finance-talk/data/FG/FG2308.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	FG2308.ZCE	20220815		1609.0					1609.0		0.0	0.0	0.0	0.0
3	FG2308.ZCE	20220816		1609.0	1600.0	1600.0	1587.0	1587.0	1587.0	-22.0	-22.0	245.0	777.74	245.0	245.0
4	FG2308.ZCE	20220817	1587.0	1587.0					1575.0		-12.0	0.0	0.0	245.0	0.0
5	FG2308.ZCE	20220818		1575.0	1592.0	1592.0	1558.0	1565.0	1576.0	-10.0	1.0	5.0	15.76	247.0	2.0
6	FG2308.ZCE	20220819	1565.0	1576.0	1523.0	1534.0	1503.0	1511.0	1512.0	-65.0	-64.0	15.0	45.36	253.0	6.0
7	FG2308.ZCE	20220822	1511.0	1512.0	1541.0	1565.0	1526.0	1558.0	1544.0	46.0	32.0	8.0	24.7	253.0	0.0
8	FG2308.ZCE	20220823	1558.0	1544.0	1542.0	1547.0	1536.0	1545.0	1543.0	1.0	-1.0	10.0	30.85	252.0	-1.0
9	FG2308.ZCE	20220824	1545.0	1543.0	1542.0	1542.0	1539.0	1539.0	1539.0	-4.0	-4.0	596.0	1834.76	758.0	506.0
10	FG2308.ZCE	20220825	1539.0	1539.0	1553.0	1553.0	1532.0	1532.0	1532.0	-7.0	-7.0	511.0	1565.75	1268.0	510.0
11	FG2308.ZCE	20220826	1532.0	1532.0	1538.0	1542.0	1522.0	1532.0	1523.0	0.0	-9.0	729.0	2220.8	1874.0	606.0
12	FG2308.ZCE	20220829	1532.0	1523.0	1547.0	1547.0	1530.0	1530.0	1541.0	7.0	18.0	11.0	33.9	1881.0	7.0
13	FG2308.ZCE	20220830	1530.0	1541.0	1510.0	1513.0	1498.0	1503.0	1506.0	-38.0	-35.0	14.0	42.16	1888.0	7.0
14	FG2308.ZCE	20220831	1503.0	1506.0	1513.0	1545.0	1513.0	1545.0	1528.0	39.0	22.0	6.0	18.33	1887.0	-1.0
15	FG2308.ZCE	20220901	1545.0	1528.0	1527.0	1537.0	1508.0	1526.0	1525.0	-2.0	-3.0	170.0	518.52	1758.0	-129.0
16	FG2308.ZCE	20220902	1526.0	1525.0	1511.0	1516.0	1489.0	1506.0	1495.0	-19.0	-30.0	1471.0	4398.33	3216.0	1458.0
17	FG2308.ZCE	20220905	1506.0	1495.0	1515.0	1536.0	1514.0	1524.0	1524.0	29.0	29.0	26.0	79.26	3212.0	-4.0
18	FG2308.ZCE	20220906	1524.0	1524.0	1525.0	1544.0	1509.0	1540.0	1521.0	16.0	-3.0	815.0	2479.29	2420.0	-792.0
19	FG2308.ZCE	20220907	1540.0	1521.0	1540.0	1543.0	1528.0	1533.0	1533.0	12.0	12.0	80.0	245.33	2485.0	65.0
20	FG2308.ZCE	20220908	1533.0	1533.0	1542.0	1555.0	1537.0	1546.0	1548.0	13.0	15.0	18.0	55.74	2484.0	-1.0
21	FG2308.ZCE	20220909	1546.0	1548.0	1542.0	1568.0	1541.0	1560.0	1556.0	12.0	8.0	33.0	102.7	2490.0	6.0
22	FG2308.ZCE	20220913	1560.0	1556.0	1570.0	1585.0	1556.0	1572.0	1567.0	16.0	11.0	61.0	191.19	2524.0	34.0
23	FG2308.ZCE	20220914	1572.0	1567.0	1569.0	1572.0	1549.0	1560.0	1559.0	-7.0	-8.0	62.0	193.36	2574.0	50.0
24	FG2308.ZCE	20220915	1560.0	1559.0	1562.0	1571.0	1548.0	1556.0	1560.0	-3.0	1.0	284.0	886.19	2842.0	268.0
25	FG2308.ZCE	20220916	1556.0	1560.0	1556.0	1556.0	1533.0	1535.0	1535.0	-25.0	-25.0	657.0	2017.35	3482.0	640.0
26	FG2308.ZCE	20220919	1535.0	1535.0	1539.0	1557.0	1538.0	1540.0	1547.0	5.0	12.0	90.0	278.52	3550.0	68.0
27	FG2308.ZCE	20220920	1540.0	1547.0	1535.0	1546.0	1535.0	1539.0	1542.0	-8.0	-5.0	48.0	148.02	3583.0	33.0
28	FG2308.ZCE	20220921	1539.0	1542.0	1531.0	1538.0	1527.0	1532.0	1533.0	-10.0	-9.0	199.0	610.19	3756.0	173.0
29	FG2308.ZCE	20220922	1532.0	1533.0	1535.0	1552.0	1529.0	1550.0	1549.0	17.0	16.0	481.0	1490.55	4212.0	456.0
30	FG2308.ZCE	20220923	1550.0	1549.0	1561.0	1561.0	1547.0	1549.0	1551.0	0.0	2.0	23.0	71.35	4201.0	-11.0
31	FG2308.ZCE	20220926	1549.0	1551.0	1536.0	1551.0	1527.0	1551.0	1539.0	0.0	-12.0	27.0	83.09	4212.0	11.0
32	FG2308.ZCE	20220927	1551.0	1539.0	1563.0	1565.0	1532.0	1559.0	1554.0	20.0	15.0	25.0	77.68	4212.0	0.0
33	FG2308.ZCE	20220928	1559.0	1554.0	1559.0	1559.0	1546.0	1557.0	1553.0	3.0	-1.0	11.0	34.17	4213.0	1.0
34	FG2308.ZCE	20220929	1557.0	1553.0	1561.0	1561.0	1526.0	1526.0	1543.0	-27.0	-10.0	33.0	101.84	4205.0	-8.0
35	FG2308.ZCE	20220930	1526.0	1543.0	1543.0	1543.0	1523.0	1523.0	1525.0	-20.0	-18.0	336.0	1024.5	3879.0	-326.0
36	FG2308.ZCE	20221010	1523.0	1525.0	1541.0	1551.0	1535.0	1547.0	1544.0	22.0	19.0	13.0	40.16	3877.0	-2.0
37	FG2308.ZCE	20221011	1547.0	1544.0	1552.0	1564.0	1540.0	1540.0	1547.0	-4.0	3.0	1430.0	4425.66	5144.0	1267.0
38	FG2308.ZCE	20221012	1540.0	1547.0	1551.0	1551.0	1543.0	1547.0	1547.0	0.0	0.0	623.0	1927.52	5737.0	593.0
39	FG2308.ZCE	20221013	1547.0	1547.0	1546.0	1550.0	1526.0	1527.0	1539.0	-20.0	-8.0	423.0	1301.58	6091.0	354.0
40	FG2308.ZCE	20221014	1527.0	1539.0	1519.0	1533.0	1519.0	1528.0	1528.0	-11.0	-11.0	6.0	18.34	6093.0	2.0
41	FG2308.ZCE	20221017	1528.0	1528.0	1531.0	1531.0	1510.0	1510.0	1511.0	-18.0	-17.0	114.0	344.55	6197.0	104.0
42	FG2308.ZCE	20221018	1510.0	1511.0	1506.0	1509.0	1504.0	1508.0	1506.0	-3.0	-5.0	9.0	27.12	6198.0	1.0
43	FG2308.ZCE	20221019	1508.0	1506.0	1508.0	1508.0	1488.0	1493.0	1494.0	-13.0	-12.0	13.0	38.85	6200.0	2.0
44	FG2308.ZCE	20221020	1493.0	1494.0	1492.0	1499.0	1492.0	1499.0	1495.0	5.0	1.0	5.0	14.95	6200.0	0.0
45	FG2308.ZCE	20221021	1499.0	1495.0	1486.0	1499.0	1486.0	1491.0	1491.0	-4.0	-4.0	7.0	20.87	6204.0	4.0
46	FG2308.ZCE	20221024	1491.0	1491.0	1507.0	1514.0	1486.0	1487.0	1499.0	-4.0	8.0	667.0	2000.08	5569.0	-635.0
47	FG2308.ZCE	20221025	1487.0	1499.0	1480.0	1483.0	1455.0	1467.0	1473.0	-32.0	-26.0	105.0	309.27	5493.0	-76.0
48	FG2308.ZCE	20221026	1467.0	1473.0	1477.0	1477.0	1454.0	1454.0	1461.0	-19.0	-12.0	8.0	23.38	5496.0	3.0
49	FG2308.ZCE	20221027	1454.0	1461.0	1461.0	1469.0	1430.0	1430.0	1452.0	-31.0	-9.0	16.0	46.45	5496.0	0.0
50	FG2308.ZCE	20221028	1430.0	1452.0	1431.0	1441.0	1427.0	1441.0	1436.0	-11.0	-16.0	81.0	232.68	5428.0	-68.0
51	FG2308.ZCE	20221031	1441.0	1436.0	1414.0	1414.0	1388.0	1391.0	1400.0	-45.0	-36.0	8.0	22.4	5426.0	-2.0
52	FG2308.ZCE	20221101	1391.0	1400.0	1399.0	1407.0	1394.0	1407.0	1400.0	7.0	0.0	3.0	8.4	5424.0	-2.0
53	FG2308.ZCE	20221102	1407.0	1400.0	1406.0	1416.0	1402.0	1413.0	1412.0	13.0	12.0	443.0	1251.19	5113.0	-311.0
54	FG2308.ZCE	20221103	1413.0	1412.0	1414.0	1419.0	1414.0	1419.0	1416.0	7.0	4.0	4.0	11.33	5113.0	0.0
55	FG2308.ZCE	20221104	1419.0	1416.0	1416.0	1463.0	1413.0	1457.0	1426.0	41.0	10.0	77.0	219.56	5059.0	-54.0
56	FG2308.ZCE	20221107	1457.0	1426.0	1470.0	1493.0	1444.0	1463.0	1459.0	37.0	33.0	535.0	1560.61	5555.0	496.0
57	FG2308.ZCE	20221108	1463.0	1459.0	1472.0	1483.0	1467.0	1483.0	1483.0	24.0	24.0	104.0	308.37	5457.0	-98.0
58	FG2308.ZCE	20221109	1483.0	1483.0	1488.0	1495.0	1475.0	1491.0	1489.0	8.0	6.0	37.0	110.2	5480.0	23.0
59	FG2308.ZCE	20221110	1491.0	1489.0	1478.0	1481.0	1473.0	1473.0	1473.0	-16.0	-16.0	559.0	1646.91	5031.0	-449.0
60	FG2308.ZCE	20221111	1473.0	1473.0	1493.0	1506.0	1487.0	1495.0	1497.0	22.0	24.0	9.0	26.95	5029.0	-2.0
61	FG2308.ZCE	20221114	1495.0	1497.0	1499.0	1530.0	1496.0	1502.0	1506.0	5.0	9.0	200.0	602.48	4885.0	-144.0
62	FG2308.ZCE	20221115	1502.0	1506.0	1518.0	1527.0	1510.0	1510.0	1518.0	4.0	12.0	26.0	78.95	4881.0	-4.0
63	FG2308.ZCE	20221116	1510.0	1518.0	1517.0	1523.0	1510.0	1517.0	1513.0	-1.0	-5.0	95.0	287.41	4796.0	-85.0
64	FG2308.ZCE	20221117	1517.0	1513.0	1507.0	1507.0	1480.0	1488.0	1485.0	-25.0	-28.0	553.0	1642.05	4437.0	-359.0
65	FG2308.ZCE	20221118	1488.0	1485.0	1491.0	1491.0	1470.0	1486.0	1484.0	1.0	-1.0	11.0	32.64	4443.0	6.0
66	FG2308.ZCE	20221121	1486.0	1484.0	1488.0	1493.0	1478.0	1492.0	1488.0	8.0	4.0	4.0	11.9	4445.0	2.0
67	FG2308.ZCE	20221122	1492.0	1488.0	1488.0	1488.0	1475.0	1475.0	1484.0	-13.0	-4.0	12.0	35.63	4442.0	-3.0
68	FG2308.ZCE	20221123	1475.0	1484.0	1471.0	1487.0	1465.0	1471.0	1470.0	-13.0	-14.0	71.0	208.67	4378.0	-64.0
69	FG2308.ZCE	20221124	1471.0	1470.0	1474.0	1498.0	1474.0	1498.0	1480.0	28.0	10.0	6.0	17.76	4377.0	-1.0
70	FG2308.ZCE	20221125	1498.0	1480.0	1494.0	1518.0	1489.0	1518.0	1502.0	38.0	22.0	16.0	48.05	4374.0	-3.0
71	FG2308.ZCE	20221128	1518.0	1502.0	1523.0	1529.0	1499.0	1529.0	1503.0	27.0	1.0	494.0	1485.26	4832.0	458.0
72	FG2308.ZCE	20221129	1529.0	1503.0	1529.0	1554.0	1529.0	1540.0	1541.0	37.0	38.0	43.0	132.53	4846.0	14.0
73	FG2308.ZCE	20221130	1540.0	1541.0	1544.0	1544.0	1523.0	1527.0	1527.0	-14.0	-14.0	535.0	1633.57	4437.0	-409.0
74	FG2308.ZCE	20221201	1527.0	1527.0	1534.0	1551.0	1532.0	1538.0	1540.0	11.0	13.0	61.0	187.84	4475.0	38.0
75	FG2308.ZCE	20221202	1538.0	1540.0	1540.0	1552.0	1532.0	1551.0	1542.0	11.0	2.0	34.0	104.84	4489.0	14.0
76	FG2308.ZCE	20221205	1551.0	1542.0	1555.0	1588.0	1547.0	1576.0	1573.0	34.0	31.0	164.0	516.01	4416.0	-73.0
77	FG2308.ZCE	20221206	1576.0	1573.0	1583.0	1600.0	1570.0	1600.0	1589.0	27.0	16.0	28.0	88.97	4413.0	-3.0
78	FG2308.ZCE	20221207	1600.0	1589.0	1600.0	1609.0	1575.0	1589.0	1596.0	0.0	7.0	126.0	402.11	4450.0	37.0
79	FG2308.ZCE	20221208	1589.0	1596.0	1587.0	1594.0	1583.0	1594.0	1588.0	-2.0	-8.0	12.0	38.11	4453.0	3.0
80	FG2308.ZCE	20221209	1594.0	1588.0	1605.0	1643.0	1588.0	1643.0	1618.0	55.0	30.0	46.0	148.81	4482.0	29.0
81	FG2308.ZCE	20221212	1643.0	1618.0	1653.0	1683.0	1627.0	1629.0	1655.0	11.0	37.0	48.0	158.88	4476.0	-6.0
82	FG2308.ZCE	20221213	1629.0	1655.0	1628.0	1663.0	1628.0	1643.0	1640.0	-12.0	-15.0	27.0	88.57	4472.0	-4.0
83	FG2308.ZCE	20221214	1643.0	1640.0	1651.0	1655.0	1632.0	1645.0	1643.0	5.0	3.0	66.0	216.81	4453.0	-19.0
84	FG2308.ZCE	20221215	1645.0	1643.0	1655.0	1699.0	1654.0	1690.0	1678.0	47.0	35.0	173.0	580.54	4474.0	21.0
85	FG2308.ZCE	20221216	1690.0	1678.0	1694.0	1705.0	1650.0	1660.0	1684.0	-18.0	6.0	120.0	404.15	4490.0	16.0
86	FG2308.ZCE	20221219	1660.0	1684.0	1659.0	1659.0	1617.0	1617.0	1629.0	-67.0	-55.0	111.0	361.58	4491.0	1.0
87	FG2308.ZCE	20221220	1617.0	1629.0	1612.0	1635.0	1612.0	1631.0	1622.0	2.0	-7.0	41.0	133.04	4506.0	15.0
88	FG2308.ZCE	20221221	1631.0	1622.0	1631.0	1639.0	1627.0	1636.0	1632.0	14.0	10.0	25.0	81.59	4512.0	6.0
89	FG2308.ZCE	20221222	1636.0	1632.0	1639.0	1639.0	1625.0	1625.0	1631.0	-7.0	-1.0	8.0	26.1	4514.0	2.0
90	FG2308.ZCE	20221223	1625.0	1631.0	1630.0	1643.0	1618.0	1634.0	1627.0	3.0	-4.0	21.0	68.32	4512.0	-2.0
91	FG2308.ZCE	20221226	1634.0	1627.0	1650.0	1663.0	1640.0	1654.0	1652.0	27.0	25.0	74.0	244.52	4539.0	27.0
92	FG2308.ZCE	20221227	1654.0	1652.0	1663.0	1706.0	1651.0	1704.0	1664.0	52.0	12.0	1063.0	3538.32	5536.0	997.0
93	FG2308.ZCE	20221228	1704.0	1664.0	1705.0	1733.0	1695.0	1730.0	1713.0	66.0	49.0	166.0	568.71	5549.0	13.0
94	FG2308.ZCE	20221229	1730.0	1713.0	1731.0	1737.0	1710.0	1722.0	1724.0	9.0	11.0	86.0	296.57	5552.0	3.0
95	FG2308.ZCE	20221230	1722.0	1724.0	1725.0	1735.0	1707.0	1735.0	1721.0	11.0	-3.0	626.0	2154.83	5626.0	74.0
96	FG2308.ZCE	20230103	1735.0	1721.0	1710.0	1756.0	1708.0	1737.0	1739.0	16.0	18.0	132.0	459.16	5597.0	-29.0
97	FG2308.ZCE	20230104	1737.0	1739.0	1732.0	1732.0	1700.0	1718.0	1721.0	-21.0	-18.0	109.0	375.1	5548.0	-49.0
98	FG2308.ZCE	20230105	1718.0	1721.0	1722.0	1742.0	1712.0	1726.0	1729.0	5.0	8.0	1763.0	6098.1	7150.0	1602.0
99	FG2308.ZCE	20230106	1726.0	1729.0	1729.0	1745.0	1722.0	1745.0	1730.0	16.0	1.0	365.0	1262.89	7472.0	322.0
100	FG2308.ZCE	20230109	1745.0	1730.0	1749.0	1750.0	1727.0	1739.0	1736.0	9.0	6.0	331.0	1149.48	7492.0	20.0
101	FG2308.ZCE	20230110	1739.0	1736.0	1743.0	1745.0	1706.0	1724.0	1725.0	-12.0	-11.0	374.0	1289.98	7663.0	171.0
102	FG2308.ZCE	20230111	1724.0	1725.0	1722.0	1740.0	1718.0	1738.0	1728.0	13.0	3.0	87.0	300.64	7676.0	13.0
103	FG2308.ZCE	20230112	1738.0	1728.0	1740.0	1742.0	1727.0	1730.0	1730.0	2.0	2.0	74.0	256.03	7703.0	27.0
104	FG2308.ZCE	20230113	1730.0	1730.0	1720.0	1745.0	1716.0	1738.0	1732.0	8.0	2.0	79.0	273.65	7691.0	-12.0
105	FG2308.ZCE	20230116	1738.0	1732.0	1732.0	1735.0	1704.0	1719.0	1722.0	-13.0	-10.0	128.0	440.89	7646.0	-45.0
106	FG2308.ZCE	20230117	1719.0	1722.0	1718.0	1735.0	1716.0	1726.0	1723.0	4.0	1.0	50.0	172.28	7628.0	-18.0
107	FG2308.ZCE	20230118	1726.0	1723.0	1733.0	1768.0	1731.0	1762.0	1750.0	39.0	27.0	89.0	311.5	7608.0	-20.0
108	FG2308.ZCE	20230119	1762.0	1750.0	1769.0	1802.0	1768.0	1774.0	1783.0	24.0	33.0	158.0	563.58	7555.0	-53.0
109	FG2308.ZCE	20230120	1774.0	1783.0	1785.0	1807.0	1781.0	1799.0	1790.0	16.0	7.0	76.0	272.04	7525.0	-30.0
110	FG2308.ZCE	20230130	1799.0	1790.0	1790.0	1810.0	1708.0	1709.0	1738.0	-81.0	-52.0	91.0	316.26	7513.0	-12.0
111	FG2308.ZCE	20230131	1709.0	1738.0	1712.0	1720.0	1680.0	1682.0	1693.0	-56.0	-45.0	117.0	396.19	7536.0	23.0
112	FG2308.ZCE	20230201	1682.0	1693.0	1680.0	1707.0	1671.0	1676.0	1696.0	-17.0	3.0	252.0	854.91	7463.0	-73.0
113	FG2308.ZCE	20230202	1676.0	1696.0	1679.0	1683.0	1634.0	1644.0	1668.0	-52.0	-28.0	484.0	1614.93	7175.0	-288.0
114	FG2308.ZCE	20230203	1644.0	1668.0	1640.0	1673.0	1638.0	1659.0	1650.0	-9.0	-18.0	254.0	838.41	7102.0	-73.0
115	FG2308.ZCE	20230206	1659.0	1650.0	1661.0	1668.0	1636.0	1648.0	1652.0	-2.0	2.0	135.0	445.91	7073.0	-29.0
116	FG2308.ZCE	20230207	1648.0	1652.0	1644.0	1644.0	1607.0	1625.0	1638.0	-27.0	-14.0	1922.0	6297.57	5524.0	-1549.0
117	FG2308.ZCE	20230208	1625.0	1638.0	1620.0	1622.0	1604.0	1618.0	1614.0	-20.0	-24.0	172.0	555.25	5529.0	5.0
118	FG2308.ZCE	20230209	1618.0	1614.0	1620.0	1622.0	1603.0	1611.0	1614.0	-3.0	0.0	78.0	251.76	5520.0	-9.0
119	FG2308.ZCE	20230210	1611.0	1614.0	1616.0	1620.0	1587.0	1615.0	1608.0	1.0	-6.0	221.0	710.88	5497.0	-23.0
120	FG2308.ZCE	20230213	1615.0	1608.0	1625.0	1625.0	1599.0	1602.0	1612.0	-6.0	4.0	175.0	564.04	5475.0	-22.0
121	FG2308.ZCE	20230214	1602.0	1612.0	1605.0	1615.0	1585.0	1613.0	1610.0	1.0	-2.0	679.0	2186.19	6064.0	589.0
122	FG2308.ZCE	20230215	1613.0	1610.0	1613.0	1631.0	1608.0	1610.0	1619.0	0.0	9.0	56.0	181.31	6075.0	11.0
123	FG2308.ZCE	20230216	1610.0	1619.0	1621.0	1632.0	1617.0	1626.0	1626.0	7.0	7.0	118.0	383.67	6050.0	-25.0
124	FG2308.ZCE	20230217	1626.0	1626.0	1627.0	1629.0	1606.0	1613.0	1621.0	-13.0	-5.0	136.0	440.9	6122.0	72.0
125	FG2308.ZCE	20230220	1613.0	1621.0	1612.0	1622.0	1605.0	1617.0	1614.0	-4.0	-7.0	106.0	342.08	6141.0	19.0
126	FG2308.ZCE	20230221	1617.0	1614.0	1626.0	1641.0	1621.0	1639.0	1635.0	25.0	21.0	127.0	415.17	6138.0	-3.0
127	FG2308.ZCE	20230222	1639.0	1635.0	1635.0	1635.0	1616.0	1631.0	1627.0	-4.0	-8.0	178.0	579.12	6155.0	17.0
128	FG2308.ZCE	20230223	1631.0	1627.0	1629.0	1646.0	1629.0	1633.0	1636.0	6.0	9.0	145.0	474.49	6255.0	100.0
129	FG2308.ZCE	20230224	1633.0	1636.0	1633.0	1633.0	1609.0	1613.0	1617.0	-23.0	-19.0	139.0	449.65	6295.0	40.0
130	FG2308.ZCE	20230227	1613.0	1617.0	1612.0	1615.0	1600.0	1606.0	1609.0	-11.0	-8.0	48.0	154.44	6289.0	-6.0
131	FG2308.ZCE	20230228	1606.0	1609.0	1604.0	1608.0	1602.0	1603.0	1606.0	-6.0	-3.0	139.0	446.44	6292.0	3.0
132	FG2308.ZCE	20230301	1603.0	1606.0	1607.0	1610.0	1590.0	1605.0	1600.0	-1.0	-6.0	8219.0	26298.32	12327.0	6035.0
133	FG2308.ZCE	20230302	1605.0	1600.0	1607.0	1617.0	1604.0	1617.0	1611.0	17.0	11.0	5431.0	17503.81	16818.0	4491.0
134	FG2308.ZCE	20230303	1617.0	1611.0	1619.0	1629.0	1618.0	1627.0	1623.0	16.0	12.0	5285.0	17156.35	21145.0	4327.0
135	FG2308.ZCE	20230306	1627.0	1623.0	1625.0	1653.0	1616.0	1650.0	1629.0	27.0	6.0	7026.0	22886.88	24567.0	3422.0
136	FG2308.ZCE	20230307	1650.0	1629.0	1658.0	1667.0	1651.0	1659.0	1660.0	30.0	31.0	5697.0	18909.69	26293.0	1726.0
137	FG2308.ZCE	20230308	1659.0	1660.0	1665.0	1676.0	1644.0	1660.0	1663.0	0.0	3.0	9047.0	30087.76	28383.0	2090.0
138	FG2308.ZCE	20230309	1660.0	1663.0	1665.0	1665.0	1637.0	1649.0	1645.0	-14.0	-18.0	8132.0	26757.09	29788.0	1405.0
139	FG2308.ZCE	20230310	1649.0	1645.0	1655.0	1688.0	1649.0	1666.0	1670.0	21.0	25.0	6845.0	22859.48	30668.0	880.0
140	FG2308.ZCE	20230313	1666.0	1670.0	1674.0	1699.0	1665.0	1696.0	1684.0	26.0	14.0	6154.0	20729.26	31221.0	553.0
141	FG2308.ZCE	20230314	1696.0	1684.0	1680.0	1703.0	1670.0	1672.0	1688.0	-12.0	4.0	8100.0	27348.93	32138.0	917.0
142	FG2308.ZCE	20230315	1672.0	1688.0	1679.0	1688.0	1662.0	1671.0	1676.0	-17.0	-12.0	3844.0	12881.92	32268.0	130.0
143	FG2308.ZCE	20230316	1671.0	1676.0	1659.0	1675.0	1603.0	1603.0	1635.0	-73.0	-41.0	8913.0	29146.28	31915.0	-353.0
144	FG2308.ZCE	20230317	1603.0	1635.0	1608.0	1635.0	1592.0	1622.0	1613.0	-13.0	-22.0	3840.0	12384.93	32579.0	664.0
145	FG2308.ZCE	20230320	1622.0	1613.0	1623.0	1642.0	1601.0	1607.0	1623.0	-6.0	10.0	3771.0	12243.63	33019.0	440.0
146	FG2308.ZCE	20230321	1607.0	1623.0	1614.0	1627.0	1611.0	1618.0	1618.0	-5.0	-5.0	2231.0	7221.44	33296.0	277.0
147	FG2308.ZCE	20230322	1618.0	1618.0	1626.0	1640.0	1617.0	1633.0	1629.0	15.0	11.0	2831.0	9221.89	33872.0	576.0
148	FG2308.ZCE	20230323	1633.0	1629.0	1640.0	1656.0	1638.0	1649.0	1648.0	20.0	19.0	4925.0	16228.11	35293.0	1421.0
149	FG2308.ZCE	20230324	1649.0	1648.0	1650.0	1657.0	1625.0	1651.0	1643.0	3.0	-5.0	5157.0	16948.47	36333.0	1040.0
150	FG2308.ZCE	20230327	1651.0	1643.0	1648.0	1683.0	1602.0	1667.0	1667.0	24.0	24.0	6184.0	20619.74	37198.0	865.0
151	FG2308.ZCE	20230328	1667.0	1667.0	1671.0	1698.0	1665.0	1686.0	1682.0	19.0	15.0	6296.0	21184.91	38580.0	1382.0
152	FG2308.ZCE	20230329	1686.0	1682.0	1687.0	1694.0	1661.0	1668.0	1681.0	-14.0	-1.0	8755.0	29428.72	40976.0	2396.0
153	FG2308.ZCE	20230330	1668.0	1681.0	1674.0	1689.0	1662.0	1677.0	1678.0	-4.0	-3.0	5311.0	17821.94	42315.0	1339.0
154	FG2308.ZCE	20230331	1677.0	1678.0	1678.0	1680.0	1655.0	1656.0	1667.0	-22.0	-11.0	5112.0	17040.8	43083.0	768.0
155	FG2308.ZCE	20230403	1656.0	1667.0	1658.0	1688.0	1656.0	1674.0	1676.0	7.0	9.0	8021.0	26888.79	43736.0	653.0
156	FG2308.ZCE	20230404	1674.0	1676.0	1671.0	1673.0	1641.0	1654.0	1652.0	-22.0	-24.0	8020.0	26501.04	44394.0	658.0
157	FG2308.ZCE	20230406	1654.0	1652.0	1674.0	1691.0	1658.0	1666.0	1675.0	14.0	23.0	12027.0	40282.0	46235.0	1841.0
158	FG2308.ZCE	20230407	1666.0	1675.0	1668.0	1686.0	1668.0	1682.0	1679.0	7.0	4.0	6419.0	21552.43	46669.0	434.0
159	FG2308.ZCE	20230410	1682.0	1679.0	1688.0	1706.0	1656.0	1666.0	1684.0	-13.0	5.0	17487.0	58901.67	53142.0	6473.0
160	FG2308.ZCE	20230411	1666.0	1684.0	1672.0	1677.0	1626.0	1653.0	1656.0	-31.0	-28.0	12940.0	42866.0	56354.0	3212.0
161	FG2308.ZCE	20230412	1653.0	1656.0	1651.0	1664.0	1637.0	1657.0	1652.0	1.0	-4.0	7348.0	24271.87	56232.0	-122.0
162	FG2308.ZCE	20230413	1657.0	1652.0	1665.0	1678.0	1646.0	1672.0	1657.0	20.0	5.0	17474.0	57893.77	59258.0	3026.0
163	FG2308.ZCE	20230414	1672.0	1657.0	1677.0	1740.0	1677.0	1736.0	1717.0	79.0	60.0	20087.0	68959.71	62532.0	3274.0
164	FG2308.ZCE	20230417	1736.0	1717.0	1737.0	1803.0	1727.0	1800.0	1775.0	83.0	58.0	13935.0	49476.6	65329.0	2797.0
165	FG2308.ZCE	20230418	1800.0	1775.0	1805.0	1815.0	1780.0	1812.0	1799.0	37.0	24.0	11004.0	39591.89	67249.0	1920.0
166	FG2308.ZCE	20230419	1812.0	1799.0	1816.0	1879.0	1816.0	1855.0	1854.0	56.0	55.0	26444.0	98055.29	76610.0	9361.0
167	FG2308.ZCE	20230420	1855.0	1854.0	1855.0	1942.0	1831.0	1929.0	1875.0	75.0	21.0	23150.0	86800.32	82670.0	6060.0
168	FG2308.ZCE	20230421	1929.0	1875.0	1929.0	1979.0	1853.0	1866.0	1918.0	-9.0	43.0	40361.0	154815.13	86232.0	3562.0
169	FG2308.ZCE	20230424	1866.0	1918.0	1874.0	1932.0	1830.0	1893.0	1886.0	-25.0	-32.0	24033.0	90634.85	89965.0	3733.0
170	FG2308.ZCE	20230425	1893.0	1886.0	1909.0	1960.0	1899.0	1921.0	1924.0	35.0	38.0	24833.0	95563.22	98378.0	8413.0
171	FG2308.ZCE	20230426	1921.0	1924.0	1915.0	1915.0	1856.0	1877.0	1879.0	-47.0	-45.0	26024.0	97799.77	98002.0	-376.0
172	FG2308.ZCE	20230427	1877.0	1879.0	1866.0	1870.0	1812.0	1813.0	1840.0	-66.0	-39.0	19758.0	72701.72	99518.0	1516.0
173	FG2308.ZCE	20230428	1813.0	1840.0	1819.0	1857.0	1791.0	1856.0	1832.0	16.0	-8.0	30236.0	110778.54	87608.0	-11910.0
174	FG2308.ZCE	20230504	1856.0	1832.0	1836.0	1870.0	1792.0	1798.0	1835.0	-34.0	3.0	23237.0	85267.4	77182.0	-10426.0
175	FG2308.ZCE	20230505	1798.0	1835.0	1801.0	1823.0	1755.0	1797.0	1792.0	-38.0	-43.0	20391.0	73091.88	71490.0	-5692.0
176	FG2308.ZCE	20230508	1797.0	1792.0	1797.0	1823.0	1751.0	1774.0	1784.0	-18.0	-8.0	17750.0	63315.04	65214.0	-6276.0
177	FG2308.ZCE	20230509	1774.0	1784.0	1755.0	1767.0	1718.0	1719.0	1748.0	-65.0	-36.0	16161.0	56493.58	62944.0	-2270.0
178	FG2308.ZCE	20230510	1719.0	1748.0	1722.0	1746.0	1713.0	1737.0	1727.0	-11.0	-21.0	16280.0	56239.09	60243.0	-2701.0
179	FG2308.ZCE	20230511	1737.0	1727.0	1734.0	1767.0	1707.0	1743.0	1739.0	16.0	12.0	12746.0	44321.12	61937.0	1694.0
180	FG2308.ZCE	20230512	1743.0	1739.0	1736.0	1740.0	1706.0	1734.0	1724.0	-5.0	-15.0	8470.0	29200.7	61805.0	-132.0
181	FG2308.ZCE	20230515	1734.0	1724.0	1735.0	1747.0	1632.0	1637.0	1655.0	-87.0	-69.0	29287.0	96961.46	58680.0	-3125.0
182	FG2308.ZCE	20230516	1637.0	1655.0	1627.0	1651.0	1622.0	1639.0	1637.0	-16.0	-18.0	16991.0	55613.32	52222.0	-6458.0
183	FG2308.ZCE	20230517	1639.0	1637.0	1649.0	1707.0	1640.0	1678.0	1672.0	41.0	35.0	17963.0	60085.76	48401.0	-3821.0
184	FG2308.ZCE	20230518	1678.0	1672.0	1686.0	1713.0	1662.0	1665.0	1690.0	-7.0	18.0	7013.0	23702.08	48422.0	21.0
185	FG2308.ZCE	20230519	1665.0	1690.0	1679.0	1679.0	1594.0	1623.0	1632.0	-67.0	-58.0	12821.0	41857.36	50199.0	1777.0
186	FG2308.ZCE	20230522	1623.0	1632.0	1627.0	1632.0	1509.0	1517.0	1558.0	-115.0	-74.0	44425.0	138392.76	43294.0	-6905.0
187	FG2308.ZCE	20230523	1517.0	1558.0	1534.0	1567.0	1504.0	1514.0	1530.0	-44.0	-28.0	16232.0	49660.7	38698.0	-4596.0
188	FG2308.ZCE	20230524	1514.0	1530.0	1528.0	1550.0	1501.0	1535.0	1529.0	5.0	-1.0	16602.0	50781.15	38355.0	-343.0
189	FG2308.ZCE	20230525	1535.0	1529.0	1533.0	1571.0	1521.0	1545.0	1547.0	16.0	18.0	13134.0	40626.59	34804.0	-3551.0
190	FG2308.ZCE	20230526	1545.0	1547.0	1538.0	1550.0	1494.0	1527.0	1520.0	-20.0	-27.0	8814.0	26791.07	35357.0	553.0
191	FG2308.ZCE	20230529	1527.0	1520.0	1532.0	1543.0	1502.0	1513.0	1523.0	-7.0	3.0	7146.0	21760.77	34788.0	-569.0
192	FG2308.ZCE	20230530	1513.0	1523.0	1508.0	1527.0	1461.0	1469.0	1493.0	-54.0	-30.0	6463.0	19301.2	34624.0	-164.0
193	FG2308.ZCE	20230531	1469.0	1493.0	1465.0	1476.0	1449.0	1464.0	1461.0	-29.0	-32.0	5082.0	14849.07	33844.0	-780.0
194	FG2308.ZCE	20230601	1464.0	1461.0	1465.0	1499.0	1454.0	1499.0	1482.0	38.0	21.0	4636.0	13742.4	33507.0	-337.0
195	FG2308.ZCE	20230602	1499.0	1482.0	1498.0	1601.0	1494.0	1601.0	1550.0	119.0	68.0	8400.0	26039.32	33998.0	491.0
196	FG2308.ZCE	20230605	1601.0	1550.0	1599.0	1647.0	1558.0	1578.0	1606.0	28.0	56.0	11952.0	38391.88	34480.0	482.0
197	FG2308.ZCE	20230606	1578.0	1606.0	1569.0	1585.0	1543.0	1559.0	1565.0	-47.0	-41.0	5150.0	16117.99	33900.0	-580.0
198	FG2308.ZCE	20230607	1559.0	1565.0	1562.0	1595.0	1561.0	1576.0	1579.0	11.0	14.0	5120.0	16166.97	34720.0	820.0
199	FG2308.ZCE	20230608	1576.0	1579.0	1584.0	1622.0	1583.0	1605.0	1603.0	26.0	24.0	6558.0	21022.76	34227.0	-493.0
200	FG2308.ZCE	20230609	1605.0	1603.0	1609.0	1621.0	1566.0	1620.0	1609.0	17.0	6.0	3824.0	12304.13	34399.0	172.0
201	FG2308.ZCE	20230612	1620.0	1609.0	1624.0	1643.0	1606.0	1613.0	1625.0	4.0	16.0	4336.0	14091.23	33692.0	-707.0
202	FG2308.ZCE	20230613	1613.0	1625.0	1614.0	1665.0	1612.0	1663.0	1643.0	38.0	18.0	4970.0	16333.36	32939.0	-753.0
203	FG2308.ZCE	20230614	1663.0	1643.0	1668.0	1735.0	1659.0	1706.0	1694.0	63.0	51.0	8508.0	28824.71	31065.0	-1874.0
204	FG2308.ZCE	20230615	1706.0	1694.0	1702.0	1716.0	1655.0	1688.0	1690.0	-6.0	-4.0	7025.0	23750.3	31591.0	526.0
205	FG2308.ZCE	20230616	1688.0	1690.0	1693.0	1714.0	1646.0	1661.0	1684.0	-29.0	-6.0	8358.0	28146.01	31604.0	13.0
206	FG2308.ZCE	20230619	1661.0	1684.0	1664.0	1664.0	1557.0	1558.0	1595.0	-126.0	-89.0	10765.0	34332.13	31688.0	84.0
207	FG2308.ZCE	20230620	1558.0	1595.0	1549.0	1570.0	1545.0	1558.0	1560.0	-37.0	-35.0	5279.0	16471.07	30740.0	-948.0
208	FG2308.ZCE	20230621	1558.0	1560.0	1558.0	1572.0	1535.0	1558.0	1560.0	-2.0	0.0	5853.0	18263.72	29770.0	-970.0
209	FG2308.ZCE	20230626	1558.0	1560.0	1570.0	1570.0	1530.0	1544.0	1541.0	-16.0	-19.0	3346.0	10314.13	29110.0	-660.0
210	FG2308.ZCE	20230627	1544.0	1541.0	1547.0	1574.0	1526.0	1549.0	1549.0	8.0	8.0	4115.0	12750.24	28946.0	-164.0
211	FG2308.ZCE	20230628	1549.0	1549.0	1552.0	1566.0	1538.0	1559.0	1549.0	10.0	0.0	6592.0	20422.68	28711.0	-235.0
212	FG2308.ZCE	20230629	1559.0	1549.0	1561.0	1570.0	1544.0	1562.0	1555.0	13.0	6.0	4322.0	13444.12	28738.0	27.0
213	FG2308.ZCE	20230630	1562.0	1555.0	1559.0	1608.0	1558.0	1575.0	1590.0	20.0	35.0	7802.0	24815.49	28740.0	2.0
214	FG2308.ZCE	20230703	1575.0	1590.0	1578.0	1587.0	1566.0	1575.0	1574.0	-15.0	-16.0	6335.0	19936.86	26354.0	-2386.0
215	FG2308.ZCE	20230704	1575.0	1574.0	1582.0	1617.0	1581.0	1615.0	1599.0	41.0	25.0	7977.0	25504.57	23624.0	-2730.0
216	FG2308.ZCE	20230705	1615.0	1599.0	1618.0	1626.0	1588.0	1617.0	1609.0	18.0	10.0	6025.0	19385.85	23912.0	288.0
217	FG2308.ZCE	20230706	1617.0	1609.0	1627.0	1627.0	1604.0	1620.0	1617.0	11.0	8.0	4620.0	14943.14	22992.0	-920.0
218	FG2308.ZCE	20230707	1620.0	1617.0	1618.0	1667.0	1615.0	1648.0	1641.0	31.0	24.0	6826.0	22405.31	23542.0	550.0
219	FG2308.ZCE	20230710	1648.0	1641.0	1658.0	1666.0	1631.0	1639.0	1648.0	-2.0	7.0	4312.0	14210.11	22499.0	-1043.0
220	FG2308.ZCE	20230711	1639.0	1648.0	1651.0	1712.0	1649.0	1680.0	1685.0	32.0	37.0	9613.0	32400.36	18098.0	-4401.0
221	FG2308.ZCE	20230712	1680.0	1685.0	1681.0	1693.0	1661.0	1681.0	1677.0	-4.0	-8.0	3982.0	13356.24	15858.0	-2240.0
222	FG2308.ZCE	20230713	1681.0	1677.0	1685.0	1685.0	1645.0	1677.0	1663.0	0.0	-14.0	3938.0	13099.17	13637.0	-2221.0
223	FG2308.ZCE	20230714	1677.0	1663.0	1688.0	1741.0	1683.0	1733.0	1712.0	70.0	49.0	5516.0	18885.66	12123.0	-1514.0
224	FG2308.ZCE	20230717	1733.0	1712.0	1746.0	1780.0	1724.0	1727.0	1755.0	15.0	43.0	5303.0	18609.05	9615.0	-2508.0
225	FG2308.ZCE	20230718	1727.0	1755.0	1745.0	1773.0	1745.0	1768.0	1761.0	13.0	6.0	4894.0	17241.56	7270.0	-2345.0
226	FG2308.ZCE	20230719	1768.0	1761.0	1773.0	1807.0	1773.0	1795.0	1794.0	34.0	33.0	3860.0	13847.57	5965.0	-1305.0
227	FG2308.ZCE	20230720	1795.0	1794.0	1789.0	1815.0	1742.0	1750.0	1775.0	-44.0	-19.0	2792.0	9911.81	4776.0	-1189.0
228	FG2308.ZCE	20230721	1750.0	1775.0	1747.0	1772.0	1721.0	1734.0	1746.0	-41.0	-29.0	1443.0	5037.66	4333.0	-443.0
229	FG2308.ZCE	20230724	1734.0	1746.0	1746.0	1770.0	1699.0	1701.0	1718.0	-45.0	-28.0	1518.0	5216.18	3389.0	-944.0
230	FG2308.ZCE	20230725	1701.0	1718.0	1710.0	1747.0	1703.0	1720.0	1715.0	2.0	-3.0	1238.0	4245.47	2605.0	-784.0
231	FG2308.ZCE	20230726	1720.0	1715.0	1728.0	1798.0	1704.0	1755.0	1755.0	40.0	40.0	1281.0	4496.86	1823.0	-782.0
232	FG2308.ZCE	20230727	1755.0	1755.0	1756.0	1772.0	1731.0	1742.0	1748.0	-13.0	-7.0	1290.0	4509.55	1753.0	-70.0
233	FG2308.ZCE	20230728	1742.0	1748.0	1721.0	1755.0	1690.0	1708.0	1717.0	-40.0	-31.0	720.0	2472.45	1606.0	-147.0
234	FG2308.ZCE	20230731	1708.0	1717.0	1710.0	1743.0	1688.0	1723.0	1718.0	6.0	1.0	520.0	1786.54	1392.0	-214.0
235	FG2308.ZCE	20230801	1723.0	1718.0	1746.0	1825.0	1746.0	1825.0	1797.0	107.0	79.0	197.0	708.03	1340.0	-52.0
236	FG2308.ZCE	20230802	1825.0	1797.0	1838.0	1848.0	1831.0	1831.0	1832.0	34.0	35.0	58.0	212.53	1383.0	43.0
237	FG2308.ZCE	20230803	1831.0	1832.0	1832.0	1832.0	1810.0	1817.0	1820.0	-15.0	-12.0	55.0	200.18	1348.0	-35.0
238	FG2308.ZCE	20230804	1817.0	1820.0					1856.0		36.0	0.0	0.0	1348.0	0.0
239	FG2308.ZCE	20230807		1856.0	1850.0	1875.0	1830.0	1875.0	1846.0	19.0	-10.0	158.0	583.35	1190.0	-158.0
240	FG2308.ZCE	20230808	1875.0	1846.0	1875.0	1975.0	1850.0	1856.0	1863.0	10.0	17.0	560.0	2086.87	860.0	-330.0
241	FG2308.ZCE	20230809	1856.0	1863.0	1900.0	1900.0	1900.0	1900.0	1900.0	37.0	37.0	30.0	114.0	830.0	-30.0
242	FG2308.ZCE	20230810	1900.0	1900.0	1857.0	1857.0	1819.0	1825.0	1833.0	-75.0	-67.0	209.0	766.22	830.0	0.0
243	FG2308.ZCE	20230811	1825.0	1833.0	1931.0	1931.0	1835.0	1840.0	1868.0	7.0	35.0	11.0	41.1	830.0	0.0
244	FG2308.ZCE	20230814	1840.0	1868.0	1880.0	2000.0	1880.0	1880.0	1892.0	12.0	24.0	10.0	37.84	0.0	-830.0