finance-talk/data/FG/FG2411.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	FG2411.ZCE	20231115		1572.0	1571.0	1571.0	1551.0	1559.0	1561.0	-13.0	-11.0	142.0	443.44	101.0
3	FG2411.ZCE	20231116	1559.0	1561.0	1559.0	1565.0	1555.0	1563.0	1559.0	2.0	-2.0	139.0	433.39	163.0	62.0
4	FG2411.ZCE	20231117	1563.0	1559.0	1565.0	1579.0	1563.0	1567.0	1573.0	8.0	14.0	146.0	459.17	169.0	6.0
5	FG2411.ZCE	20231120	1567.0	1573.0	1572.0	1602.0	1572.0	1602.0	1592.0	29.0	19.0	167.0	531.58	166.0	-3.0
6	FG2411.ZCE	20231121	1602.0	1592.0	1592.0	1634.0	1592.0	1609.0	1614.0	17.0	22.0	177.0	571.39	203.0	37.0
7	FG2411.ZCE	20231122	1609.0	1614.0	1607.0	1621.0	1569.0	1583.0	1588.0	-31.0	-26.0	304.0	965.51	287.0	84.0
8	FG2411.ZCE	20231123	1583.0	1588.0	1583.0	1617.0	1578.0	1616.0	1592.0	28.0	4.0	293.0	932.97	258.0	-29.0
9	FG2411.ZCE	20231124	1616.0	1592.0	1610.0	1666.0	1598.0	1650.0	1640.0	58.0	48.0	301.0	987.12	286.0	28.0
10	FG2411.ZCE	20231127	1650.0	1640.0	1645.0	1716.0	1645.0	1685.0	1682.0	45.0	42.0	337.0	1133.84	369.0	83.0
11	FG2411.ZCE	20231128	1685.0	1682.0	1688.0	1714.0	1661.0	1685.0	1691.0	3.0	9.0	367.0	1240.92	317.0	-52.0
12	FG2411.ZCE	20231129	1685.0	1691.0	1686.0	1752.0	1686.0	1745.0	1724.0	54.0	33.0	415.0	1431.22	270.0	-47.0
13	FG2411.ZCE	20231130	1745.0	1724.0	1751.0	1753.0	1715.0	1753.0	1739.0	29.0	15.0	308.0	1070.96	406.0	136.0
14	FG2411.ZCE	20231201	1753.0	1739.0	1756.0	1832.0	1753.0	1821.0	1787.0	82.0	48.0	501.0	1790.9	503.0	97.0
15	FG2411.ZCE	20231204	1821.0	1787.0	1826.0	1868.0	1795.0	1829.0	1832.0	42.0	45.0	927.0	3395.98	598.0	95.0
16	FG2411.ZCE	20231205	1829.0	1832.0	1832.0	1849.0	1774.0	1810.0	1807.0	-22.0	-25.0	682.0	2464.88	582.0	-16.0
17	FG2411.ZCE	20231206	1810.0	1807.0	1815.0	1846.0	1782.0	1832.0	1815.0	25.0	8.0	2214.0	8035.06	2389.0	1807.0
18	FG2411.ZCE	20231207	1832.0	1815.0	1838.0	1945.0	1821.0	1921.0	1895.0	106.0	80.0	1090.0	4131.3	2413.0	24.0
19	FG2411.ZCE	20231208	1921.0	1895.0	1904.0	1954.0	1874.0	1885.0	1920.0	-10.0	25.0	828.0	3179.56	2632.0	219.0
20	FG2411.ZCE	20231211	1885.0	1920.0	1918.0	1918.0	1826.0	1842.0	1851.0	-78.0	-69.0	434.0	1607.03	2548.0	-84.0
21	FG2411.ZCE	20231212	1842.0	1851.0	1845.0	1845.0	1809.0	1820.0	1829.0	-31.0	-22.0	785.0	2871.66	2837.0	289.0
22	FG2411.ZCE	20231213	1820.0	1829.0	1822.0	1823.0	1742.0	1762.0	1774.0	-67.0	-55.0	807.0	2862.95	3053.0	216.0
23	FG2411.ZCE	20231214	1762.0	1774.0	1773.0	1785.0	1756.0	1765.0	1765.0	-9.0	-9.0	596.0	2104.18	3381.0	328.0
24	FG2411.ZCE	20231215	1765.0	1765.0	1775.0	1810.0	1758.0	1760.0	1782.0	-5.0	17.0	627.0	2234.3	3647.0	266.0
25	FG2411.ZCE	20231218	1760.0	1782.0	1756.0	1758.0	1699.0	1712.0	1721.0	-70.0	-61.0	582.0	2003.57	3916.0	269.0
26	FG2411.ZCE	20231219	1712.0	1721.0	1722.0	1741.0	1710.0	1729.0	1720.0	8.0	-1.0	769.0	2644.62	4430.0	514.0
27	FG2411.ZCE	20231220	1729.0	1720.0	1741.0	1768.0	1733.0	1760.0	1742.0	40.0	22.0	1051.0	3662.55	5153.0	723.0
28	FG2411.ZCE	20231221	1760.0	1742.0	1744.0	1801.0	1730.0	1800.0	1764.0	58.0	22.0	681.0	2402.62	5281.0	128.0
29	FG2411.ZCE	20231222	1800.0	1764.0	1797.0	1845.0	1779.0	1816.0	1815.0	52.0	51.0	387.0	1405.05	5208.0	-73.0
30	FG2411.ZCE	20231225	1816.0	1815.0	1800.0	1815.0	1770.0	1793.0	1794.0	-22.0	-21.0	564.0	2023.59	5015.0	-193.0
31	FG2411.ZCE	20231226	1793.0	1794.0	1771.0	1812.0	1771.0	1790.0	1792.0	-4.0	-2.0	166.0	594.93	5044.0	29.0
32	FG2411.ZCE	20231227	1790.0	1792.0	1799.0	1811.0	1782.0	1800.0	1797.0	8.0	5.0	120.0	431.2	5067.0	23.0
33	FG2411.ZCE	20231228	1800.0	1797.0	1795.0	1812.0	1776.0	1801.0	1795.0	4.0	-2.0	141.0	506.26	5060.0	-7.0
34	FG2411.ZCE	20231229	1801.0	1795.0	1770.0	1820.0	1770.0	1815.0	1808.0	20.0	13.0	385.0	1392.04	4946.0	-114.0
35	FG2411.ZCE	20240102	1815.0	1808.0	1798.0	1801.0	1770.0	1785.0	1789.0	-23.0	-19.0	917.0	3280.53	4256.0	-690.0
36	FG2411.ZCE	20240103	1785.0	1789.0	1775.0	1855.0	1775.0	1835.0	1836.0	46.0	47.0	497.0	1824.57	4421.0	165.0
37	FG2411.ZCE	20240104	1835.0	1836.0	1846.0	1852.0	1790.0	1796.0	1819.0	-40.0	-17.0	316.0	1149.64	4356.0	-65.0
38	FG2411.ZCE	20240105	1796.0	1819.0	1802.0	1819.0	1738.0	1742.0	1771.0	-77.0	-48.0	614.0	2174.71	4298.0	-58.0
39	FG2411.ZCE	20240108	1742.0	1771.0	1758.0	1764.0	1661.0	1680.0	1700.0	-91.0	-71.0	948.0	3224.03	4447.0	149.0
40	FG2411.ZCE	20240109	1680.0	1700.0	1682.0	1730.0	1679.0	1696.0	1702.0	-4.0	2.0	413.0	1405.77	4333.0	-114.0
41	FG2411.ZCE	20240110	1696.0	1702.0	1698.0	1705.0	1608.0	1613.0	1670.0	-89.0	-32.0	931.0	3109.28	4329.0	-4.0
42	FG2411.ZCE	20240111	1613.0	1670.0	1621.0	1641.0	1600.0	1635.0	1626.0	-35.0	-44.0	412.0	1339.82	4351.0	22.0
43	FG2411.ZCE	20240112	1635.0	1626.0	1629.0	1636.0	1593.0	1602.0	1611.0	-24.0	-15.0	811.0	2613.04	4367.0	16.0
44	FG2411.ZCE	20240115	1602.0	1611.0	1602.0	1612.0	1586.0	1602.0	1599.0	-9.0	-12.0	728.0	2328.86	4321.0	-46.0
45	FG2411.ZCE	20240116	1602.0	1599.0	1601.0	1639.0	1600.0	1617.0	1612.0	18.0	13.0	1043.0	3362.75	3850.0	-471.0
46	FG2411.ZCE	20240117	1617.0	1612.0	1620.0	1647.0	1605.0	1605.0	1625.0	-7.0	13.0	947.0	3077.8	3436.0	-414.0
47	FG2411.ZCE	20240118	1605.0	1625.0	1608.0	1633.0	1594.0	1632.0	1618.0	7.0	-7.0	1584.0	5125.6	2316.0	-1120.0
48	FG2411.ZCE	20240119	1632.0	1618.0	1628.0	1638.0	1614.0	1636.0	1628.0	18.0	10.0	744.0	2421.77	1875.0	-441.0
49	FG2411.ZCE	20240122	1636.0	1628.0	1634.0	1688.0	1630.0	1670.0	1652.0	42.0	24.0	1205.0	3982.17	1399.0	-476.0
50	FG2411.ZCE	20240123	1670.0	1652.0	1662.0	1667.0	1647.0	1656.0	1657.0	4.0	5.0	249.0	825.12	1361.0	-38.0
51	FG2411.ZCE	20240124	1656.0	1657.0	1642.0	1692.0	1642.0	1687.0	1676.0	30.0	19.0	318.0	1065.87	1241.0	-120.0
52	FG2411.ZCE	20240125	1687.0	1676.0	1694.0	1710.0	1684.0	1693.0	1694.0	17.0	18.0	477.0	1616.53	1160.0	-81.0
53	FG2411.ZCE	20240126	1693.0	1694.0	1690.0	1698.0	1668.0	1682.0	1682.0	-12.0	-12.0	703.0	2365.34	1079.0	-81.0
54	FG2411.ZCE	20240129	1682.0	1682.0	1662.0	1730.0	1662.0	1680.0	1704.0	-2.0	22.0	371.0	1264.03	1112.0	33.0
55	FG2411.ZCE	20240130	1680.0	1704.0	1684.0	1698.0	1667.0	1677.0	1681.0	-27.0	-23.0	183.0	615.15	1101.0	-11.0
56	FG2411.ZCE	20240131	1677.0	1681.0	1671.0	1686.0	1660.0	1675.0	1673.0	-6.0	-8.0	199.0	665.92	1098.0	-3.0
57	FG2411.ZCE	20240201	1675.0	1673.0	1678.0	1678.0	1621.0	1626.0	1639.0	-47.0	-34.0	301.0	986.78	1166.0	68.0
58	FG2411.ZCE	20240202	1626.0	1639.0	1624.0	1640.0	1611.0	1618.0	1620.0	-21.0	-19.0	229.0	741.75	1200.0	34.0
59	FG2411.ZCE	20240205	1618.0	1620.0	1615.0	1647.0	1615.0	1629.0	1633.0	9.0	13.0	145.0	473.48	1186.0	-14.0
60	FG2411.ZCE	20240206	1629.0	1633.0	1626.0	1650.0	1610.0	1638.0	1629.0	5.0	-4.0	274.0	892.49	1148.0	-38.0
61	FG2411.ZCE	20240207	1638.0	1629.0	1635.0	1661.0	1633.0	1658.0	1645.0	29.0	16.0	146.0	480.41	1099.0	-49.0
62	FG2411.ZCE	20240208	1658.0	1645.0	1631.0	1683.0	1631.0	1650.0	1665.0	5.0	20.0	103.0	342.93	1086.0	-13.0
63	FG2411.ZCE	20240219	1650.0	1665.0	1635.0	1672.0	1603.0	1612.0	1615.0	-53.0	-50.0	355.0	1146.66	1222.0	136.0
64	FG2411.ZCE	20240220	1612.0	1615.0	1610.0	1615.0	1575.0	1576.0	1590.0	-39.0	-25.0	384.0	1221.3	1436.0	214.0
65	FG2411.ZCE	20240221	1576.0	1590.0	1584.0	1595.0	1568.0	1573.0	1578.0	-17.0	-12.0	383.0	1208.84	1610.0	174.0
66	FG2411.ZCE	20240222	1573.0	1578.0	1569.0	1582.0	1569.0	1577.0	1575.0	-1.0	-3.0	269.0	847.14	1701.0	91.0
67	FG2411.ZCE	20240223	1577.0	1575.0	1579.0	1585.0	1577.0	1579.0	1582.0	4.0	7.0	288.0	911.2	1726.0	25.0
68	FG2411.ZCE	20240226	1579.0	1582.0	1578.0	1585.0	1558.0	1563.0	1570.0	-19.0	-12.0	405.0	1271.97	1809.0	83.0
69	FG2411.ZCE	20240227	1563.0	1570.0	1567.0	1588.0	1563.0	1585.0	1578.0	15.0	8.0	304.0	959.5	1717.0	-92.0
70	FG2411.ZCE	20240228	1585.0	1578.0	1584.0	1586.0	1549.0	1555.0	1567.0	-23.0	-11.0	488.0	1529.57	1952.0	235.0
71	FG2411.ZCE	20240229	1555.0	1567.0	1551.0	1564.0	1548.0	1560.0	1554.0	-7.0	-13.0	423.0	1314.76	1993.0	41.0
72	FG2411.ZCE	20240301	1560.0	1554.0	1562.0	1572.0	1554.0	1561.0	1562.0	7.0	8.0	576.0	1799.94	2258.0	265.0
73	FG2411.ZCE	20240304	1561.0	1562.0	1561.0	1562.0	1536.0	1556.0	1548.0	-6.0	-14.0	570.0	1765.11	2408.0	150.0
74	FG2411.ZCE	20240305	1556.0	1548.0	1558.0	1579.0	1541.0	1544.0	1559.0	-4.0	11.0	721.0	2247.38	2535.0	127.0
75	FG2411.ZCE	20240306	1544.0	1559.0	1542.0	1552.0	1533.0	1548.0	1542.0	-11.0	-17.0	430.0	1325.9	2656.0	121.0
76	FG2411.ZCE	20240307	1548.0	1542.0	1552.0	1561.0	1530.0	1538.0	1549.0	-4.0	7.0	353.0	1093.42	2772.0	116.0
77	FG2411.ZCE	20240308	1538.0	1549.0	1539.0	1555.0	1538.0	1550.0	1547.0	1.0	-2.0	339.0	1048.89	2716.0	-56.0
78	FG2411.ZCE	20240311	1550.0	1547.0	1551.0	1563.0	1515.0	1532.0	1537.0	-15.0	-10.0	1431.0	4398.26	2960.0	244.0
79	FG2411.ZCE	20240312	1532.0	1537.0	1537.0	1543.0	1525.0	1543.0	1535.0	6.0	-2.0	317.0	973.45	2973.0	13.0
80	FG2411.ZCE	20240313	1543.0	1535.0	1543.0	1546.0	1530.0	1536.0	1538.0	1.0	3.0	225.0	692.11	3045.0	72.0
81	FG2411.ZCE	20240314	1536.0	1538.0	1540.0	1543.0	1518.0	1530.0	1533.0	-8.0	-5.0	375.0	1149.63	3021.0	-24.0
82	FG2411.ZCE	20240315	1530.0	1533.0	1531.0	1547.0	1529.0	1535.0	1537.0	2.0	4.0	464.0	1426.05	2979.0	-42.0
83	FG2411.ZCE	20240318	1535.0	1537.0	1537.0	1540.0	1487.0	1493.0	1509.0	-44.0	-28.0	723.0	2181.43	3226.0	247.0
84	FG2411.ZCE	20240319	1493.0	1509.0	1497.0	1516.0	1490.0	1506.0	1501.0	-3.0	-8.0	366.0	1098.95	3311.0	85.0
85	FG2411.ZCE	20240320	1506.0	1501.0	1500.0	1516.0	1497.0	1497.0	1506.0	-4.0	5.0	214.0	644.42	3321.0	10.0
86	FG2411.ZCE	20240321	1497.0	1506.0	1501.0	1523.0	1492.0	1514.0	1508.0	8.0	2.0	382.0	1151.8	3200.0	-121.0
87	FG2411.ZCE	20240322	1514.0	1508.0	1512.0	1528.0	1500.0	1506.0	1516.0	-2.0	8.0	357.0	1082.28	3151.0	-49.0
88	FG2411.ZCE	20240325	1506.0	1516.0	1503.0	1508.0	1475.0	1475.0	1488.0	-41.0	-28.0	876.0	2606.64	3195.0	44.0
89	FG2411.ZCE	20240326	1475.0	1488.0	1479.0	1480.0	1463.0	1466.0	1471.0	-22.0	-17.0	245.0	720.65	3205.0	10.0
90	FG2411.ZCE	20240327	1466.0	1471.0	1468.0	1476.0	1436.0	1440.0	1454.0	-31.0	-17.0	341.0	991.91	3254.0	49.0
91	FG2411.ZCE	20240328	1440.0	1454.0	1440.0	1448.0	1417.0	1417.0	1429.0	-37.0	-25.0	385.0	1100.54	3262.0	8.0
92	FG2411.ZCE	20240329	1417.0	1429.0	1422.0	1436.0	1409.0	1421.0	1419.0	-8.0	-10.0	456.0	1294.41	3453.0	191.0
93	FG2411.ZCE	20240401	1421.0	1419.0	1422.0	1442.0	1410.0	1439.0	1428.0	20.0	9.0	468.0	1336.56	3434.0	-19.0
94	FG2411.ZCE	20240402	1439.0	1428.0	1448.0	1451.0	1424.0	1428.0	1436.0	0.0	8.0	251.0	720.68	3478.0	44.0
95	FG2411.ZCE	20240403	1428.0	1436.0	1428.0	1447.0	1428.0	1437.0	1438.0	1.0	2.0	236.0	678.72	3464.0	-14.0
96	FG2411.ZCE	20240408	1437.0	1438.0	1463.0	1490.0	1455.0	1487.0	1472.0	49.0	34.0	482.0	1419.27	3305.0	-159.0
97	FG2411.ZCE	20240409	1487.0	1472.0	1489.0	1512.0	1467.0	1507.0	1490.0	35.0	18.0	555.0	1653.64	3223.0	-82.0
98	FG2411.ZCE	20240410	1507.0	1490.0	1518.0	1531.0	1500.0	1514.0	1516.0	24.0	26.0	852.0	2582.97	3292.0	69.0
99	FG2411.ZCE	20240411	1514.0	1516.0	1520.0	1521.0	1489.0	1492.0	1503.0	-24.0	-13.0	413.0	1241.18	3368.0	76.0
100	FG2411.ZCE	20240412	1492.0	1503.0	1493.0	1508.0	1480.0	1499.0	1494.0	-4.0	-9.0	386.0	1153.25	3416.0	48.0
101	FG2411.ZCE	20240415	1499.0	1494.0	1498.0	1503.0	1456.0	1474.0	1475.0	-20.0	-19.0	619.0	1826.26	3516.0	100.0
102	FG2411.ZCE	20240416	1474.0	1475.0	1494.0	1494.0	1453.0	1460.0	1462.0	-15.0	-13.0	353.0	1032.52	3572.0	56.0
103	FG2411.ZCE	20240417	1460.0	1462.0	1460.0	1480.0	1449.0	1473.0	1463.0	11.0	1.0	429.0	1255.25	3562.0	-10.0
104	FG2411.ZCE	20240418	1473.0	1463.0	1475.0	1522.0	1471.0	1516.0	1506.0	53.0	43.0	1187.0	3576.15	3614.0	52.0
105	FG2411.ZCE	20240419	1516.0	1506.0	1533.0	1533.0	1497.0	1508.0	1511.0	2.0	5.0	644.0	1946.44	3607.0	-7.0
106	FG2411.ZCE	20240422	1508.0	1511.0	1509.0	1547.0	1504.0	1529.0	1529.0	18.0	18.0	1492.0	4562.55	3180.0	-427.0
107	FG2411.ZCE	20240423	1529.0	1529.0	1519.0	1542.0	1508.0	1514.0	1527.0	-15.0	-2.0	893.0	2727.05	2971.0	-209.0
108	FG2411.ZCE	20240424	1514.0	1527.0	1515.0	1560.0	1515.0	1547.0	1548.0	20.0	21.0	1418.0	4389.75	3023.0	52.0
109	FG2411.ZCE	20240425	1547.0	1548.0	1550.0	1584.0	1539.0	1568.0	1567.0	20.0	19.0	1342.0	4206.96	2921.0	-102.0
110	FG2411.ZCE	20240426	1568.0	1567.0	1573.0	1580.0	1547.0	1573.0	1564.0	6.0	-3.0	564.0	1764.06	2878.0	-43.0
111	FG2411.ZCE	20240429	1573.0	1564.0	1566.0	1578.0	1540.0	1565.0	1561.0	1.0	-3.0	461.0	1439.27	2844.0	-34.0
112	FG2411.ZCE	20240430	1565.0	1561.0	1567.0	1575.0	1527.0	1537.0	1550.0	-24.0	-11.0	560.0	1736.37	2809.0	-35.0
113	FG2411.ZCE	20240506	1537.0	1550.0	1536.0	1602.0	1536.0	1593.0	1574.0	43.0	24.0	651.0	2049.21	2611.0	-198.0
114	FG2411.ZCE	20240507	1593.0	1574.0	1598.0	1620.0	1588.0	1600.0	1605.0	26.0	31.0	618.0	1983.66	2619.0	8.0
115	FG2411.ZCE	20240508	1600.0	1605.0	1596.0	1608.0	1580.0	1589.0	1593.0	-16.0	-12.0	431.0	1373.59	2584.0	-35.0
116	FG2411.ZCE	20240509	1589.0	1593.0	1593.0	1612.0	1586.0	1610.0	1595.0	17.0	2.0	691.0	2204.75	2787.0	203.0
117	FG2411.ZCE	20240510	1610.0	1595.0	1623.0	1637.0	1598.0	1611.0	1621.0	16.0	26.0	711.0	2304.91	2709.0	-78.0
118	FG2411.ZCE	20240513	1611.0	1621.0	1608.0	1618.0	1589.0	1611.0	1604.0	-10.0	-17.0	538.0	1726.16	2618.0	-91.0
119	FG2411.ZCE	20240514	1611.0	1604.0	1606.0	1619.0	1571.0	1580.0	1591.0	-24.0	-13.0	1019.0	3241.84	2821.0	203.0
120	FG2411.ZCE	20240515	1580.0	1591.0	1588.0	1588.0	1562.0	1580.0	1572.0	-11.0	-19.0	422.0	1327.08	2828.0	7.0
121	FG2411.ZCE	20240516	1580.0	1572.0	1576.0	1600.0	1570.0	1599.0	1583.0	27.0	11.0	430.0	1361.13	2952.0	124.0
122	FG2411.ZCE	20240517	1599.0	1583.0	1606.0	1639.0	1593.0	1637.0	1621.0	54.0	38.0	852.0	2762.63	2817.0	-135.0
123	FG2411.ZCE	20240520	1637.0	1621.0	1640.0	1658.0	1627.0	1646.0	1644.0	25.0	23.0	752.0	2472.37	2871.0	54.0
124	FG2411.ZCE	20240521	1646.0	1644.0	1640.0	1685.0	1636.0	1662.0	1676.0	18.0	32.0	2348.0	7872.77	4576.0	1705.0
125	FG2411.ZCE	20240522	1662.0	1676.0	1675.0	1702.0	1669.0	1691.0	1686.0	15.0	10.0	1431.0	4824.12	4412.0	-164.0
126	FG2411.ZCE	20240523	1691.0	1686.0	1678.0	1707.0	1661.0	1677.0	1687.0	-9.0	1.0	548.0	1848.94	4342.0	-70.0
127	FG2411.ZCE	20240524	1677.0	1687.0	1692.0	1742.0	1665.0	1726.0	1712.0	39.0	25.0	1159.0	3968.55	4064.0	-278.0
128	FG2411.ZCE	20240527	1726.0	1712.0	1747.0	1747.0	1715.0	1729.0	1731.0	17.0	19.0	459.0	1589.01	4055.0	-9.0
129	FG2411.ZCE	20240528	1729.0	1731.0	1725.0	1741.0	1704.0	1706.0	1720.0	-25.0	-11.0	753.0	2590.92	3933.0	-122.0
130	FG2411.ZCE	20240529	1706.0	1720.0	1712.0	1774.0	1692.0	1774.0	1729.0	54.0	9.0	804.0	2780.35	3833.0	-100.0
131	FG2411.ZCE	20240530	1774.0	1729.0	1775.0	1783.0	1724.0	1740.0	1756.0	11.0	27.0	604.0	2121.36	3748.0	-85.0
132	FG2411.ZCE	20240531	1740.0	1756.0	1739.0	1748.0	1718.0	1729.0	1734.0	-27.0	-22.0	409.0	1418.56	3728.0	-20.0
133	FG2411.ZCE	20240603	1729.0	1734.0	1729.0	1729.0	1677.0	1691.0	1696.0	-43.0	-38.0	1238.0	4198.27	3851.0	123.0
134	FG2411.ZCE	20240604	1691.0	1696.0	1691.0	1720.0	1669.0	1705.0	1698.0	9.0	2.0	502.0	1704.44	3829.0	-22.0
135	FG2411.ZCE	20240605	1705.0	1698.0	1700.0	1722.0	1685.0	1707.0	1706.0	9.0	8.0	447.0	1525.46	3925.0	96.0
136	FG2411.ZCE	20240606	1707.0	1706.0	1700.0	1751.0	1700.0	1749.0	1736.0	43.0	30.0	877.0	3045.61	4137.0	212.0
137	FG2411.ZCE	20240607	1749.0	1736.0	1748.0	1758.0	1719.0	1728.0	1736.0	-8.0	0.0	524.0	1818.84	4106.0	-31.0
138	FG2411.ZCE	20240611	1728.0	1736.0	1722.0	1726.0	1680.0	1687.0	1706.0	-49.0	-30.0	520.0	1774.02	4276.0	170.0
139	FG2411.ZCE	20240612	1687.0	1706.0	1692.0	1698.0	1678.0	1687.0	1689.0	-19.0	-17.0	692.0	2338.09	4674.0	398.0
140	FG2411.ZCE	20240613	1687.0	1689.0	1686.0	1687.0	1636.0	1653.0	1656.0	-36.0	-33.0	1242.0	4112.72	5224.0	550.0
141	FG2411.ZCE	20240614	1653.0	1656.0	1657.0	1669.0	1645.0	1657.0	1658.0	1.0	2.0	405.0	1342.78	5164.0	-60.0
142	FG2411.ZCE	20240617	1657.0	1658.0	1648.0	1658.0	1600.0	1605.0	1623.0	-53.0	-35.0	565.0	1833.54	5288.0	124.0
143	FG2411.ZCE	20240618	1605.0	1623.0	1608.0	1620.0	1580.0	1589.0	1605.0	-34.0	-18.0	456.0	1463.48	5339.0	51.0
144	FG2411.ZCE	20240619	1589.0	1605.0	1589.0	1605.0	1580.0	1594.0	1593.0	-11.0	-12.0	345.0	1098.87	5367.0	28.0
145	FG2411.ZCE	20240620	1594.0	1593.0	1587.0	1610.0	1575.0	1600.0	1591.0	7.0	-2.0	663.0	2110.03	5603.0	236.0
146	FG2411.ZCE	20240621	1600.0	1591.0	1609.0	1626.0	1586.0	1593.0	1604.0	2.0	13.0	257.0	824.37	5595.0	-8.0
147	FG2411.ZCE	20240624	1593.0	1604.0	1584.0	1598.0	1542.0	1549.0	1559.0	-55.0	-45.0	548.0	1709.12	5660.0	65.0
148	FG2411.ZCE	20240625	1549.0	1559.0	1543.0	1567.0	1543.0	1563.0	1559.0	4.0	0.0	212.0	660.85	5652.0	-8.0
149	FG2411.ZCE	20240626	1563.0	1559.0	1549.0	1573.0	1538.0	1569.0	1548.0	10.0	-11.0	747.0	2313.23	5636.0	-16.0
150	FG2411.ZCE	20240627	1569.0	1548.0	1569.0	1569.0	1543.0	1549.0	1555.0	1.0	7.0	454.0	1411.71	5510.0	-126.0
151	FG2411.ZCE	20240628	1549.0	1555.0	1559.0	1584.0	1542.0	1584.0	1564.0	29.0	9.0	461.0	1442.17	5447.0	-63.0
152	FG2411.ZCE	20240701	1584.0	1564.0	1578.0	1595.0	1559.0	1575.0	1571.0	11.0	7.0	710.0	2230.91	5506.0	59.0
153	FG2411.ZCE	20240702	1575.0	1571.0	1575.0	1603.0	1575.0	1599.0	1585.0	28.0	14.0	1208.0	3828.83	5338.0	-168.0
154	FG2411.ZCE	20240703	1599.0	1585.0	1609.0	1609.0	1576.0	1605.0	1591.0	20.0	6.0	508.0	1616.48	5297.0	-41.0
155	FG2411.ZCE	20240704	1605.0	1591.0	1605.0	1612.0	1588.0	1590.0	1601.0	-1.0	10.0	289.0	925.46	5291.0	-6.0
156	FG2411.ZCE	20240705	1590.0	1601.0	1592.0	1594.0	1553.0	1556.0	1567.0	-45.0	-34.0	589.0	1845.6	5378.0	87.0
157	FG2411.ZCE	20240708	1556.0	1567.0	1558.0	1563.0	1519.0	1527.0	1542.0	-40.0	-25.0	1127.0	3476.76	5074.0	-304.0
158	FG2411.ZCE	20240709	1527.0	1542.0	1531.0	1545.0	1519.0	1535.0	1526.0	-7.0	-16.0	725.0	2212.44	4660.0	-414.0
159	FG2411.ZCE	20240710	1535.0	1526.0	1537.0	1537.0	1491.0	1502.0	1505.0	-24.0	-21.0	1175.0	3535.86	4473.0	-187.0
160	FG2411.ZCE	20240711	1502.0	1505.0	1510.0	1516.0	1489.0	1498.0	1508.0	-7.0	3.0	619.0	1867.18	4579.0	106.0
161	FG2411.ZCE	20240712	1498.0	1508.0	1496.0	1515.0	1496.0	1511.0	1506.0	3.0	-2.0	370.0	1114.08	4640.0	61.0
162	FG2411.ZCE	20240715	1511.0	1506.0	1498.0	1512.0	1487.0	1494.0	1498.0	-12.0	-8.0	892.0	2672.15	4631.0	-9.0
163	FG2411.ZCE	20240716	1494.0	1498.0	1492.0	1499.0	1482.0	1493.0	1490.0	-5.0	-8.0	754.0	2247.48	4694.0	63.0
164	FG2411.ZCE	20240717	1493.0	1490.0	1483.0	1500.0	1475.0	1483.0	1486.0	-7.0	-4.0	738.0	2193.18	4944.0	250.0
165	FG2411.ZCE	20240718	1483.0	1486.0	1483.0	1506.0	1479.0	1500.0	1492.0	14.0	6.0	685.0	2043.78	4915.0	-29.0
166	FG2411.ZCE	20240719	1500.0	1492.0	1492.0	1500.0	1480.0	1482.0	1488.0	-10.0	-4.0	628.0	1869.05	5080.0	165.0
167	FG2411.ZCE	20240722	1482.0	1488.0	1488.0	1492.0	1446.0	1449.0	1458.0	-39.0	-30.0	2352.0	6857.78	5787.0	707.0
168	FG2411.ZCE	20240723	1449.0	1458.0	1456.0	1458.0	1423.0	1426.0	1444.0	-32.0	-14.0	1938.0	5595.2	6713.0	926.0
169	FG2411.ZCE	20240724	1426.0	1444.0	1427.0	1446.0	1415.0	1436.0	1433.0	-8.0	-11.0	1571.0	4502.86	7110.0	397.0
170	FG2411.ZCE	20240725	1436.0	1433.0	1439.0	1442.0	1415.0	1423.0	1427.0	-10.0	-6.0	832.0	2374.56	7222.0	112.0
171	FG2411.ZCE	20240726	1423.0	1427.0	1427.0	1440.0	1410.0	1410.0	1426.0	-17.0	-1.0	822.0	2344.74	7243.0	21.0
172	FG2411.ZCE	20240729	1410.0	1426.0	1408.0	1410.0	1364.0	1366.0	1389.0	-60.0	-37.0	2356.0	6542.92	7799.0	556.0
173	FG2411.ZCE	20240730	1366.0	1389.0	1373.0	1377.0	1361.0	1366.0	1368.0	-23.0	-21.0	1274.0	3486.38	7745.0	-54.0
174	FG2411.ZCE	20240731	1366.0	1368.0	1367.0	1400.0	1353.0	1397.0	1378.0	29.0	10.0	1939.0	5343.12	7544.0	-201.0
175	FG2411.ZCE	20240801	1397.0	1378.0	1405.0	1414.0	1377.0	1382.0	1395.0	4.0	17.0	2000.0	5580.74	7781.0	237.0
176	FG2411.ZCE	20240802	1382.0	1395.0	1385.0	1398.0	1363.0	1397.0	1380.0	2.0	-15.0	1725.0	4762.68	7950.0	169.0
177	FG2411.ZCE	20240805	1397.0	1380.0	1385.0	1392.0	1364.0	1381.0	1379.0	1.0	-1.0	1369.0	3776.79	8071.0	121.0
178	FG2411.ZCE	20240806	1381.0	1379.0	1371.0	1385.0	1359.0	1367.0	1370.0	-12.0	-9.0	1779.0	4874.87	8092.0	21.0
179	FG2411.ZCE	20240807	1367.0	1370.0	1365.0	1370.0	1349.0	1350.0	1356.0	-20.0	-14.0	1964.0	5324.98	7950.0	-142.0
180	FG2411.ZCE	20240808	1350.0	1356.0	1358.0	1360.0	1328.0	1332.0	1343.0	-24.0	-13.0	1903.0	5110.92	8611.0	661.0
181	FG2411.ZCE	20240809	1332.0	1343.0	1338.0	1362.0	1338.0	1343.0	1349.0	0.0	6.0	2327.0	6276.17	8637.0	26.0
182	FG2411.ZCE	20240812	1343.0	1349.0	1342.0	1344.0	1318.0	1337.0	1334.0	-12.0	-15.0	2375.0	6334.66	8590.0	-47.0
183	FG2411.ZCE	20240813	1337.0	1334.0	1337.0	1338.0	1292.0	1299.0	1312.0	-35.0	-22.0	2361.0	6194.54	8950.0	360.0
184	FG2411.ZCE	20240814	1299.0	1312.0	1297.0	1300.0	1260.0	1272.0	1276.0	-40.0	-36.0	2537.0	6476.62	9341.0	391.0
185	FG2411.ZCE	20240815	1272.0	1276.0	1277.0	1280.0	1256.0	1270.0	1267.0	-6.0	-9.0	2273.0	5759.1	9659.0	318.0
186	FG2411.ZCE	20240816	1270.0	1267.0	1270.0	1281.0	1262.0	1265.0	1271.0	-2.0	4.0	2415.0	6140.64	9427.0	-232.0
187	FG2411.ZCE	20240819	1265.0	1271.0	1262.0	1278.0	1257.0	1263.0	1265.0	-8.0	-6.0	2149.0	5438.12	9615.0	188.0
188	FG2411.ZCE	20240820	1263.0	1265.0	1265.0	1281.0	1257.0	1270.0	1268.0	5.0	3.0	1826.0	4632.29	9487.0	-128.0
189	FG2411.ZCE	20240821	1270.0	1268.0	1276.0	1287.0	1268.0	1285.0	1279.0	17.0	11.0	2004.0	5126.87	9610.0	123.0
190	FG2411.ZCE	20240822	1285.0	1279.0	1280.0	1288.0	1225.0	1233.0	1257.0	-46.0	-22.0	3422.0	8604.07	9649.0	39.0
191	FG2411.ZCE	20240823	1233.0	1257.0	1231.0	1237.0	1204.0	1207.0	1216.0	-50.0	-41.0	3208.0	7802.93	10340.0	691.0
192	FG2411.ZCE	20240826	1207.0	1216.0	1209.0	1214.0	1175.0	1187.0	1191.0	-29.0	-25.0	4817.0	11476.05	11663.0	1323.0
193	FG2411.ZCE	20240827	1187.0	1191.0	1190.0	1200.0	1165.0	1193.0	1183.0	2.0	-8.0	8283.0	19589.81	13295.0	1632.0
194	FG2411.ZCE	20240828	1193.0	1183.0	1193.0	1207.0	1177.0	1188.0	1191.0	5.0	8.0	5436.0	12949.73	14407.0	1112.0
195	FG2411.ZCE	20240829	1188.0	1191.0	1179.0	1193.0	1169.0	1179.0	1179.0	-12.0	-12.0	7172.0	16906.98	16410.0	2003.0
196	FG2411.ZCE	20240830	1179.0	1179.0	1179.0	1194.0	1171.0	1175.0	1180.0	-4.0	1.0	8825.0	20825.98	18873.0	2463.0
197	FG2411.ZCE	20240902	1175.0	1180.0	1178.0	1179.0	1079.0	1088.0	1121.0	-92.0	-59.0	23712.0	53175.86	24365.0	5492.0
198	FG2411.ZCE	20240903	1088.0	1121.0	1086.0	1092.0	1050.0	1057.0	1067.0	-64.0	-54.0	19765.0	42171.63	24192.0	-173.0
199	FG2411.ZCE	20240904	1057.0	1067.0	1064.0	1078.0	1047.0	1056.0	1062.0	-11.0	-5.0	15692.0	33331.26	22573.0	-1619.0
200	FG2411.ZCE	20240905	1056.0	1062.0	1060.0	1089.0	1053.0	1066.0	1070.0	4.0	8.0	14492.0	31020.4	20527.0	-2046.0
201	FG2411.ZCE	20240906	1066.0	1070.0	1069.0	1071.0	1031.0	1045.0	1051.0	-25.0	-19.0	11774.0	24747.73	21199.0	672.0
202	FG2411.ZCE	20240909	1045.0	1051.0	1051.0	1051.0	1014.0	1025.0	1028.0	-26.0	-23.0	18352.0	37744.52	23294.0	2095.0
203	FG2411.ZCE	20240910	1025.0	1028.0	1025.0	1028.0	1007.0	1008.0	1017.0	-20.0	-11.0	10107.0	20554.73	23339.0	45.0
204	FG2411.ZCE	20240911	1008.0	1017.0	1005.0	1014.0	988.0	1009.0	998.0	-8.0	-19.0	18046.0	36024.19	24143.0	804.0
205	FG2411.ZCE	20240912	1009.0	998.0	1009.0	1009.0	970.0	978.0	988.0	-20.0	-10.0	15122.0	29883.18	25971.0	1828.0
206	FG2411.ZCE	20240913	978.0	988.0	981.0	993.0	958.0	963.0	978.0	-25.0	-10.0	13005.0	25442.48	27367.0	1396.0
207	FG2411.ZCE	20240918	963.0	978.0	958.0	964.0	933.0	947.0	949.0	-31.0	-29.0	12098.0	22960.86	28236.0	869.0
208	FG2411.ZCE	20240919	947.0	949.0	947.0	992.0	939.0	981.0	970.0	32.0	21.0	24408.0	47342.7	27986.0	-250.0
209	FG2411.ZCE	20240920	981.0	970.0	984.0	984.0	952.0	957.0	965.0	-13.0	-5.0	16705.0	32242.42	28247.0	261.0
210	FG2411.ZCE	20240923	957.0	965.0	954.0	980.0	944.0	964.0	961.0	-1.0	-4.0	19554.0	37575.61	30975.0	2728.0
211	FG2411.ZCE	20240924	964.0	961.0	966.0	1007.0	961.0	1003.0	986.0	42.0	25.0	30700.0	60570.1	31609.0	634.0
212	FG2411.ZCE	20240925	1003.0	986.0	1007.0	1075.0	998.0	1018.0	1032.0	32.0	46.0	41984.0	86635.13	30352.0	-1257.0
213	FG2411.ZCE	20240926	1018.0	1032.0	1016.0	1038.0	937.0	982.0	981.0	-50.0	-51.0	79464.0	155913.02	51463.0	21111.0
214	FG2411.ZCE	20240927	982.0	981.0	998.0	1019.0	971.0	1014.0	996.0	33.0	15.0	74996.0	149364.21	51148.0	-315.0
215	FG2411.ZCE	20240930	1014.0	996.0	1015.0	1096.0	996.0	1096.0	1061.0	100.0	65.0	62980.0	133606.38	41310.0	-9838.0
216	FG2411.ZCE	20241008	1096.0	1061.0	1194.0	1194.0	1025.0	1067.0	1108.0	6.0	47.0	62984.0	139536.52	33965.0	-7345.0
217	FG2411.ZCE	20241009	1067.0	1108.0	1073.0	1080.0	1038.0	1053.0	1060.0	-55.0	-48.0	36442.0	77250.58	37983.0	4018.0
218	FG2411.ZCE	20241010	1053.0	1060.0	1043.0	1065.0	1020.0	1027.0	1041.0	-33.0	-19.0	34186.0	71156.83	37873.0	-110.0
219	FG2411.ZCE	20241011	1027.0	1041.0	1030.0	1044.0	1028.0	1041.0	1036.0	0.0	-5.0	62602.0	131028.23	40043.0	2170.0
220	FG2411.ZCE	20241014	1041.0	1036.0	1038.0	1076.0	1022.0	1059.0	1047.0	23.0	11.0	35055.0	73377.44	33407.0	-6636.0
221	FG2411.ZCE	20241015	1059.0	1047.0	1060.0	1138.0	1054.0	1119.0	1101.0	72.0	54.0	37644.0	82879.56	27068.0	-6339.0
222	FG2411.ZCE	20241016	1119.0	1101.0	1124.0	1160.0	1110.0	1132.0	1141.0	31.0	40.0	23437.0	53501.09	24614.0	-2454.0
223	FG2411.ZCE	20241017	1132.0	1141.0	1139.0	1151.0	1026.0	1026.0	1076.0	-115.0	-65.0	47176.0	101484.37	27221.0	2607.0
224	FG2411.ZCE	20241018	1026.0	1076.0	1026.0	1069.0	1015.0	1051.0	1039.0	-25.0	-37.0	21929.0	45570.21	23169.0	-4052.0
225	FG2411.ZCE	20241021	1051.0	1039.0	1050.0	1062.0	1036.0	1058.0	1048.0	19.0	9.0	7527.0	15783.64	22733.0	-436.0
226	FG2411.ZCE	20241022	1058.0	1048.0	1060.0	1091.0	1045.0	1070.0	1073.0	22.0	25.0	12475.0	26766.2	19777.0	-2956.0
227	FG2411.ZCE	20241023	1070.0	1073.0	1074.0	1102.0	1060.0	1079.0	1086.0	6.0	13.0	9048.0	19645.53	17142.0	-2635.0
228	FG2411.ZCE	20241024	1079.0	1086.0	1080.0	1188.0	1080.0	1185.0	1132.0	99.0	46.0	13872.0	31404.53	14094.0	-3048.0
229	FG2411.ZCE	20241025	1185.0	1132.0	1183.0	1219.0	1167.0	1196.0	1196.0	64.0	64.0	15887.0	38006.86	11913.0	-2181.0
230	FG2411.ZCE	20241028	1196.0	1196.0	1203.0	1263.0	1174.0	1247.0	1227.0	51.0	31.0	11639.0	28550.15	9211.0	-2702.0
231	FG2411.ZCE	20241029	1247.0	1227.0	1247.0	1258.0	1162.0	1179.0	1208.0	-48.0	-19.0	8346.0	20156.32	7805.0	-1406.0
232	FG2411.ZCE	20241030	1179.0	1208.0	1204.0	1219.0	1134.0	1165.0	1180.0	-43.0	-28.0	7816.0	18448.38	5408.0	-2397.0
233	FG2411.ZCE	20241031	1165.0	1180.0	1173.0	1180.0	1113.0	1140.0	1149.0	-40.0	-31.0	6077.0	13962.41	3469.0	-1939.0
234	FG2411.ZCE	20241101	1140.0	1149.0	1130.0	1175.0	1130.0	1173.0	1155.0	24.0	6.0	817.0	1887.47	3065.0	-404.0
235	FG2411.ZCE	20241104	1173.0	1155.0	1161.0	1184.0	1130.0	1155.0	1151.0	0.0	-4.0	540.0	1242.55	2675.0	-390.0
236	FG2411.ZCE	20241105	1155.0	1151.0	1170.0	1208.0	1141.0	1208.0	1170.0	57.0	19.0	22.0	51.5	2639.0	-36.0
237	FG2411.ZCE	20241106	1208.0	1170.0	1201.0	1209.0	1197.0	1209.0	1200.0	39.0	30.0	65.0	155.95	2599.0	-40.0
238	FG2411.ZCE	20241107	1209.0	1200.0	1208.0	1219.0	1190.0	1219.0	1208.0	19.0	8.0	120.0	289.9	2559.0	-40.0
239	FG2411.ZCE	20241108	1219.0	1208.0	1226.0	1229.0	1202.0	1202.0	1215.0	-6.0	7.0	72.0	175.04	2545.0	-14.0
240	FG2411.ZCE	20241111	1202.0	1215.0	1200.0	1212.0	1170.0	1172.0	1188.0	-43.0	-27.0	196.0	465.73	2465.0	-80.0
241	FG2411.ZCE	20241112	1172.0	1188.0	1185.0	1187.0	1156.0	1156.0	1170.0	-32.0	-18.0	527.0	1233.99	1962.0	-503.0
242	FG2411.ZCE	20241113	1156.0	1170.0	1180.0	1207.0	1180.0	1205.0	1193.0	35.0	23.0	30.0	71.61	1937.0	-25.0
243	FG2411.ZCE	20241114	1205.0	1193.0	1200.0	1203.0	1176.0	1176.0	1190.0	-17.0	-3.0	284.0	676.05	0.0	-1937.0