finance-talk/data/FG/FG2402.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	FG2402.ZCE	20230215		1550.0	1589.0	1589.0	1571.0	1571.0	1580.0	21.0	30.0	9.0	28.44	6.0
3	FG2402.ZCE	20230216	1571.0	1580.0	1585.0	1589.0	1577.0	1583.0	1583.0	3.0	3.0	11.0	34.83	9.0	3.0
4	FG2402.ZCE	20230217	1583.0	1583.0	1586.0	1588.0	1579.0	1583.0	1583.0	0.0	0.0	13.0	41.16	17.0	8.0
5	FG2402.ZCE	20230220	1583.0	1583.0	1582.0	1586.0	1582.0	1586.0	1584.0	3.0	1.0	5.0	15.84	18.0	1.0
6	FG2402.ZCE	20230221	1586.0	1584.0	1600.0	1603.0	1593.0	1598.0	1598.0	14.0	14.0	25.0	79.9	27.0	9.0
7	FG2402.ZCE	20230222	1598.0	1598.0	1598.0	1599.0	1587.0	1589.0	1592.0	-9.0	-6.0	15.0	47.76	33.0	6.0
8	FG2402.ZCE	20230223	1589.0	1592.0	1597.0	1607.0	1593.0	1593.0	1600.0	1.0	8.0	17.0	54.41	39.0	6.0
9	FG2402.ZCE	20230224	1593.0	1600.0	1601.0	1605.0	1580.0	1585.0	1588.0	-15.0	-12.0	49.0	155.59	59.0	20.0
10	FG2402.ZCE	20230227	1585.0	1588.0	1585.0	1590.0	1570.0	1571.0	1579.0	-17.0	-9.0	35.0	110.5	66.0	7.0
11	FG2402.ZCE	20230228	1571.0	1579.0	1574.0	1582.0	1574.0	1577.0	1578.0	-2.0	-1.0	15.0	47.35	65.0	-1.0
12	FG2402.ZCE	20230301	1577.0	1578.0	1572.0	1580.0	1564.0	1579.0	1573.0	1.0	-5.0	21.0	66.07	75.0	10.0
13	FG2402.ZCE	20230302	1579.0	1573.0	1584.0	1592.0	1582.0	1585.0	1587.0	12.0	14.0	11.0	34.92	72.0	-3.0
14	FG2402.ZCE	20230303	1585.0	1587.0	1593.0	1600.0	1593.0	1597.0	1595.0	10.0	8.0	14.0	44.66	68.0	-4.0
15	FG2402.ZCE	20230306	1597.0	1595.0	1590.0	1614.0	1590.0	1614.0	1599.0	19.0	4.0	39.0	124.72	81.0	13.0
16	FG2402.ZCE	20230307	1614.0	1599.0	1622.0	1630.0	1617.0	1623.0	1625.0	24.0	26.0	46.0	149.51	80.0	-1.0
17	FG2402.ZCE	20230308	1623.0	1625.0	1629.0	1637.0	1611.0	1619.0	1628.0	-6.0	3.0	67.0	218.09	109.0	29.0
18	FG2402.ZCE	20230309	1619.0	1628.0	1614.0	1619.0	1597.0	1615.0	1616.0	-13.0	-12.0	570.0	1842.08	603.0	494.0
19	FG2402.ZCE	20230310	1615.0	1616.0	1613.0	1648.0	1613.0	1643.0	1636.0	27.0	20.0	57.0	186.54	611.0	8.0
20	FG2402.ZCE	20230313	1643.0	1636.0	1644.0	1660.0	1637.0	1660.0	1648.0	24.0	12.0	23.0	75.8	617.0	6.0
21	FG2402.ZCE	20230314	1660.0	1648.0	1645.0	1660.0	1631.0	1631.0	1649.0	-17.0	1.0	37.0	122.01	624.0	7.0
22	FG2402.ZCE	20230315	1631.0	1649.0	1644.0	1644.0	1618.0	1618.0	1633.0	-31.0	-16.0	160.0	522.55	731.0	107.0
23	FG2402.ZCE	20230316	1618.0	1633.0	1616.0	1617.0	1543.0	1555.0	1589.0	-78.0	-44.0	132.0	419.62	749.0	18.0
24	FG2402.ZCE	20230317	1555.0	1589.0	1558.0	1586.0	1549.0	1573.0	1565.0	-16.0	-24.0	75.0	234.68	751.0	2.0
25	FG2402.ZCE	20230320	1573.0	1565.0	1576.0	1590.0	1551.0	1553.0	1571.0	-12.0	6.0	93.0	292.25	759.0	8.0
26	FG2402.ZCE	20230321	1553.0	1571.0	1559.0	1565.0	1551.0	1555.0	1558.0	-16.0	-13.0	31.0	96.58	759.0	0.0
27	FG2402.ZCE	20230322	1555.0	1558.0	1565.0	1569.0	1537.0	1542.0	1555.0	-16.0	-3.0	69.0	214.54	771.0	12.0
28	FG2402.ZCE	20230323	1542.0	1555.0	1551.0	1554.0	1536.0	1538.0	1543.0	-17.0	-12.0	72.0	222.18	792.0	21.0
29	FG2402.ZCE	20230324	1538.0	1543.0	1539.0	1547.0	1534.0	1546.0	1540.0	3.0	-3.0	41.0	126.32	789.0	-3.0
30	FG2402.ZCE	20230327	1546.0	1540.0	1551.0	1572.0	1548.0	1562.0	1564.0	22.0	24.0	79.0	247.04	787.0	-2.0
31	FG2402.ZCE	20230328	1562.0	1564.0	1573.0	1594.0	1571.0	1594.0	1581.0	30.0	17.0	61.0	192.92	798.0	11.0
32	FG2402.ZCE	20230329	1594.0	1581.0	1594.0	1599.0	1574.0	1575.0	1589.0	-6.0	8.0	72.0	228.82	790.0	-8.0
33	FG2402.ZCE	20230330	1575.0	1589.0	1580.0	1595.0	1576.0	1587.0	1585.0	-2.0	-4.0	45.0	142.68	784.0	-6.0
34	FG2402.ZCE	20230331	1587.0	1585.0	1581.0	1587.0	1563.0	1566.0	1573.0	-19.0	-12.0	91.0	286.33	798.0	14.0
35	FG2402.ZCE	20230403	1566.0	1573.0	1572.0	1583.0	1567.0	1572.0	1575.0	-1.0	2.0	92.0	289.84	797.0	-1.0
36	FG2402.ZCE	20230404	1572.0	1575.0	1563.0	1563.0	1544.0	1556.0	1553.0	-19.0	-22.0	300.0	931.67	1021.0	224.0
37	FG2402.ZCE	20230406	1556.0	1553.0	1567.0	1584.0	1567.0	1577.0	1574.0	24.0	21.0	96.0	302.22	1031.0	10.0
38	FG2402.ZCE	20230407	1577.0	1574.0	1578.0	1588.0	1578.0	1586.0	1584.0	12.0	10.0	51.0	161.6	1017.0	-14.0
39	FG2402.ZCE	20230410	1586.0	1584.0	1592.0	1606.0	1566.0	1576.0	1589.0	-8.0	5.0	108.0	343.33	996.0	-21.0
40	FG2402.ZCE	20230411	1576.0	1589.0	1581.0	1581.0	1535.0	1559.0	1563.0	-30.0	-26.0	104.0	325.13	1005.0	9.0
41	FG2402.ZCE	20230412	1559.0	1563.0	1562.0	1564.0	1544.0	1555.0	1552.0	-8.0	-11.0	25.0	77.59	1014.0	9.0
42	FG2402.ZCE	20230413	1555.0	1552.0	1549.0	1554.0	1535.0	1535.0	1546.0	-17.0	-6.0	67.0	207.1	1033.0	19.0
43	FG2402.ZCE	20230414	1535.0	1546.0	1550.0	1581.0	1550.0	1579.0	1567.0	33.0	21.0	173.0	542.33	1121.0	88.0
44	FG2402.ZCE	20230417	1579.0	1567.0	1577.0	1613.0	1568.0	1602.0	1594.0	35.0	27.0	247.0	787.62	1151.0	30.0
45	FG2402.ZCE	20230418	1602.0	1594.0	1598.0	1610.0	1586.0	1606.0	1599.0	12.0	5.0	306.0	978.56	1237.0	86.0
46	FG2402.ZCE	20230419	1606.0	1599.0	1621.0	1643.0	1610.0	1616.0	1627.0	17.0	28.0	227.0	738.46	1214.0	-23.0
47	FG2402.ZCE	20230420	1616.0	1627.0	1624.0	1671.0	1607.0	1660.0	1627.0	33.0	0.0	220.0	716.05	1248.0	34.0
48	FG2402.ZCE	20230421	1660.0	1627.0	1678.0	1733.0	1634.0	1647.0	1687.0	20.0	60.0	747.0	2520.01	1352.0	104.0
49	FG2402.ZCE	20230424	1647.0	1687.0	1645.0	1695.0	1627.0	1673.0	1662.0	-14.0	-25.0	285.0	947.1	1387.0	35.0
50	FG2402.ZCE	20230425	1673.0	1662.0	1687.0	1698.0	1623.0	1642.0	1648.0	-20.0	-14.0	380.0	1252.18	1563.0	176.0
51	FG2402.ZCE	20230426	1642.0	1648.0	1628.0	1635.0	1598.0	1616.0	1616.0	-32.0	-32.0	396.0	1280.08	1787.0	224.0
52	FG2402.ZCE	20230427	1616.0	1616.0	1612.0	1615.0	1570.0	1573.0	1594.0	-43.0	-22.0	744.0	2372.44	2052.0	265.0
53	FG2402.ZCE	20230428	1573.0	1594.0	1569.0	1596.0	1556.0	1582.0	1573.0	-12.0	-21.0	655.0	2060.96	2025.0	-27.0
54	FG2402.ZCE	20230504	1582.0	1573.0	1575.0	1592.0	1550.0	1550.0	1578.0	-23.0	5.0	1013.0	3196.99	2841.0	816.0
55	FG2402.ZCE	20230505	1550.0	1578.0	1561.0	1573.0	1530.0	1569.0	1549.0	-9.0	-29.0	367.0	1137.02	2831.0	-10.0
56	FG2402.ZCE	20230508	1569.0	1549.0	1577.0	1597.0	1549.0	1584.0	1568.0	35.0	19.0	964.0	3022.33	2859.0	28.0
57	FG2402.ZCE	20230509	1584.0	1568.0	1579.0	1584.0	1549.0	1553.0	1558.0	-15.0	-10.0	1087.0	3387.84	3694.0	835.0
58	FG2402.ZCE	20230510	1553.0	1558.0	1557.0	1559.0	1538.0	1542.0	1550.0	-16.0	-8.0	1136.0	3521.23	4499.0	805.0
59	FG2402.ZCE	20230511	1542.0	1550.0	1548.0	1560.0	1510.0	1514.0	1527.0	-36.0	-23.0	1084.0	3309.48	4120.0	-379.0
60	FG2402.ZCE	20230512	1514.0	1527.0	1507.0	1516.0	1490.0	1504.0	1503.0	-23.0	-24.0	357.0	1072.83	4032.0	-88.0
61	FG2402.ZCE	20230515	1504.0	1503.0	1493.0	1522.0	1466.0	1471.0	1488.0	-32.0	-15.0	591.0	1758.62	3982.0	-50.0
62	FG2402.ZCE	20230516	1471.0	1488.0	1474.0	1483.0	1464.0	1472.0	1471.0	-16.0	-17.0	266.0	782.37	4148.0	166.0
63	FG2402.ZCE	20230517	1472.0	1471.0	1473.0	1509.0	1473.0	1487.0	1490.0	16.0	19.0	325.0	968.59	4099.0	-49.0
64	FG2402.ZCE	20230518	1487.0	1490.0	1496.0	1516.0	1481.0	1481.0	1502.0	-9.0	12.0	274.0	823.32	4083.0	-16.0
65	FG2402.ZCE	20230519	1481.0	1502.0	1483.0	1487.0	1434.0	1461.0	1461.0	-41.0	-41.0	766.0	2237.68	4165.0	82.0
66	FG2402.ZCE	20230522	1461.0	1461.0	1456.0	1457.0	1364.0	1364.0	1403.0	-97.0	-58.0	1059.0	2970.91	4744.0	579.0
67	FG2402.ZCE	20230523	1364.0	1403.0	1378.0	1407.0	1349.0	1356.0	1370.0	-47.0	-33.0	1027.0	2814.26	4785.0	41.0
68	FG2402.ZCE	20230524	1356.0	1370.0	1364.0	1366.0	1317.0	1321.0	1342.0	-49.0	-28.0	895.0	2402.51	4613.0	-172.0
69	FG2402.ZCE	20230525	1321.0	1342.0	1331.0	1343.0	1319.0	1329.0	1330.0	-13.0	-12.0	778.0	2069.89	4629.0	16.0
70	FG2402.ZCE	20230526	1329.0	1330.0	1329.0	1343.0	1297.0	1337.0	1319.0	7.0	-11.0	461.0	1215.95	4696.0	67.0
71	FG2402.ZCE	20230529	1337.0	1319.0	1330.0	1366.0	1325.0	1350.0	1353.0	31.0	34.0	1702.0	4604.01	5038.0	342.0
72	FG2402.ZCE	20230530	1350.0	1353.0	1342.0	1353.0	1312.0	1316.0	1328.0	-37.0	-25.0	312.0	828.91	5147.0	109.0
73	FG2402.ZCE	20230531	1316.0	1328.0	1311.0	1312.0	1295.0	1304.0	1302.0	-24.0	-26.0	426.0	1108.99	5271.0	124.0
74	FG2402.ZCE	20230601	1304.0	1302.0	1301.0	1330.0	1296.0	1329.0	1318.0	27.0	16.0	241.0	635.23	5353.0	82.0
75	FG2402.ZCE	20230602	1329.0	1318.0	1333.0	1411.0	1322.0	1398.0	1372.0	80.0	54.0	880.0	2415.02	5126.0	-227.0
76	FG2402.ZCE	20230605	1398.0	1372.0	1391.0	1419.0	1366.0	1377.0	1392.0	5.0	20.0	2452.0	6827.18	4988.0	-138.0
77	FG2402.ZCE	20230606	1377.0	1392.0	1366.0	1392.0	1360.0	1380.0	1375.0	-12.0	-17.0	576.0	1583.86	4918.0	-70.0
78	FG2402.ZCE	20230607	1380.0	1375.0	1381.0	1397.0	1364.0	1368.0	1381.0	-7.0	6.0	637.0	1759.42	4836.0	-82.0
79	FG2402.ZCE	20230608	1368.0	1381.0	1380.0	1400.0	1373.0	1387.0	1386.0	6.0	5.0	415.0	1150.56	4935.0	99.0
80	FG2402.ZCE	20230609	1387.0	1386.0	1391.0	1399.0	1382.0	1395.0	1393.0	9.0	7.0	121.0	337.06	4932.0	-3.0
81	FG2402.ZCE	20230612	1395.0	1393.0	1406.0	1421.0	1390.0	1394.0	1408.0	1.0	15.0	814.0	2291.48	4987.0	55.0
82	FG2402.ZCE	20230613	1394.0	1408.0	1396.0	1435.0	1393.0	1435.0	1413.0	27.0	5.0	635.0	1793.97	5006.0	19.0
83	FG2402.ZCE	20230614	1435.0	1413.0	1436.0	1473.0	1425.0	1452.0	1446.0	39.0	33.0	1230.0	3558.37	5084.0	78.0
84	FG2402.ZCE	20230615	1452.0	1446.0	1450.0	1454.0	1403.0	1425.0	1429.0	-21.0	-17.0	1264.0	3612.05	4585.0	-499.0
85	FG2402.ZCE	20230616	1425.0	1429.0	1440.0	1458.0	1431.0	1444.0	1445.0	15.0	16.0	910.0	2629.23	4342.0	-243.0
86	FG2402.ZCE	20230619	1444.0	1445.0	1442.0	1445.0	1375.0	1387.0	1406.0	-58.0	-39.0	1531.0	4305.76	4550.0	208.0
87	FG2402.ZCE	20230620	1387.0	1406.0	1393.0	1393.0	1375.0	1385.0	1388.0	-21.0	-18.0	466.0	1293.43	4583.0	33.0
88	FG2402.ZCE	20230621	1385.0	1388.0	1393.0	1394.0	1357.0	1367.0	1374.0	-21.0	-14.0	598.0	1643.01	4559.0	-24.0
89	FG2402.ZCE	20230626	1367.0	1374.0	1361.0	1372.0	1337.0	1348.0	1351.0	-26.0	-23.0	400.0	1080.41	4580.0	21.0
90	FG2402.ZCE	20230627	1348.0	1351.0	1351.0	1377.0	1337.0	1360.0	1361.0	9.0	10.0	528.0	1437.72	4444.0	-136.0
91	FG2402.ZCE	20230628	1360.0	1361.0	1365.0	1367.0	1349.0	1362.0	1361.0	1.0	0.0	879.0	2392.76	4843.0	399.0
92	FG2402.ZCE	20230629	1362.0	1361.0	1361.0	1372.0	1354.0	1369.0	1363.0	8.0	2.0	869.0	2368.95	4784.0	-59.0
93	FG2402.ZCE	20230630	1369.0	1363.0	1373.0	1406.0	1372.0	1383.0	1394.0	20.0	31.0	647.0	1803.26	4756.0	-28.0
94	FG2402.ZCE	20230703	1383.0	1394.0	1385.0	1393.0	1379.0	1388.0	1386.0	-6.0	-8.0	606.0	1680.0	4811.0	55.0
95	FG2402.ZCE	20230704	1388.0	1386.0	1396.0	1411.0	1385.0	1406.0	1400.0	20.0	14.0	362.0	1013.39	4721.0	-90.0
96	FG2402.ZCE	20230705	1406.0	1400.0	1406.0	1411.0	1392.0	1405.0	1400.0	5.0	0.0	124.0	347.24	4729.0	8.0
97	FG2402.ZCE	20230706	1405.0	1400.0	1402.0	1403.0	1389.0	1397.0	1396.0	-3.0	-4.0	186.0	519.41	4789.0	60.0
98	FG2402.ZCE	20230707	1397.0	1396.0	1394.0	1411.0	1377.0	1404.0	1406.0	8.0	10.0	1272.0	3576.7	3851.0	-938.0
99	FG2402.ZCE	20230710	1404.0	1406.0	1402.0	1411.0	1396.0	1400.0	1404.0	-6.0	-2.0	117.0	328.52	3890.0	39.0
100	FG2402.ZCE	20230711	1400.0	1404.0	1406.0	1430.0	1405.0	1417.0	1419.0	13.0	15.0	361.0	1024.3	3835.0	-55.0
101	FG2402.ZCE	20230712	1417.0	1419.0	1415.0	1433.0	1415.0	1429.0	1427.0	10.0	8.0	317.0	904.46	3826.0	-9.0
102	FG2402.ZCE	20230713	1429.0	1427.0	1425.0	1438.0	1403.0	1424.0	1419.0	-3.0	-8.0	530.0	1504.6	4023.0	197.0
103	FG2402.ZCE	20230714	1424.0	1419.0	1429.0	1465.0	1429.0	1459.0	1446.0	40.0	27.0	651.0	1883.07	3705.0	-318.0
104	FG2402.ZCE	20230717	1459.0	1446.0	1466.0	1466.0	1417.0	1419.0	1442.0	-27.0	-4.0	859.0	2476.85	4009.0	304.0
105	FG2402.ZCE	20230718	1419.0	1442.0	1430.0	1454.0	1424.0	1449.0	1438.0	7.0	-4.0	280.0	805.26	4167.0	158.0
106	FG2402.ZCE	20230719	1449.0	1438.0	1456.0	1487.0	1456.0	1483.0	1475.0	45.0	37.0	509.0	1501.77	4009.0	-158.0
107	FG2402.ZCE	20230720	1483.0	1475.0	1483.0	1511.0	1450.0	1462.0	1474.0	-13.0	-1.0	1130.0	3330.35	4568.0	559.0
108	FG2402.ZCE	20230721	1462.0	1474.0	1466.0	1470.0	1435.0	1447.0	1452.0	-27.0	-22.0	299.0	868.09	4703.0	135.0
109	FG2402.ZCE	20230724	1447.0	1452.0	1456.0	1488.0	1417.0	1418.0	1439.0	-34.0	-13.0	1234.0	3550.27	5036.0	333.0
110	FG2402.ZCE	20230725	1418.0	1439.0	1427.0	1470.0	1423.0	1457.0	1449.0	18.0	10.0	621.0	1799.04	5081.0	45.0
111	FG2402.ZCE	20230726	1457.0	1449.0	1456.0	1530.0	1455.0	1504.0	1496.0	55.0	47.0	899.0	2690.13	5099.0	18.0
112	FG2402.ZCE	20230727	1504.0	1496.0	1496.0	1556.0	1486.0	1521.0	1531.0	25.0	35.0	1601.0	4903.86	4849.0	-250.0
113	FG2402.ZCE	20230728	1521.0	1531.0	1514.0	1539.0	1495.0	1517.0	1517.0	-14.0	-14.0	615.0	1865.48	4897.0	48.0
114	FG2402.ZCE	20230731	1517.0	1517.0	1515.0	1556.0	1508.0	1551.0	1535.0	34.0	18.0	919.0	2822.0	5055.0	158.0
115	FG2402.ZCE	20230801	1551.0	1535.0	1560.0	1630.0	1554.0	1630.0	1608.0	95.0	73.0	2690.0	8651.35	3842.0	-1213.0
116	FG2402.ZCE	20230802	1630.0	1608.0	1626.0	1657.0	1606.0	1616.0	1635.0	8.0	27.0	2931.0	9585.07	4491.0	649.0
117	FG2402.ZCE	20230803	1616.0	1635.0	1610.0	1641.0	1559.0	1571.0	1595.0	-64.0	-40.0	2775.0	8853.59	5070.0	579.0
118	FG2402.ZCE	20230804	1571.0	1595.0	1586.0	1629.0	1583.0	1596.0	1610.0	1.0	15.0	2532.0	8154.37	5810.0	740.0
119	FG2402.ZCE	20230807	1596.0	1610.0	1612.0	1612.0	1520.0	1537.0	1544.0	-73.0	-66.0	1404.0	4334.32	6069.0	259.0
120	FG2402.ZCE	20230808	1537.0	1544.0	1535.0	1553.0	1512.0	1522.0	1528.0	-22.0	-16.0	1382.0	4223.92	6096.0	27.0
121	FG2402.ZCE	20230809	1522.0	1528.0	1524.0	1539.0	1509.0	1529.0	1522.0	1.0	-6.0	2068.0	6293.15	6304.0	208.0
122	FG2402.ZCE	20230810	1529.0	1522.0	1525.0	1552.0	1515.0	1524.0	1530.0	2.0	8.0	1624.0	4968.83	6651.0	347.0
123	FG2402.ZCE	20230811	1524.0	1530.0	1520.0	1572.0	1516.0	1567.0	1552.0	37.0	22.0	1921.0	5962.28	6292.0	-359.0
124	FG2402.ZCE	20230814	1567.0	1552.0	1572.0	1578.0	1524.0	1554.0	1545.0	2.0	-7.0	2036.0	6291.11	6263.0	-29.0
125	FG2402.ZCE	20230815	1554.0	1545.0	1556.0	1565.0	1528.0	1538.0	1546.0	-7.0	1.0	1434.0	4435.32	6127.0	-136.0
126	FG2402.ZCE	20230816	1538.0	1546.0	1530.0	1552.0	1505.0	1532.0	1527.0	-14.0	-19.0	1797.0	5486.64	6049.0	-78.0
127	FG2402.ZCE	20230817	1532.0	1527.0	1535.0	1570.0	1523.0	1559.0	1543.0	32.0	16.0	2802.0	8649.52	5264.0	-785.0
128	FG2402.ZCE	20230818	1559.0	1543.0	1564.0	1593.0	1535.0	1550.0	1564.0	7.0	21.0	1682.0	5260.95	5103.0	-161.0
129	FG2402.ZCE	20230821	1550.0	1564.0	1551.0	1652.0	1530.0	1635.0	1591.0	71.0	27.0	2318.0	7378.04	4958.0	-145.0
130	FG2402.ZCE	20230822	1635.0	1591.0	1614.0	1637.0	1572.0	1592.0	1606.0	1.0	15.0	1956.0	6284.09	4857.0	-101.0
131	FG2402.ZCE	20230823	1592.0	1606.0	1602.0	1631.0	1587.0	1601.0	1608.0	-5.0	2.0	1238.0	3982.58	4974.0	117.0
132	FG2402.ZCE	20230824	1601.0	1608.0	1604.0	1650.0	1596.0	1597.0	1626.0	-11.0	18.0	2397.0	7794.42	5745.0	771.0
133	FG2402.ZCE	20230825	1597.0	1626.0	1595.0	1615.0	1578.0	1605.0	1602.0	-21.0	-24.0	3173.0	10167.52	6788.0	1043.0
134	FG2402.ZCE	20230828	1605.0	1602.0	1617.0	1638.0	1542.0	1562.0	1593.0	-40.0	-9.0	2873.0	9154.14	7766.0	978.0
135	FG2402.ZCE	20230829	1562.0	1593.0	1574.0	1584.0	1537.0	1562.0	1563.0	-31.0	-30.0	2344.0	7326.6	7318.0	-448.0
136	FG2402.ZCE	20230830	1562.0	1563.0	1563.0	1689.0	1563.0	1689.0	1633.0	126.0	70.0	5328.0	17400.85	6499.0	-819.0
137	FG2402.ZCE	20230831	1689.0	1633.0	1704.0	1763.0	1699.0	1738.0	1733.0	105.0	100.0	5977.0	20712.09	6331.0	-168.0
138	FG2402.ZCE	20230901	1738.0	1733.0	1741.0	1802.0	1712.0	1767.0	1768.0	34.0	35.0	8566.0	30283.19	7214.0	883.0
139	FG2402.ZCE	20230904	1767.0	1768.0	1776.0	1788.0	1704.0	1713.0	1752.0	-55.0	-16.0	6177.0	21642.22	7527.0	313.0
140	FG2402.ZCE	20230905	1713.0	1752.0	1716.0	1747.0	1704.0	1718.0	1728.0	-34.0	-24.0	2948.0	10190.63	7894.0	367.0
141	FG2402.ZCE	20230906	1718.0	1728.0	1716.0	1746.0	1681.0	1742.0	1720.0	14.0	-8.0	1365.0	4695.61	7920.0	26.0
142	FG2402.ZCE	20230907	1742.0	1720.0	1742.0	1749.0	1689.0	1707.0	1717.0	-13.0	-3.0	1562.0	5364.87	7914.0	-6.0
143	FG2402.ZCE	20230908	1707.0	1717.0	1704.0	1726.0	1653.0	1656.0	1695.0	-61.0	-22.0	1725.0	5846.77	7884.0	-30.0
144	FG2402.ZCE	20230911	1656.0	1695.0	1653.0	1721.0	1628.0	1705.0	1683.0	10.0	-12.0	2041.0	6871.09	8199.0	315.0
145	FG2402.ZCE	20230912	1705.0	1683.0	1710.0	1731.0	1693.0	1719.0	1714.0	36.0	31.0	1862.0	6381.75	8545.0	346.0
146	FG2402.ZCE	20230913	1719.0	1714.0	1721.0	1722.0	1643.0	1659.0	1681.0	-55.0	-33.0	2250.0	7565.89	8474.0	-71.0
147	FG2402.ZCE	20230914	1659.0	1681.0	1665.0	1689.0	1654.0	1670.0	1675.0	-11.0	-6.0	1251.0	4191.98	8226.0	-248.0
148	FG2402.ZCE	20230915	1670.0	1675.0	1685.0	1695.0	1630.0	1670.0	1661.0	-5.0	-14.0	2136.0	7093.87	8829.0	603.0
149	FG2402.ZCE	20230918	1670.0	1661.0	1676.0	1676.0	1640.0	1669.0	1655.0	8.0	-6.0	2611.0	8642.34	10252.0	1423.0
150	FG2402.ZCE	20230919	1669.0	1655.0	1669.0	1709.0	1669.0	1682.0	1688.0	27.0	33.0	1253.0	4229.71	10126.0	-126.0
151	FG2402.ZCE	20230920	1682.0	1688.0	1680.0	1711.0	1660.0	1683.0	1687.0	-5.0	-1.0	903.0	3046.31	10114.0	-12.0
152	FG2402.ZCE	20230921	1683.0	1687.0	1688.0	1688.0	1645.0	1651.0	1669.0	-36.0	-18.0	1373.0	4582.01	10338.0	224.0
153	FG2402.ZCE	20230922	1651.0	1669.0	1652.0	1713.0	1646.0	1704.0	1694.0	35.0	25.0	1701.0	5761.74	9832.0	-506.0
154	FG2402.ZCE	20230925	1704.0	1694.0	1710.0	1710.0	1645.0	1657.0	1668.0	-37.0	-26.0	1061.0	3538.81	9911.0	79.0
155	FG2402.ZCE	20230926	1657.0	1668.0	1659.0	1667.0	1636.0	1645.0	1654.0	-23.0	-14.0	609.0	2014.16	9870.0	-41.0
156	FG2402.ZCE	20230927	1645.0	1654.0	1653.0	1665.0	1635.0	1649.0	1652.0	-5.0	-2.0	493.0	1629.14	9742.0	-128.0
157	FG2402.ZCE	20230928	1649.0	1652.0	1663.0	1675.0	1627.0	1635.0	1649.0	-17.0	-3.0	1509.0	4976.85	9242.0	-500.0
158	FG2402.ZCE	20231009	1635.0	1649.0	1638.0	1697.0	1638.0	1680.0	1684.0	31.0	35.0	1162.0	3912.87	9080.0	-162.0
159	FG2402.ZCE	20231010	1680.0	1684.0	1685.0	1687.0	1586.0	1604.0	1618.0	-80.0	-66.0	2165.0	7005.68	9443.0	363.0
160	FG2402.ZCE	20231011	1604.0	1618.0	1606.0	1620.0	1582.0	1595.0	1596.0	-23.0	-22.0	2051.0	6545.33	10597.0	1154.0
161	FG2402.ZCE	20231012	1595.0	1596.0	1597.0	1621.0	1594.0	1620.0	1608.0	24.0	12.0	1336.0	4297.16	10641.0	44.0
162	FG2402.ZCE	20231013	1620.0	1608.0	1629.0	1632.0	1584.0	1604.0	1598.0	-4.0	-10.0	1409.0	4502.24	10998.0	357.0
163	FG2402.ZCE	20231016	1604.0	1598.0	1607.0	1620.0	1568.0	1614.0	1591.0	16.0	-7.0	2201.0	7004.75	11470.0	472.0
164	FG2402.ZCE	20231017	1614.0	1591.0	1614.0	1623.0	1594.0	1602.0	1607.0	11.0	16.0	1627.0	5228.94	11381.0	-89.0
165	FG2402.ZCE	20231018	1602.0	1607.0	1606.0	1637.0	1603.0	1611.0	1619.0	4.0	12.0	969.0	3137.85	11100.0	-281.0
166	FG2402.ZCE	20231019	1611.0	1619.0	1611.0	1662.0	1610.0	1646.0	1634.0	27.0	15.0	1419.0	4638.47	10597.0	-503.0
167	FG2402.ZCE	20231020	1646.0	1634.0	1648.0	1648.0	1604.0	1612.0	1621.0	-22.0	-13.0	1245.0	4036.74	11201.0	604.0
168	FG2402.ZCE	20231023	1612.0	1621.0	1618.0	1618.0	1559.0	1574.0	1581.0	-47.0	-40.0	1339.0	4232.85	11544.0	343.0
169	FG2402.ZCE	20231024	1574.0	1581.0	1575.0	1587.0	1569.0	1585.0	1578.0	4.0	-3.0	1667.0	5262.46	11589.0	45.0
170	FG2402.ZCE	20231025	1585.0	1578.0	1591.0	1616.0	1581.0	1597.0	1600.0	19.0	22.0	1186.0	3794.81	11737.0	148.0
171	FG2402.ZCE	20231026	1597.0	1600.0	1620.0	1620.0	1569.0	1594.0	1589.0	-6.0	-11.0	1625.0	5165.75	12097.0	360.0
172	FG2402.ZCE	20231027	1594.0	1589.0	1570.0	1601.0	1570.0	1595.0	1586.0	6.0	-3.0	1205.0	3821.9	12511.0	414.0
173	FG2402.ZCE	20231030	1595.0	1586.0	1596.0	1614.0	1572.0	1599.0	1595.0	13.0	9.0	2128.0	6789.07	12883.0	372.0
174	FG2402.ZCE	20231031	1599.0	1595.0	1601.0	1617.0	1590.0	1607.0	1605.0	12.0	10.0	1327.0	4259.71	13083.0	200.0
175	FG2402.ZCE	20231101	1607.0	1605.0	1615.0	1618.0	1580.0	1593.0	1597.0	-12.0	-8.0	14518.0	46359.3	23557.0	10474.0
176	FG2402.ZCE	20231102	1593.0	1597.0	1602.0	1624.0	1594.0	1620.0	1609.0	23.0	12.0	24612.0	79197.72	41193.0	17636.0
177	FG2402.ZCE	20231103	1620.0	1609.0	1615.0	1646.0	1607.0	1636.0	1634.0	27.0	25.0	28906.0	94454.9	60067.0	18874.0
178	FG2402.ZCE	20231106	1636.0	1634.0	1639.0	1650.0	1613.0	1633.0	1631.0	-1.0	-3.0	25216.0	82229.78	74760.0	14693.0
179	FG2402.ZCE	20231107	1633.0	1631.0	1641.0	1682.0	1636.0	1652.0	1659.0	21.0	28.0	34241.0	113595.66	96182.0	21422.0
180	FG2402.ZCE	20231108	1652.0	1659.0	1652.0	1674.0	1636.0	1653.0	1657.0	-6.0	-2.0	30954.0	102553.73	113809.0	17627.0
181	FG2402.ZCE	20231109	1653.0	1657.0	1650.0	1671.0	1622.0	1660.0	1644.0	3.0	-13.0	35719.0	117452.99	130753.0	16944.0
182	FG2402.ZCE	20231110	1660.0	1644.0	1670.0	1733.0	1661.0	1706.0	1704.0	62.0	60.0	39269.0	133854.46	141167.0	10414.0
183	FG2402.ZCE	20231113	1706.0	1704.0	1718.0	1721.0	1651.0	1660.0	1681.0	-44.0	-23.0	45037.0	151401.59	148897.0	7730.0
184	FG2402.ZCE	20231114	1660.0	1681.0	1655.0	1681.0	1617.0	1634.0	1631.0	-47.0	-50.0	34102.0	111251.99	154113.0	5216.0
185	FG2402.ZCE	20231115	1634.0	1631.0	1636.0	1655.0	1634.0	1646.0	1645.0	15.0	14.0	32589.0	107202.33	159783.0	5670.0
186	FG2402.ZCE	20231116	1646.0	1645.0	1648.0	1667.0	1641.0	1667.0	1655.0	22.0	10.0	35486.0	117466.23	162373.0	2590.0
187	FG2402.ZCE	20231117	1667.0	1655.0	1667.0	1687.0	1658.0	1678.0	1672.0	23.0	17.0	36850.0	123251.27	165183.0	2810.0
188	FG2402.ZCE	20231120	1678.0	1672.0	1688.0	1733.0	1674.0	1730.0	1704.0	58.0	32.0	44045.0	150067.55	173892.0	8709.0
189	FG2402.ZCE	20231121	1730.0	1704.0	1733.0	1769.0	1707.0	1722.0	1736.0	18.0	32.0	45231.0	157072.66	178253.0	4361.0
190	FG2402.ZCE	20231122	1722.0	1736.0	1728.0	1745.0	1675.0	1707.0	1707.0	-29.0	-29.0	53369.0	182242.2	178855.0	602.0
191	FG2402.ZCE	20231123	1707.0	1707.0	1711.0	1750.0	1689.0	1732.0	1706.0	25.0	-1.0	39561.0	134983.67	178556.0	-299.0
192	FG2402.ZCE	20231124	1732.0	1706.0	1734.0	1752.0	1702.0	1732.0	1729.0	26.0	23.0	40522.0	140151.32	177169.0	-1387.0
193	FG2402.ZCE	20231127	1732.0	1729.0	1729.0	1772.0	1715.0	1746.0	1741.0	17.0	12.0	37249.0	129733.44	178962.0	1793.0
194	FG2402.ZCE	20231128	1746.0	1741.0	1744.0	1784.0	1725.0	1743.0	1752.0	2.0	11.0	41814.0	146539.82	177543.0	-1419.0
195	FG2402.ZCE	20231129	1743.0	1752.0	1748.0	1807.0	1743.0	1794.0	1782.0	42.0	30.0	37988.0	135380.72	176107.0	-1436.0
196	FG2402.ZCE	20231130	1794.0	1782.0	1802.0	1802.0	1763.0	1796.0	1781.0	14.0	-1.0	22687.0	80821.9	179639.0	3532.0
197	FG2402.ZCE	20231201	1796.0	1781.0	1797.0	1910.0	1795.0	1906.0	1853.0	125.0	72.0	52462.0	194473.08	186774.0	7135.0
198	FG2402.ZCE	20231204	1906.0	1853.0	1912.0	1991.0	1847.0	1890.0	1904.0	37.0	51.0	88701.0	337849.39	186319.0	-455.0
199	FG2402.ZCE	20231205	1890.0	1904.0	1880.0	1905.0	1818.0	1851.0	1859.0	-53.0	-45.0	55704.0	207075.42	188972.0	2653.0
200	FG2402.ZCE	20231206	1851.0	1859.0	1847.0	1894.0	1823.0	1878.0	1855.0	19.0	-4.0	58544.0	217230.74	194712.0	5740.0
201	FG2402.ZCE	20231207	1878.0	1855.0	1882.0	1971.0	1865.0	1953.0	1922.0	98.0	67.0	71239.0	273890.13	203985.0	9273.0
202	FG2402.ZCE	20231208	1953.0	1922.0	1959.0	1973.0	1870.0	1889.0	1922.0	-33.0	0.0	57280.0	220172.83	206191.0	2206.0
203	FG2402.ZCE	20231211	1889.0	1922.0	1895.0	1899.0	1838.0	1864.0	1867.0	-58.0	-55.0	42899.0	160207.69	201585.0	-4606.0
204	FG2402.ZCE	20231212	1864.0	1867.0	1862.0	1870.0	1829.0	1842.0	1852.0	-25.0	-15.0	22388.0	82941.01	199027.0	-2558.0
205	FG2402.ZCE	20231213	1842.0	1852.0	1842.0	1849.0	1773.0	1815.0	1808.0	-37.0	-44.0	32005.0	115739.89	191526.0	-7501.0
206	FG2402.ZCE	20231214	1815.0	1808.0	1815.0	1826.0	1798.0	1803.0	1808.0	-5.0	0.0	21879.0	79098.28	188442.0	-3084.0
207	FG2402.ZCE	20231215	1803.0	1808.0	1806.0	1832.0	1782.0	1782.0	1807.0	-26.0	-1.0	30277.0	109446.77	180510.0	-7932.0
208	FG2402.ZCE	20231218	1782.0	1807.0	1780.0	1787.0	1713.0	1731.0	1741.0	-76.0	-66.0	34349.0	119605.75	173328.0	-7182.0
209	FG2402.ZCE	20231219	1731.0	1741.0	1731.0	1767.0	1731.0	1744.0	1746.0	3.0	5.0	26911.0	93992.8	163751.0	-9577.0
210	FG2402.ZCE	20231220	1744.0	1746.0	1747.0	1797.0	1747.0	1791.0	1782.0	45.0	36.0	31527.0	112347.29	152262.0	-11489.0
211	FG2402.ZCE	20231221	1791.0	1782.0	1792.0	1866.0	1775.0	1863.0	1813.0	81.0	31.0	43710.0	158470.88	139907.0	-12355.0
212	FG2402.ZCE	20231222	1863.0	1813.0	1856.0	1893.0	1826.0	1866.0	1856.0	53.0	43.0	37303.0	138486.11	129061.0	-10846.0
213	FG2402.ZCE	20231225	1866.0	1856.0	1856.0	1857.0	1804.0	1826.0	1830.0	-30.0	-26.0	28525.0	104385.44	118934.0	-10127.0
214	FG2402.ZCE	20231226	1826.0	1830.0	1821.0	1844.0	1805.0	1826.0	1823.0	-4.0	-7.0	34722.0	126595.4	101859.0	-17075.0
215	FG2402.ZCE	20231227	1826.0	1823.0	1824.0	1846.0	1813.0	1832.0	1827.0	9.0	4.0	34930.0	127651.81	89390.0	-12469.0
216	FG2402.ZCE	20231228	1832.0	1827.0	1831.0	1850.0	1812.0	1836.0	1832.0	9.0	5.0	41712.0	152824.33	73727.0	-15663.0
217	FG2402.ZCE	20231229	1836.0	1832.0	1827.0	1857.0	1819.0	1856.0	1840.0	24.0	8.0	42366.0	155911.12	61366.0	-12361.0
218	FG2402.ZCE	20240102	1856.0	1840.0	1832.0	1842.0	1811.0	1826.0	1828.0	-14.0	-12.0	11673.0	42678.64	58322.0	-3044.0
219	FG2402.ZCE	20240103	1826.0	1828.0	1831.0	1919.0	1822.0	1908.0	1894.0	80.0	66.0	21248.0	80470.05	56122.0	-2200.0
220	FG2402.ZCE	20240104	1908.0	1894.0	1911.0	1923.0	1852.0	1861.0	1883.0	-33.0	-11.0	17135.0	64513.72	48817.0	-7305.0
221	FG2402.ZCE	20240105	1861.0	1883.0	1865.0	1894.0	1827.0	1837.0	1854.0	-46.0	-29.0	13110.0	48605.09	42753.0	-6064.0
222	FG2402.ZCE	20240108	1837.0	1854.0	1852.0	1873.0	1802.0	1830.0	1834.0	-24.0	-20.0	18081.0	66310.55	33297.0	-9456.0
223	FG2402.ZCE	20240109	1830.0	1834.0	1839.0	1866.0	1818.0	1832.0	1841.0	-2.0	7.0	15256.0	56178.19	24832.0	-8465.0
224	FG2402.ZCE	20240110	1832.0	1841.0	1837.0	1847.0	1753.0	1765.0	1813.0	-76.0	-28.0	13287.0	48188.96	18456.0	-6376.0
225	FG2402.ZCE	20240111	1765.0	1813.0	1763.0	1797.0	1747.0	1781.0	1777.0	-32.0	-36.0	8341.0	29646.31	15187.0	-3269.0
226	FG2402.ZCE	20240112	1781.0	1777.0	1786.0	1786.0	1721.0	1738.0	1757.0	-39.0	-20.0	8096.0	28453.98	12268.0	-2919.0
227	FG2402.ZCE	20240115	1738.0	1757.0	1742.0	1749.0	1716.0	1726.0	1734.0	-31.0	-23.0	3101.0	10753.64	11779.0	-489.0
228	FG2402.ZCE	20240116	1726.0	1734.0	1724.0	1773.0	1722.0	1756.0	1753.0	22.0	19.0	4367.0	15314.51	9823.0	-1956.0
229	FG2402.ZCE	20240117	1756.0	1753.0	1760.0	1782.0	1735.0	1745.0	1756.0	-8.0	3.0	2863.0	10057.15	8638.0	-1185.0
230	FG2402.ZCE	20240118	1745.0	1756.0	1740.0	1779.0	1729.0	1764.0	1750.0	8.0	-6.0	3169.0	11093.36	8081.0	-557.0
231	FG2402.ZCE	20240119	1764.0	1750.0	1770.0	1773.0	1748.0	1770.0	1761.0	20.0	11.0	1052.0	3705.33	7581.0	-500.0
232	FG2402.ZCE	20240122	1770.0	1761.0	1773.0	1845.0	1768.0	1835.0	1814.0	74.0	53.0	2046.0	7423.52	6934.0	-647.0
233	FG2402.ZCE	20240123	1835.0	1814.0	1833.0	1846.0	1809.0	1822.0	1829.0	8.0	15.0	1195.0	4371.67	6694.0	-240.0
234	FG2402.ZCE	20240124	1822.0	1829.0	1826.0	1867.0	1813.0	1867.0	1841.0	38.0	12.0	1547.0	5695.49	6112.0	-582.0
235	FG2402.ZCE	20240125	1867.0	1841.0	1865.0	1875.0	1840.0	1859.0	1860.0	18.0	19.0	1248.0	4642.84	5698.0	-414.0
236	FG2402.ZCE	20240126	1859.0	1860.0	1854.0	1872.0	1835.0	1868.0	1857.0	8.0	-3.0	1335.0	4958.81	4888.0	-810.0
237	FG2402.ZCE	20240129	1868.0	1857.0	1862.0	1922.0	1857.0	1874.0	1887.0	17.0	30.0	1722.0	6499.34	4600.0	-288.0
238	FG2402.ZCE	20240130	1874.0	1887.0	1882.0	1901.0	1862.0	1864.0	1883.0	-23.0	-4.0	922.0	3472.51	3809.0	-791.0
239	FG2402.ZCE	20240131	1864.0	1883.0	1862.0	1890.0	1852.0	1869.0	1870.0	-14.0	-13.0	1116.0	4173.2	2814.0	-995.0
240	FG2402.ZCE	20240201	1869.0	1870.0	1851.0	1851.0	1817.0	1818.0	1832.0	-52.0	-38.0	768.0	2814.27	2047.0	-767.0
241	FG2402.ZCE	20240202	1818.0	1832.0	1826.0	1826.0	1816.0	1819.0	1824.0	-13.0	-8.0	145.0	528.98	1903.0	-144.0
242	FG2402.ZCE	20240205	1819.0	1824.0	1846.0	1871.0	1829.0	1850.0	1858.0	26.0	34.0	877.0	3259.6	1152.0	-751.0
243	FG2402.ZCE	20240206	1850.0	1858.0	1835.0	1874.0	1800.0	1800.0	1850.0	-58.0	-8.0	264.0	977.0	890.0	-262.0
244	FG2402.ZCE	20240207	1800.0	1850.0	1818.0	1818.0	1818.0	1818.0	1818.0	-32.0	-32.0	1.0	3.64	890.0	0.0
245	FG2402.ZCE	20240208	1818.0	1818.0	1897.0	1905.0	1851.0	1905.0	1897.0	87.0	79.0	69.0	261.79	822.0	-68.0
246	FG2402.ZCE	20240219	1905.0	1897.0	1755.0	1755.0	1755.0	1755.0	1755.0	-142.0	-142.0	1.0	3.51	823.0	1.0
247	FG2402.ZCE	20240220	1755.0	1755.0	1720.0	1795.0	1713.0	1713.0	1741.0	-42.0	-14.0	212.0	738.17	829.0	6.0
248	FG2402.ZCE	20240221	1713.0	1741.0	1723.0	1740.0	1723.0	1740.0	1736.0	-1.0	-5.0	4.0	13.89	830.0	1.0
249	FG2402.ZCE	20240222	1740.0	1736.0	1755.0	1755.0	1740.0	1740.0	1748.0	4.0	12.0	170.0	594.31	0.0	-830.0