finance-talk/data/FG/FG2412.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	FG2412.ZCE	20231215		1765.0	1783.0	1808.0	1760.0	1760.0	1781.0	-5.0	16.0	87.0	309.91	68.0
3	FG2412.ZCE	20231218	1760.0	1781.0	1758.0	1763.0	1704.0	1720.0	1734.0	-61.0	-47.0	148.0	513.22	70.0	2.0
4	FG2412.ZCE	20231219	1720.0	1734.0	1721.0	1746.0	1714.0	1726.0	1725.0	-8.0	-9.0	91.0	314.01	98.0	28.0
5	FG2412.ZCE	20231220	1726.0	1725.0	1744.0	1762.0	1735.0	1754.0	1749.0	29.0	24.0	182.0	636.46	180.0	82.0
6	FG2412.ZCE	20231221	1754.0	1749.0	1735.0	1788.0	1727.0	1785.0	1754.0	36.0	5.0	122.0	427.94	201.0	21.0
7	FG2412.ZCE	20231222	1785.0	1754.0	1778.0	1829.0	1768.0	1807.0	1799.0	53.0	45.0	127.0	457.04	223.0	22.0
8	FG2412.ZCE	20231225	1807.0	1799.0	1807.0	1807.0	1765.0	1786.0	1781.0	-13.0	-18.0	147.0	523.68	283.0	60.0
9	FG2412.ZCE	20231226	1786.0	1781.0	1786.0	1802.0	1768.0	1801.0	1787.0	20.0	6.0	95.0	339.56	301.0	18.0
10	FG2412.ZCE	20231227	1801.0	1787.0	1781.0	1801.0	1778.0	1790.0	1790.0	3.0	3.0	35.0	125.31	297.0	-4.0
11	FG2412.ZCE	20231228	1790.0	1790.0	1781.0	1800.0	1768.0	1790.0	1783.0	0.0	-7.0	62.0	221.04	303.0	6.0
12	FG2412.ZCE	20231229	1790.0	1783.0	1803.0	1806.0	1780.0	1800.0	1797.0	17.0	14.0	62.0	222.77	315.0	12.0
13	FG2412.ZCE	20240102	1800.0	1797.0	1783.0	1788.0	1767.0	1777.0	1778.0	-20.0	-19.0	169.0	600.88	274.0	-41.0
14	FG2412.ZCE	20240103	1777.0	1778.0	1781.0	1839.0	1781.0	1825.0	1822.0	47.0	44.0	186.0	677.78	294.0	20.0
15	FG2412.ZCE	20240104	1825.0	1822.0	1819.0	1837.0	1784.0	1784.0	1808.0	-38.0	-14.0	223.0	806.55	298.0	4.0
16	FG2412.ZCE	20240105	1784.0	1808.0	1785.0	1808.0	1736.0	1740.0	1765.0	-68.0	-43.0	293.0	1034.39	323.0	25.0
17	FG2412.ZCE	20240108	1740.0	1765.0	1754.0	1761.0	1662.0	1678.0	1703.0	-87.0	-62.0	369.0	1256.96	416.0	93.0
18	FG2412.ZCE	20240109	1678.0	1703.0	1678.0	1719.0	1678.0	1690.0	1694.0	-13.0	-9.0	245.0	830.05	348.0	-68.0
19	FG2412.ZCE	20240110	1690.0	1694.0	1689.0	1693.0	1613.0	1614.0	1657.0	-80.0	-37.0	379.0	1255.78	459.0	111.0
20	FG2412.ZCE	20240111	1614.0	1657.0	1615.0	1639.0	1603.0	1633.0	1624.0	-24.0	-33.0	226.0	734.2	455.0	-4.0
21	FG2412.ZCE	20240112	1633.0	1624.0	1630.0	1632.0	1597.0	1602.0	1610.0	-22.0	-14.0	265.0	853.42	541.0	86.0
22	FG2412.ZCE	20240115	1602.0	1610.0	1601.0	1613.0	1590.0	1601.0	1601.0	-9.0	-9.0	282.0	902.74	622.0	81.0
23	FG2412.ZCE	20240116	1601.0	1601.0	1610.0	1640.0	1605.0	1615.0	1619.0	14.0	18.0	321.0	1039.26	576.0	-46.0
24	FG2412.ZCE	20240117	1615.0	1619.0	1618.0	1642.0	1603.0	1607.0	1627.0	-12.0	8.0	262.0	852.39	562.0	-14.0
25	FG2412.ZCE	20240118	1607.0	1627.0	1606.0	1630.0	1592.0	1626.0	1617.0	-1.0	-10.0	291.0	940.98	561.0	-1.0
26	FG2412.ZCE	20240119	1626.0	1617.0	1630.0	1634.0	1611.0	1634.0	1624.0	17.0	7.0	139.0	451.36	534.0	-27.0
27	FG2412.ZCE	20240122	1634.0	1624.0	1635.0	1683.0	1630.0	1665.0	1656.0	41.0	32.0	415.0	1374.38	471.0	-63.0
28	FG2412.ZCE	20240123	1665.0	1656.0	1656.0	1665.0	1644.0	1656.0	1655.0	0.0	-1.0	87.0	287.98	468.0	-3.0
29	FG2412.ZCE	20240124	1656.0	1655.0	1661.0	1687.0	1644.0	1683.0	1668.0	28.0	13.0	119.0	396.95	439.0	-29.0
30	FG2412.ZCE	20240125	1683.0	1668.0	1690.0	1703.0	1680.0	1686.0	1691.0	18.0	23.0	194.0	655.91	455.0	16.0
31	FG2412.ZCE	20240126	1686.0	1691.0	1683.0	1693.0	1668.0	1676.0	1680.0	-15.0	-11.0	175.0	588.1	432.0	-23.0
32	FG2412.ZCE	20240129	1676.0	1680.0	1668.0	1726.0	1668.0	1675.0	1697.0	-5.0	17.0	192.0	651.73	455.0	23.0
33	FG2412.ZCE	20240130	1675.0	1697.0	1682.0	1693.0	1665.0	1670.0	1675.0	-27.0	-22.0	59.0	197.68	461.0	6.0
34	FG2412.ZCE	20240131	1670.0	1675.0	1670.0	1681.0	1657.0	1672.0	1666.0	-3.0	-9.0	68.0	226.52	475.0	14.0
35	FG2412.ZCE	20240201	1672.0	1666.0	1669.0	1669.0	1618.0	1624.0	1637.0	-42.0	-29.0	140.0	458.26	514.0	39.0
36	FG2412.ZCE	20240202	1624.0	1637.0	1614.0	1637.0	1609.0	1611.0	1619.0	-26.0	-18.0	123.0	398.2	507.0	-7.0
37	FG2412.ZCE	20240205	1611.0	1619.0	1616.0	1642.0	1616.0	1630.0	1631.0	11.0	12.0	99.0	322.95	495.0	-12.0
38	FG2412.ZCE	20240206	1630.0	1631.0	1624.0	1646.0	1611.0	1639.0	1632.0	8.0	1.0	107.0	349.23	503.0	8.0
39	FG2412.ZCE	20240207	1639.0	1632.0	1635.0	1657.0	1632.0	1655.0	1644.0	23.0	12.0	125.0	410.96	473.0	-30.0
40	FG2412.ZCE	20240208	1655.0	1644.0	1660.0	1679.0	1648.0	1650.0	1662.0	6.0	18.0	89.0	295.78	453.0	-20.0
41	FG2412.ZCE	20240219	1650.0	1662.0	1638.0	1666.0	1598.0	1608.0	1615.0	-54.0	-47.0	219.0	707.16	509.0	56.0
42	FG2412.ZCE	20240220	1608.0	1615.0	1608.0	1609.0	1575.0	1575.0	1591.0	-40.0	-24.0	174.0	553.53	571.0	62.0
43	FG2412.ZCE	20240221	1575.0	1591.0	1576.0	1596.0	1569.0	1575.0	1579.0	-16.0	-12.0	218.0	688.48	681.0	110.0
44	FG2412.ZCE	20240222	1575.0	1579.0	1571.0	1586.0	1571.0	1582.0	1578.0	3.0	-1.0	136.0	429.14	705.0	24.0
45	FG2412.ZCE	20240223	1582.0	1578.0	1587.0	1590.0	1582.0	1588.0	1587.0	10.0	9.0	100.0	317.46	730.0	25.0
46	FG2412.ZCE	20240226	1588.0	1587.0	1578.0	1589.0	1562.0	1568.0	1575.0	-19.0	-12.0	178.0	560.72	754.0	24.0
47	FG2412.ZCE	20240227	1568.0	1575.0	1574.0	1591.0	1569.0	1588.0	1583.0	13.0	8.0	87.0	275.44	735.0	-19.0
48	FG2412.ZCE	20240228	1588.0	1583.0	1585.0	1589.0	1555.0	1561.0	1571.0	-22.0	-12.0	185.0	581.15	857.0	122.0
49	FG2412.ZCE	20240229	1561.0	1571.0	1555.0	1568.0	1554.0	1564.0	1558.0	-7.0	-13.0	237.0	738.65	1010.0	153.0
50	FG2412.ZCE	20240301	1564.0	1558.0	1568.0	1575.0	1561.0	1561.0	1566.0	3.0	8.0	1040.0	3257.45	1818.0	808.0
51	FG2412.ZCE	20240304	1561.0	1566.0	1567.0	1567.0	1542.0	1558.0	1553.0	-8.0	-13.0	551.0	1711.17	1907.0	89.0
52	FG2412.ZCE	20240305	1558.0	1553.0	1559.0	1582.0	1548.0	1549.0	1562.0	-4.0	9.0	508.0	1587.23	1937.0	30.0
53	FG2412.ZCE	20240306	1549.0	1562.0	1551.0	1556.0	1539.0	1552.0	1549.0	-10.0	-13.0	265.0	821.12	1902.0	-35.0
54	FG2412.ZCE	20240307	1552.0	1549.0	1557.0	1563.0	1534.0	1542.0	1549.0	-7.0	0.0	229.0	709.23	1979.0	77.0
55	FG2412.ZCE	20240308	1542.0	1549.0	1544.0	1558.0	1544.0	1555.0	1552.0	6.0	3.0	117.0	363.2	1958.0	-21.0
56	FG2412.ZCE	20240311	1555.0	1552.0	1561.0	1568.0	1521.0	1543.0	1541.0	-9.0	-11.0	1242.0	3828.41	2658.0	700.0
57	FG2412.ZCE	20240312	1543.0	1541.0	1549.0	1552.0	1537.0	1551.0	1545.0	10.0	4.0	253.0	781.85	2566.0	-92.0
58	FG2412.ZCE	20240313	1551.0	1545.0	1556.0	1556.0	1539.0	1544.0	1546.0	-1.0	1.0	222.0	686.55	2661.0	95.0
59	FG2412.ZCE	20240314	1544.0	1546.0	1546.0	1554.0	1530.0	1542.0	1543.0	-4.0	-3.0	428.0	1320.74	2766.0	105.0
60	FG2412.ZCE	20240315	1542.0	1543.0	1546.0	1556.0	1539.0	1545.0	1545.0	2.0	2.0	441.0	1362.48	2593.0	-173.0
61	FG2412.ZCE	20240318	1545.0	1545.0	1547.0	1549.0	1499.0	1507.0	1517.0	-38.0	-28.0	779.0	2363.77	2912.0	319.0
62	FG2412.ZCE	20240319	1507.0	1517.0	1502.0	1525.0	1500.0	1513.0	1510.0	-4.0	-7.0	226.0	682.64	2847.0	-65.0
63	FG2412.ZCE	20240320	1513.0	1510.0	1517.0	1524.0	1507.0	1507.0	1515.0	-3.0	5.0	124.0	375.72	2843.0	-4.0
64	FG2412.ZCE	20240321	1507.0	1515.0	1503.0	1533.0	1503.0	1521.0	1518.0	6.0	3.0	193.0	585.82	2870.0	27.0
65	FG2412.ZCE	20240322	1521.0	1518.0	1521.0	1537.0	1510.0	1515.0	1524.0	-3.0	6.0	250.0	762.05	2828.0	-42.0
66	FG2412.ZCE	20240325	1515.0	1524.0	1515.0	1518.0	1484.0	1484.0	1498.0	-40.0	-26.0	546.0	1635.38	2823.0	-5.0
67	FG2412.ZCE	20240326	1484.0	1498.0	1484.0	1490.0	1475.0	1478.0	1481.0	-20.0	-17.0	127.0	376.21	2815.0	-8.0
68	FG2412.ZCE	20240327	1478.0	1481.0	1483.0	1486.0	1448.0	1450.0	1464.0	-31.0	-17.0	190.0	556.37	2804.0	-11.0
69	FG2412.ZCE	20240328	1450.0	1464.0	1451.0	1457.0	1428.0	1428.0	1441.0	-36.0	-23.0	184.0	530.35	2809.0	5.0
70	FG2412.ZCE	20240329	1428.0	1441.0	1432.0	1442.0	1417.0	1429.0	1428.0	-12.0	-13.0	398.0	1136.84	2903.0	94.0
71	FG2412.ZCE	20240401	1429.0	1428.0	1434.0	1453.0	1422.0	1449.0	1440.0	21.0	12.0	365.0	1051.3	3017.0	114.0
72	FG2412.ZCE	20240402	1449.0	1440.0	1460.0	1460.0	1438.0	1441.0	1447.0	1.0	7.0	165.0	477.35	3020.0	3.0
73	FG2412.ZCE	20240403	1441.0	1447.0	1441.0	1458.0	1441.0	1450.0	1452.0	3.0	5.0	91.0	264.33	3033.0	13.0
74	FG2412.ZCE	20240408	1450.0	1452.0	1475.0	1498.0	1463.0	1496.0	1488.0	44.0	36.0	412.0	1226.13	2775.0	-258.0
75	FG2412.ZCE	20240409	1496.0	1488.0	1496.0	1520.0	1478.0	1516.0	1498.0	28.0	10.0	255.0	763.81	2691.0	-84.0
76	FG2412.ZCE	20240410	1516.0	1498.0	1518.0	1540.0	1505.0	1519.0	1525.0	21.0	27.0	528.0	1610.78	2522.0	-169.0
77	FG2412.ZCE	20240411	1519.0	1525.0	1525.0	1527.0	1495.0	1502.0	1514.0	-23.0	-11.0	530.0	1604.76	2670.0	148.0
78	FG2412.ZCE	20240412	1502.0	1514.0	1502.0	1511.0	1483.0	1507.0	1495.0	-7.0	-19.0	158.0	472.44	2685.0	15.0
79	FG2412.ZCE	20240415	1507.0	1495.0	1506.0	1512.0	1468.0	1484.0	1483.0	-11.0	-12.0	416.0	1233.61	2674.0	-11.0
80	FG2412.ZCE	20240416	1484.0	1483.0	1506.0	1506.0	1467.0	1473.0	1477.0	-10.0	-6.0	80.0	236.33	2683.0	9.0
81	FG2412.ZCE	20240417	1473.0	1477.0	1471.0	1487.0	1465.0	1487.0	1479.0	10.0	2.0	267.0	789.63	2484.0	-199.0
82	FG2412.ZCE	20240418	1487.0	1479.0	1487.0	1529.0	1487.0	1526.0	1515.0	47.0	36.0	336.0	1017.88	2451.0	-33.0
83	FG2412.ZCE	20240419	1526.0	1515.0	1548.0	1548.0	1510.0	1520.0	1524.0	5.0	9.0	133.0	405.36	2456.0	5.0
84	FG2412.ZCE	20240422	1520.0	1524.0	1518.0	1556.0	1518.0	1539.0	1540.0	15.0	16.0	268.0	825.39	2399.0	-57.0
85	FG2412.ZCE	20240423	1539.0	1540.0	1541.0	1551.0	1520.0	1523.0	1538.0	-17.0	-2.0	269.0	827.22	2402.0	3.0
86	FG2412.ZCE	20240424	1523.0	1538.0	1523.0	1565.0	1523.0	1551.0	1552.0	13.0	14.0	387.0	1201.59	2352.0	-50.0
87	FG2412.ZCE	20240425	1551.0	1552.0	1576.0	1583.0	1541.0	1570.0	1569.0	18.0	17.0	665.0	2086.84	2249.0	-103.0
88	FG2412.ZCE	20240426	1570.0	1569.0	1576.0	1579.0	1553.0	1574.0	1568.0	5.0	-1.0	216.0	677.53	2239.0	-10.0
89	FG2412.ZCE	20240429	1574.0	1568.0	1576.0	1579.0	1547.0	1564.0	1566.0	-4.0	-2.0	207.0	648.43	2231.0	-8.0
90	FG2412.ZCE	20240430	1564.0	1566.0	1570.0	1582.0	1538.0	1545.0	1558.0	-21.0	-8.0	240.0	747.66	2215.0	-16.0
91	FG2412.ZCE	20240506	1545.0	1558.0	1553.0	1607.0	1553.0	1600.0	1586.0	42.0	28.0	314.0	996.12	2178.0	-37.0
92	FG2412.ZCE	20240507	1600.0	1586.0	1598.0	1624.0	1595.0	1605.0	1611.0	19.0	25.0	299.0	963.36	2193.0	15.0
93	FG2412.ZCE	20240508	1605.0	1611.0	1603.0	1613.0	1590.0	1598.0	1601.0	-13.0	-10.0	213.0	681.92	2166.0	-27.0
94	FG2412.ZCE	20240509	1598.0	1601.0	1598.0	1624.0	1596.0	1621.0	1611.0	20.0	10.0	292.0	940.55	2120.0	-46.0
95	FG2412.ZCE	20240510	1621.0	1611.0	1639.0	1646.0	1608.0	1620.0	1629.0	9.0	18.0	381.0	1241.31	2031.0	-89.0
96	FG2412.ZCE	20240513	1620.0	1629.0	1627.0	1663.0	1577.0	1619.0	1613.0	-10.0	-16.0	385.0	1241.91	1997.0	-34.0
97	FG2412.ZCE	20240514	1619.0	1613.0	1613.0	1617.0	1581.0	1595.0	1597.0	-18.0	-16.0	406.0	1296.61	1955.0	-42.0
98	FG2412.ZCE	20240515	1595.0	1597.0	1585.0	1593.0	1573.0	1587.0	1581.0	-10.0	-16.0	209.0	660.66	1930.0	-25.0
99	FG2412.ZCE	20240516	1587.0	1581.0	1583.0	1606.0	1580.0	1606.0	1594.0	25.0	13.0	125.0	398.51	1963.0	33.0
100	FG2412.ZCE	20240517	1606.0	1594.0	1603.0	1645.0	1603.0	1641.0	1631.0	47.0	37.0	176.0	574.12	1950.0	-13.0
101	FG2412.ZCE	20240520	1641.0	1631.0	1648.0	1666.0	1637.0	1654.0	1653.0	23.0	22.0	304.0	1005.1	1867.0	-83.0
102	FG2412.ZCE	20240521	1654.0	1653.0	1648.0	1693.0	1648.0	1673.0	1686.0	20.0	33.0	2084.0	7029.13	3605.0	1738.0
103	FG2412.ZCE	20240522	1673.0	1686.0	1679.0	1725.0	1678.0	1717.0	1702.0	31.0	16.0	1790.0	6093.83	3259.0	-346.0
104	FG2412.ZCE	20240523	1717.0	1702.0	1724.0	1730.0	1683.0	1701.0	1711.0	-1.0	9.0	480.0	1642.65	3233.0	-26.0
105	FG2412.ZCE	20240524	1701.0	1711.0	1705.0	1750.0	1705.0	1740.0	1731.0	29.0	20.0	628.0	2173.6	3241.0	8.0
106	FG2412.ZCE	20240527	1740.0	1731.0	1757.0	1760.0	1734.0	1745.0	1749.0	14.0	18.0	317.0	1109.13	3297.0	56.0
107	FG2412.ZCE	20240528	1745.0	1749.0	1748.0	1760.0	1727.0	1729.0	1745.0	-20.0	-4.0	424.0	1479.56	3399.0	102.0
108	FG2412.ZCE	20240529	1729.0	1745.0	1725.0	1790.0	1708.0	1790.0	1743.0	45.0	-2.0	1022.0	3563.62	3485.0	86.0
109	FG2412.ZCE	20240530	1790.0	1743.0	1790.0	1795.0	1737.0	1750.0	1769.0	7.0	26.0	496.0	1755.05	3394.0	-91.0
110	FG2412.ZCE	20240531	1750.0	1769.0	1746.0	1763.0	1738.0	1743.0	1750.0	-26.0	-19.0	192.0	671.98	3438.0	44.0
111	FG2412.ZCE	20240603	1743.0	1750.0	1743.0	1743.0	1691.0	1702.0	1709.0	-48.0	-41.0	924.0	3158.67	3216.0	-222.0
112	FG2412.ZCE	20240604	1702.0	1709.0	1705.0	1735.0	1680.0	1723.0	1711.0	14.0	2.0	482.0	1649.22	3280.0	64.0
113	FG2412.ZCE	20240605	1723.0	1711.0	1720.0	1732.0	1700.0	1717.0	1711.0	6.0	0.0	671.0	2295.75	3488.0	208.0
114	FG2412.ZCE	20240606	1717.0	1711.0	1711.0	1754.0	1711.0	1751.0	1744.0	40.0	33.0	1340.0	4672.71	4200.0	712.0
115	FG2412.ZCE	20240607	1751.0	1744.0	1758.0	1763.0	1722.0	1727.0	1735.0	-17.0	-9.0	869.0	3014.72	4449.0	249.0
116	FG2412.ZCE	20240611	1727.0	1735.0	1727.0	1732.0	1689.0	1694.0	1706.0	-41.0	-29.0	846.0	2885.88	4868.0	419.0
117	FG2412.ZCE	20240612	1694.0	1706.0	1695.0	1705.0	1684.0	1693.0	1702.0	-13.0	-4.0	2033.0	6920.4	6725.0	1857.0
118	FG2412.ZCE	20240613	1693.0	1702.0	1694.0	1695.0	1644.0	1658.0	1664.0	-44.0	-38.0	1154.0	3839.49	7259.0	534.0
119	FG2412.ZCE	20240614	1658.0	1664.0	1661.0	1673.0	1650.0	1664.0	1665.0	0.0	1.0	1211.0	4032.91	8254.0	995.0
120	FG2412.ZCE	20240617	1664.0	1665.0	1652.0	1653.0	1604.0	1607.0	1626.0	-58.0	-39.0	511.0	1662.07	8269.0	15.0
121	FG2412.ZCE	20240618	1607.0	1626.0	1606.0	1624.0	1583.0	1588.0	1606.0	-38.0	-20.0	375.0	1204.16	8208.0	-61.0
122	FG2412.ZCE	20240619	1588.0	1606.0	1586.0	1607.0	1581.0	1597.0	1598.0	-9.0	-8.0	384.0	1227.43	8153.0	-55.0
123	FG2412.ZCE	20240620	1597.0	1598.0	1580.0	1611.0	1580.0	1599.0	1592.0	1.0	-6.0	560.0	1782.5	8438.0	285.0
124	FG2412.ZCE	20240621	1599.0	1592.0	1611.0	1629.0	1588.0	1592.0	1608.0	0.0	16.0	191.0	614.39	8451.0	13.0
125	FG2412.ZCE	20240624	1592.0	1608.0	1585.0	1600.0	1546.0	1550.0	1558.0	-58.0	-50.0	380.0	1184.03	8436.0	-15.0
126	FG2412.ZCE	20240625	1550.0	1558.0	1561.0	1569.0	1550.0	1565.0	1560.0	7.0	2.0	112.0	349.46	8448.0	12.0
127	FG2412.ZCE	20240626	1565.0	1560.0	1559.0	1576.0	1546.0	1572.0	1556.0	12.0	-4.0	340.0	1057.98	8496.0	48.0
128	FG2412.ZCE	20240627	1572.0	1556.0	1571.0	1571.0	1547.0	1555.0	1559.0	-1.0	3.0	123.0	383.41	8524.0	28.0
129	FG2412.ZCE	20240628	1555.0	1559.0	1569.0	1585.0	1548.0	1585.0	1571.0	26.0	12.0	214.0	672.4	8523.0	-1.0
130	FG2412.ZCE	20240701	1585.0	1571.0	1581.0	1600.0	1565.0	1581.0	1582.0	10.0	11.0	171.0	541.07	8535.0	12.0
131	FG2412.ZCE	20240702	1581.0	1582.0	1580.0	1610.0	1580.0	1603.0	1593.0	21.0	11.0	321.0	1023.01	8509.0	-26.0
132	FG2412.ZCE	20240703	1603.0	1593.0	1618.0	1618.0	1589.0	1610.0	1600.0	17.0	7.0	247.0	790.22	8522.0	13.0
133	FG2412.ZCE	20240704	1610.0	1600.0	1608.0	1619.0	1592.0	1600.0	1606.0	0.0	6.0	169.0	542.8	8494.0	-28.0
134	FG2412.ZCE	20240705	1600.0	1606.0	1601.0	1601.0	1561.0	1561.0	1578.0	-45.0	-28.0	385.0	1215.16	8555.0	61.0
135	FG2412.ZCE	20240708	1561.0	1578.0	1568.0	1571.0	1534.0	1542.0	1552.0	-36.0	-26.0	506.0	1570.22	8494.0	-61.0
136	FG2412.ZCE	20240709	1542.0	1552.0	1537.0	1555.0	1531.0	1548.0	1542.0	-4.0	-10.0	195.0	601.24	8483.0	-11.0
137	FG2412.ZCE	20240710	1548.0	1542.0	1551.0	1551.0	1500.0	1510.0	1516.0	-32.0	-26.0	593.0	1797.83	8360.0	-123.0
138	FG2412.ZCE	20240711	1510.0	1516.0	1509.0	1528.0	1501.0	1513.0	1518.0	-3.0	2.0	527.0	1600.19	8465.0	105.0
139	FG2412.ZCE	20240712	1513.0	1518.0	1519.0	1525.0	1506.0	1519.0	1516.0	1.0	-2.0	306.0	928.09	8583.0	118.0
140	FG2412.ZCE	20240715	1519.0	1516.0	1508.0	1524.0	1501.0	1507.0	1512.0	-9.0	-4.0	751.0	2271.65	8422.0	-161.0
141	FG2412.ZCE	20240716	1507.0	1512.0	1506.0	1514.0	1495.0	1509.0	1505.0	-3.0	-7.0	465.0	1399.25	8461.0	39.0
142	FG2412.ZCE	20240717	1509.0	1505.0	1503.0	1516.0	1491.0	1505.0	1504.0	0.0	-1.0	409.0	1230.35	8481.0	20.0
143	FG2412.ZCE	20240718	1505.0	1504.0	1505.0	1522.0	1497.0	1515.0	1508.0	11.0	4.0	738.0	2225.63	8549.0	68.0
144	FG2412.ZCE	20240719	1515.0	1508.0	1512.0	1519.0	1504.0	1510.0	1510.0	2.0	2.0	697.0	2104.81	8622.0	73.0
145	FG2412.ZCE	20240722	1510.0	1510.0	1501.0	1515.0	1482.0	1484.0	1494.0	-26.0	-16.0	1017.0	3038.43	8822.0	200.0
146	FG2412.ZCE	20240723	1484.0	1494.0	1483.0	1493.0	1461.0	1463.0	1477.0	-31.0	-17.0	593.0	1751.9	8754.0	-68.0
147	FG2412.ZCE	20240724	1463.0	1477.0	1466.0	1481.0	1457.0	1472.0	1468.0	-5.0	-9.0	1110.0	3259.22	8228.0	-526.0
148	FG2412.ZCE	20240725	1472.0	1468.0	1476.0	1478.0	1452.0	1459.0	1463.0	-9.0	-5.0	951.0	2782.11	7636.0	-592.0
149	FG2412.ZCE	20240726	1459.0	1463.0	1461.0	1477.0	1446.0	1446.0	1464.0	-17.0	1.0	259.0	758.23	7667.0	31.0
150	FG2412.ZCE	20240729	1446.0	1464.0	1447.0	1447.0	1401.0	1406.0	1425.0	-58.0	-39.0	1656.0	4719.31	6977.0	-690.0
151	FG2412.ZCE	20240730	1406.0	1425.0	1410.0	1415.0	1396.0	1403.0	1404.0	-22.0	-21.0	522.0	1465.66	6913.0	-64.0
152	FG2412.ZCE	20240731	1403.0	1404.0	1405.0	1430.0	1387.0	1430.0	1412.0	26.0	8.0	754.0	2130.04	6797.0	-116.0
153	FG2412.ZCE	20240801	1430.0	1412.0	1430.0	1450.0	1410.0	1413.0	1427.0	1.0	15.0	777.0	2217.61	6774.0	-23.0
154	FG2412.ZCE	20240802	1413.0	1427.0	1418.0	1436.0	1399.0	1436.0	1417.0	9.0	-10.0	587.0	1663.07	6682.0	-92.0
155	FG2412.ZCE	20240805	1436.0	1417.0	1420.0	1431.0	1400.0	1405.0	1411.0	-12.0	-6.0	2154.0	6078.87	7789.0	1107.0
156	FG2412.ZCE	20240806	1405.0	1411.0	1389.0	1415.0	1388.0	1394.0	1403.0	-17.0	-8.0	1116.0	3130.54	7983.0	194.0
157	FG2412.ZCE	20240807	1394.0	1403.0	1393.0	1396.0	1378.0	1378.0	1386.0	-25.0	-17.0	500.0	1385.69	8059.0	76.0
158	FG2412.ZCE	20240808	1378.0	1386.0	1381.0	1391.0	1353.0	1356.0	1372.0	-30.0	-14.0	533.0	1462.84	8017.0	-42.0
159	FG2412.ZCE	20240809	1356.0	1372.0	1349.0	1394.0	1349.0	1375.0	1378.0	3.0	6.0	848.0	2336.47	8031.0	14.0
160	FG2412.ZCE	20240812	1375.0	1378.0	1373.0	1377.0	1349.0	1366.0	1366.0	-12.0	-12.0	877.0	2395.21	8045.0	14.0
161	FG2412.ZCE	20240813	1366.0	1366.0	1368.0	1368.0	1322.0	1327.0	1342.0	-39.0	-24.0	1084.0	2908.69	8027.0	-18.0
162	FG2412.ZCE	20240814	1327.0	1342.0	1327.0	1328.0	1291.0	1298.0	1306.0	-44.0	-36.0	1379.0	3603.11	8144.0	117.0
163	FG2412.ZCE	20240815	1298.0	1306.0	1299.0	1308.0	1273.0	1292.0	1287.0	-14.0	-19.0	1083.0	2788.3	8435.0	291.0
164	FG2412.ZCE	20240816	1292.0	1287.0	1284.0	1306.0	1283.0	1283.0	1295.0	-4.0	8.0	789.0	2042.9	8458.0	23.0
165	FG2412.ZCE	20240819	1283.0	1295.0	1286.0	1299.0	1273.0	1281.0	1285.0	-14.0	-10.0	933.0	2397.05	8320.0	-138.0
166	FG2412.ZCE	20240820	1281.0	1285.0	1283.0	1306.0	1274.0	1298.0	1294.0	13.0	9.0	918.0	2375.5	8372.0	52.0
167	FG2412.ZCE	20240821	1298.0	1294.0	1300.0	1326.0	1299.0	1324.0	1312.0	30.0	18.0	1351.0	3543.74	8431.0	59.0
168	FG2412.ZCE	20240822	1324.0	1312.0	1322.0	1328.0	1260.0	1270.0	1302.0	-42.0	-10.0	1375.0	3580.28	8397.0	-34.0
169	FG2412.ZCE	20240823	1270.0	1302.0	1269.0	1274.0	1247.0	1251.0	1258.0	-51.0	-44.0	1179.0	2967.28	8722.0	325.0
170	FG2412.ZCE	20240826	1251.0	1258.0	1255.0	1262.0	1228.0	1244.0	1246.0	-14.0	-12.0	1418.0	3534.06	8865.0	143.0
171	FG2412.ZCE	20240827	1244.0	1246.0	1246.0	1268.0	1232.0	1262.0	1253.0	16.0	7.0	1925.0	4825.02	9230.0	365.0
172	FG2412.ZCE	20240828	1262.0	1253.0	1260.0	1271.0	1243.0	1250.0	1257.0	-3.0	4.0	1260.0	3167.94	9207.0	-23.0
173	FG2412.ZCE	20240829	1250.0	1257.0	1250.0	1270.0	1238.0	1252.0	1253.0	-5.0	-4.0	1814.0	4544.58	9828.0	621.0
174	FG2412.ZCE	20240830	1252.0	1253.0	1254.0	1274.0	1242.0	1256.0	1255.0	3.0	2.0	1623.0	4074.52	10207.0	379.0
175	FG2412.ZCE	20240902	1256.0	1255.0	1253.0	1261.0	1168.0	1168.0	1205.0	-87.0	-50.0	2420.0	5830.22	10549.0	342.0
176	FG2412.ZCE	20240903	1168.0	1205.0	1173.0	1176.0	1133.0	1135.0	1149.0	-70.0	-56.0	2396.0	5508.11	10372.0	-177.0
177	FG2412.ZCE	20240904	1135.0	1149.0	1134.0	1150.0	1114.0	1120.0	1133.0	-29.0	-16.0	2239.0	5072.96	9558.0	-814.0
178	FG2412.ZCE	20240905	1120.0	1133.0	1127.0	1155.0	1115.0	1124.0	1137.0	-9.0	4.0	1694.0	3851.69	9527.0	-31.0
179	FG2412.ZCE	20240906	1124.0	1137.0	1131.0	1137.0	1109.0	1120.0	1121.0	-17.0	-16.0	1295.0	2902.42	9677.0	150.0
180	FG2412.ZCE	20240909	1120.0	1121.0	1120.0	1124.0	1091.0	1108.0	1103.0	-13.0	-18.0	3020.0	6660.38	10464.0	787.0
181	FG2412.ZCE	20240910	1108.0	1103.0	1114.0	1114.0	1080.0	1083.0	1093.0	-20.0	-10.0	1644.0	3594.25	10351.0	-113.0
182	FG2412.ZCE	20240911	1083.0	1093.0	1078.0	1090.0	1054.0	1082.0	1072.0	-11.0	-21.0	3564.0	7639.34	10218.0	-133.0
183	FG2412.ZCE	20240912	1082.0	1072.0	1084.0	1084.0	1025.0	1041.0	1049.0	-31.0	-23.0	3375.0	7083.54	10359.0	141.0
184	FG2412.ZCE	20240913	1041.0	1049.0	1042.0	1058.0	1012.0	1015.0	1038.0	-34.0	-11.0	2757.0	5724.83	10485.0	126.0
185	FG2412.ZCE	20240918	1015.0	1038.0	1019.0	1033.0	1000.0	1020.0	1017.0	-18.0	-21.0	2825.0	5746.03	11480.0	995.0
186	FG2412.ZCE	20240919	1020.0	1017.0	1019.0	1066.0	1011.0	1060.0	1043.0	43.0	26.0	3608.0	7528.57	11660.0	180.0
187	FG2412.ZCE	20240920	1060.0	1043.0	1050.0	1059.0	1025.0	1031.0	1038.0	-12.0	-5.0	2897.0	6014.45	11532.0	-128.0
188	FG2412.ZCE	20240923	1031.0	1038.0	1029.0	1061.0	1015.0	1053.0	1038.0	15.0	0.0	4295.0	8916.42	12933.0	1401.0
189	FG2412.ZCE	20240924	1053.0	1038.0	1048.0	1112.0	1046.0	1105.0	1077.0	67.0	39.0	4598.0	9901.05	13997.0	1064.0
190	FG2412.ZCE	20240925	1105.0	1077.0	1106.0	1176.0	1101.0	1122.0	1139.0	45.0	62.0	7413.0	16887.4	14298.0	301.0
191	FG2412.ZCE	20240926	1122.0	1139.0	1120.0	1150.0	1086.0	1127.0	1119.0	-12.0	-20.0	14282.0	31958.47	21225.0	6927.0
192	FG2412.ZCE	20240927	1127.0	1119.0	1134.0	1191.0	1128.0	1191.0	1158.0	72.0	39.0	11042.0	25569.31	22779.0	1554.0
193	FG2412.ZCE	20240930	1191.0	1158.0	1193.0	1274.0	1180.0	1274.0	1240.0	116.0	82.0	15323.0	37992.24	23055.0	276.0
194	FG2412.ZCE	20241008	1274.0	1240.0	1303.0	1350.0	1174.0	1201.0	1251.0	-39.0	11.0	19340.0	48405.73	20648.0	-2407.0
195	FG2412.ZCE	20241009	1201.0	1251.0	1204.0	1217.0	1171.0	1177.0	1194.0	-74.0	-57.0	12190.0	29107.51	20755.0	107.0
196	FG2412.ZCE	20241010	1177.0	1194.0	1165.0	1191.0	1129.0	1143.0	1154.0	-51.0	-40.0	17963.0	41464.59	19828.0	-927.0
197	FG2412.ZCE	20241011	1143.0	1154.0	1150.0	1173.0	1142.0	1170.0	1155.0	16.0	1.0	6494.0	14998.66	19902.0	74.0
198	FG2412.ZCE	20241014	1170.0	1155.0	1170.0	1231.0	1153.0	1213.0	1197.0	58.0	42.0	19866.0	47574.47	22505.0	2603.0
199	FG2412.ZCE	20241015	1213.0	1197.0	1203.0	1300.0	1194.0	1280.0	1259.0	83.0	62.0	29390.0	73983.61	24763.0	2258.0
200	FG2412.ZCE	20241016	1280.0	1259.0	1287.0	1319.0	1266.0	1292.0	1300.0	33.0	41.0	26382.0	68586.31	27017.0	2254.0
201	FG2412.ZCE	20241017	1292.0	1300.0	1300.0	1318.0	1170.0	1170.0	1251.0	-130.0	-49.0	46830.0	117165.75	27331.0	314.0
202	FG2412.ZCE	20241018	1170.0	1251.0	1177.0	1235.0	1168.0	1213.0	1196.0	-38.0	-55.0	29472.0	70482.63	25966.0	-1365.0
203	FG2412.ZCE	20241021	1213.0	1196.0	1211.0	1228.0	1198.0	1228.0	1213.0	32.0	17.0	21371.0	51828.56	29226.0	3260.0
204	FG2412.ZCE	20241022	1228.0	1213.0	1228.0	1258.0	1211.0	1240.0	1238.0	27.0	25.0	21978.0	54425.58	28908.0	-318.0
205	FG2412.ZCE	20241023	1240.0	1238.0	1250.0	1267.0	1218.0	1234.0	1243.0	-4.0	5.0	12325.0	30642.95	26807.0	-2101.0
206	FG2412.ZCE	20241024	1234.0	1243.0	1237.0	1336.0	1237.0	1327.0	1284.0	84.0	41.0	24826.0	63735.6	26490.0	-317.0
207	FG2412.ZCE	20241025	1327.0	1284.0	1332.0	1354.0	1311.0	1332.0	1334.0	48.0	50.0	19950.0	53206.71	25168.0	-1322.0
208	FG2412.ZCE	20241028	1332.0	1334.0	1329.0	1400.0	1308.0	1393.0	1368.0	59.0	34.0	23513.0	64331.06	25681.0	513.0
209	FG2412.ZCE	20241029	1393.0	1368.0	1384.0	1407.0	1335.0	1352.0	1370.0	-16.0	2.0	21217.0	58146.62	24788.0	-893.0
210	FG2412.ZCE	20241030	1352.0	1370.0	1377.0	1400.0	1310.0	1349.0	1354.0	-21.0	-16.0	28003.0	75847.73	26363.0	1575.0
211	FG2412.ZCE	20241031	1349.0	1354.0	1351.0	1364.0	1316.0	1337.0	1343.0	-17.0	-11.0	22840.0	61365.05	26487.0	124.0
212	FG2412.ZCE	20241101	1337.0	1343.0	1330.0	1348.0	1318.0	1339.0	1332.0	-4.0	-11.0	12899.0	34368.97	27016.0	529.0
213	FG2412.ZCE	20241104	1339.0	1332.0	1347.0	1356.0	1276.0	1315.0	1307.0	-17.0	-25.0	16567.0	43312.94	23930.0	-3086.0
214	FG2412.ZCE	20241105	1315.0	1307.0	1324.0	1370.0	1305.0	1360.0	1339.0	53.0	32.0	12672.0	33890.24	26974.0	3044.0
215	FG2412.ZCE	20241106	1360.0	1339.0	1372.0	1383.0	1340.0	1363.0	1363.0	24.0	24.0	12658.0	34501.41	25294.0	-1680.0
216	FG2412.ZCE	20241107	1363.0	1363.0	1355.0	1374.0	1331.0	1363.0	1358.0	0.0	-5.0	8477.0	23018.62	24379.0	-915.0
217	FG2412.ZCE	20241108	1363.0	1358.0	1365.0	1388.0	1324.0	1334.0	1353.0	-24.0	-5.0	11675.0	31472.12	22538.0	-1841.0
218	FG2412.ZCE	20241111	1334.0	1353.0	1326.0	1362.0	1288.0	1313.0	1321.0	-40.0	-32.0	15429.0	40751.23	19349.0	-3189.0
219	FG2412.ZCE	20241112	1313.0	1321.0	1312.0	1312.0	1279.0	1305.0	1298.0	-16.0	-23.0	12604.0	32539.25	18269.0	-1080.0
220	FG2412.ZCE	20241113	1305.0	1298.0	1303.0	1331.0	1293.0	1319.0	1315.0	21.0	17.0	32922.0	86469.5	19808.0	1539.0
221	FG2412.ZCE	20241114	1319.0	1315.0	1322.0	1329.0	1274.0	1277.0	1312.0	-38.0	-3.0	8683.0	22782.62	14359.0	-5449.0
222	FG2412.ZCE	20241115	1277.0	1312.0	1285.0	1296.0	1254.0	1257.0	1270.0	-55.0	-42.0	3743.0	9509.74	12725.0	-1634.0
223	FG2412.ZCE	20241118	1257.0	1270.0	1269.0	1269.0	1229.0	1248.0	1247.0	-22.0	-23.0	3424.0	8539.52	11111.0	-1614.0
224	FG2412.ZCE	20241119	1248.0	1247.0	1243.0	1268.0	1239.0	1265.0	1254.0	18.0	7.0	2014.0	5050.51	9852.0	-1259.0
225	FG2412.ZCE	20241120	1265.0	1254.0	1262.0	1263.0	1248.0	1253.0	1255.0	-1.0	1.0	1166.0	2926.27	9472.0	-380.0
226	FG2412.ZCE	20241121	1253.0	1255.0	1255.0	1282.0	1250.0	1269.0	1264.0	14.0	9.0	1279.0	3232.3	9083.0	-389.0
227	FG2412.ZCE	20241122	1269.0	1264.0	1272.0	1275.0	1232.0	1244.0	1254.0	-20.0	-10.0	1553.0	3893.85	8010.0	-1073.0
228	FG2412.ZCE	20241125	1244.0	1254.0	1244.0	1262.0	1235.0	1240.0	1244.0	-14.0	-10.0	1422.0	3538.59	6853.0	-1157.0
229	FG2412.ZCE	20241126	1240.0	1244.0	1244.0	1248.0	1217.0	1239.0	1236.0	-5.0	-8.0	6596.0	16311.59	3180.0	-3673.0
230	FG2412.ZCE	20241127	1239.0	1236.0	1233.0	1248.0	1228.0	1236.0	1235.0	0.0	-1.0	1200.0	2963.7	2652.0	-528.0
231	FG2412.ZCE	20241128	1236.0	1235.0	1235.0	1243.0	1222.0	1243.0	1234.0	8.0	-1.0	1070.0	2640.06	1815.0	-837.0
232	FG2412.ZCE	20241129	1243.0	1234.0	1249.0	1272.0	1242.0	1259.0	1256.0	25.0	22.0	927.0	2327.99	1378.0	-437.0
233	FG2412.ZCE	20241202	1259.0	1256.0	1278.0	1288.0	1266.0	1273.0	1279.0	17.0	23.0	318.0	813.3	1606.0	228.0
234	FG2412.ZCE	20241203	1273.0	1279.0	1259.0	1259.0	1257.0	1259.0	1258.0	-20.0	-21.0	179.0	450.36	1590.0	-16.0
235	FG2412.ZCE	20241204	1259.0	1258.0				1247.0	1247.0	-11.0	-11.0	0.0	0.0	1590.0	0.0
236	FG2412.ZCE	20241205	1247.0	1247.0	1236.0	1236.0	1230.0	1230.0	1235.0	-17.0	-12.0	70.0	172.88	1579.0	-11.0
237	FG2412.ZCE	20241206	1230.0	1235.0				1209.0	1209.0	-26.0	-26.0	0.0	0.0	1579.0	0.0
238	FG2412.ZCE	20241209	1209.0	1209.0				1209.0	1209.0	0.0	0.0	0.0	0.0	1579.0	0.0
239	FG2412.ZCE	20241210	1209.0	1209.0				1209.0	1209.0	0.0	0.0	0.0	0.0	1579.0	0.0
240	FG2412.ZCE	20241211	1209.0	1209.0				1209.0	1209.0	0.0	0.0	0.0	0.0	1579.0	0.0
241	FG2412.ZCE	20241212	1209.0	1209.0				1219.0	1219.0	10.0	10.0	0.0	0.0	1579.0	0.0
242	FG2412.ZCE	20241213	1219.0	1219.0				1206.0	1206.0	-13.0	-13.0	188.0	453.46	0.0	-1579.0