finance-talk/data/FG/FG2407.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	FG2407.ZCE	20230717		1430.0	1430.0	1433.0	1392.0	1396.0	1410.0	-34.0	-20.0	340.0	958.92	227.0
3	FG2407.ZCE	20230718	1396.0	1410.0	1391.0	1419.0	1391.0	1417.0	1409.0	7.0	-1.0	125.0	352.17	215.0	-12.0
4	FG2407.ZCE	20230719	1417.0	1409.0	1425.0	1449.0	1420.0	1446.0	1436.0	37.0	27.0	208.0	597.2	229.0	14.0
5	FG2407.ZCE	20230720	1446.0	1436.0	1447.0	1475.0	1429.0	1437.0	1451.0	1.0	15.0	371.0	1076.51	358.0	129.0
6	FG2407.ZCE	20230721	1437.0	1451.0	1442.0	1444.0	1415.0	1424.0	1427.0	-27.0	-24.0	219.0	624.95	412.0	54.0
7	FG2407.ZCE	20230724	1424.0	1427.0	1426.0	1431.0	1397.0	1401.0	1408.0	-26.0	-19.0	456.0	1284.32	724.0	312.0
8	FG2407.ZCE	20230725	1401.0	1408.0	1396.0	1432.0	1396.0	1426.0	1417.0	18.0	9.0	187.0	530.02	637.0	-87.0
9	FG2407.ZCE	20230726	1426.0	1417.0	1430.0	1481.0	1427.0	1463.0	1452.0	46.0	35.0	534.0	1550.61	586.0	-51.0
10	FG2407.ZCE	20230727	1463.0	1452.0	1463.0	1492.0	1445.0	1467.0	1468.0	15.0	16.0	769.0	2257.94	530.0	-56.0
11	FG2407.ZCE	20230728	1467.0	1468.0	1468.0	1485.0	1450.0	1470.0	1468.0	2.0	0.0	496.0	1456.21	729.0	199.0
12	FG2407.ZCE	20230731	1470.0	1468.0	1475.0	1529.0	1474.0	1528.0	1502.0	60.0	34.0	546.0	1639.87	812.0	83.0
13	FG2407.ZCE	20230801	1528.0	1502.0	1533.0	1581.0	1527.0	1575.0	1557.0	73.0	55.0	1390.0	4328.91	1421.0	609.0
14	FG2407.ZCE	20230802	1575.0	1557.0	1571.0	1604.0	1559.0	1572.0	1582.0	15.0	25.0	1157.0	3659.86	1404.0	-17.0
15	FG2407.ZCE	20230803	1572.0	1582.0	1581.0	1593.0	1521.0	1530.0	1553.0	-52.0	-29.0	826.0	2565.54	1543.0	139.0
16	FG2407.ZCE	20230804	1530.0	1553.0	1546.0	1583.0	1540.0	1562.0	1560.0	9.0	7.0	598.0	1865.18	1498.0	-45.0
17	FG2407.ZCE	20230807	1562.0	1560.0	1564.0	1564.0	1496.0	1505.0	1515.0	-55.0	-45.0	862.0	2611.17	1688.0	190.0
18	FG2407.ZCE	20230808	1505.0	1515.0	1504.0	1515.0	1484.0	1496.0	1498.0	-19.0	-17.0	578.0	1732.21	1891.0	203.0
19	FG2407.ZCE	20230809	1496.0	1498.0	1497.0	1506.0	1485.0	1496.0	1494.0	-2.0	-4.0	1225.0	3661.5	2453.0	562.0
20	FG2407.ZCE	20230810	1496.0	1494.0	1496.0	1511.0	1490.0	1491.0	1496.0	-3.0	2.0	636.0	1903.05	2550.0	97.0
21	FG2407.ZCE	20230811	1491.0	1496.0	1490.0	1516.0	1482.0	1514.0	1503.0	18.0	7.0	744.0	2235.85	2531.0	-19.0
22	FG2407.ZCE	20230814	1514.0	1503.0	1517.0	1522.0	1478.0	1494.0	1495.0	-9.0	-8.0	1026.0	3068.04	2723.0	192.0
23	FG2407.ZCE	20230815	1494.0	1495.0	1495.0	1502.0	1472.0	1477.0	1484.0	-18.0	-11.0	856.0	2541.0	2952.0	229.0
24	FG2407.ZCE	20230816	1477.0	1484.0	1473.0	1485.0	1452.0	1467.0	1467.0	-17.0	-17.0	977.0	2866.15	3265.0	313.0
25	FG2407.ZCE	20230817	1467.0	1467.0	1467.0	1479.0	1463.0	1475.0	1471.0	8.0	4.0	906.0	2665.3	3364.0	99.0
26	FG2407.ZCE	20230818	1475.0	1471.0	1480.0	1490.0	1465.0	1473.0	1480.0	2.0	9.0	967.0	2862.11	3413.0	49.0
27	FG2407.ZCE	20230821	1473.0	1480.0	1480.0	1540.0	1458.0	1522.0	1498.0	42.0	18.0	2057.0	6161.14	3201.0	-212.0
28	FG2407.ZCE	20230822	1522.0	1498.0	1512.0	1529.0	1482.0	1499.0	1504.0	1.0	6.0	1751.0	5267.64	3377.0	176.0
29	FG2407.ZCE	20230823	1499.0	1504.0	1503.0	1527.0	1498.0	1513.0	1513.0	9.0	9.0	862.0	2608.72	3379.0	2.0
30	FG2407.ZCE	20230824	1513.0	1513.0	1510.0	1562.0	1509.0	1521.0	1535.0	8.0	22.0	904.0	2775.21	3233.0	-146.0
31	FG2407.ZCE	20230825	1521.0	1535.0	1524.0	1548.0	1512.0	1544.0	1536.0	9.0	1.0	1021.0	3135.64	3234.0	1.0
32	FG2407.ZCE	20230828	1544.0	1536.0	1544.0	1566.0	1500.0	1513.0	1536.0	-23.0	0.0	1559.0	4790.51	3492.0	258.0
33	FG2407.ZCE	20230829	1513.0	1536.0	1517.0	1522.0	1488.0	1506.0	1507.0	-30.0	-29.0	1244.0	3748.56	3661.0	169.0
34	FG2407.ZCE	20230830	1506.0	1507.0	1508.0	1617.0	1508.0	1608.0	1564.0	101.0	57.0	2892.0	9047.87	3077.0	-584.0
35	FG2407.ZCE	20230831	1608.0	1564.0	1617.0	1650.0	1603.0	1628.0	1629.0	64.0	65.0	2647.0	8621.65	2880.0	-197.0
36	FG2407.ZCE	20230901	1628.0	1629.0	1628.0	1642.0	1596.0	1619.0	1620.0	-10.0	-9.0	3867.0	12526.91	3514.0	634.0
37	FG2407.ZCE	20230904	1619.0	1620.0	1620.0	1632.0	1591.0	1605.0	1609.0	-15.0	-11.0	2593.0	8346.27	4024.0	510.0
38	FG2407.ZCE	20230905	1605.0	1609.0	1602.0	1626.0	1600.0	1607.0	1614.0	-2.0	5.0	5280.0	17042.82	5960.0	1936.0
39	FG2407.ZCE	20230906	1607.0	1614.0	1607.0	1623.0	1585.0	1621.0	1611.0	7.0	-3.0	1011.0	3258.34	5859.0	-101.0
40	FG2407.ZCE	20230907	1621.0	1611.0	1623.0	1624.0	1586.0	1596.0	1610.0	-15.0	-1.0	3010.0	9693.68	6918.0	1059.0
41	FG2407.ZCE	20230908	1596.0	1610.0	1600.0	1609.0	1543.0	1548.0	1581.0	-62.0	-29.0	2171.0	6863.86	7182.0	264.0
42	FG2407.ZCE	20230911	1548.0	1581.0	1555.0	1599.0	1541.0	1585.0	1573.0	4.0	-8.0	1108.0	3484.85	7324.0	142.0
43	FG2407.ZCE	20230912	1585.0	1573.0	1591.0	1599.0	1579.0	1589.0	1590.0	16.0	17.0	883.0	2807.61	7499.0	175.0
44	FG2407.ZCE	20230913	1589.0	1590.0	1593.0	1593.0	1535.0	1545.0	1561.0	-45.0	-29.0	857.0	2675.43	7791.0	292.0
45	FG2407.ZCE	20230914	1545.0	1561.0	1550.0	1563.0	1544.0	1555.0	1554.0	-6.0	-7.0	1539.0	4782.45	8314.0	523.0
46	FG2407.ZCE	20230915	1555.0	1554.0	1564.0	1581.0	1541.0	1563.0	1563.0	9.0	9.0	3282.0	10261.1	8857.0	543.0
47	FG2407.ZCE	20230918	1563.0	1563.0	1561.0	1566.0	1545.0	1564.0	1559.0	1.0	-4.0	1463.0	4560.93	9006.0	149.0
48	FG2407.ZCE	20230919	1564.0	1559.0	1567.0	1593.0	1567.0	1577.0	1579.0	18.0	20.0	767.0	2422.6	8947.0	-59.0
49	FG2407.ZCE	20230920	1577.0	1579.0	1579.0	1599.0	1565.0	1580.0	1585.0	1.0	6.0	1372.0	4348.28	8998.0	51.0
50	FG2407.ZCE	20230921	1580.0	1585.0	1584.0	1592.0	1551.0	1552.0	1569.0	-33.0	-16.0	628.0	1970.51	9020.0	22.0
51	FG2407.ZCE	20230922	1552.0	1569.0	1558.0	1594.0	1558.0	1588.0	1580.0	19.0	11.0	1002.0	3165.66	8686.0	-334.0
52	FG2407.ZCE	20230925	1588.0	1580.0	1590.0	1590.0	1547.0	1550.0	1558.0	-30.0	-22.0	1382.0	4307.27	9481.0	795.0
53	FG2407.ZCE	20230926	1550.0	1558.0	1553.0	1558.0	1538.0	1544.0	1549.0	-14.0	-9.0	1097.0	3397.78	10174.0	693.0
54	FG2407.ZCE	20230927	1544.0	1549.0	1543.0	1550.0	1534.0	1542.0	1542.0	-7.0	-7.0	605.0	1865.97	9960.0	-214.0
55	FG2407.ZCE	20230928	1542.0	1542.0	1547.0	1554.0	1520.0	1524.0	1533.0	-18.0	-9.0	531.0	1627.74	10014.0	54.0
56	FG2407.ZCE	20231009	1524.0	1533.0	1528.0	1565.0	1528.0	1550.0	1554.0	17.0	21.0	1185.0	3682.56	9757.0	-257.0
57	FG2407.ZCE	20231010	1550.0	1554.0	1552.0	1556.0	1483.0	1501.0	1513.0	-53.0	-41.0	1476.0	4465.46	9841.0	84.0
58	FG2407.ZCE	20231011	1501.0	1513.0	1504.0	1515.0	1497.0	1505.0	1506.0	-8.0	-7.0	1043.0	3142.12	9971.0	130.0
59	FG2407.ZCE	20231012	1505.0	1506.0	1510.0	1522.0	1504.0	1522.0	1511.0	16.0	5.0	494.0	1492.67	9788.0	-183.0
60	FG2407.ZCE	20231013	1522.0	1511.0	1525.0	1531.0	1495.0	1508.0	1508.0	-3.0	-3.0	946.0	2852.61	10417.0	629.0
61	FG2407.ZCE	20231016	1508.0	1508.0	1506.0	1524.0	1491.0	1521.0	1510.0	13.0	2.0	951.0	2872.7	10034.0	-383.0
62	FG2407.ZCE	20231017	1521.0	1510.0	1521.0	1526.0	1507.0	1510.0	1520.0	0.0	10.0	1208.0	3671.46	10669.0	635.0
63	FG2407.ZCE	20231018	1510.0	1520.0	1511.0	1534.0	1509.0	1512.0	1515.0	-8.0	-5.0	782.0	2369.77	10441.0	-228.0
64	FG2407.ZCE	20231019	1512.0	1515.0	1513.0	1550.0	1513.0	1546.0	1535.0	31.0	20.0	531.0	1629.89	10302.0	-139.0
65	FG2407.ZCE	20231020	1546.0	1535.0	1542.0	1544.0	1517.0	1518.0	1528.0	-17.0	-7.0	309.0	944.49	10396.0	94.0
66	FG2407.ZCE	20231023	1518.0	1528.0	1517.0	1524.0	1475.0	1483.0	1499.0	-45.0	-29.0	1363.0	4086.24	10224.0	-172.0
67	FG2407.ZCE	20231024	1483.0	1499.0	1475.0	1495.0	1475.0	1490.0	1488.0	-9.0	-11.0	333.0	991.0	10264.0	40.0
68	FG2407.ZCE	20231025	1490.0	1488.0	1496.0	1532.0	1490.0	1504.0	1514.0	16.0	26.0	670.0	2028.25	10156.0	-108.0
69	FG2407.ZCE	20231026	1504.0	1514.0	1505.0	1508.0	1492.0	1505.0	1501.0	-9.0	-13.0	364.0	1092.46	10198.0	42.0
70	FG2407.ZCE	20231027	1505.0	1501.0	1510.0	1523.0	1500.0	1518.0	1512.0	17.0	11.0	333.0	1006.73	10172.0	-26.0
71	FG2407.ZCE	20231030	1518.0	1512.0	1525.0	1534.0	1505.0	1526.0	1520.0	14.0	8.0	577.0	1754.2	10273.0	101.0
72	FG2407.ZCE	20231031	1526.0	1520.0	1527.0	1535.0	1517.0	1530.0	1528.0	10.0	8.0	492.0	1503.24	10346.0	73.0
73	FG2407.ZCE	20231101	1530.0	1528.0	1527.0	1538.0	1512.0	1522.0	1521.0	-6.0	-7.0	1166.0	3546.69	11135.0	789.0
74	FG2407.ZCE	20231102	1522.0	1521.0	1523.0	1538.0	1518.0	1537.0	1531.0	16.0	10.0	382.0	1169.82	11207.0	72.0
75	FG2407.ZCE	20231103	1537.0	1531.0	1531.0	1569.0	1531.0	1566.0	1557.0	35.0	26.0	742.0	2310.81	11212.0	5.0
76	FG2407.ZCE	20231106	1566.0	1557.0	1567.0	1583.0	1551.0	1571.0	1568.0	14.0	11.0	549.0	1722.09	11125.0	-87.0
77	FG2407.ZCE	20231107	1571.0	1568.0	1574.0	1608.0	1570.0	1585.0	1589.0	17.0	21.0	1403.0	4458.65	11677.0	552.0
78	FG2407.ZCE	20231108	1585.0	1589.0	1578.0	1621.0	1577.0	1600.0	1609.0	11.0	20.0	1205.0	3878.46	11249.0	-428.0
79	FG2407.ZCE	20231109	1600.0	1609.0	1593.0	1610.0	1573.0	1600.0	1593.0	-9.0	-16.0	552.0	1758.39	11106.0	-143.0
80	FG2407.ZCE	20231110	1600.0	1593.0	1606.0	1671.0	1606.0	1644.0	1643.0	51.0	50.0	1102.0	3620.58	10798.0	-308.0
81	FG2407.ZCE	20231113	1644.0	1643.0	1620.0	1649.0	1580.0	1583.0	1608.0	-60.0	-35.0	712.0	2289.38	10701.0	-97.0
82	FG2407.ZCE	20231114	1583.0	1608.0	1578.0	1585.0	1550.0	1571.0	1566.0	-37.0	-42.0	670.0	2098.11	10754.0	53.0
83	FG2407.ZCE	20231115	1571.0	1566.0	1573.0	1593.0	1566.0	1576.0	1580.0	10.0	14.0	742.0	2344.83	10758.0	4.0
84	FG2407.ZCE	20231116	1576.0	1580.0	1574.0	1596.0	1569.0	1593.0	1583.0	13.0	3.0	589.0	1864.75	10552.0	-206.0
85	FG2407.ZCE	20231117	1593.0	1583.0	1595.0	1611.0	1588.0	1601.0	1602.0	18.0	19.0	1381.0	4423.66	9511.0	-1041.0
86	FG2407.ZCE	20231120	1601.0	1602.0	1608.0	1646.0	1604.0	1646.0	1632.0	44.0	30.0	909.0	2966.74	9393.0	-118.0
87	FG2407.ZCE	20231121	1646.0	1632.0	1648.0	1680.0	1632.0	1644.0	1658.0	12.0	26.0	1102.0	3653.23	9100.0	-293.0
88	FG2407.ZCE	20231122	1644.0	1658.0	1648.0	1666.0	1601.0	1632.0	1632.0	-26.0	-26.0	936.0	3055.51	8846.0	-254.0
89	FG2407.ZCE	20231123	1632.0	1632.0	1631.0	1674.0	1618.0	1667.0	1646.0	35.0	14.0	671.0	2209.19	8713.0	-133.0
90	FG2407.ZCE	20231124	1667.0	1646.0	1677.0	1716.0	1650.0	1704.0	1693.0	58.0	47.0	1135.0	3843.31	8682.0	-31.0
91	FG2407.ZCE	20231127	1704.0	1693.0	1709.0	1759.0	1681.0	1734.0	1728.0	41.0	35.0	765.0	2644.23	8672.0	-10.0
92	FG2407.ZCE	20231128	1734.0	1728.0	1737.0	1763.0	1703.0	1720.0	1731.0	-8.0	3.0	551.0	1907.06	8576.0	-96.0
93	FG2407.ZCE	20231129	1720.0	1731.0	1728.0	1796.0	1720.0	1783.0	1764.0	52.0	33.0	626.0	2208.3	8642.0	66.0
94	FG2407.ZCE	20231130	1783.0	1764.0	1797.0	1798.0	1750.0	1797.0	1777.0	33.0	13.0	438.0	1556.74	8702.0	60.0
95	FG2407.ZCE	20231201	1797.0	1777.0	1783.0	1888.0	1783.0	1872.0	1839.0	95.0	62.0	845.0	3107.07	8843.0	141.0
96	FG2407.ZCE	20231204	1872.0	1839.0	1872.0	1938.0	1853.0	1882.0	1898.0	43.0	59.0	1359.0	5158.29	8889.0	46.0
97	FG2407.ZCE	20231205	1882.0	1898.0	1889.0	1908.0	1813.0	1852.0	1858.0	-46.0	-40.0	1644.0	6108.91	8548.0	-341.0
98	FG2407.ZCE	20231206	1852.0	1858.0	1861.0	1895.0	1825.0	1885.0	1860.0	27.0	2.0	664.0	2469.73	8515.0	-33.0
99	FG2407.ZCE	20231207	1885.0	1860.0	1902.0	1994.0	1869.0	1966.0	1934.0	106.0	74.0	835.0	3229.03	8606.0	91.0
100	FG2407.ZCE	20231208	1966.0	1934.0	1963.0	1993.0	1900.0	1926.0	1948.0	-8.0	14.0	1313.0	5114.38	8640.0	34.0
101	FG2407.ZCE	20231211	1926.0	1948.0	1945.0	1945.0	1857.0	1873.0	1884.0	-75.0	-64.0	708.0	2667.08	8457.0	-183.0
102	FG2407.ZCE	20231212	1873.0	1884.0	1871.0	1880.0	1838.0	1852.0	1859.0	-32.0	-25.0	569.0	2115.87	8416.0	-41.0
103	FG2407.ZCE	20231213	1852.0	1859.0	1852.0	1853.0	1776.0	1799.0	1809.0	-60.0	-50.0	571.0	2065.91	8364.0	-52.0
104	FG2407.ZCE	20231214	1799.0	1809.0	1797.0	1816.0	1793.0	1800.0	1802.0	-9.0	-7.0	541.0	1949.71	8402.0	38.0
105	FG2407.ZCE	20231215	1800.0	1802.0	1802.0	1842.0	1786.0	1786.0	1816.0	-16.0	14.0	726.0	2637.2	8307.0	-95.0
106	FG2407.ZCE	20231218	1786.0	1816.0	1785.0	1788.0	1729.0	1744.0	1757.0	-72.0	-59.0	591.0	2076.34	8437.0	130.0
107	FG2407.ZCE	20231219	1744.0	1757.0	1757.0	1773.0	1740.0	1758.0	1755.0	1.0	-2.0	475.0	1667.67	8466.0	29.0
108	FG2407.ZCE	20231220	1758.0	1755.0	1745.0	1800.0	1745.0	1779.0	1786.0	24.0	31.0	403.0	1439.32	8345.0	-121.0
109	FG2407.ZCE	20231221	1779.0	1786.0	1798.0	1860.0	1759.0	1858.0	1803.0	72.0	17.0	1458.0	5257.71	7627.0	-718.0
110	FG2407.ZCE	20231222	1858.0	1803.0	1853.0	1896.0	1831.0	1876.0	1866.0	73.0	63.0	478.0	1783.99	7622.0	-5.0
111	FG2407.ZCE	20231225	1876.0	1866.0	1860.0	1864.0	1820.0	1841.0	1840.0	-25.0	-26.0	839.0	3087.28	7440.0	-182.0
112	FG2407.ZCE	20231226	1841.0	1840.0	1850.0	1862.0	1816.0	1844.0	1842.0	4.0	2.0	324.0	1193.73	7466.0	26.0
113	FG2407.ZCE	20231227	1844.0	1842.0	1840.0	1867.0	1833.0	1854.0	1852.0	12.0	10.0	782.0	2896.86	7007.0	-459.0
114	FG2407.ZCE	20231228	1854.0	1852.0	1848.0	1872.0	1828.0	1858.0	1856.0	6.0	4.0	591.0	2194.01	6735.0	-272.0
115	FG2407.ZCE	20231229	1858.0	1856.0	1852.0	1883.0	1846.0	1879.0	1864.0	23.0	8.0	459.0	1711.29	6659.0	-76.0
116	FG2407.ZCE	20240102	1879.0	1864.0	1864.0	1874.0	1828.0	1844.0	1847.0	-20.0	-17.0	928.0	3427.93	5980.0	-679.0
117	FG2407.ZCE	20240103	1844.0	1847.0	1852.0	1940.0	1850.0	1923.0	1916.0	76.0	69.0	845.0	3238.52	6148.0	168.0
118	FG2407.ZCE	20240104	1923.0	1916.0	1917.0	1939.0	1863.0	1871.0	1912.0	-45.0	-4.0	1665.0	6367.69	5144.0	-1004.0
119	FG2407.ZCE	20240105	1871.0	1912.0	1862.0	1901.0	1818.0	1823.0	1847.0	-89.0	-65.0	1106.0	4084.52	5073.0	-71.0
120	FG2407.ZCE	20240108	1823.0	1847.0	1836.0	1854.0	1760.0	1785.0	1800.0	-62.0	-47.0	1758.0	6327.47	4718.0	-355.0
121	FG2407.ZCE	20240109	1785.0	1800.0	1788.0	1826.0	1778.0	1796.0	1793.0	-4.0	-7.0	1690.0	6060.51	3894.0	-824.0
122	FG2407.ZCE	20240110	1796.0	1793.0	1804.0	1806.0	1693.0	1703.0	1754.0	-90.0	-39.0	1783.0	6254.17	3375.0	-519.0
123	FG2407.ZCE	20240111	1703.0	1754.0	1702.0	1735.0	1687.0	1730.0	1716.0	-24.0	-38.0	500.0	1716.18	3363.0	-12.0
124	FG2407.ZCE	20240112	1730.0	1716.0	1721.0	1731.0	1668.0	1681.0	1701.0	-35.0	-15.0	1297.0	4411.96	2958.0	-405.0
125	FG2407.ZCE	20240115	1681.0	1701.0	1690.0	1693.0	1658.0	1679.0	1680.0	-22.0	-21.0	723.0	2428.95	2899.0	-59.0
126	FG2407.ZCE	20240116	1679.0	1680.0	1681.0	1720.0	1680.0	1695.0	1696.0	15.0	16.0	595.0	2018.52	2830.0	-69.0
127	FG2407.ZCE	20240117	1695.0	1696.0	1695.0	1724.0	1676.0	1680.0	1696.0	-16.0	0.0	640.0	2170.36	2822.0	-8.0
128	FG2407.ZCE	20240118	1680.0	1696.0	1678.0	1712.0	1662.0	1705.0	1690.0	9.0	-6.0	424.0	1433.47	2755.0	-67.0
129	FG2407.ZCE	20240119	1705.0	1690.0	1704.0	1710.0	1682.0	1710.0	1697.0	20.0	7.0	380.0	1289.91	2720.0	-35.0
130	FG2407.ZCE	20240122	1710.0	1697.0	1700.0	1781.0	1695.0	1763.0	1744.0	66.0	47.0	1305.0	4552.16	2616.0	-104.0
131	FG2407.ZCE	20240123	1763.0	1744.0	1759.0	1771.0	1734.0	1745.0	1748.0	1.0	4.0	432.0	1510.7	2573.0	-43.0
132	FG2407.ZCE	20240124	1745.0	1748.0	1725.0	1790.0	1725.0	1786.0	1760.0	38.0	12.0	801.0	2819.0	2528.0	-45.0
133	FG2407.ZCE	20240125	1786.0	1760.0	1790.0	1799.0	1774.0	1783.0	1783.0	23.0	23.0	964.0	3437.51	2687.0	159.0
134	FG2407.ZCE	20240126	1783.0	1783.0	1775.0	1789.0	1750.0	1772.0	1774.0	-11.0	-9.0	851.0	3018.89	2598.0	-89.0
135	FG2407.ZCE	20240129	1772.0	1774.0	1791.0	1837.0	1764.0	1788.0	1796.0	14.0	22.0	1203.0	4321.59	2402.0	-196.0
136	FG2407.ZCE	20240130	1788.0	1796.0	1796.0	1806.0	1763.0	1766.0	1782.0	-30.0	-14.0	487.0	1735.92	2222.0	-180.0
137	FG2407.ZCE	20240131	1766.0	1782.0	1758.0	1779.0	1752.0	1766.0	1765.0	-16.0	-17.0	411.0	1450.87	2173.0	-49.0
138	FG2407.ZCE	20240201	1766.0	1765.0	1779.0	1779.0	1704.0	1714.0	1725.0	-51.0	-40.0	949.0	3274.1	1967.0	-206.0
139	FG2407.ZCE	20240202	1714.0	1725.0	1724.0	1725.0	1691.0	1697.0	1706.0	-28.0	-19.0	334.0	1139.67	1997.0	30.0
140	FG2407.ZCE	20240205	1697.0	1706.0	1697.0	1737.0	1697.0	1718.0	1715.0	12.0	9.0	879.0	3014.45	1969.0	-28.0
141	FG2407.ZCE	20240206	1718.0	1715.0	1713.0	1750.0	1699.0	1734.0	1719.0	19.0	4.0	803.0	2760.32	1899.0	-70.0
142	FG2407.ZCE	20240207	1734.0	1719.0	1742.0	1760.0	1721.0	1750.0	1736.0	31.0	17.0	372.0	1291.31	1788.0	-111.0
143	FG2407.ZCE	20240208	1750.0	1736.0	1743.0	1780.0	1742.0	1750.0	1759.0	14.0	23.0	217.0	763.44	1759.0	-29.0
144	FG2407.ZCE	20240219	1750.0	1759.0	1732.0	1732.0	1680.0	1690.0	1707.0	-69.0	-52.0	641.0	2188.86	1780.0	21.0
145	FG2407.ZCE	20240220	1690.0	1707.0	1687.0	1689.0	1642.0	1645.0	1664.0	-62.0	-43.0	487.0	1620.29	1987.0	207.0
146	FG2407.ZCE	20240221	1645.0	1664.0	1645.0	1674.0	1631.0	1638.0	1651.0	-26.0	-13.0	732.0	2416.54	2102.0	115.0
147	FG2407.ZCE	20240222	1638.0	1651.0	1633.0	1653.0	1633.0	1649.0	1641.0	-2.0	-10.0	622.0	2041.64	2135.0	33.0
148	FG2407.ZCE	20240223	1649.0	1641.0	1652.0	1661.0	1646.0	1652.0	1654.0	11.0	13.0	462.0	1528.36	2150.0	15.0
149	FG2407.ZCE	20240226	1652.0	1654.0	1656.0	1660.0	1623.0	1631.0	1638.0	-23.0	-16.0	689.0	2257.52	2157.0	7.0
150	FG2407.ZCE	20240227	1631.0	1638.0	1636.0	1668.0	1636.0	1659.0	1649.0	21.0	11.0	626.0	2065.01	2106.0	-51.0
151	FG2407.ZCE	20240228	1659.0	1649.0	1657.0	1669.0	1608.0	1615.0	1630.0	-34.0	-19.0	1398.0	4556.49	2686.0	580.0
152	FG2407.ZCE	20240229	1615.0	1630.0	1615.0	1623.0	1591.0	1615.0	1611.0	-15.0	-19.0	1175.0	3785.35	2810.0	124.0
153	FG2407.ZCE	20240301	1615.0	1611.0	1600.0	1632.0	1600.0	1615.0	1619.0	4.0	8.0	561.0	1816.46	2752.0	-58.0
154	FG2407.ZCE	20240304	1615.0	1619.0	1621.0	1634.0	1583.0	1614.0	1605.0	-5.0	-14.0	1060.0	3401.6	2676.0	-76.0
155	FG2407.ZCE	20240305	1614.0	1605.0	1616.0	1639.0	1602.0	1609.0	1616.0	4.0	11.0	979.0	3164.2	2785.0	109.0
156	FG2407.ZCE	20240306	1609.0	1616.0	1607.0	1616.0	1593.0	1616.0	1605.0	0.0	-11.0	867.0	2783.15	2803.0	18.0
157	FG2407.ZCE	20240307	1616.0	1605.0	1617.0	1628.0	1586.0	1595.0	1609.0	-10.0	4.0	1147.0	3691.4	2988.0	185.0
158	FG2407.ZCE	20240308	1595.0	1609.0	1598.0	1613.0	1590.0	1601.0	1602.0	-8.0	-7.0	1338.0	4285.67	3159.0	171.0
159	FG2407.ZCE	20240311	1601.0	1602.0	1602.0	1615.0	1559.0	1568.0	1589.0	-34.0	-13.0	2299.0	7307.69	4240.0	1081.0
160	FG2407.ZCE	20240312	1568.0	1589.0	1572.0	1591.0	1564.0	1587.0	1578.0	-2.0	-11.0	1008.0	3181.81	4101.0	-139.0
161	FG2407.ZCE	20240313	1587.0	1578.0	1589.0	1592.0	1567.0	1571.0	1581.0	-7.0	3.0	581.0	1836.87	4311.0	210.0
162	FG2407.ZCE	20240314	1571.0	1581.0	1579.0	1586.0	1551.0	1565.0	1572.0	-16.0	-9.0	1314.0	4130.28	4188.0	-123.0
163	FG2407.ZCE	20240315	1565.0	1572.0	1571.0	1594.0	1569.0	1575.0	1581.0	3.0	9.0	1496.0	4731.06	4172.0	-16.0
164	FG2407.ZCE	20240318	1575.0	1581.0	1583.0	1585.0	1517.0	1526.0	1540.0	-55.0	-41.0	2251.0	6932.75	4355.0	183.0
165	FG2407.ZCE	20240319	1526.0	1540.0	1518.0	1549.0	1518.0	1534.0	1536.0	-6.0	-4.0	875.0	2688.6	4390.0	35.0
166	FG2407.ZCE	20240320	1534.0	1536.0	1540.0	1551.0	1523.0	1526.0	1537.0	-10.0	1.0	1046.0	3214.92	4475.0	85.0
167	FG2407.ZCE	20240321	1526.0	1537.0	1526.0	1553.0	1520.0	1541.0	1537.0	4.0	0.0	1021.0	3139.06	4295.0	-180.0
168	FG2407.ZCE	20240322	1541.0	1537.0	1540.0	1558.0	1525.0	1531.0	1542.0	-6.0	5.0	1128.0	3479.58	4221.0	-74.0
169	FG2407.ZCE	20240325	1531.0	1542.0	1527.0	1531.0	1485.0	1489.0	1507.0	-53.0	-35.0	1844.0	5557.0	4732.0	511.0
170	FG2407.ZCE	20240326	1489.0	1507.0	1491.0	1495.0	1474.0	1486.0	1484.0	-21.0	-23.0	1283.0	3808.37	4594.0	-138.0
171	FG2407.ZCE	20240327	1486.0	1484.0	1495.0	1499.0	1459.0	1467.0	1484.0	-17.0	0.0	1781.0	5284.86	4808.0	214.0
172	FG2407.ZCE	20240328	1467.0	1484.0	1464.0	1476.0	1439.0	1439.0	1454.0	-45.0	-30.0	1835.0	5336.17	5079.0	271.0
173	FG2407.ZCE	20240329	1439.0	1454.0	1440.0	1459.0	1426.0	1453.0	1443.0	-1.0	-11.0	1776.0	5126.92	5115.0	36.0
174	FG2407.ZCE	20240401	1453.0	1443.0	1449.0	1466.0	1434.0	1465.0	1451.0	22.0	8.0	2506.0	7270.78	5088.0	-27.0
175	FG2407.ZCE	20240402	1465.0	1451.0	1468.0	1473.0	1443.0	1448.0	1457.0	-3.0	6.0	1555.0	4530.67	5270.0	182.0
176	FG2407.ZCE	20240403	1448.0	1457.0	1455.0	1466.0	1447.0	1452.0	1456.0	-5.0	-1.0	1034.0	3011.58	5151.0	-119.0
177	FG2407.ZCE	20240408	1452.0	1456.0	1484.0	1527.0	1477.0	1525.0	1501.0	69.0	45.0	3193.0	9587.88	4543.0	-608.0
178	FG2407.ZCE	20240409	1525.0	1501.0	1524.0	1540.0	1490.0	1535.0	1516.0	34.0	15.0	2737.0	8297.9	4338.0	-205.0
179	FG2407.ZCE	20240410	1535.0	1516.0	1537.0	1572.0	1527.0	1547.0	1549.0	31.0	33.0	3303.0	10235.44	4251.0	-87.0
180	FG2407.ZCE	20240411	1547.0	1549.0	1551.0	1551.0	1514.0	1521.0	1526.0	-28.0	-23.0	2048.0	6251.29	4313.0	62.0
181	FG2407.ZCE	20240412	1521.0	1526.0	1522.0	1535.0	1505.0	1528.0	1518.0	2.0	-8.0	1888.0	5732.61	4311.0	-2.0
182	FG2407.ZCE	20240415	1528.0	1518.0	1531.0	1531.0	1478.0	1497.0	1502.0	-21.0	-16.0	1638.0	4921.37	4524.0	213.0
183	FG2407.ZCE	20240416	1497.0	1502.0	1487.0	1496.0	1474.0	1482.0	1485.0	-20.0	-17.0	1066.0	3165.05	4570.0	46.0
184	FG2407.ZCE	20240417	1482.0	1485.0	1472.0	1494.0	1466.0	1488.0	1476.0	3.0	-9.0	1014.0	2993.91	4641.0	71.0
185	FG2407.ZCE	20240418	1488.0	1476.0	1494.0	1528.0	1484.0	1519.0	1515.0	43.0	39.0	1938.0	5872.88	4589.0	-52.0
186	FG2407.ZCE	20240419	1519.0	1515.0	1520.0	1532.0	1505.0	1516.0	1517.0	1.0	2.0	1180.0	3579.32	4507.0	-82.0
187	FG2407.ZCE	20240422	1516.0	1517.0	1513.0	1551.0	1513.0	1535.0	1537.0	18.0	20.0	2366.0	7270.91	4412.0	-95.0
188	FG2407.ZCE	20240423	1535.0	1537.0	1536.0	1546.0	1517.0	1525.0	1531.0	-12.0	-6.0	1374.0	4208.0	4174.0	-238.0
189	FG2407.ZCE	20240424	1525.0	1531.0	1523.0	1569.0	1522.0	1560.0	1555.0	29.0	24.0	2058.0	6401.9	4058.0	-116.0
190	FG2407.ZCE	20240425	1560.0	1555.0	1567.0	1598.0	1556.0	1578.0	1581.0	23.0	26.0	2421.0	7653.41	4240.0	182.0
191	FG2407.ZCE	20240426	1578.0	1581.0	1583.0	1592.0	1557.0	1576.0	1575.0	-5.0	-6.0	1116.0	3515.09	4153.0	-87.0
192	FG2407.ZCE	20240429	1576.0	1575.0	1572.0	1580.0	1530.0	1550.0	1553.0	-25.0	-22.0	2092.0	6496.74	4306.0	153.0
193	FG2407.ZCE	20240430	1550.0	1553.0	1555.0	1560.0	1489.0	1510.0	1517.0	-43.0	-36.0	2514.0	7625.51	4729.0	423.0
194	FG2407.ZCE	20240506	1510.0	1517.0	1510.0	1587.0	1505.0	1580.0	1553.0	63.0	36.0	3993.0	12401.7	4652.0	-77.0
195	FG2407.ZCE	20240507	1580.0	1553.0	1584.0	1597.0	1568.0	1583.0	1580.0	30.0	27.0	5046.0	15942.56	5174.0	522.0
196	FG2407.ZCE	20240508	1583.0	1580.0	1582.0	1585.0	1558.0	1561.0	1569.0	-19.0	-11.0	2393.0	7508.85	5514.0	340.0
197	FG2407.ZCE	20240509	1561.0	1569.0	1569.0	1586.0	1555.0	1574.0	1570.0	5.0	1.0	2660.0	8354.71	5848.0	334.0
198	FG2407.ZCE	20240510	1574.0	1570.0	1582.0	1603.0	1560.0	1571.0	1582.0	1.0	12.0	4148.0	13125.4	5451.0	-397.0
199	FG2407.ZCE	20240513	1571.0	1582.0	1575.0	1580.0	1553.0	1569.0	1565.0	-13.0	-17.0	1826.0	5716.11	5387.0	-64.0
200	FG2407.ZCE	20240514	1569.0	1565.0	1566.0	1575.0	1525.0	1531.0	1543.0	-34.0	-22.0	2923.0	9017.68	5931.0	544.0
201	FG2407.ZCE	20240515	1531.0	1543.0	1535.0	1537.0	1516.0	1528.0	1526.0	-15.0	-17.0	2797.0	8535.06	5688.0	-243.0
202	FG2407.ZCE	20240516	1528.0	1526.0	1526.0	1548.0	1520.0	1540.0	1534.0	14.0	8.0	2671.0	8192.53	5970.0	282.0
203	FG2407.ZCE	20240517	1540.0	1534.0	1548.0	1571.0	1537.0	1563.0	1557.0	29.0	23.0	4126.0	12846.29	6268.0	298.0
204	FG2407.ZCE	20240520	1563.0	1557.0	1563.0	1586.0	1555.0	1573.0	1573.0	16.0	16.0	4504.0	14170.0	5796.0	-472.0
205	FG2407.ZCE	20240521	1573.0	1573.0	1572.0	1603.0	1556.0	1581.0	1580.0	8.0	7.0	5094.0	16100.55	5670.0	-126.0
206	FG2407.ZCE	20240522	1581.0	1580.0	1580.0	1604.0	1565.0	1586.0	1584.0	6.0	4.0	3668.0	11618.03	6025.0	355.0
207	FG2407.ZCE	20240523	1586.0	1584.0	1589.0	1595.0	1548.0	1564.0	1569.0	-20.0	-15.0	4054.0	12718.55	6216.0	191.0
208	FG2407.ZCE	20240524	1564.0	1569.0	1577.0	1598.0	1547.0	1547.0	1580.0	-22.0	11.0	7153.0	22603.75	7212.0	996.0
209	FG2407.ZCE	20240527	1547.0	1580.0	1560.0	1593.0	1556.0	1565.0	1573.0	-15.0	-7.0	6406.0	20150.02	6845.0	-367.0
210	FG2407.ZCE	20240528	1565.0	1573.0	1561.0	1571.0	1538.0	1548.0	1556.0	-25.0	-17.0	3174.0	9879.2	6838.0	-7.0
211	FG2407.ZCE	20240529	1548.0	1556.0	1540.0	1591.0	1527.0	1584.0	1564.0	28.0	8.0	3935.0	12312.55	7191.0	353.0
212	FG2407.ZCE	20240530	1584.0	1564.0	1591.0	1599.0	1543.0	1552.0	1568.0	-12.0	4.0	3306.0	10367.71	6987.0	-204.0
213	FG2407.ZCE	20240531	1552.0	1568.0	1546.0	1562.0	1541.0	1557.0	1552.0	-11.0	-16.0	3351.0	10399.47	6747.0	-240.0
214	FG2407.ZCE	20240603	1557.0	1552.0	1560.0	1564.0	1533.0	1560.0	1550.0	8.0	-2.0	3485.0	10800.57	5449.0	-1298.0
215	FG2407.ZCE	20240604	1560.0	1550.0	1563.0	1595.0	1556.0	1584.0	1573.0	34.0	23.0	2859.0	8994.78	4576.0	-873.0
216	FG2407.ZCE	20240605	1584.0	1573.0	1584.0	1600.0	1573.0	1593.0	1584.0	20.0	11.0	1520.0	4816.1	4172.0	-404.0
217	FG2407.ZCE	20240606	1593.0	1584.0	1600.0	1643.0	1600.0	1638.0	1624.0	54.0	40.0	1557.0	5056.86	4081.0	-91.0
218	FG2407.ZCE	20240607	1638.0	1624.0	1650.0	1650.0	1624.0	1625.0	1633.0	1.0	9.0	1169.0	3819.08	3794.0	-287.0
219	FG2407.ZCE	20240611	1625.0	1633.0	1624.0	1624.0	1579.0	1590.0	1597.0	-43.0	-36.0	1051.0	3357.41	3179.0	-615.0
220	FG2407.ZCE	20240612	1590.0	1597.0	1591.0	1596.0	1583.0	1591.0	1590.0	-6.0	-7.0	594.0	1889.38	3156.0	-23.0
221	FG2407.ZCE	20240613	1591.0	1590.0	1594.0	1594.0	1554.0	1556.0	1570.0	-34.0	-20.0	809.0	2540.45	2834.0	-322.0
222	FG2407.ZCE	20240614	1556.0	1570.0	1571.0	1588.0	1565.0	1581.0	1578.0	11.0	8.0	625.0	1972.76	2588.0	-246.0
223	FG2407.ZCE	20240617	1581.0	1578.0	1575.0	1575.0	1543.0	1561.0	1556.0	-17.0	-22.0	670.0	2085.0	2478.0	-110.0
224	FG2407.ZCE	20240618	1561.0	1556.0	1561.0	1561.0	1535.0	1543.0	1555.0	-13.0	-1.0	808.0	2512.72	1824.0	-654.0
225	FG2407.ZCE	20240619	1543.0	1555.0	1542.0	1545.0	1520.0	1521.0	1536.0	-34.0	-19.0	465.0	1428.32	1778.0	-46.0
226	FG2407.ZCE	20240620	1521.0	1536.0	1520.0	1532.0	1505.0	1520.0	1516.0	-16.0	-20.0	310.0	940.0	1695.0	-83.0
227	FG2407.ZCE	20240621	1520.0	1516.0	1518.0	1525.0	1489.0	1505.0	1513.0	-11.0	-3.0	652.0	1972.59	1351.0	-344.0
228	FG2407.ZCE	20240624	1505.0	1513.0	1499.0	1504.0	1446.0	1468.0	1459.0	-45.0	-54.0	237.0	691.48	1332.0	-19.0
229	FG2407.ZCE	20240625	1468.0	1459.0	1459.0	1470.0	1450.0	1450.0	1458.0	-9.0	-1.0	243.0	708.51	1264.0	-68.0
230	FG2407.ZCE	20240626	1450.0	1458.0	1457.0	1457.0	1401.0	1423.0	1423.0	-35.0	-35.0	560.0	1593.49	1213.0	-51.0
231	FG2407.ZCE	20240627	1423.0	1423.0	1426.0	1446.0	1420.0	1424.0	1429.0	1.0	6.0	264.0	754.33	1168.0	-45.0
232	FG2407.ZCE	20240628	1424.0	1429.0	1413.0	1431.0	1404.0	1408.0	1411.0	-21.0	-18.0	292.0	824.09	1115.0	-53.0
233	FG2407.ZCE	20240701	1408.0	1411.0	1465.0	1465.0	1420.0	1435.0	1426.0	24.0	15.0	34.0	96.97	1104.0	-11.0
234	FG2407.ZCE	20240702	1435.0	1426.0	1410.0	1438.0	1407.0	1438.0	1416.0	12.0	-10.0	69.0	195.45	1115.0	11.0
235	FG2407.ZCE	20240703	1438.0	1416.0	1424.0	1433.0	1410.0	1428.0	1422.0	12.0	6.0	52.0	147.87	1109.0	-6.0
236	FG2407.ZCE	20240704	1428.0	1422.0	1437.0	1439.0	1421.0	1430.0	1430.0	8.0	8.0	31.0	88.66	1098.0	-11.0
237	FG2407.ZCE	20240705	1430.0	1430.0	1422.0	1428.0	1421.0	1425.0	1421.0	-5.0	-9.0	67.0	190.47	1031.0	-67.0
238	FG2407.ZCE	20240708	1425.0	1421.0	1371.0	1379.0	1360.0	1379.0	1369.0	-42.0	-52.0	70.0	197.74	981.0	-50.0
239	FG2407.ZCE	20240709	1379.0	1369.0	1362.0	1370.0	1361.0	1366.0	1367.0	-3.0	-2.0	20.0	54.67	981.0	0.0
240	FG2407.ZCE	20240710	1366.0	1367.0	1370.0	1370.0	1350.0	1351.0	1353.0	-16.0	-14.0	26.0	70.37	981.0	0.0
241	FG2407.ZCE	20240711	1351.0	1353.0				1353.0	1353.0	0.0	0.0	0.0	0.0	981.0	0.0
242	FG2407.ZCE	20240712	1353.0	1353.0				1353.0	1353.0	0.0	0.0	291.0	793.1	0.0	-981.0