finance-talk/data/FG/FG2312.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	FG2312.ZCE	20221215		1641.0	1638.0	1707.0	1638.0	1678.0	1678.0	37.0	37.0	32.0	107.38	13.0
3	FG2312.ZCE	20221216	1678.0	1678.0	1692.0	1700.0	1663.0	1684.0	1682.0	6.0	4.0	39.0	131.21	23.0	10.0
4	FG2312.ZCE	20221219	1684.0	1682.0	1683.0	1683.0	1654.0	1659.0	1669.0	-23.0	-13.0	122.0	407.31	76.0	53.0
5	FG2312.ZCE	20221220	1659.0	1669.0	1652.0	1672.0	1650.0	1665.0	1663.0	-4.0	-6.0	38.0	126.37	88.0	12.0
6	FG2312.ZCE	20221221	1665.0	1663.0	1675.0	1680.0	1670.0	1680.0	1675.0	17.0	12.0	23.0	77.07	88.0	0.0
7	FG2312.ZCE	20221222	1680.0	1675.0	1688.0	1688.0	1661.0	1661.0	1668.0	-14.0	-7.0	144.0	480.34	214.0	126.0
8	FG2312.ZCE	20221223	1661.0	1668.0	1677.0	1678.0	1657.0	1673.0	1667.0	5.0	-1.0	32.0	106.68	216.0	2.0
9	FG2312.ZCE	20221226	1673.0	1667.0	1678.0	1695.0	1676.0	1684.0	1691.0	17.0	24.0	2191.0	7410.11	2382.0	2166.0
10	FG2312.ZCE	20221227	1684.0	1691.0	1692.0	1730.0	1692.0	1722.0	1722.0	31.0	31.0	225.0	774.68	2570.0	188.0
11	FG2312.ZCE	20221228	1722.0	1722.0	1725.0	1755.0	1725.0	1750.0	1742.0	28.0	20.0	42.0	146.31	2576.0	6.0
12	FG2312.ZCE	20221229	1750.0	1742.0	1742.0	1759.0	1735.0	1749.0	1742.0	7.0	0.0	2557.0	8908.99	5088.0	2512.0
13	FG2312.ZCE	20221230	1749.0	1742.0	1742.0	1750.0	1726.0	1738.0	1737.0	-4.0	-5.0	4304.0	14955.32	9017.0	3929.0
14	FG2312.ZCE	20230103	1738.0	1737.0	1731.0	1759.0	1714.0	1742.0	1744.0	5.0	7.0	51.0	177.94	9024.0	7.0
15	FG2312.ZCE	20230104	1742.0	1744.0	1739.0	1744.0	1716.0	1734.0	1731.0	-10.0	-13.0	54.0	186.99	9020.0	-4.0
16	FG2312.ZCE	20230105	1734.0	1731.0	1745.0	1745.0	1728.0	1736.0	1735.0	5.0	4.0	861.0	2987.5	9719.0	699.0
17	FG2312.ZCE	20230106	1736.0	1735.0	1746.0	1749.0	1731.0	1749.0	1734.0	14.0	-1.0	128.0	443.82	9825.0	106.0
18	FG2312.ZCE	20230109	1749.0	1734.0	1734.0	1753.0	1734.0	1744.0	1735.0	10.0	1.0	288.0	999.41	9580.0	-245.0
19	FG2312.ZCE	20230110	1744.0	1735.0	1741.0	1746.0	1721.0	1726.0	1726.0	-9.0	-9.0	165.0	569.63	9473.0	-107.0
20	FG2312.ZCE	20230111	1726.0	1726.0	1721.0	1746.0	1720.0	1741.0	1725.0	15.0	-1.0	188.0	648.66	9613.0	140.0
21	FG2312.ZCE	20230112	1741.0	1725.0	1747.0	1750.0	1738.0	1740.0	1743.0	15.0	18.0	38.0	132.47	9622.0	9.0
22	FG2312.ZCE	20230113	1740.0	1743.0	1735.0	1748.0	1723.0	1745.0	1735.0	2.0	-8.0	110.0	381.77	9653.0	31.0
23	FG2312.ZCE	20230116	1745.0	1735.0	1738.0	1744.0	1720.0	1733.0	1732.0	-2.0	-3.0	99.0	342.94	9641.0	-12.0
24	FG2312.ZCE	20230117	1733.0	1732.0	1724.0	1732.0	1716.0	1731.0	1725.0	-1.0	-7.0	108.0	372.53	9659.0	18.0
25	FG2312.ZCE	20230118	1731.0	1725.0	1734.0	1757.0	1734.0	1754.0	1747.0	29.0	22.0	59.0	206.18	9672.0	13.0
26	FG2312.ZCE	20230119	1754.0	1747.0	1762.0	1787.0	1759.0	1769.0	1771.0	22.0	24.0	274.0	970.44	9447.0	-225.0
27	FG2312.ZCE	20230120	1769.0	1771.0	1774.0	1796.0	1773.0	1796.0	1778.0	25.0	7.0	62.0	220.51	9446.0	-1.0
28	FG2312.ZCE	20230130	1796.0	1778.0	1809.0	1809.0	1707.0	1712.0	1740.0	-66.0	-38.0	165.0	574.35	9541.0	95.0
29	FG2312.ZCE	20230131	1712.0	1740.0	1711.0	1723.0	1683.0	1688.0	1702.0	-52.0	-38.0	104.0	353.94	9576.0	35.0
30	FG2312.ZCE	20230201	1688.0	1702.0	1692.0	1709.0	1671.0	1679.0	1689.0	-23.0	-13.0	87.0	293.84	9584.0	8.0
31	FG2312.ZCE	20230202	1679.0	1689.0	1684.0	1684.0	1638.0	1643.0	1671.0	-46.0	-18.0	820.0	2740.36	10102.0	518.0
32	FG2312.ZCE	20230203	1643.0	1671.0	1640.0	1666.0	1630.0	1659.0	1647.0	-12.0	-24.0	115.0	378.79	10099.0	-3.0
33	FG2312.ZCE	20230206	1659.0	1647.0	1659.0	1667.0	1637.0	1644.0	1649.0	-3.0	2.0	124.0	409.0	10050.0	-49.0
34	FG2312.ZCE	20230207	1644.0	1649.0	1640.0	1640.0	1604.0	1608.0	1624.0	-41.0	-25.0	269.0	873.71	9916.0	-134.0
35	FG2312.ZCE	20230208	1608.0	1624.0	1607.0	1613.0	1595.0	1610.0	1606.0	-14.0	-18.0	110.0	353.24	9893.0	-23.0
36	FG2312.ZCE	20230209	1610.0	1606.0	1615.0	1617.0	1602.0	1609.0	1610.0	3.0	4.0	42.0	135.26	9892.0	-1.0
37	FG2312.ZCE	20230210	1609.0	1610.0	1610.0	1614.0	1578.0	1606.0	1597.0	-4.0	-13.0	69.0	220.41	9884.0	-8.0
38	FG2312.ZCE	20230213	1606.0	1597.0	1604.0	1605.0	1581.0	1588.0	1594.0	-9.0	-3.0	80.0	255.03	9894.0	10.0
39	FG2312.ZCE	20230214	1588.0	1594.0	1588.0	1600.0	1570.0	1595.0	1579.0	1.0	-15.0	10661.0	33664.81	9899.0	5.0
40	FG2312.ZCE	20230215	1595.0	1579.0	1603.0	1616.0	1594.0	1600.0	1605.0	21.0	26.0	43.0	138.06	9903.0	4.0
41	FG2312.ZCE	20230216	1600.0	1605.0	1608.0	1617.0	1602.0	1602.0	1610.0	-3.0	5.0	27.0	86.95	9904.0	1.0
42	FG2312.ZCE	20230217	1602.0	1610.0	1611.0	1613.0	1592.0	1597.0	1604.0	-13.0	-6.0	32.0	102.62	9909.0	5.0
43	FG2312.ZCE	20230220	1597.0	1604.0	1595.0	1608.0	1593.0	1608.0	1599.0	4.0	-5.0	38.0	121.49	9916.0	7.0
44	FG2312.ZCE	20230221	1608.0	1599.0	1611.0	1628.0	1609.0	1628.0	1619.0	29.0	20.0	661.0	2140.37	9311.0	-605.0
45	FG2312.ZCE	20230222	1628.0	1619.0	1620.0	1632.0	1615.0	1627.0	1625.0	8.0	6.0	149.0	484.29	9418.0	107.0
46	FG2312.ZCE	20230223	1627.0	1625.0	1624.0	1637.0	1622.0	1624.0	1632.0	-1.0	7.0	261.0	851.98	9644.0	226.0
47	FG2312.ZCE	20230224	1624.0	1632.0	1634.0	1634.0	1602.0	1606.0	1615.0	-26.0	-17.0	28.0	90.41	9643.0	-1.0
48	FG2312.ZCE	20230227	1606.0	1615.0	1604.0	1609.0	1599.0	1599.0	1603.0	-16.0	-12.0	37.0	118.63	9645.0	2.0
49	FG2312.ZCE	20230228	1599.0	1603.0	1597.0	1601.0	1594.0	1597.0	1597.0	-6.0	-6.0	33.0	105.41	9657.0	12.0
50	FG2312.ZCE	20230301	1597.0	1597.0	1601.0	1603.0	1581.0	1599.0	1596.0	2.0	-1.0	154.0	491.63	9697.0	40.0
51	FG2312.ZCE	20230302	1599.0	1596.0	1602.0	1610.0	1602.0	1608.0	1608.0	12.0	12.0	43.0	138.28	9702.0	5.0
52	FG2312.ZCE	20230303	1608.0	1608.0	1609.0	1620.0	1602.0	1614.0	1610.0	6.0	2.0	126.0	405.63	9749.0	47.0
53	FG2312.ZCE	20230306	1614.0	1610.0	1613.0	1637.0	1607.0	1637.0	1617.0	27.0	7.0	82.0	265.26	9758.0	9.0
54	FG2312.ZCE	20230307	1637.0	1617.0	1641.0	1650.0	1638.0	1645.0	1645.0	28.0	28.0	171.0	562.58	9717.0	-41.0
55	FG2312.ZCE	20230308	1645.0	1645.0	1648.0	1656.0	1630.0	1642.0	1647.0	-3.0	2.0	55.0	181.17	9716.0	-1.0
56	FG2312.ZCE	20230309	1642.0	1647.0	1637.0	1638.0	1620.0	1631.0	1631.0	-16.0	-16.0	735.0	2397.82	10244.0	528.0
57	FG2312.ZCE	20230310	1631.0	1631.0	1632.0	1666.0	1632.0	1652.0	1654.0	21.0	23.0	352.0	1164.67	10399.0	155.0
58	FG2312.ZCE	20230313	1652.0	1654.0	1655.0	1678.0	1649.0	1674.0	1664.0	20.0	10.0	46.0	153.1	10408.0	9.0
59	FG2312.ZCE	20230314	1674.0	1664.0	1665.0	1678.0	1647.0	1651.0	1653.0	-13.0	-11.0	633.0	2093.33	10921.0	513.0
60	FG2312.ZCE	20230315	1651.0	1653.0	1653.0	1667.0	1635.0	1641.0	1651.0	-12.0	-2.0	98.0	323.61	10931.0	10.0
61	FG2312.ZCE	20230316	1641.0	1651.0	1634.0	1642.0	1568.0	1568.0	1601.0	-83.0	-50.0	477.0	1527.46	11111.0	180.0
62	FG2312.ZCE	20230317	1568.0	1601.0	1565.0	1595.0	1561.0	1581.0	1573.0	-20.0	-28.0	149.0	468.82	11183.0	72.0
63	FG2312.ZCE	20230320	1581.0	1573.0	1590.0	1601.0	1560.0	1564.0	1583.0	-9.0	10.0	160.0	506.62	11176.0	-7.0
64	FG2312.ZCE	20230321	1564.0	1583.0	1570.0	1578.0	1563.0	1566.0	1569.0	-17.0	-14.0	126.0	395.26	11231.0	55.0
65	FG2312.ZCE	20230322	1566.0	1569.0	1575.0	1586.0	1552.0	1562.0	1565.0	-7.0	-4.0	193.0	603.99	11142.0	-89.0
66	FG2312.ZCE	20230323	1562.0	1565.0	1569.0	1572.0	1555.0	1563.0	1564.0	-2.0	-1.0	79.0	247.1	11149.0	7.0
67	FG2312.ZCE	20230324	1563.0	1564.0	1567.0	1574.0	1550.0	1574.0	1563.0	10.0	-1.0	200.0	625.21	11182.0	33.0
68	FG2312.ZCE	20230327	1574.0	1563.0	1574.0	1594.0	1566.0	1586.0	1585.0	23.0	22.0	167.0	529.3	11165.0	-17.0
69	FG2312.ZCE	20230328	1586.0	1585.0	1593.0	1616.0	1586.0	1611.0	1606.0	26.0	21.0	120.0	385.35	11182.0	17.0
70	FG2312.ZCE	20230329	1611.0	1606.0	1613.0	1618.0	1592.0	1602.0	1607.0	-4.0	1.0	159.0	511.03	11173.0	-9.0
71	FG2312.ZCE	20230330	1602.0	1607.0	1600.0	1620.0	1600.0	1610.0	1613.0	3.0	6.0	67.0	216.2	11144.0	-29.0
72	FG2312.ZCE	20230331	1610.0	1613.0	1606.0	1606.0	1582.0	1584.0	1598.0	-29.0	-15.0	612.0	1955.42	10642.0	-502.0
73	FG2312.ZCE	20230403	1584.0	1598.0	1583.0	1606.0	1583.0	1592.0	1599.0	-6.0	1.0	651.0	2081.37	11129.0	487.0
74	FG2312.ZCE	20230404	1592.0	1599.0	1613.0	1615.0	1567.0	1574.0	1577.0	-25.0	-22.0	195.0	614.92	11092.0	-37.0
75	FG2312.ZCE	20230406	1574.0	1577.0	1586.0	1607.0	1585.0	1593.0	1595.0	16.0	18.0	265.0	845.18	11211.0	119.0
76	FG2312.ZCE	20230407	1593.0	1595.0	1597.0	1609.0	1594.0	1605.0	1602.0	10.0	7.0	93.0	297.96	11214.0	3.0
77	FG2312.ZCE	20230410	1605.0	1602.0	1615.0	1626.0	1590.0	1597.0	1608.0	-5.0	6.0	443.0	1424.75	10940.0	-274.0
78	FG2312.ZCE	20230411	1597.0	1608.0	1605.0	1605.0	1561.0	1585.0	1576.0	-23.0	-32.0	392.0	1235.59	11100.0	160.0
79	FG2312.ZCE	20230412	1585.0	1576.0	1592.0	1592.0	1566.0	1578.0	1576.0	2.0	0.0	187.0	589.43	11099.0	-1.0
80	FG2312.ZCE	20230413	1578.0	1576.0	1593.0	1593.0	1573.0	1590.0	1581.0	14.0	5.0	335.0	1059.14	11020.0	-79.0
81	FG2312.ZCE	20230414	1590.0	1581.0	1593.0	1623.0	1586.0	1620.0	1605.0	39.0	24.0	337.0	1081.79	11042.0	22.0
82	FG2312.ZCE	20230417	1620.0	1605.0	1621.0	1666.0	1613.0	1664.0	1657.0	59.0	52.0	1012.0	3352.97	11368.0	326.0
83	FG2312.ZCE	20230418	1664.0	1657.0	1659.0	1673.0	1644.0	1668.0	1660.0	11.0	3.0	204.0	677.14	11330.0	-38.0
84	FG2312.ZCE	20230419	1668.0	1660.0	1670.0	1708.0	1669.0	1677.0	1688.0	17.0	28.0	530.0	1789.11	11317.0	-13.0
85	FG2312.ZCE	20230420	1677.0	1688.0	1667.0	1744.0	1666.0	1734.0	1691.0	46.0	3.0	697.0	2357.22	11385.0	68.0
86	FG2312.ZCE	20230421	1734.0	1691.0	1747.0	1799.0	1695.0	1702.0	1751.0	11.0	60.0	1399.0	4899.72	11624.0	239.0
87	FG2312.ZCE	20230424	1702.0	1751.0	1705.0	1758.0	1669.0	1729.0	1716.0	-22.0	-35.0	718.0	2463.57	11615.0	-9.0
88	FG2312.ZCE	20230425	1729.0	1716.0	1734.0	1764.0	1692.0	1708.0	1722.0	-8.0	6.0	712.0	2451.9	11649.0	34.0
89	FG2312.ZCE	20230426	1708.0	1722.0	1692.0	1702.0	1661.0	1676.0	1681.0	-46.0	-41.0	627.0	2108.19	11460.0	-189.0
90	FG2312.ZCE	20230427	1676.0	1681.0	1674.0	1677.0	1622.0	1624.0	1647.0	-57.0	-34.0	383.0	1261.23	11420.0	-40.0
91	FG2312.ZCE	20230428	1624.0	1647.0	1629.0	1660.0	1604.0	1655.0	1633.0	8.0	-14.0	451.0	1472.9	11568.0	148.0
92	FG2312.ZCE	20230504	1655.0	1633.0	1644.0	1659.0	1608.0	1614.0	1635.0	-19.0	2.0	787.0	2572.96	11611.0	43.0
93	FG2312.ZCE	20230505	1614.0	1635.0	1628.0	1631.0	1586.0	1628.0	1611.0	-7.0	-24.0	331.0	1066.19	11614.0	3.0
94	FG2312.ZCE	20230508	1628.0	1611.0	1627.0	1661.0	1605.0	1632.0	1626.0	21.0	15.0	447.0	1453.79	11606.0	-8.0
95	FG2312.ZCE	20230509	1632.0	1626.0	1627.0	1633.0	1589.0	1591.0	1606.0	-35.0	-20.0	661.0	2123.49	11533.0	-73.0
96	FG2312.ZCE	20230510	1591.0	1606.0	1596.0	1606.0	1586.0	1591.0	1592.0	-15.0	-14.0	729.0	2321.59	11333.0	-200.0
97	FG2312.ZCE	20230511	1591.0	1592.0	1601.0	1608.0	1567.0	1573.0	1581.0	-19.0	-11.0	1534.0	4851.44	11142.0	-191.0
98	FG2312.ZCE	20230512	1573.0	1581.0	1563.0	1575.0	1543.0	1566.0	1559.0	-15.0	-22.0	180.0	561.28	11148.0	6.0
99	FG2312.ZCE	20230515	1566.0	1559.0	1544.0	1580.0	1510.0	1520.0	1540.0	-39.0	-19.0	797.0	2454.75	11128.0	-20.0
100	FG2312.ZCE	20230516	1520.0	1540.0	1523.0	1527.0	1506.0	1513.0	1517.0	-27.0	-23.0	641.0	1945.32	11103.0	-25.0
101	FG2312.ZCE	20230517	1513.0	1517.0	1520.0	1563.0	1518.0	1548.0	1545.0	31.0	28.0	1197.0	3698.8	11145.0	42.0
102	FG2312.ZCE	20230518	1548.0	1545.0	1555.0	1576.0	1537.0	1540.0	1566.0	-5.0	21.0	1224.0	3834.04	11606.0	461.0
103	FG2312.ZCE	20230519	1540.0	1566.0	1534.0	1539.0	1480.0	1499.0	1507.0	-67.0	-59.0	681.0	2053.02	11506.0	-100.0
104	FG2312.ZCE	20230522	1499.0	1507.0	1493.0	1500.0	1398.0	1399.0	1427.0	-108.0	-80.0	1394.0	3979.38	11956.0	450.0
105	FG2312.ZCE	20230523	1399.0	1427.0	1420.0	1441.0	1374.0	1382.0	1399.0	-45.0	-28.0	716.0	2003.3	12049.0	93.0
106	FG2312.ZCE	20230524	1382.0	1399.0	1391.0	1392.0	1344.0	1358.0	1366.0	-41.0	-33.0	1795.0	4905.36	12513.0	464.0
107	FG2312.ZCE	20230525	1358.0	1366.0	1365.0	1387.0	1359.0	1377.0	1371.0	11.0	5.0	1683.0	4614.07	13459.0	946.0
108	FG2312.ZCE	20230526	1377.0	1371.0	1371.0	1394.0	1335.0	1381.0	1363.0	10.0	-8.0	938.0	2556.67	13610.0	151.0
109	FG2312.ZCE	20230529	1381.0	1363.0	1399.0	1405.0	1369.0	1385.0	1387.0	22.0	24.0	1512.0	4194.67	14180.0	570.0
110	FG2312.ZCE	20230530	1385.0	1387.0	1381.0	1390.0	1338.0	1340.0	1360.0	-47.0	-27.0	1403.0	3815.82	14935.0	755.0
111	FG2312.ZCE	20230531	1340.0	1360.0	1339.0	1342.0	1318.0	1329.0	1327.0	-31.0	-33.0	1613.0	4281.4	15065.0	130.0
112	FG2312.ZCE	20230601	1329.0	1327.0	1322.0	1360.0	1321.0	1358.0	1345.0	31.0	18.0	2651.0	7133.15	15104.0	39.0
113	FG2312.ZCE	20230602	1358.0	1345.0	1366.0	1453.0	1353.0	1446.0	1400.0	101.0	55.0	2994.0	8381.39	15289.0	185.0
114	FG2312.ZCE	20230605	1446.0	1400.0	1450.0	1486.0	1413.0	1432.0	1450.0	32.0	50.0	2291.0	6642.18	15758.0	469.0
115	FG2312.ZCE	20230606	1432.0	1450.0	1421.0	1438.0	1402.0	1422.0	1424.0	-28.0	-26.0	1192.0	3394.51	15957.0	199.0
116	FG2312.ZCE	20230607	1422.0	1424.0	1430.0	1448.0	1414.0	1426.0	1431.0	2.0	7.0	1907.0	5456.66	16587.0	630.0
117	FG2312.ZCE	20230608	1426.0	1431.0	1436.0	1461.0	1427.0	1448.0	1445.0	17.0	14.0	1492.0	4312.61	16914.0	327.0
118	FG2312.ZCE	20230609	1448.0	1445.0	1452.0	1461.0	1440.0	1461.0	1454.0	16.0	9.0	839.0	2439.27	16875.0	-39.0
119	FG2312.ZCE	20230612	1461.0	1454.0	1474.0	1484.0	1442.0	1448.0	1460.0	-6.0	6.0	1060.0	3094.87	16857.0	-18.0
120	FG2312.ZCE	20230613	1448.0	1460.0	1446.0	1493.0	1446.0	1493.0	1471.0	33.0	11.0	1003.0	2951.42	16572.0	-285.0
121	FG2312.ZCE	20230614	1493.0	1471.0	1494.0	1543.0	1487.0	1515.0	1513.0	44.0	42.0	1586.0	4799.87	16605.0	33.0
122	FG2312.ZCE	20230615	1515.0	1513.0	1521.0	1521.0	1466.0	1493.0	1497.0	-20.0	-16.0	881.0	2636.91	16258.0	-347.0
123	FG2312.ZCE	20230616	1493.0	1497.0	1498.0	1520.0	1488.0	1501.0	1505.0	4.0	8.0	1092.0	3287.48	16289.0	31.0
124	FG2312.ZCE	20230619	1501.0	1505.0	1495.0	1502.0	1420.0	1431.0	1453.0	-74.0	-52.0	2321.0	6744.84	16314.0	25.0
125	FG2312.ZCE	20230620	1431.0	1453.0	1428.0	1436.0	1413.0	1421.0	1426.0	-32.0	-27.0	1599.0	4560.23	16353.0	39.0
126	FG2312.ZCE	20230621	1421.0	1426.0	1421.0	1430.0	1397.0	1407.0	1415.0	-19.0	-11.0	857.0	2424.61	16190.0	-163.0
127	FG2312.ZCE	20230626	1407.0	1415.0	1388.0	1410.0	1374.0	1386.0	1393.0	-29.0	-22.0	719.0	2002.59	16291.0	101.0
128	FG2312.ZCE	20230627	1386.0	1393.0	1391.0	1419.0	1375.0	1401.0	1400.0	8.0	7.0	1567.0	4387.11	16258.0	-33.0
129	FG2312.ZCE	20230628	1401.0	1400.0	1403.0	1408.0	1388.0	1399.0	1399.0	-1.0	-1.0	1242.0	3475.92	16134.0	-124.0
130	FG2312.ZCE	20230629	1399.0	1399.0	1399.0	1412.0	1390.0	1410.0	1401.0	11.0	2.0	1322.0	3704.16	16169.0	35.0
131	FG2312.ZCE	20230630	1410.0	1401.0	1415.0	1446.0	1410.0	1422.0	1431.0	21.0	30.0	2414.0	6908.62	16180.0	11.0
132	FG2312.ZCE	20230703	1422.0	1431.0	1425.0	1433.0	1416.0	1427.0	1425.0	-4.0	-6.0	5014.0	14294.15	19309.0	3129.0
133	FG2312.ZCE	20230704	1427.0	1425.0	1437.0	1457.0	1429.0	1450.0	1444.0	25.0	19.0	8021.0	23171.91	24569.0	5260.0
134	FG2312.ZCE	20230705	1450.0	1444.0	1454.0	1458.0	1434.0	1444.0	1445.0	0.0	1.0	8010.0	23148.21	30468.0	5899.0
135	FG2312.ZCE	20230706	1444.0	1445.0	1446.0	1448.0	1427.0	1437.0	1438.0	-8.0	-7.0	10057.0	28918.24	37812.0	7344.0
136	FG2312.ZCE	20230707	1437.0	1438.0	1434.0	1459.0	1431.0	1448.0	1445.0	10.0	7.0	12678.0	36649.59	45412.0	7600.0
137	FG2312.ZCE	20230710	1448.0	1445.0	1448.0	1460.0	1437.0	1440.0	1447.0	-5.0	2.0	10055.0	29090.63	51010.0	5598.0
138	FG2312.ZCE	20230711	1440.0	1447.0	1449.0	1479.0	1446.0	1464.0	1465.0	17.0	18.0	10384.0	30429.52	57076.0	6066.0
139	FG2312.ZCE	20230712	1464.0	1465.0	1464.0	1479.0	1460.0	1473.0	1472.0	8.0	7.0	9171.0	26990.84	61572.0	4496.0
140	FG2312.ZCE	20230713	1473.0	1472.0	1475.0	1482.0	1444.0	1468.0	1465.0	-4.0	-7.0	10405.0	30494.75	65071.0	3499.0
141	FG2312.ZCE	20230714	1468.0	1465.0	1469.0	1515.0	1467.0	1508.0	1489.0	43.0	24.0	11206.0	33378.66	70270.0	5199.0
142	FG2312.ZCE	20230717	1508.0	1489.0	1512.0	1516.0	1462.0	1464.0	1492.0	-25.0	3.0	17301.0	51617.84	75651.0	5381.0
143	FG2312.ZCE	20230718	1464.0	1492.0	1475.0	1504.0	1468.0	1498.0	1486.0	6.0	-6.0	6616.0	19657.45	77826.0	2175.0
144	FG2312.ZCE	20230719	1498.0	1486.0	1503.0	1556.0	1500.0	1545.0	1533.0	59.0	47.0	19244.0	59018.07	80045.0	2219.0
145	FG2312.ZCE	20230720	1545.0	1533.0	1552.0	1573.0	1510.0	1519.0	1538.0	-14.0	5.0	19850.0	61062.93	86747.0	6702.0
146	FG2312.ZCE	20230721	1519.0	1538.0	1525.0	1532.0	1491.0	1507.0	1514.0	-31.0	-24.0	13296.0	40256.43	91031.0	4284.0
147	FG2312.ZCE	20230724	1507.0	1514.0	1510.0	1528.0	1465.0	1470.0	1491.0	-44.0	-23.0	11634.0	34683.49	95336.0	4305.0
148	FG2312.ZCE	20230725	1470.0	1491.0	1488.0	1522.0	1473.0	1507.0	1501.0	16.0	10.0	14085.0	42285.43	100697.0	5361.0
149	FG2312.ZCE	20230726	1507.0	1501.0	1505.0	1587.0	1503.0	1555.0	1546.0	54.0	45.0	32023.0	99031.7	105823.0	5126.0
150	FG2312.ZCE	20230727	1555.0	1546.0	1548.0	1615.0	1536.0	1578.0	1583.0	32.0	37.0	32465.0	102798.76	108918.0	3095.0
151	FG2312.ZCE	20230728	1578.0	1583.0	1573.0	1597.0	1545.0	1569.0	1570.0	-14.0	-13.0	21495.0	67514.28	112846.0	3928.0
152	FG2312.ZCE	20230731	1569.0	1570.0	1568.0	1609.0	1557.0	1603.0	1588.0	33.0	18.0	24080.0	76489.58	118837.0	5991.0
153	FG2312.ZCE	20230801	1603.0	1588.0	1610.0	1707.0	1607.0	1707.0	1654.0	119.0	66.0	47579.0	157389.77	113442.0	-5395.0
154	FG2312.ZCE	20230802	1707.0	1654.0	1700.0	1717.0	1670.0	1682.0	1696.0	28.0	42.0	28522.0	96759.3	116338.0	2896.0
155	FG2312.ZCE	20230803	1682.0	1696.0	1687.0	1708.0	1629.0	1652.0	1667.0	-44.0	-29.0	30006.0	100028.93	120347.0	4009.0
156	FG2312.ZCE	20230804	1652.0	1667.0	1663.0	1707.0	1663.0	1679.0	1683.0	12.0	16.0	17495.0	58896.16	122597.0	2250.0
157	FG2312.ZCE	20230807	1679.0	1683.0	1679.0	1693.0	1605.0	1610.0	1627.0	-73.0	-56.0	20736.0	67478.64	125597.0	3000.0
158	FG2312.ZCE	20230808	1610.0	1627.0	1612.0	1618.0	1568.0	1579.0	1587.0	-48.0	-40.0	26512.0	84153.89	130220.0	4623.0
159	FG2312.ZCE	20230809	1579.0	1587.0	1570.0	1604.0	1565.0	1585.0	1584.0	-2.0	-3.0	19639.0	62196.99	131373.0	1153.0
160	FG2312.ZCE	20230810	1585.0	1584.0	1577.0	1617.0	1572.0	1584.0	1591.0	0.0	7.0	23093.0	73474.28	134959.0	3586.0
161	FG2312.ZCE	20230811	1584.0	1591.0	1584.0	1639.0	1575.0	1635.0	1609.0	44.0	18.0	24204.0	77910.35	138304.0	3345.0
162	FG2312.ZCE	20230814	1635.0	1609.0	1640.0	1645.0	1589.0	1621.0	1612.0	12.0	3.0	24479.0	78912.93	139570.0	1266.0
163	FG2312.ZCE	20230815	1621.0	1612.0	1621.0	1632.0	1593.0	1608.0	1612.0	-4.0	0.0	19892.0	64151.62	140235.0	665.0
164	FG2312.ZCE	20230816	1608.0	1612.0	1604.0	1623.0	1574.0	1603.0	1598.0	-9.0	-14.0	19509.0	62331.55	142294.0	2059.0
165	FG2312.ZCE	20230817	1603.0	1598.0	1608.0	1648.0	1599.0	1642.0	1621.0	44.0	23.0	23670.0	76749.19	146310.0	4016.0
166	FG2312.ZCE	20230818	1642.0	1621.0	1650.0	1677.0	1612.0	1628.0	1640.0	7.0	19.0	25679.0	84219.15	150121.0	3811.0
167	FG2312.ZCE	20230821	1628.0	1640.0	1623.0	1735.0	1601.0	1719.0	1671.0	79.0	31.0	51036.0	170524.66	151225.0	1104.0
168	FG2312.ZCE	20230822	1719.0	1671.0	1710.0	1720.0	1645.0	1664.0	1677.0	-7.0	6.0	46779.0	156928.56	157005.0	5780.0
169	FG2312.ZCE	20230823	1664.0	1677.0	1677.0	1710.0	1658.0	1671.0	1685.0	-6.0	8.0	29646.0	99881.99	158968.0	1963.0
170	FG2312.ZCE	20230824	1671.0	1685.0	1680.0	1718.0	1667.0	1669.0	1694.0	-16.0	9.0	38884.0	131704.4	169148.0	10180.0
171	FG2312.ZCE	20230825	1669.0	1694.0	1668.0	1684.0	1639.0	1669.0	1667.0	-25.0	-27.0	34417.0	114749.31	174632.0	5484.0
172	FG2312.ZCE	20230828	1669.0	1667.0	1670.0	1706.0	1614.0	1626.0	1661.0	-41.0	-6.0	30449.0	101140.86	178165.0	3533.0
173	FG2312.ZCE	20230829	1626.0	1661.0	1630.0	1648.0	1606.0	1631.0	1628.0	-30.0	-33.0	29734.0	96786.53	182545.0	4380.0
174	FG2312.ZCE	20230830	1631.0	1628.0	1635.0	1759.0	1635.0	1759.0	1708.0	131.0	80.0	49666.0	169620.51	183186.0	641.0
175	FG2312.ZCE	20230831	1759.0	1708.0	1798.0	1863.0	1783.0	1826.0	1828.0	118.0	120.0	76782.0	280711.96	178710.0	-4476.0
176	FG2312.ZCE	20230901	1826.0	1828.0	1844.0	1916.0	1803.0	1880.0	1859.0	52.0	31.0	74789.0	278047.92	174646.0	-4064.0
177	FG2312.ZCE	20230904	1880.0	1859.0	1888.0	1912.0	1803.0	1813.0	1857.0	-46.0	-2.0	80397.0	298530.92	181248.0	6602.0
178	FG2312.ZCE	20230905	1813.0	1857.0	1810.0	1853.0	1806.0	1822.0	1830.0	-35.0	-27.0	42286.0	154791.81	184438.0	3190.0
179	FG2312.ZCE	20230906	1822.0	1830.0	1816.0	1850.0	1782.0	1846.0	1825.0	16.0	-5.0	44780.0	163405.82	170501.0	-13937.0
180	FG2312.ZCE	20230907	1846.0	1825.0	1848.0	1856.0	1792.0	1812.0	1824.0	-13.0	-1.0	37237.0	135867.48	164290.0	-6211.0
181	FG2312.ZCE	20230908	1812.0	1824.0	1805.0	1836.0	1755.0	1760.0	1805.0	-64.0	-19.0	39306.0	141913.29	163007.0	-1283.0
182	FG2312.ZCE	20230911	1760.0	1805.0	1768.0	1836.0	1747.0	1814.0	1795.0	9.0	-10.0	25981.0	93274.62	162472.0	-535.0
183	FG2312.ZCE	20230912	1814.0	1795.0	1810.0	1839.0	1794.0	1828.0	1818.0	33.0	23.0	31332.0	113923.08	168732.0	6260.0
184	FG2312.ZCE	20230913	1828.0	1818.0	1835.0	1835.0	1754.0	1768.0	1789.0	-50.0	-29.0	38504.0	137739.11	166551.0	-2181.0
185	FG2312.ZCE	20230914	1768.0	1789.0	1776.0	1796.0	1762.0	1782.0	1782.0	-7.0	-7.0	23299.0	83030.66	166376.0	-175.0
186	FG2312.ZCE	20230915	1782.0	1782.0	1797.0	1804.0	1736.0	1778.0	1776.0	-4.0	-6.0	28440.0	100995.73	167893.0	1517.0
187	FG2312.ZCE	20230918	1778.0	1776.0	1778.0	1792.0	1748.0	1786.0	1772.0	10.0	-4.0	17293.0	61285.36	169652.0	1759.0
188	FG2312.ZCE	20230919	1786.0	1772.0	1790.0	1827.0	1781.0	1800.0	1803.0	28.0	31.0	19104.0	68890.43	169817.0	165.0
189	FG2312.ZCE	20230920	1800.0	1803.0	1799.0	1827.0	1766.0	1793.0	1799.0	-10.0	-4.0	19695.0	70871.02	171753.0	1936.0
190	FG2312.ZCE	20230921	1793.0	1799.0	1803.0	1803.0	1755.0	1765.0	1777.0	-34.0	-22.0	15958.0	56702.41	171379.0	-374.0
191	FG2312.ZCE	20230922	1765.0	1777.0	1765.0	1838.0	1765.0	1817.0	1810.0	40.0	33.0	19601.0	70970.19	169422.0	-1957.0
192	FG2312.ZCE	20230925	1817.0	1810.0	1826.0	1826.0	1760.0	1775.0	1783.0	-35.0	-27.0	17945.0	63994.75	168313.0	-1109.0
193	FG2312.ZCE	20230926	1775.0	1783.0	1783.0	1788.0	1755.0	1764.0	1774.0	-19.0	-9.0	12623.0	44777.48	169435.0	1122.0
194	FG2312.ZCE	20230927	1764.0	1774.0	1769.0	1786.0	1754.0	1780.0	1774.0	6.0	0.0	13755.0	48789.51	171489.0	2054.0
195	FG2312.ZCE	20230928	1780.0	1774.0	1789.0	1804.0	1749.0	1749.0	1774.0	-25.0	0.0	16407.0	58215.65	173841.0	2352.0
196	FG2312.ZCE	20231009	1749.0	1774.0	1775.0	1825.0	1775.0	1814.0	1810.0	40.0	36.0	21721.0	78613.16	178855.0	5014.0
197	FG2312.ZCE	20231010	1814.0	1810.0	1811.0	1820.0	1728.0	1753.0	1758.0	-57.0	-52.0	35581.0	125090.31	185070.0	6215.0
198	FG2312.ZCE	20231011	1753.0	1758.0	1753.0	1776.0	1735.0	1748.0	1757.0	-10.0	-1.0	29456.0	103516.59	193846.0	8776.0
199	FG2312.ZCE	20231012	1748.0	1757.0	1756.0	1789.0	1752.0	1787.0	1770.0	30.0	13.0	30410.0	107623.25	201542.0	7696.0
200	FG2312.ZCE	20231013	1787.0	1770.0	1792.0	1802.0	1736.0	1750.0	1759.0	-20.0	-11.0	26297.0	92499.14	205514.0	3972.0
201	FG2312.ZCE	20231016	1750.0	1759.0	1750.0	1756.0	1710.0	1749.0	1734.0	-10.0	-25.0	24195.0	83908.38	205337.0	-177.0
202	FG2312.ZCE	20231017	1749.0	1734.0	1748.0	1763.0	1726.0	1741.0	1744.0	7.0	10.0	30808.0	107455.34	200860.0	-4477.0
203	FG2312.ZCE	20231018	1741.0	1744.0	1744.0	1781.0	1740.0	1748.0	1755.0	4.0	11.0	32076.0	112574.5	193369.0	-7491.0
204	FG2312.ZCE	20231019	1748.0	1755.0	1756.0	1806.0	1749.0	1790.0	1780.0	35.0	25.0	30318.0	107953.65	183250.0	-10119.0
205	FG2312.ZCE	20231020	1790.0	1780.0	1783.0	1788.0	1743.0	1751.0	1757.0	-29.0	-23.0	31458.0	110573.87	170723.0	-12527.0
206	FG2312.ZCE	20231023	1751.0	1757.0	1750.0	1763.0	1705.0	1720.0	1724.0	-37.0	-33.0	35266.0	121580.55	158870.0	-11853.0
207	FG2312.ZCE	20231024	1720.0	1724.0	1724.0	1730.0	1694.0	1705.0	1712.0	-19.0	-12.0	36777.0	125951.4	141204.0	-17666.0
208	FG2312.ZCE	20231025	1705.0	1712.0	1702.0	1733.0	1697.0	1705.0	1709.0	-7.0	-3.0	37848.0	129390.41	124102.0	-17102.0
209	FG2312.ZCE	20231026	1705.0	1709.0	1707.0	1708.0	1665.0	1695.0	1684.0	-14.0	-25.0	42592.0	143450.77	106963.0	-17139.0
210	FG2312.ZCE	20231027	1695.0	1684.0	1699.0	1704.0	1673.0	1695.0	1689.0	11.0	5.0	37404.0	126361.76	86577.0	-20386.0
211	FG2312.ZCE	20231030	1695.0	1689.0	1699.0	1713.0	1665.0	1691.0	1690.0	2.0	1.0	34685.0	117221.65	71452.0	-15125.0
212	FG2312.ZCE	20231031	1691.0	1690.0	1695.0	1715.0	1685.0	1704.0	1700.0	14.0	10.0	35627.0	121143.11	52826.0	-18626.0
213	FG2312.ZCE	20231101	1704.0	1700.0	1683.0	1714.0	1676.0	1687.0	1693.0	-13.0	-7.0	15876.0	53752.77	44436.0	-8390.0
214	FG2312.ZCE	20231102	1687.0	1693.0	1690.0	1728.0	1690.0	1724.0	1708.0	31.0	15.0	15649.0	53464.36	37105.0	-7331.0
215	FG2312.ZCE	20231103	1724.0	1708.0	1729.0	1744.0	1711.0	1739.0	1732.0	31.0	24.0	13593.0	47094.7	29544.0	-7561.0
216	FG2312.ZCE	20231106	1739.0	1732.0	1736.0	1752.0	1706.0	1712.0	1729.0	-20.0	-3.0	12363.0	42757.36	25522.0	-4022.0
217	FG2312.ZCE	20231107	1712.0	1729.0	1716.0	1773.0	1716.0	1741.0	1749.0	12.0	20.0	12458.0	43587.11	18909.0	-6613.0
218	FG2312.ZCE	20231108	1741.0	1749.0	1736.0	1754.0	1722.0	1734.0	1739.0	-15.0	-10.0	4893.0	17015.37	16416.0	-2493.0
219	FG2312.ZCE	20231109	1734.0	1739.0	1730.0	1758.0	1710.0	1745.0	1728.0	6.0	-11.0	3964.0	13699.65	14271.0	-2145.0
220	FG2312.ZCE	20231110	1745.0	1728.0	1754.0	1818.0	1747.0	1788.0	1789.0	60.0	61.0	5338.0	19098.83	13100.0	-1171.0
221	FG2312.ZCE	20231113	1788.0	1789.0	1795.0	1804.0	1731.0	1739.0	1768.0	-50.0	-21.0	3298.0	11662.23	12401.0	-699.0
222	FG2312.ZCE	20231114	1739.0	1768.0	1732.0	1732.0	1690.0	1704.0	1704.0	-64.0	-64.0	1695.0	5776.44	11730.0	-671.0
223	FG2312.ZCE	20231115	1704.0	1704.0	1708.0	1719.0	1698.0	1708.0	1709.0	4.0	5.0	2711.0	9265.73	10552.0	-1178.0
224	FG2312.ZCE	20231116	1708.0	1709.0	1705.0	1730.0	1702.0	1718.0	1715.0	9.0	6.0	2531.0	8683.75	9609.0	-943.0
225	FG2312.ZCE	20231117	1718.0	1715.0	1718.0	1745.0	1715.0	1730.0	1728.0	15.0	13.0	2406.0	8315.26	9016.0	-593.0
226	FG2312.ZCE	20231120	1730.0	1728.0	1735.0	1777.0	1715.0	1774.0	1738.0	46.0	10.0	2604.0	9051.54	8923.0	-93.0
227	FG2312.ZCE	20231121	1774.0	1738.0	1772.0	1810.0	1749.0	1762.0	1772.0	24.0	34.0	2228.0	7895.9	8733.0	-190.0
228	FG2312.ZCE	20231122	1762.0	1772.0	1761.0	1785.0	1710.0	1737.0	1730.0	-35.0	-42.0	1862.0	6442.25	8123.0	-610.0
229	FG2312.ZCE	20231123	1737.0	1730.0	1737.0	1753.0	1720.0	1747.0	1735.0	17.0	5.0	893.0	3099.5	8125.0	2.0
230	FG2312.ZCE	20231124	1747.0	1735.0	1756.0	1759.0	1708.0	1738.0	1734.0	3.0	-1.0	2700.0	9364.2	6914.0	-1211.0
231	FG2312.ZCE	20231127	1738.0	1734.0	1735.0	1768.0	1724.0	1760.0	1747.0	26.0	13.0	1204.0	4207.81	6938.0	24.0
232	FG2312.ZCE	20231128	1760.0	1747.0	1751.0	1800.0	1737.0	1753.0	1770.0	6.0	23.0	1753.0	6207.05	6868.0	-70.0
233	FG2312.ZCE	20231129	1753.0	1770.0	1770.0	1820.0	1762.0	1811.0	1783.0	41.0	13.0	1672.0	5961.94	6020.0	-848.0
234	FG2312.ZCE	20231130	1811.0	1783.0	1812.0	1813.0	1773.0	1781.0	1785.0	-2.0	2.0	1841.0	6570.69	5163.0	-857.0
235	FG2312.ZCE	20231201	1781.0	1785.0	1800.0	1920.0	1800.0	1919.0	1831.0	134.0	46.0	829.0	3036.6	4505.0	-658.0
236	FG2312.ZCE	20231204	1919.0	1831.0	1931.0	1979.0	1859.0	1911.0	1908.0	80.0	77.0	2209.0	8431.47	2852.0	-1653.0
237	FG2312.ZCE	20231205	1911.0	1908.0	1866.0	1866.0	1830.0	1830.0	1860.0	-78.0	-48.0	12.0	44.64	2850.0	-2.0
238	FG2312.ZCE	20231206	1830.0	1860.0	1860.0	1867.0	1840.0	1850.0	1853.0	-10.0	-7.0	260.0	963.77	2747.0	-103.0
239	FG2312.ZCE	20231207	1850.0	1853.0	1870.0	1933.0	1870.0	1907.0	1902.0	54.0	49.0	221.0	840.54	2747.0	0.0
240	FG2312.ZCE	20231208	1907.0	1902.0					1851.0		-51.0	0.0	0.0	2747.0	0.0
241	FG2312.ZCE	20231211		1851.0	1826.0	1836.0	1826.0	1836.0	1830.0	-15.0	-21.0	7.0	25.63	2747.0	0.0
242	FG2312.ZCE	20231212	1836.0	1830.0	1823.0	1825.0	1823.0	1824.0	1824.0	-6.0	-6.0	22.0	80.27	2747.0	0.0
243	FG2312.ZCE	20231213	1824.0	1824.0	1819.0	1819.0	1781.0	1784.0	1784.0	-40.0	-40.0	422.0	1506.01	2340.0	-407.0
244	FG2312.ZCE	20231214	1784.0	1784.0	1780.0	1787.0	1780.0	1787.0	1784.0	3.0	0.0	319.0	1133.43	0.0	-2340.0