20.0	48.0	158.41	977.0	3.0
39	FG2310.ZCE	20221214	1657.0	1650.0	1661.0	1667.0	1646.0	1658.0	1656.0	8.0	6.0	63.0	208.67	987.0	10.0
40	FG2310.ZCE	20221215	1658.0	1656.0	1656.0	1697.0	1656.0	1694.0	1658.0	38.0	2.0	1840.0	6101.7	2629.0	1642.0
41	FG2310.ZCE	20221216	1694.0	1658.0	1697.0	1704.0	1650.0	1671.0	1676.0	13.0	18.0	204.0	683.91	2656.0	27.0
42	FG2310.ZCE	20221219	1671.0	1676.0	1667.0	1667.0	1630.0	1631.0	1645.0	-45.0	-31.0	149.0	490.14	2655.0	-1.0
43	FG2310.ZCE	20221220	1631.0	1645.0	1622.0	1652.0	1620.0	1644.0	1636.0	-1.0	-9.0	50.0	163.59	2679.0	24.0
44	FG2310.ZCE	20221221	1644.0	1636.0	1646.0	1674.0	1632.0	1657.0	1656.0	21.0	20.0	411.0	1360.98	3061.0	382.0
45	FG2310.ZCE	20221222	1657.0	1656.0	1662.0	1662.0	1637.0	1639.0	1648.0	-17.0	-8.0	69.0	227.36	3096.0	35.0
46	FG2310.ZCE	20221223	1639.0	1648.0	1644.0	1656.0	1625.0	1651.0	1639.0	3.0	-9.0	97.0	318.02	3142.0	46.0
47	FG2310.ZCE	20221226	1651.0	1639.0	1658.0	1674.0	1653.0	1670.0	1663.0	31.0	24.0	73.0	242.85	3160.0	18.0
48	FG2310.ZCE	20221227	1670.0	1663.0	1669.0	1714.0	1669.0	1714.0	1698.0	51.0	35.0	93.0	315.83	3180.0	20.0
49	FG2310.ZCE	20221228	1714.0	1698.0	1712.0	1746.0	1703.0	1741.0	1728.0	43.0	30.0	109.0	376.77	3169.0	-11.0
50	FG2310.ZCE	20221229	1741.0	1728.0	1735.0	1743.0	1723.0	1737.0	1732.0	9.0	4.0	56.0	194.03	3165.0	-4.0
51	FG2310.ZCE	20221230	1737.0	1732.0	1737.0	1745.0	1720.0	1744.0	1734.0	12.0	2.0	356.0	1234.54	3473.0	308.0
52	FG2310.ZCE	20230103	1744.0	1734.0	1734.0	1766.0	1716.0	1747.0	1751.0	13.0	17.0	258.0	903.42	3542.0	69.0
53	FG2310.ZCE	20230104	1747.0	1751.0	1743.0	1746.0	1716.0	1736.0	1734.0	-15.0	-17.0	86.0	298.29	3555.0	13.0
54	FG2310.ZCE	20230105	1736.0	1734.0	1731.0	1752.0	1725.0	1733.0	1738.0	-1.0	4.0	37.0	128.64	3552.0	-3.0
55	FG2310.ZCE	20230106	1733.0	1738.0	1745.0	1759.0	1730.0	1759.0	1749.0	21.0	11.0	287.0	1004.02	3791.0	239.0
56	FG2310.ZCE	20230109	1759.0	1749.0	1762.0	1762.0	1740.0	1747.0	1748.0	-2.0	-1.0	32.0	111.88	3793.0	2.0
57	FG2310.ZCE	20230110	1747.0	1748.0	1749.0	1752.0	1717.0	1736.0	1739.0	-12.0	-9.0	158.0	549.63	3687.0	-106.0
58	FG2310.ZCE	20230111	1736.0	1739.0	1705.0	1755.0	1704.0	1745.0	1733.0	6.0	-6.0	213.0	738.17	3832.0	145.0
59	FG2310.ZCE	20230112	1745.0	1733.0	1752.0	1757.0	1740.0	1745.0	1746.0	12.0	13.0	138.0	481.8	3872.0	40.0
60	FG2310.ZCE	20230113	1745.0	1746.0	1738.0	1756.0	1725.0	1752.0	1744.0	6.0	-2.0	90.0	313.86	3897.0	25.0
61	FG2310.ZCE	20230116	1752.0	1744.0	1745.0	1747.0	1717.0	1729.0	1733.0	-15.0	-11.0	87.0	301.62	3915.0	18.0
62	FG2310.ZCE	20230117	1729.0	1733.0	1730.0	1745.0	1728.0	1740.0	1734.0	7.0	1.0	69.0	239.27	3906.0	-9.0
63	FG2310.ZCE	20230118	1740.0	1734.0	1745.0	1775.0	1745.0	1771.0	1761.0	37.0	27.0	160.0	563.65	3887.0	-19.0
64	FG2310.ZCE	20230119	1771.0	1761.0	1776.0	1809.0	1776.0	1786.0	1794.0	25.0	33.0	266.0	954.66	3843.0	-44.0
65	FG2310.ZCE	20230120	1786.0	1794.0	1800.0	1805.0	1788.0	1805.0	1796.0	11.0	2.0	49.0	175.98	3828.0	-15.0
66	FG2310.ZCE	20230130	1805.0	1796.0	1821.0	1859.0	1713.0	1718.0	1765.0	-78.0	-31.0	303.0	1069.42	3768.0	-60.0
67	FG2310.ZCE	20230131	1718.0	1765.0	1723.0	1730.0	1690.0	1692.0	1705.0	-73.0	-60.0	220.0	750.27	3745.0	-23.0
68	FG2310.ZCE	20230201	1692.0	1705.0	1700.0	1719.0	1682.0	1687.0	1701.0	-18.0	-4.0	147.0	500.24	3736.0	-9.0
69	FG2310.ZCE	20230202	1687.0	1701.0	1686.0	1692.0	1647.0	1656.0	1669.0	-45.0	-32.0	151.0	503.94	3788.0	52.0
70	FG2310.ZCE	20230203	1656.0	1669.0	1655.0	1682.0	1625.0	1680.0	1665.0	11.0	-4.0	228.0	759.18	3721.0	-67.0
71	FG2310.ZCE	20230206	1680.0	1665.0	1668.0	1678.0	1645.0	1656.0	1658.0	-9.0	-7.0	82.0	271.97	3741.0	20.0
72	FG2310.ZCE	20230207	1656.0	1658.0	1650.0	1652.0	1617.0	1625.0	1635.0	-33.0	-23.0	411.0	1343.57	3613.0	-128.0
73	FG2310.ZCE	20230208	1625.0	1635.0	1612.0	1631.0	1612.0	1624.0	1623.0	-11.0	-12.0	77.0	250.02	3599.0	-14.0
74	FG2310.ZCE	20230209	1624.0	1623.0	1623.0	1631.0	1617.0	1625.0	1620.0	2.0	-3.0	128.0	414.74	3519.0	-80.0
75	FG2310.ZCE	20230210	1625.0	1620.0	1625.0	1628.0	1588.0	1622.0	1616.0	2.0	-4.0	80.0	258.59	3521.0	2.0
76	FG2310.ZCE	20230213	1622.0	1616.0	1624.0	1626.0	1598.0	1609.0	1614.0	-7.0	-2.0	81.0	261.49	3533.0	12.0
77	FG2310.ZCE	20230214	1609.0	1614.0	1606.0	1618.0	1590.0	1613.0	1604.0	-1.0	-10.0	253.0	811.53	3492.0	-41.0
78	FG2310.ZCE	20230215	1613.0	1604.0	1615.0	1629.0	1610.0	1619.0	1620.0	15.0	16.0	48.0	155.48	3481.0	-11.0
79	FG2310.ZCE	20230216	1619.0	1620.0	1630.0	1633.0	1617.0	1622.0	1625.0	2.0	5.0	96.0	312.0	3459.0	-22.0
80	FG2310.ZCE	20230217	1622.0	1625.0	1629.0	1630.0	1610.0	1616.0	1619.0	-9.0	-6.0	57.0	184.6	3458.0	-1.0
81	FG2310.ZCE	20230220	1616.0	1619.0	1610.0	1626.0	1607.0	1625.0	1615.0	6.0	-4.0	57.0	184.12	3461.0	3.0
82	FG2310.ZCE	20230221	1625.0	1615.0	1628.0	1645.0	1625.0	1640.0	1636.0	25.0	21.0	60.0	196.27	3467.0	6.0
83	FG2310.ZCE	20230222	1640.0	1636.0	1636.0	1640.0	1621.0	1636.0	1632.0	0.0	-4.0	86.0	280.69	3484.0	17.0
84	FG2310.ZCE	20230223	1636.0	1632.0	1634.0	1653.0	1633.0	1637.0	1642.0	5.0	10.0	353.0	1159.23	3783.0	299.0
85	FG2310.ZCE	20230224	1637.0	1642.0	1636.0	1641.0	1615.0	1619.0	1630.0	-23.0	-12.0	119.0	387.87	3822.0	39.0
86	FG2310.ZCE	20230227	1619.0	1630.0	1618.0	1623.0	1604.0	1612.0	1615.0	-18.0	-15.0	72.0	232.6	3843.0	21.0
87	FG2310.ZCE	20230228	1612.0	1615.0	1611.0	1615.0	1608.0	1608.0	1611.0	-7.0	-4.0	30.0	96.68	3841.0	-2.0
88	FG2310.ZCE	20230301	1608.0	1611.0	1613.0	1618.0	1597.0	1611.0	1609.0	0.0	-2.0	104.0	334.7	3864.0	23.0
89	FG2310.ZCE	20230302	1611.0	1609.0	1617.0	1625.0	1613.0	1624.0	1623.0	15.0	14.0	383.0	1242.89	4190.0	326.0
90	FG2310.ZCE	20230303	1624.0	1623.0	1626.0	1635.0	1622.0	1629.0	1628.0	6.0	5.0	130.0	423.24	4151.0	-39.0
91	FG2310.ZCE	20230306	1629.0	1628.0	1635.0	1655.0	1621.0	1654.0	1638.0	26.0	10.0	209.0	684.76	4142.0	-9.0
92	FG2310.ZCE	20230307	1654.0	1638.0	1657.0	1670.0	1656.0	1665.0	1663.0	27.0	25.0	542.0	1802.6	4258.0	116.0
93	FG2310.ZCE	20230308	1665.0	1663.0	1667.0	1679.0	1650.0	1663.0	1667.0	0.0	4.0	224.0	746.93	4225.0	-33.0
94	FG2310.ZCE	20230309	1663.0	1667.0	1660.0	1662.0	1644.0	1655.0	1652.0	-12.0	-15.0	170.0	561.63	4188.0	-37.0
95	FG2310.ZCE	20230310	1655.0	1652.0	1651.0	1690.0	1651.0	1673.0	1684.0	21.0	32.0	640.0	2155.4	4561.0	373.0
96	FG2310.ZCE	20230313	1673.0	1684.0	1679.0	1699.0	1671.0	1698.0	1688.0	14.0	4.0	152.0	513.1	4565.0	4.0
97	FG2310.ZCE	20230314	1698.0	1688.0	1723.0	1723.0	1666.0	1666.0	1687.0	-22.0	-1.0	191.0	644.57	4587.0	22.0
98	FG2310.ZCE	20230315	1666.0	1687.0	1680.0	1685.0	1660.0	1665.0	1673.0	-22.0	-14.0	107.0	358.12	4601.0	14.0
99	FG2310.ZCE	20230316	1665.0	1673.0	1660.0	1669.0	1601.0	1606.0	1621.0	-67.0	-52.0	778.0	2521.83	5036.0	435.0
100	FG2310.ZCE	20230317	1606.0	1621.0	1606.0	1634.0	1593.0	1615.0	1614.0	-6.0	-7.0	395.0	1274.99	5065.0	29.0
101	FG2310.ZCE	20230320	1615.0	1614.0	1617.0	1636.0	1595.0	1600.0	1614.0	-14.0	0.0	217.0	700.52	5099.0	34.0
102	FG2310.ZCE	20230321	1600.0	1614.0	1611.0	1616.0	1602.0	1604.0	1609.0	-10.0	-5.0	156.0	501.95	5130.0	31.0
103	FG2310.ZCE	20230322	1604.0	1609.0	1613.0	1628.0	1603.0	1614.0	1615.0	5.0	6.0	227.0	733.07	5111.0	-19.0
104	FG2310.ZCE	20230323	1614.0	1615.0	1622.0	1632.0	1619.0	1629.0	1625.0	14.0	10.0	138.0	448.54	5134.0	23.0
105	FG2310.ZCE	20230324	1629.0	1625.0	1622.0	1629.0	1606.0	1623.0	1616.0	-2.0	-9.0	150.0	484.87	5135.0	1.0
106	FG2310.ZCE	20230327	1623.0	1616.0	1630.0	1650.0	1625.0	1645.0	1641.0	29.0	25.0	106.0	347.83	5114.0	-21.0
107	FG2310.ZCE	20230328	1645.0	1641.0	1656.0	1671.0	1640.0	1664.0	1657.0	23.0	16.0	157.0	520.27	5116.0	2.0
108	FG2310.ZCE	20230329	1664.0	1657.0	1661.0	1669.0	1640.0	1646.0	1652.0	-11.0	-5.0	132.0	436.02	5093.0	-23.0
109	FG2310.ZCE	20230330	1646.0	1652.0	1649.0	1665.0	1645.0	1654.0	1656.0	2.0	4.0	461.0	1527.05	4686.0	-407.0
110	FG2310.ZCE	20230331	1654.0	1656.0	1653.0	1658.0	1636.0	1644.0	1645.0	-12.0	-11.0	215.0	707.32	4694.0	8.0
111	FG2310.ZCE	20230403	1644.0	1645.0	1643.0	1671.0	1643.0	1654.0	1655.0	9.0	10.0	715.0	2366.6	5026.0	332.0
112	FG2310.ZCE	20230404	1654.0	1655.0	1641.0	1645.0	1629.0	1631.0	1635.0	-24.0	-20.0	313.0	1023.76	5023.0	-3.0
113	FG2310.ZCE	20230406	1631.0	1635.0	1643.0	1670.0	1632.0	1652.0	1658.0	17.0	23.0	409.0	1356.37	5170.0	147.0
114	FG2310.ZCE	20230407	1652.0	1658.0	1660.0	1673.0	1656.0	1669.0	1665.0	11.0	7.0	214.0	712.45	5240.0	70.0
115	FG2310.ZCE	20230410	1669.0	1665.0	1685.0	1687.0	1650.0	1657.0	1667.0	-8.0	2.0	954.0	3181.3	5131.0	-109.0
116	FG2310.ZCE	20230411	1657.0	1667.0	1662.0	1667.0	1625.0	1648.0	1645.0	-19.0	-22.0	786.0	2585.18	5263.0	132.0
117	FG2310.ZCE	20230412	1648.0	1645.0	1648.0	1653.0	1628.0	1643.0	1638.0	-2.0	-7.0	506.0	1657.7	5231.0	-32.0
118	FG2310.ZCE	20230413	1643.0	1638.0	1649.0	1660.0	1635.0	1656.0	1644.0	18.0	6.0	374.0	1229.99	5315.0	84.0
119	FG2310.ZCE	20230414	1656.0	1644.0	1660.0	1697.0	1660.0	1695.0	1684.0	51.0	40.0	843.0	2839.08	5359.0	44.0
120	FG2310.ZCE	20230417	1695.0	1684.0	1700.0	1750.0	1692.0	1749.0	1728.0	65.0	44.0	996.0	3441.39	5598.0	239.0
121	FG2310.ZCE	20230418	1749.0	1728.0	1750.0	1756.0	1730.0	1755.0	1747.0	27.0	19.0	300.0	1048.03	5601.0	3.0
122	FG2310.ZCE	20230419	1755.0	1747.0	1760.0	1784.0	1742.0	1748.0	1768.0	1.0	21.0	1323.0	4678.22	5475.0	-126.0
123	FG2310.ZCE	20230420	1748.0	1768.0	1754.0	1825.0	1744.0	1818.0	1772.0	50.0	4.0	901.0	3193.11	5524.0	49.0
124	FG2310.ZCE	20230421	1818.0	1772.0	1815.0	1870.0	1770.0	1781.0	1824.0	9.0	52.0	1879.0	6853.2	5376.0	-148.0
125	FG2310.ZCE	20230424	1781.0	1824.0	1796.0	1833.0	1750.0	1806.0	1795.0	-18.0	-29.0	852.0	3058.46	5425.0	49.0
126	FG2310.ZCE	20230425	1806.0	1795.0	1817.0	1847.0	1790.0	1804.0	1811.0	9.0	16.0	936.0	3389.53	5599.0	174.0
127	FG2310.ZCE	20230426	1804.0	1811.0	1788.0	1797.0	1758.0	1772.0	1773.0	-39.0	-38.0	651.0	2308.66	5743.0	144.0
128	FG2310.ZCE	20230427	1772.0	1773.0	1770.0	1773.0	1711.0	1715.0	1740.0	-58.0	-33.0	853.0	2968.13	5775.0	32.0
129	FG2310.ZCE	20230428	1715.0	1740.0	1712.0	1751.0	1695.0	1751.0	1723.0	11.0	-17.0	1886.0	6498.67	6438.0	663.0
130	FG2310.ZCE	20230504	1751.0	1723.0	1733.0	1757.0	1695.0	1702.0	1719.0	-21.0	-4.0	29893.0	102794.21	25771.0	19333.0
131	FG2310.ZCE	20230505	1702.0	1719.0	1704.0	1721.0	1669.0	1717.0	1696.0	-2.0	-23.0	43881.0	148819.24	54504.0	28733.0
132	FG2310.ZCE	20230508	1717.0	1696.0	1710.0	1746.0	1677.0	1706.0	1697.0	10.0	1.0	54542.0	185168.55	89471.0	34967.0
133	FG2310.ZCE	20230509	1706.0	1697.0	1701.0	1701.0	1651.0	1654.0	1684.0	-43.0	-13.0	50225.0	169118.01	116404.0	26933.0
134	FG2310.ZCE	20230510	1654.0	1684.0	1659.0	1680.0	1653.0	1668.0	1665.0	-16.0	-19.0	49326.0	164210.09	136642.0	20238.0
135	FG2310.ZCE	20230511	1668.0	1665.0	1666.0	1682.0	1635.0	1656.0	1657.0	-9.0	-8.0	43861.0	145379.26	152572.0	15930.0
136	FG2310.ZCE	20230512	1656.0	1657.0	1646.0	1653.0	1620.0	1645.0	1640.0	-12.0	-17.0	31136.0	102099.24	162822.0	10250.0
137	FG2310.ZCE	20230515	1645.0	1640.0	1650.0	1665.0	1573.0	1580.0	1600.0	-60.0	-40.0	27170.0	86931.02	171057.0	8235.0
138	FG2310.ZCE	20230516	1580.0	1600.0	1581.0	1597.0	1556.0	1564.0	1573.0	-36.0	-27.0	29339.0	92273.72	180511.0	9454.0
139	FG2310.ZCE	20230517	1564.0	1573.0	1564.0	1630.0	1564.0	1624.0	1605.0	51.0	32.0	40211.0	129069.34	191847.0	11336.0
140	FG2310.ZCE	20230518	1624.0	1605.0	1630.0	1656.0	1607.0	1611.0	1639.0	6.0	34.0	36801.0	120633.57	198004.0	6157.0
141	FG2310.ZCE	20230519	1611.0	1639.0	1600.0	1613.0	1547.0	1568.0	1580.0	-71.0	-59.0	36201.0	114420.93	201746.0	3742.0
142	FG2310.ZCE	20230522	1568.0	1580.0	1573.0	1573.0	1458.0	1464.0	1518.0	-116.0	-62.0	46406.0	140886.06	215537.0	13791.0
143	FG2310.ZCE	20230523	1464.0	1518.0	1479.0	1514.0	1434.0	1448.0	1475.0	-70.0	-43.0	46394.0	136863.08	230174.0	14637.0
144	FG2310.ZCE	20230524	1448.0	1475.0	1470.0	1470.0	1408.0	1435.0	1435.0	-40.0	-40.0	41811.0	119978.32	238506.0	8332.0
145	FG2310.ZCE	20230525	1435.0	1435.0	1443.0	1470.0	1429.0	1451.0	1445.0	16.0	10.0	31377.0	90690.26	237433.0	-1073.0
146	FG2310.ZCE	20230526	1451.0	1445.0	1453.0	1468.0	1405.0	1444.0	1434.0	-1.0	-11.0	34952.0	100234.33	243004.0	5571.0
147	FG2310.ZCE	20230529	1444.0	1434.0	1439.0	1464.0	1426.0	1438.0	1445.0	4.0	11.0	33211.0	96005.24	246528.0	3524.0
148	FG2310.ZCE	20230530	1438.0	1445.0	1434.0	1453.0	1392.0	1397.0	1423.0	-48.0	-22.0	37805.0	107603.01	252825.0	6297.0
149	FG2310.ZCE	20230531	1397.0	1423.0	1393.0	1403.0	1370.0	1377.0	1385.0	-46.0	-38.0	56405.0	156216.43	263465.0	10640.0
150	FG2310.ZCE	20230601	1377.0	1385.0	1378.0	1426.0	1368.0	1425.0	1399.0	40.0	14.0	47451.0	132752.37	260255.0	-3210.0
151	FG2310.ZCE	20230602	1425.0	1399.0	1425.0	1511.0	1420.0	1511.0	1471.0	112.0	72.0	101075.0	297438.19	268525.0	8270.0
152	FG2310.ZCE	20230605	1511.0	1471.0	1545.0	1578.0	1491.0	1518.0	1528.0	47.0	57.0	76827.0	234830.41	256546.0	-11979.0
153	FG2310.ZCE	20230606	1518.0	1528.0	1509.0	1520.0	1475.0	1493.0	1499.0	-35.0	-29.0	45972.0	137845.09	261311.0	4765.0
154	FG2310.ZCE	20230607	1493.0	1499.0	1495.0	1530.0	1494.0	1504.0	1510.0	5.0	11.0	62156.0	187656.94	262506.0	1195.0
155	FG2310.ZCE	20230608	1504.0	1510.0	1520.0	1549.0	1506.0	1533.0	1527.0	23.0	17.0	70035.0	213863.54	267141.0	4635.0
156	FG2310.ZCE	20230609	1533.0	1527.0	1535.0	1548.0	1519.0	1547.0	1536.0	20.0	9.0	47721.0	146582.34	269438.0	2297.0
157	FG2310.ZCE	20230612	1547.0	1536.0	1551.0	1568.0	1526.0	1534.0	1547.0	-2.0	11.0	52691.0	162978.85	267952.0	-1486.0
158	FG2310.ZCE	20230613	1534.0	1547.0	1534.0	1586.0	1530.0	1584.0	1556.0	37.0	9.0	47677.0	148378.1	266239.0	-1713.0
159	FG2310.ZCE	20230614	1584.0	1556.0	1588.0	1650.0	1581.0	1618.0	1615.0	62.0	59.0	67679.0	218610.77	262748.0	-3491.0
160	FG2310.ZCE	20230615	1618.0	1615.0	1621.0	1628.0	1572.0	1598.0	1604.0	-17.0	-11.0	52059.0	167050.1	266218.0	3470.0
161	FG2310.ZCE	20230616	1598.0	1604.0	1604.0	1632.0	1576.0	1593.0	1608.0	-11.0	4.0	72181.0	232112.08	268135.0	1917.0
162	FG2310.ZCE	20230619	1593.0	1608.0	1591.0	1591.0	1495.0	1497.0	1534.0	-111.0	-74.0	93427.0	286558.13	270282.0	2147.0
163	FG2310.ZCE	20230620	1497.0	1534.0	1501.0	1509.0	1476.0	1486.0	1494.0	-48.0	-40.0	67965.0	203122.7	272786.0	2504.0
164	FG2310.ZCE	20230621	1486.0	1494.0	1490.0	1499.0	1462.0	1484.0	1485.0	-10.0	-9.0	69101.0	205250.19	276733.0	3947.0
165	FG2310.ZCE	20230626	1484.0	1485.0	1470.0	1487.0	1440.0	1457.0	1460.0	-28.0	-25.0	48262.0	140902.79	282214.0	5481.0
166	FG2310.ZCE	20230627	1457.0	1460.0	1456.0	1496.0	1443.0	1471.0	1467.0	11.0	7.0	79451.0	233130.09	288853.0	6639.0
167	FG2310.ZCE	20230628	1471.0	1467.0	1473.0	1482.0	1456.0	1471.0	1470.0	4.0	3.0	69156.0	203341.21	294293.0	5440.0
168	FG2310.ZCE	20230629	1471.0	1470.0	1471.0	1481.0	1457.0	1479.0	1468.0	9.0	-2.0	49165.0	144389.0	301744.0	7451.0
169	FG2310.ZCE	20230630	1479.0	1468.0	1477.0	1520.0	1473.0	1491.0	1503.0	23.0	35.0	73139.0	219795.34	306784.0	5040.0
170	FG2310.ZCE	20230703	1491.0	1503.0	1491.0	1503.0	1482.0	1496.0	1493.0	-7.0	-10.0	50507.0	150842.66	313092.0	6308.0
171	FG2310.ZCE	20230704	1496.0	1493.0	1500.0	1532.0	1500.0	1531.0	1518.0	38.0	25.0	56624.0	171859.1	311814.0	-1278.0
172	FG2310.ZCE	20230705	1531.0	1518.0	1534.0	1542.0	1509.0	1530.0	1524.0	12.0	6.0	55596.0	169417.85	321842.0	10028.0
173	FG2310.ZCE	20230706	1530.0	1524.0	1530.0	1535.0	1509.0	1527.0	1523.0	3.0	-1.0	51337.0	156413.87	329062.0	7220.0
174	FG2310.ZCE	20230707	1527.0	1523.0	1527.0	1565.0	1518.0	1549.0	1544.0	26.0	21.0	61541.0	189989.59	328061.0	-1001.0
175	FG2310.ZCE	20230710	1549.0	1544.0	1551.0	1563.0	1530.0	1536.0	1544.0	-8.0	0.0	57048.0	176157.41	330114.0	2053.0
176	FG2310.ZCE	20230711	1536.0	1544.0	1539.0	1589.0	1539.0	1569.0	1568.0	25.0	24.0	62939.0	197425.76	330178.0	64.0
177	FG2310.ZCE	20230712	1569.0	1568.0	1568.0	1581.0	1557.0	1571.0	1569.0	3.0	1.0	43459.0	136374.4	327182.0	-2996.0
178	FG2310.ZCE	20230713	1571.0	1569.0	1571.0	1575.0	1532.0	1564.0	1559.0	-5.0	-10.0	37812.0	117892.31	323591.0	-3591.0
179	FG2310.ZCE	20230714	1564.0	1559.0	1567.0	1615.0	1565.0	1614.0	1592.0	55.0	33.0	37833.0	120444.01	322441.0	-1150.0
180	FG2310.ZCE	20230717	1614.0	1592.0	1620.0	1634.0	1586.0	1590.0	1612.0	-2.0	20.0	58960.0	190120.6	319817.0	-2624.0
181	FG2310.ZCE	20230718	1590.0	1612.0	1601.0	1630.0	1594.0	1625.0	1610.0	13.0	-2.0	49876.0	160645.64	316605.0	-3212.0
182	FG2310.ZCE	20230719	1625.0	1610.0	1629.0	1687.0	1628.0	1679.0	1661.0	69.0	51.0	72712.0	241503.14	311058.0	-5547.0
183	FG2310.ZCE	20230720	1679.0	1661.0	1678.0	1707.0	1627.0	1635.0	1662.0	-26.0	1.0	86151.0	286406.53	315502.0	4444.0
184	FG2310.ZCE	20230721	1635.0	1662.0	1638.0	1655.0	1605.0	1626.0	1632.0	-36.0	-30.0	69139.0	225632.44	313647.0	-1855.0
185	FG2310.ZCE	20230724	1626.0	1632.0	1633.0	1647.0	1571.0	1583.0	1605.0	-49.0	-27.0	79546.0	255377.56	314946.0	1299.0
186	FG2310.ZCE	20230725	1583.0	1605.0	1598.0	1635.0	1582.0	1611.0	1607.0	6.0	2.0	66026.0	212177.34	314042.0	-904.0
187	FG2310.ZCE	20230726	1611.0	1607.0	1609.0	1685.0	1602.0	1647.0	1646.0	40.0	39.0	99831.0	328641.07	314994.0	952.0
188	FG2310.ZCE	20230727	1647.0	1646.0	1640.0	1707.0	1626.0	1669.0	1663.0	23.0	17.0	89119.0	296431.05	316007.0	1013.0
189	FG2310.ZCE	20230728	1669.0	1663.0	1669.0	1686.0	1618.0	1647.0	1656.0	-16.0	-7.0	83162.0	275434.47	318192.0	2185.0
190	FG2310.ZCE	20230731	1647.0	1656.0	1650.0	1686.0	1631.0	1677.0	1665.0	21.0	9.0	91767.0	305564.3	316981.0	-1211.0
191	FG2310.ZCE	20230801	1677.0	1665.0	1692.0	1799.0	1690.0	1797.0	1746.0	132.0	81.0	181940.0	635304.9	304907.0	-12074.0
192	FG2310.ZCE	20230802	1797.0	1746.0	1783.0	1797.0	1756.0	1769.0	1775.0	23.0	29.0	160746.0	570665.07	301747.0	-3160.0
193	FG2310.ZCE	20230803	1769.0	1775.0	1776.0	1792.0	1745.0	1770.0	1770.0	-5.0	-5.0	180632.0	639302.88	302934.0	1187.0
194	FG2310.ZCE	20230804	1770.0	1770.0	1791.0	1816.0	1783.0	1797.0	1798.0	27.0	28.0	166426.0	598550.23	318013.0	15079.0
195	FG2310.ZCE	20230807	1797.0	1798.0	1811.0	1812.0	1725.0	1741.0	1751.0	-57.0	-47.0	182654.0	639808.63	323459.0	5446.0
196	FG2310.ZCE	20230808	1741.0	1751.0	1744.0	1744.0	1688.0	1699.0	1709.0	-52.0	-42.0	169364.0	578792.42	325822.0	2363.0
197	FG2310.ZCE	20230809	1699.0	1709.0	1701.0	1739.0	1680.0	1689.0	1707.0	-20.0	-2.0	168619.0	575673.9	331810.0	5988.0
198	FG2310.ZCE	20230810	1689.0	1707.0	1683.0	1723.0	1670.0	1697.0	1697.0	-10.0	-10.0	137524.0	466767.59	334432.0	2622.0
199	FG2310.ZCE	20230811	1697.0	1697.0	1685.0	1742.0	1675.0	1736.0	1708.0	39.0	11.0	149081.0	509239.86	338422.0	3990.0
200	FG2310.ZCE	20230814	1736.0	1708.0	1738.0	1742.0	1701.0	1729.0	1717.0	21.0	9.0	123134.0	422770.82	333844.0	-4578.0
201	FG2310.ZCE	20230815	1729.0	1717.0	1728.0	1745.0	1711.0	1728.0	1730.0	11.0	13.0	99890.0	345526.16	326362.0	-7482.0
202	FG2310.ZCE	20230816	1728.0	1730.0	1721.0	1743.0	1703.0	1737.0	1724.0	7.0	-6.0	108353.0	373514.14	324464.0	-1898.0
203	FG2310.ZCE	20230817	1737.0	1724.0	1736.0	1781.0	1731.0	1755.0	1755.0	31.0	31.0	183048.0	642496.68	314932.0	-9532.0
204	FG2310.ZCE	20230818	1755.0	1755.0	1758.0	1795.0	1718.0	1741.0	1752.0	-14.0	-3.0	160392.0	561898.88	303323.0	-11609.0
205	FG2310.ZCE	20230821	1741.0	1752.0	1740.0	1868.0	1706.0	1840.0	1793.0	88.0	41.0	282278.0	1011971.24	288090.0	-15233.0
206	FG2310.ZCE	20230822	1840.0	1793.0	1829.0	1844.0	1747.0	1774.0	1789.0	-19.0	-4.0	222288.0	795133.56	269371.0	-18719.0
207	FG2310.ZCE	20230823	1774.0	1789.0	1781.0	1821.0	1765.0	1774.0	1792.0	-15.0	3.0	151381.0	542564.43	255148.0	-14223.0
208	FG2310.ZCE	20230824	1774.0	1792.0	1773.0	1802.0	1750.0	1752.0	1784.0	-40.0	-8.0	160973.0	574420.94	226421.0	-28727.0
209	FG2310.ZCE	20230825	1752.0	1784.0	1763.0	1776.0	1705.0	1739.0	1743.0	-45.0	-41.0	212439.0	740532.97	200591.0	-25830.0
210	FG2310.ZCE	20230828	1739.0	1743.0	1746.0	1779.0	1713.0	1721.0	1746.0	-22.0	3.0	175364.0	612211.98	170094.0	-30497.0
211	FG2310.ZCE	20230829	1721.0	1746.0	1725.0	1760.0	1722.0	1738.0	1741.0	-8.0	-5.0	165304.0	575705.43	134129.0	-35965.0
212	FG2310.ZCE	20230830	1738.0	1741.0	1740.0	1881.0	1740.0	1881.0	1815.0	140.0	74.0	207790.0	754422.99	113372.0	-20757.0
213	FG2310.ZCE	20230831	1881.0	1815.0	1915.0	1976.0	1885.0	1924.0	1933.0	109.0	118.0	234789.0	907617.52	96365.0	-17007.0
214	FG2310.ZCE	20230901	1924.0	1933.0	1923.0	2031.0	1904.0	1987.0	1971.0	54.0	38.0	189775.0	747911.23	88569.0	-7796.0
215	FG2310.ZCE	20230904	1987.0	1971.0	1989.0	2026.0	1901.0	1909.0	1964.0	-62.0	-7.0	146453.0	575214.77	73437.0	-15132.0
216	FG2310.ZCE	20230905	1909.0	1964.0	1914.0	1959.0	1910.0	1928.0	1938.0	-36.0	-26.0	69048.0	267639.49	54823.0	-18614.0
217	FG2310.ZCE	20230906	1928.0	1938.0	1923.0	1957.0	1892.0	1951.0	1933.0	13.0	-5.0	41565.0	160668.18	49801.0	-5022.0
218	FG2310.ZCE	20230907	1951.0	1933.0	1952.0	1958.0	1905.0	1918.0	1929.0	-15.0	-4.0	29633.0	114332.82	41807.0	-7994.0
219	FG2310.ZCE	20230908	1918.0	1929.0	1919.0	1939.0	1863.0	1864.0	1906.0	-65.0	-23.0	31153.0	118743.49	34362.0	-7445.0
220	FG2310.ZCE	20230911	1864.0	1906.0	1871.0	1935.0	1860.0	1908.0	1897.0	2.0	-9.0	24553.0	93164.58	28422.0	-5940.0
221	FG2310.ZCE	20230912	1908.0	1897.0	1900.0	1926.0	1879.0	1904.0	1905.0	7.0	8.0	16280.0	62012.17	25642.0	-2780.0
222	FG2310.ZCE	20230913	1904.0	1905.0	1906.0	1911.0	1850.0	1867.0	1875.0	-38.0	-30.0	17132.0	64242.91	19422.0	-6220.0
223	FG2310.ZCE	20230914	1867.0	1875.0	1876.0	1883.0	1858.0	1869.0	1872.0	-6.0	-3.0	7593.0	28429.77	17538.0	-1884.0
224	FG2310.ZCE	20230915	1869.0	1872.0	1878.0	1905.0	1832.0	1871.0	1864.0	-1.0	-8.0	9730.0	36265.84	14320.0	-3218.0
225	FG2310.ZCE	20230918	1871.0	1864.0	1867.0	1885.0	1845.0	1876.0	1866.0	12.0	2.0	5980.0	22312.7	12811.0	-1509.0
226	FG2310.ZCE	20230919	1876.0	1866.0	1881.0	1918.0	1875.0	1899.0	1895.0	33.0	29.0	7818.0	29632.59	10720.0	-2091.0
227	FG2310.ZCE	20230920	1899.0	1895.0	1896.0	1912.0	1863.0	1889.0	1891.0	-6.0	-4.0	4954.0	18733.57	8976.0	-1744.0
228	FG2310.ZCE	20230921	1889.0	1891.0	1903.0	1903.0	1849.0	1858.0	1870.0	-33.0	-21.0	3983.0	14898.98	7232.0	-1744.0
229	FG2310.ZCE	20230922	1858.0	1870.0	1863.0	1915.0	1863.0	1891.0	1889.0	21.0	19.0	3802.0	14367.12	6803.0	-429.0
230	FG2310.ZCE	20230925	1891.0	1889.0	1912.0	1912.0	1850.0	1860.0	1870.0	-29.0	-19.0	2794.0	10451.58	5648.0	-1155.0
231	FG2310.ZCE	20230926	1860.0	1870.0	1871.0	1878.0	1851.0	1857.0	1869.0	-13.0	-1.0	1848.0	6907.11	4310.0	-1338.0
232	FG2310.ZCE	20230927	1857.0	1869.0	1871.0	1872.0	1855.0	1864.0	1867.0	-5.0	-2.0	1810.0	6757.97	3008.0	-1302.0
233	FG2310.ZCE	20230928	1864.0	1867.0	1879.0	1882.0	1850.0	1860.0	1861.0	-7.0	-6.0	1480.0	5508.93	2305.0	-703.0
234	FG2310.ZCE	20231009	1860.0	1861.0	1950.0	1963.0	1852.0	1930.0	1949.0	69.0	88.0	1213.0	4728.31	1166.0	-1139.0
235	FG2310.ZCE	20231010	1930.0	1949.0	1940.0	1940.0	1858.0	1900.0	1908.0	-49.0	-41.0	305.0	1163.83	1028.0	-138.0
236	FG2310.ZCE	20231011	1900.0	1908.0	1900.0	1900.0	1900.0	1900.0	1900.0	-8.0	-8.0	61.0	231.8	967.0	-61.0
237	FG2310.ZCE	20231012	1900.0	1900.0	1920.0	1920.0	1920.0	1920.0	1920.0	20.0	20.0	3.0	11.52	964.0	-3.0
238	FG2310.ZCE	20231013	1920.0	1920.0	1919.0	1944.0	1919.0	1944.0	1921.0	24.0	1.0	22.0	84.54	942.0	-22.0
239	FG2310.ZCE	20231016	1944.0	1921.0					1921.0		0.0	0.0	0.0	942.0	0.0
240	FG2310.ZCE	20231017		1921.0	1890.0	1890.0	1889.0	1889.0	1890.0	-32.0	-31.0	150.0	567.0	941.0	-1.0
241	FG2310.ZCE	20231018	1889.0	1890.0					1890.0		0.0	0.0	0.0	941.0	0.0
242	FG2310.ZCE	20231019		1890.0	1837.0	1925.0	1837.0	1865.0	1870.0	-25.0	-20.0	118.0	441.22	941.0	0.0
243	FG2310.ZCE	20231020	1865.0	1870.0	1850.0	1850.0	1829.0	1829.0	1843.0	-41.0	-27.0	546.0	2012.55	0.0	-941.0