ts_code,trade_date,pre_close,pre_settle,open,high,low,close,settle,change1,change2,vol,amount,oi,oi_chg,delv_settle
FG2302.ZCE,20220221,,1985.0,1942.0,2000.0,1905.0,2000.0,1935.0,15.0,-50.0,48.0,185.71,16.0,,
FG2302.ZCE,20220222,2000.0,1935.0,1960.0,2019.0,1960.0,1975.0,1994.0,40.0,59.0,13.0,51.84,17.0,1.0,
FG2302.ZCE,20220223,1975.0,1994.0,1977.0,1984.0,1949.0,1961.0,1963.0,-33.0,-31.0,8.0,31.4,20.0,3.0,
FG2302.ZCE,20220224,1961.0,1963.0,1977.0,1977.0,1920.0,1949.0,1946.0,-14.0,-17.0,25.0,97.29,14.0,-6.0,
FG2302.ZCE,20220225,1949.0,1946.0,1943.0,1944.0,1806.0,1843.0,1888.0,-103.0,-58.0,22.0,83.05,30.0,16.0,
FG2302.ZCE,20220228,1843.0,1888.0,1880.0,1883.0,1840.0,1853.0,1859.0,-35.0,-29.0,11.0,40.9,32.0,2.0,
FG2302.ZCE,20220301,1853.0,1859.0,1864.0,1915.0,1831.0,1910.0,1887.0,51.0,28.0,16.0,60.37,36.0,4.0,
FG2302.ZCE,20220302,1910.0,1887.0,1923.0,1959.0,1905.0,1905.0,1930.0,18.0,43.0,12.0,46.32,32.0,-4.0,
FG2302.ZCE,20220303,1905.0,1930.0,1885.0,1928.0,1878.0,1907.0,1910.0,-23.0,-20.0,16.0,61.1,41.0,9.0,
FG2302.ZCE,20220304,1907.0,1910.0,1812.0,1979.0,1812.0,1928.0,1846.0,18.0,-64.0,2882.0,10642.09,2896.0,2855.0,
FG2302.ZCE,20220307,1928.0,1846.0,1901.0,1994.0,1901.0,1973.0,1954.0,127.0,108.0,2665.0,10414.48,5477.0,2581.0,
FG2302.ZCE,20220308,1973.0,1954.0,1931.0,1981.0,1870.0,1965.0,1937.0,11.0,-17.0,34.0,131.71,5481.0,4.0,
FG2302.ZCE,20220309,1965.0,1937.0,1922.0,1959.0,1900.0,1904.0,1927.0,-33.0,-10.0,57.0,219.66,5497.0,16.0,
FG2302.ZCE,20220310,1904.0,1927.0,1937.0,2006.0,1937.0,2000.0,1984.0,73.0,57.0,229.0,908.73,5665.0,168.0,
FG2302.ZCE,20220311,2000.0,1984.0,2002.0,2039.0,1982.0,2004.0,2005.0,20.0,21.0,1424.0,5709.83,7019.0,1354.0,
FG2302.ZCE,20220314,2004.0,2005.0,1987.0,2015.0,1920.0,1929.0,1952.0,-76.0,-53.0,381.0,1487.46,7360.0,341.0,
FG2302.ZCE,20220315,1929.0,1952.0,1922.0,1940.0,1884.0,1884.0,1904.0,-68.0,-48.0,814.0,3100.14,8047.0,687.0,
FG2302.ZCE,20220316,1884.0,1904.0,1890.0,1936.0,1881.0,1926.0,1895.0,22.0,-9.0,185.0,701.03,8136.0,89.0,
FG2302.ZCE,20220317,1926.0,1895.0,1937.0,1937.0,1904.0,1926.0,1922.0,31.0,27.0,584.0,2244.68,8650.0,514.0,
FG2302.ZCE,20220318,1926.0,1922.0,1922.0,1927.0,1896.0,1922.0,1917.0,0.0,-5.0,703.0,2695.71,9059.0,409.0,
FG2302.ZCE,20220321,1922.0,1917.0,1915.0,1920.0,1868.0,1880.0,1879.0,-37.0,-38.0,226.0,849.28,9210.0,151.0,
FG2302.ZCE,20220322,1880.0,1879.0,1875.0,1905.0,1870.0,1890.0,1903.0,11.0,24.0,172.0,654.54,9061.0,-149.0,
FG2302.ZCE,20220323,1890.0,1903.0,1897.0,1917.0,1885.0,1910.0,1899.0,7.0,-4.0,62.0,235.52,9070.0,9.0,
FG2302.ZCE,20220324,1910.0,1899.0,1950.0,1969.0,1930.0,1940.0,1954.0,41.0,55.0,77.0,300.9,9072.0,2.0,
FG2302.ZCE,20220325,1940.0,1954.0,1954.0,2041.0,1954.0,2038.0,2014.0,84.0,60.0,1223.0,4925.73,10225.0,1153.0,
FG2302.ZCE,20220328,2038.0,2014.0,2019.0,2033.0,2000.0,2004.0,2020.0,-10.0,6.0,1314.0,5307.93,11246.0,1021.0,
FG2302.ZCE,20220329,2004.0,2020.0,2012.0,2018.0,1976.0,2006.0,2000.0,-14.0,-20.0,809.0,3236.77,12017.0,771.0,
FG2302.ZCE,20220330,2006.0,2000.0,2006.0,2061.0,1980.0,2059.0,2048.0,59.0,48.0,336.0,1376.59,11774.0,-243.0,
FG2302.ZCE,20220331,2059.0,2048.0,2057.0,2070.0,2031.0,2049.0,2048.0,1.0,0.0,1137.0,4658.2,10986.0,-788.0,
FG2302.ZCE,20220401,2049.0,2048.0,2053.0,2067.0,2012.0,2060.0,2048.0,12.0,0.0,1418.0,5806.85,11668.0,682.0,
FG2302.ZCE,20220406,2060.0,2048.0,2054.0,2076.0,2005.0,2005.0,2056.0,-43.0,8.0,115.0,472.86,11737.0,69.0,
FG2302.ZCE,20220407,2005.0,2056.0,2015.0,2015.0,1958.0,1978.0,1981.0,-78.0,-75.0,128.0,507.12,11802.0,65.0,
FG2302.ZCE,20220408,1978.0,1981.0,1987.0,1996.0,1974.0,1994.0,1988.0,13.0,7.0,537.0,2134.79,12304.0,502.0,
FG2302.ZCE,20220411,1994.0,1988.0,1982.0,2001.0,1961.0,1982.0,1979.0,-6.0,-9.0,2389.0,9457.46,14653.0,2349.0,
FG2302.ZCE,20220412,1982.0,1979.0,1977.0,2040.0,1971.0,2036.0,2016.0,57.0,37.0,1784.0,7191.52,13462.0,-1191.0,
FG2302.ZCE,20220413,2036.0,2016.0,2026.0,2034.0,1983.0,1986.0,2016.0,-30.0,0.0,2501.0,10083.33,15852.0,2390.0,
FG2302.ZCE,20220414,1986.0,2016.0,1973.0,2014.0,1973.0,1993.0,1993.0,-23.0,-23.0,664.0,2646.68,16486.0,634.0,
FG2302.ZCE,20220415,1993.0,1993.0,1980.0,2004.0,1965.0,1970.0,1976.0,-23.0,-17.0,709.0,2801.56,17159.0,673.0,
FG2302.ZCE,20220418,1970.0,1976.0,1959.0,2015.0,1959.0,2010.0,1987.0,34.0,11.0,89.0,353.66,17187.0,28.0,
FG2302.ZCE,20220419,2010.0,1987.0,1998.0,2060.0,1998.0,2049.0,2008.0,62.0,21.0,509.0,2043.68,17538.0,351.0,
FG2302.ZCE,20220420,2049.0,2008.0,2053.0,2086.0,2030.0,2040.0,2071.0,32.0,63.0,343.0,1420.43,17281.0,-257.0,
FG2302.ZCE,20220421,2040.0,2071.0,2040.0,2062.0,2032.0,2045.0,2050.0,-26.0,-21.0,89.0,364.98,17262.0,-19.0,
FG2302.ZCE,20220422,2045.0,2050.0,2056.0,2056.0,1999.0,1999.0,2011.0,-51.0,-39.0,158.0,635.4,17262.0,0.0,
FG2302.ZCE,20220425,1999.0,2011.0,1997.0,2007.0,1856.0,1863.0,1914.0,-148.0,-97.0,118.0,451.62,17262.0,0.0,
FG2302.ZCE,20220426,1863.0,1914.0,1842.0,1870.0,1800.0,1819.0,1837.0,-95.0,-77.0,200.0,734.75,17377.0,115.0,
FG2302.ZCE,20220427,1819.0,1837.0,1812.0,1845.0,1812.0,1827.0,1817.0,-10.0,-20.0,485.0,1762.52,17041.0,-336.0,
FG2302.ZCE,20220428,1827.0,1817.0,1802.0,1852.0,1793.0,1852.0,1805.0,35.0,-12.0,3576.0,12912.71,19564.0,2523.0,
FG2302.ZCE,20220429,1852.0,1805.0,1830.0,1862.0,1814.0,1857.0,1827.0,52.0,22.0,247.0,902.35,19427.0,-137.0,
FG2302.ZCE,20220505,1857.0,1827.0,1827.0,1888.0,1827.0,1872.0,1864.0,45.0,37.0,160.0,596.45,19440.0,13.0,
FG2302.ZCE,20220506,1872.0,1864.0,1859.0,1909.0,1830.0,1843.0,1857.0,-21.0,-7.0,2953.0,10968.84,22315.0,2875.0,
FG2302.ZCE,20220509,1843.0,1857.0,1838.0,1842.0,1798.0,1815.0,1819.0,-42.0,-38.0,176.0,640.32,22369.0,54.0,
FG2302.ZCE,20220510,1815.0,1819.0,1779.0,1816.0,1730.0,1789.0,1789.0,-30.0,-30.0,5391.0,19286.93,27334.0,4965.0,
FG2302.ZCE,20220511,1789.0,1789.0,1788.0,1813.0,1772.0,1803.0,1790.0,14.0,1.0,3063.0,10966.53,29916.0,2582.0,
FG2302.ZCE,20220512,1803.0,1790.0,1788.0,1802.0,1751.0,1759.0,1783.0,-31.0,-7.0,1391.0,4961.11,30796.0,880.0,
FG2302.ZCE,20220513,1759.0,1783.0,1746.0,1781.0,1746.0,1771.0,1753.0,-12.0,-30.0,1785.0,6259.79,32113.0,1317.0,
FG2302.ZCE,20220516,1771.0,1753.0,1768.0,1803.0,1758.0,1797.0,1785.0,44.0,32.0,340.0,1213.47,31866.0,-247.0,
FG2302.ZCE,20220517,1797.0,1785.0,1805.0,1813.0,1785.0,1789.0,1800.0,4.0,15.0,417.0,1500.89,31725.0,-141.0,
FG2302.ZCE,20220518,1789.0,1800.0,1788.0,1796.0,1760.0,1766.0,1784.0,-34.0,-16.0,111.0,396.03,31787.0,62.0,
FG2302.ZCE,20220519,1766.0,1784.0,1774.0,1807.0,1757.0,1805.0,1796.0,21.0,12.0,110.0,395.15,31775.0,-12.0,
FG2302.ZCE,20220520,1805.0,1796.0,1812.0,1833.0,1797.0,1813.0,1810.0,17.0,14.0,113.0,409.17,31744.0,-31.0,
FG2302.ZCE,20220523,1813.0,1810.0,1815.0,1826.0,1782.0,1782.0,1800.0,-28.0,-10.0,93.0,334.82,31762.0,18.0,
FG2302.ZCE,20220524,1782.0,1800.0,1786.0,1792.0,1774.0,1778.0,1782.0,-22.0,-18.0,197.0,702.15,31603.0,-159.0,
FG2302.ZCE,20220525,1778.0,1782.0,1783.0,1806.0,1780.0,1806.0,1783.0,24.0,1.0,700.0,2496.83,30944.0,-659.0,
FG2302.ZCE,20220526,1806.0,1783.0,1817.0,1825.0,1790.0,1820.0,1806.0,37.0,23.0,3595.0,12988.63,28335.0,-2609.0,
FG2302.ZCE,20220527,1820.0,1806.0,1819.0,1849.0,1812.0,1819.0,1833.0,13.0,27.0,117.0,428.9,28322.0,-13.0,
FG2302.ZCE,20220530,1819.0,1833.0,1822.0,1865.0,1813.0,1844.0,1852.0,11.0,19.0,438.0,1622.77,28294.0,-28.0,
FG2302.ZCE,20220531,1844.0,1852.0,1844.0,1859.0,1816.0,1845.0,1845.0,-7.0,-7.0,1078.0,3978.4,27870.0,-424.0,
FG2302.ZCE,20220601,1845.0,1845.0,1841.0,1871.0,1836.0,1854.0,1854.0,9.0,9.0,301.0,1116.09,28120.0,250.0,
FG2302.ZCE,20220602,1854.0,1854.0,1842.0,1860.0,1834.0,1849.0,1844.0,-5.0,-10.0,3660.0,13497.41,26520.0,-1600.0,
FG2302.ZCE,20220606,1849.0,1844.0,1843.0,1882.0,1843.0,1856.0,1867.0,12.0,23.0,1733.0,6472.14,24894.0,-1626.0,
FG2302.ZCE,20220607,1856.0,1867.0,1849.0,1885.0,1849.0,1880.0,1857.0,13.0,-10.0,1463.0,5432.81,23632.0,-1262.0,
FG2302.ZCE,20220608,1880.0,1857.0,1877.0,1899.0,1873.0,1892.0,1885.0,35.0,28.0,5181.0,19533.68,26554.0,2922.0,
FG2302.ZCE,20220609,1892.0,1885.0,1888.0,1902.0,1847.0,1847.0,1881.0,-38.0,-4.0,2894.0,10887.07,23753.0,-2801.0,
FG2302.ZCE,20220610,1847.0,1881.0,1838.0,1864.0,1827.0,1844.0,1840.0,-37.0,-41.0,1985.0,7303.96,22485.0,-1268.0,
FG2302.ZCE,20220613,1844.0,1840.0,1824.0,1855.0,1824.0,1831.0,1840.0,-9.0,0.0,55.0,202.45,22503.0,18.0,
FG2302.ZCE,20220614,1831.0,1840.0,1833.0,1835.0,1754.0,1766.0,1778.0,-74.0,-62.0,183.0,650.6,22581.0,78.0,
FG2302.ZCE,20220615,1766.0,1778.0,1751.0,1787.0,1751.0,1773.0,1752.0,-5.0,-26.0,2661.0,9326.61,25136.0,2555.0,
FG2302.ZCE,20220616,1773.0,1752.0,1773.0,1783.0,1762.0,1762.0,1772.0,10.0,20.0,43.0,152.36,25138.0,2.0,
FG2302.ZCE,20220617,1762.0,1772.0,1746.0,1780.0,1742.0,1777.0,1761.0,5.0,-11.0,1239.0,4364.82,26300.0,1162.0,
FG2302.ZCE,20220620,1777.0,1761.0,1777.0,1802.0,1769.0,1790.0,1787.0,29.0,26.0,571.0,2040.23,26811.0,511.0,
FG2302.ZCE,20220621,1790.0,1787.0,1793.0,1793.0,1721.0,1736.0,1751.0,-51.0,-36.0,130.0,455.14,26818.0,7.0,
FG2302.ZCE,20220622,1736.0,1751.0,1752.0,1752.0,1702.0,1711.0,1733.0,-40.0,-18.0,152.0,526.78,26741.0,-77.0,
FG2302.ZCE,20220623,1711.0,1733.0,1714.0,1742.0,1699.0,1730.0,1714.0,-3.0,-19.0,656.0,2248.36,27319.0,578.0,
FG2302.ZCE,20220624,1730.0,1714.0,1737.0,1742.0,1713.0,1721.0,1725.0,7.0,11.0,35.0,120.74,27327.0,8.0,
FG2302.ZCE,20220627,1721.0,1725.0,1725.0,1750.0,1719.0,1740.0,1738.0,15.0,13.0,98.0,340.67,27257.0,-70.0,
FG2302.ZCE,20220628,1740.0,1738.0,1739.0,1746.0,1723.0,1742.0,1739.0,4.0,1.0,1919.0,6673.82,25395.0,-1862.0,
FG2302.ZCE,20220629,1742.0,1739.0,1749.0,1782.0,1746.0,1752.0,1756.0,13.0,17.0,38.0,133.44,25390.0,-5.0,
FG2302.ZCE,20220630,1752.0,1756.0,1751.0,1761.0,1735.0,1735.0,1751.0,-21.0,-5.0,106.0,371.21,25302.0,-88.0,
FG2302.ZCE,20220701,1735.0,1751.0,1728.0,1738.0,1710.0,1714.0,1724.0,-37.0,-27.0,691.0,2382.11,25765.0,463.0,
FG2302.ZCE,20220704,1714.0,1724.0,1723.0,1732.0,1666.0,1685.0,1683.0,-39.0,-41.0,245.0,824.55,25845.0,80.0,
FG2302.ZCE,20220705,1685.0,1683.0,1673.0,1702.0,1673.0,1691.0,1693.0,8.0,10.0,238.0,806.01,25812.0,-33.0,
FG2302.ZCE,20220706,1691.0,1693.0,1675.0,1675.0,1636.0,1672.0,1660.0,-21.0,-33.0,288.0,955.96,25952.0,140.0,
FG2302.ZCE,20220707,1672.0,1660.0,1665.0,1685.0,1655.0,1655.0,1665.0,-5.0,5.0,989.0,3293.57,26776.0,824.0,
FG2302.ZCE,20220708,1655.0,1665.0,1651.0,1667.0,1628.0,1635.0,1653.0,-30.0,-12.0,288.0,952.02,26958.0,182.0,
FG2302.ZCE,20220711,1635.0,1653.0,1642.0,1642.0,1601.0,1616.0,1624.0,-37.0,-29.0,159.0,516.52,26979.0,21.0,
FG2302.ZCE,20220712,1616.0,1624.0,1612.0,1651.0,1606.0,1609.0,1631.0,-15.0,7.0,580.0,1891.86,27117.0,138.0,
FG2302.ZCE,20220713,1609.0,1631.0,1603.0,1641.0,1593.0,1620.0,1614.0,-11.0,-17.0,1402.0,4524.6,27803.0,686.0,
FG2302.ZCE,20220714,1620.0,1614.0,1614.0,1619.0,1588.0,1595.0,1613.0,-19.0,-1.0,613.0,1977.74,27282.0,-521.0,
FG2302.ZCE,20220715,1595.0,1613.0,1583.0,1588.0,1553.0,1563.0,1567.0,-50.0,-46.0,385.0,1206.25,27312.0,30.0,
FG2302.ZCE,20220718,1563.0,1567.0,1575.0,1620.0,1575.0,1620.0,1607.0,53.0,40.0,839.0,2696.31,27317.0,5.0,
FG2302.ZCE,20220719,1620.0,1607.0,1608.0,1649.0,1574.0,1586.0,1611.0,-21.0,4.0,934.0,3008.6,26625.0,-692.0,
FG2302.ZCE,20220720,1586.0,1611.0,1579.0,1599.0,1559.0,1577.0,1567.0,-34.0,-44.0,266.0,833.61,26770.0,145.0,
FG2302.ZCE,20220721,1577.0,1567.0,1582.0,1593.0,1511.0,1511.0,1554.0,-56.0,-13.0,307.0,954.12,26759.0,-11.0,
FG2302.ZCE,20220722,1511.0,1554.0,1510.0,1518.0,1481.0,1495.0,1497.0,-59.0,-57.0,257.0,769.59,26779.0,20.0,
FG2302.ZCE,20220725,1495.0,1497.0,1491.0,1527.0,1488.0,1516.0,1517.0,19.0,20.0,139.0,421.61,26826.0,47.0,
FG2302.ZCE,20220726,1516.0,1517.0,1513.0,1528.0,1508.0,1510.0,1517.0,-7.0,0.0,52.0,157.74,26823.0,-3.0,
FG2302.ZCE,20220727,1510.0,1517.0,1510.0,1511.0,1493.0,1508.0,1504.0,-9.0,-13.0,16.0,48.13,26820.0,-3.0,
FG2302.ZCE,20220728,1508.0,1504.0,1505.0,1551.0,1505.0,1547.0,1512.0,43.0,8.0,755.0,2283.18,27406.0,586.0,
FG2302.ZCE,20220729,1547.0,1512.0,1535.0,1618.0,1533.0,1578.0,1556.0,66.0,44.0,1791.0,5573.76,28599.0,1193.0,
FG2302.ZCE,20220801,1578.0,1556.0,1572.0,1609.0,1560.0,1567.0,1581.0,11.0,25.0,16066.0,50790.07,40269.0,11670.0,
FG2302.ZCE,20220802,1567.0,1581.0,1567.0,1597.0,1558.0,1583.0,1576.0,2.0,-5.0,22970.0,72422.71,56792.0,16523.0,
FG2302.ZCE,20220803,1583.0,1576.0,1588.0,1611.0,1573.0,1593.0,1596.0,17.0,20.0,15061.0,48066.95,65908.0,9116.0,
FG2302.ZCE,20220804,1593.0,1596.0,1596.0,1607.0,1582.0,1593.0,1596.0,-3.0,0.0,13865.0,44258.76,70696.0,4788.0,
FG2302.ZCE,20220805,1593.0,1596.0,1603.0,1606.0,1568.0,1594.0,1586.0,-2.0,-10.0,16422.0,52089.97,77004.0,6308.0,
FG2302.ZCE,20220808,1594.0,1586.0,1588.0,1628.0,1579.0,1624.0,1606.0,38.0,20.0,16872.0,54186.17,80891.0,3887.0,
FG2302.ZCE,20220809,1624.0,1606.0,1621.0,1634.0,1608.0,1624.0,1621.0,18.0,15.0,15869.0,51455.15,82840.0,1949.0,
FG2302.ZCE,20220810,1624.0,1621.0,1631.0,1631.0,1569.0,1579.0,1593.0,-42.0,-28.0,14281.0,45505.59,84762.0,1922.0,
FG2302.ZCE,20220811,1579.0,1593.0,1586.0,1614.0,1545.0,1608.0,1578.0,15.0,-15.0,22688.0,71593.52,89114.0,4352.0,
FG2302.ZCE,20220812,1608.0,1578.0,1612.0,1620.0,1578.0,1594.0,1599.0,16.0,21.0,18236.0,58315.47,91947.0,2833.0,
FG2302.ZCE,20220815,1594.0,1599.0,1583.0,1608.0,1553.0,1555.0,1573.0,-44.0,-26.0,12852.0,40433.51,93508.0,1561.0,
FG2302.ZCE,20220816,1555.0,1573.0,1545.0,1558.0,1535.0,1541.0,1546.0,-32.0,-27.0,11935.0,36896.28,95202.0,1694.0,
FG2302.ZCE,20220817,1541.0,1546.0,1540.0,1545.0,1492.0,1507.0,1514.0,-39.0,-32.0,21421.0,64846.0,99181.0,3979.0,
FG2302.ZCE,20220818,1507.0,1514.0,1504.0,1525.0,1485.0,1486.0,1510.0,-28.0,-4.0,15464.0,46713.82,102384.0,3203.0,
FG2302.ZCE,20220819,1486.0,1510.0,1489.0,1497.0,1457.0,1463.0,1477.0,-47.0,-33.0,10809.0,31922.55,102679.0,295.0,
FG2302.ZCE,20220822,1463.0,1477.0,1471.0,1518.0,1468.0,1510.0,1499.0,33.0,22.0,9634.0,28876.76,104364.0,1685.0,
FG2302.ZCE,20220823,1510.0,1499.0,1513.0,1517.0,1484.0,1493.0,1497.0,-6.0,-2.0,10337.0,30940.74,105292.0,928.0,
FG2302.ZCE,20220824,1493.0,1497.0,1494.0,1508.0,1488.0,1501.0,1498.0,4.0,1.0,8452.0,25317.11,105091.0,-201.0,
FG2302.ZCE,20220825,1501.0,1498.0,1497.0,1515.0,1480.0,1485.0,1497.0,-13.0,-1.0,14201.0,42504.26,102538.0,-2553.0,
FG2302.ZCE,20220826,1485.0,1497.0,1486.0,1499.0,1474.0,1496.0,1487.0,-1.0,-10.0,11316.0,33652.37,101143.0,-1395.0,
FG2302.ZCE,20220829,1496.0,1487.0,1495.0,1507.0,1477.0,1483.0,1494.0,-4.0,7.0,7528.0,22495.45,101749.0,606.0,
FG2302.ZCE,20220830,1483.0,1494.0,1483.0,1489.0,1443.0,1448.0,1463.0,-46.0,-31.0,7689.0,22491.46,102869.0,1120.0,
FG2302.ZCE,20220831,1448.0,1463.0,1446.0,1500.0,1445.0,1486.0,1477.0,23.0,14.0,7431.0,21957.77,103819.0,950.0,
FG2302.ZCE,20220901,1486.0,1477.0,1485.0,1495.0,1460.0,1466.0,1478.0,-11.0,1.0,9225.0,27269.43,105794.0,1975.0,
FG2302.ZCE,20220902,1466.0,1478.0,1463.0,1467.0,1430.0,1456.0,1449.0,-22.0,-29.0,11869.0,34398.02,109467.0,3673.0,
FG2302.ZCE,20220905,1456.0,1449.0,1458.0,1491.0,1455.0,1485.0,1475.0,36.0,26.0,11342.0,33451.5,113012.0,3545.0,
FG2302.ZCE,20220906,1485.0,1475.0,1485.0,1502.0,1474.0,1497.0,1485.0,22.0,10.0,14397.0,42759.67,114927.0,1915.0,
FG2302.ZCE,20220907,1497.0,1485.0,1490.0,1500.0,1482.0,1490.0,1491.0,5.0,6.0,7967.0,23750.71,116444.0,1517.0,
FG2302.ZCE,20220908,1490.0,1491.0,1497.0,1521.0,1495.0,1510.0,1512.0,19.0,21.0,13008.0,39324.62,115315.0,-1129.0,
FG2302.ZCE,20220909,1510.0,1512.0,1508.0,1537.0,1506.0,1537.0,1521.0,25.0,9.0,10808.0,32872.82,115886.0,571.0,
FG2302.ZCE,20220913,1537.0,1521.0,1549.0,1556.0,1527.0,1533.0,1537.0,12.0,16.0,6145.0,18889.52,115447.0,-439.0,
FG2302.ZCE,20220914,1533.0,1537.0,1535.0,1543.0,1510.0,1523.0,1522.0,-14.0,-15.0,6485.0,19739.43,114771.0,-676.0,
FG2302.ZCE,20220915,1523.0,1522.0,1533.0,1543.0,1512.0,1521.0,1531.0,-1.0,9.0,11680.0,35762.98,114158.0,-613.0,
FG2302.ZCE,20220916,1521.0,1531.0,1518.0,1524.0,1499.0,1507.0,1511.0,-24.0,-20.0,13208.0,39910.34,113483.0,-675.0,
FG2302.ZCE,20220919,1507.0,1511.0,1508.0,1538.0,1508.0,1517.0,1526.0,6.0,15.0,17014.0,51940.13,112973.0,-510.0,
FG2302.ZCE,20220920,1517.0,1526.0,1516.0,1530.0,1507.0,1512.0,1520.0,-14.0,-6.0,10946.0,33266.9,113133.0,160.0,
FG2302.ZCE,20220921,1512.0,1520.0,1512.0,1512.0,1491.0,1501.0,1502.0,-19.0,-18.0,14433.0,43356.44,114094.0,961.0,
FG2302.ZCE,20220922,1501.0,1502.0,1507.0,1538.0,1499.0,1533.0,1521.0,31.0,19.0,17190.0,52276.22,114005.0,-89.0,
FG2302.ZCE,20220923,1533.0,1521.0,1540.0,1548.0,1526.0,1531.0,1537.0,10.0,16.0,13737.0,42217.75,114562.0,557.0,
FG2302.ZCE,20220926,1531.0,1537.0,1522.0,1543.0,1511.0,1538.0,1526.0,1.0,-11.0,14065.0,42919.45,113767.0,-795.0,
FG2302.ZCE,20220927,1538.0,1526.0,1537.0,1562.0,1535.0,1559.0,1545.0,33.0,19.0,10498.0,32446.76,114850.0,1083.0,
FG2302.ZCE,20220928,1559.0,1545.0,1562.0,1571.0,1553.0,1563.0,1563.0,18.0,18.0,9795.0,30624.9,115694.0,844.0,
FG2302.ZCE,20220929,1563.0,1563.0,1567.0,1568.0,1522.0,1537.0,1542.0,-26.0,-21.0,14275.0,44013.4,114704.0,-990.0,
FG2302.ZCE,20220930,1537.0,1542.0,1537.0,1545.0,1519.0,1527.0,1533.0,-15.0,-9.0,8069.0,24734.98,113205.0,-1499.0,
FG2302.ZCE,20221010,1527.0,1533.0,1543.0,1580.0,1537.0,1576.0,1565.0,43.0,32.0,8812.0,27588.31,112714.0,-491.0,
FG2302.ZCE,20221011,1576.0,1565.0,1578.0,1582.0,1538.0,1538.0,1558.0,-27.0,-7.0,13417.0,41811.74,111753.0,-961.0,
FG2302.ZCE,20221012,1538.0,1558.0,1540.0,1547.0,1534.0,1541.0,1541.0,-17.0,-17.0,10975.0,33820.7,110423.0,-1330.0,
FG2302.ZCE,20221013,1541.0,1541.0,1542.0,1551.0,1512.0,1517.0,1532.0,-24.0,-9.0,10272.0,31465.31,109058.0,-1365.0,
FG2302.ZCE,20221014,1517.0,1532.0,1510.0,1533.0,1505.0,1526.0,1522.0,-6.0,-10.0,6599.0,20080.77,107622.0,-1436.0,
FG2302.ZCE,20221017,1526.0,1522.0,1526.0,1532.0,1492.0,1501.0,1510.0,-21.0,-12.0,7116.0,21496.71,107528.0,-94.0,
FG2302.ZCE,20221018,1501.0,1510.0,1501.0,1502.0,1484.0,1496.0,1494.0,-14.0,-16.0,6943.0,20747.82,108476.0,948.0,
FG2302.ZCE,20221019,1496.0,1494.0,1499.0,1499.0,1466.0,1472.0,1486.0,-22.0,-8.0,8803.0,26171.14,107964.0,-512.0,
FG2302.ZCE,20221020,1472.0,1486.0,1474.0,1483.0,1467.0,1475.0,1478.0,-11.0,-8.0,7414.0,21911.26,108335.0,371.0,
FG2302.ZCE,20221021,1475.0,1478.0,1475.0,1489.0,1465.0,1477.0,1478.0,-1.0,0.0,7040.0,20810.21,107849.0,-486.0,
FG2302.ZCE,20221024,1477.0,1478.0,1477.0,1491.0,1453.0,1456.0,1475.0,-22.0,-3.0,10383.0,30634.47,107650.0,-199.0,
FG2302.ZCE,20221025,1456.0,1475.0,1461.0,1465.0,1431.0,1433.0,1442.0,-42.0,-33.0,10846.0,31284.63,107341.0,-309.0,
FG2302.ZCE,20221026,1433.0,1442.0,1430.0,1443.0,1422.0,1426.0,1435.0,-16.0,-7.0,12545.0,36015.26,106816.0,-525.0,
FG2302.ZCE,20221027,1426.0,1435.0,1429.0,1437.0,1406.0,1412.0,1428.0,-23.0,-7.0,14983.0,42791.73,105010.0,-1806.0,
FG2302.ZCE,20221028,1412.0,1428.0,1411.0,1426.0,1408.0,1426.0,1417.0,-2.0,-11.0,11221.0,31805.53,103937.0,-1073.0,
FG2302.ZCE,20221031,1426.0,1417.0,1423.0,1430.0,1367.0,1371.0,1405.0,-46.0,-12.0,9208.0,25878.25,105196.0,1259.0,
FG2302.ZCE,20221101,1371.0,1405.0,1378.0,1391.0,1365.0,1388.0,1379.0,-17.0,-26.0,9617.0,26532.43,105685.0,489.0,
FG2302.ZCE,20221102,1388.0,1379.0,1391.0,1393.0,1364.0,1381.0,1377.0,2.0,-2.0,13094.0,36055.59,106346.0,661.0,
FG2302.ZCE,20221103,1381.0,1377.0,1382.0,1392.0,1372.0,1389.0,1383.0,12.0,6.0,11570.0,31994.03,104771.0,-1575.0,
FG2302.ZCE,20221104,1389.0,1383.0,1384.0,1428.0,1383.0,1423.0,1410.0,40.0,27.0,12761.0,35991.38,104468.0,-303.0,
FG2302.ZCE,20221107,1423.0,1410.0,1432.0,1438.0,1395.0,1410.0,1411.0,0.0,1.0,14740.0,41601.61,103923.0,-545.0,
FG2302.ZCE,20221108,1410.0,1411.0,1408.0,1424.0,1404.0,1421.0,1413.0,10.0,2.0,11563.0,32679.75,103932.0,9.0,
FG2302.ZCE,20221109,1421.0,1413.0,1422.0,1430.0,1411.0,1426.0,1422.0,13.0,9.0,11490.0,32681.27,103161.0,-771.0,
FG2302.ZCE,20221110,1426.0,1422.0,1422.0,1434.0,1407.0,1419.0,1416.0,-3.0,-6.0,10071.0,28527.77,102569.0,-592.0,
FG2302.ZCE,20221111,1419.0,1416.0,1416.0,1445.0,1391.0,1429.0,1429.0,13.0,13.0,11853.0,33873.52,102201.0,-368.0,
FG2302.ZCE,20221114,1429.0,1429.0,1429.0,1465.0,1420.0,1444.0,1441.0,15.0,12.0,14345.0,41343.29,102617.0,416.0,
FG2302.ZCE,20221115,1444.0,1441.0,1441.0,1462.0,1429.0,1458.0,1453.0,17.0,12.0,10770.0,31294.47,101525.0,-1092.0,
FG2302.ZCE,20221116,1458.0,1453.0,1463.0,1465.0,1452.0,1460.0,1458.0,7.0,5.0,10170.0,29651.01,100954.0,-571.0,
FG2302.ZCE,20221117,1460.0,1458.0,1458.0,1465.0,1414.0,1426.0,1429.0,-32.0,-29.0,12001.0,34297.17,100833.0,-121.0,
FG2302.ZCE,20221118,1426.0,1429.0,1421.0,1428.0,1401.0,1415.0,1415.0,-14.0,-14.0,12263.0,34712.42,100869.0,36.0,
FG2302.ZCE,20221121,1415.0,1415.0,1416.0,1428.0,1406.0,1421.0,1420.0,6.0,5.0,15099.0,42892.19,101640.0,771.0,
FG2302.ZCE,20221122,1421.0,1420.0,1423.0,1428.0,1407.0,1415.0,1418.0,-5.0,-2.0,11182.0,31715.23,101703.0,63.0,
FG2302.ZCE,20221123,1415.0,1418.0,1418.0,1433.0,1406.0,1417.0,1418.0,-1.0,0.0,13987.0,39654.57,100093.0,-1610.0,
FG2302.ZCE,20221124,1417.0,1418.0,1414.0,1437.0,1410.0,1427.0,1423.0,9.0,5.0,11659.0,33176.51,98972.0,-1121.0,
FG2302.ZCE,20221125,1427.0,1423.0,1428.0,1460.0,1423.0,1460.0,1440.0,37.0,17.0,11388.0,32788.84,97124.0,-1848.0,
FG2302.ZCE,20221128,1460.0,1440.0,1447.0,1472.0,1434.0,1448.0,1452.0,8.0,12.0,10294.0,29885.3,96464.0,-660.0,
FG2302.ZCE,20221129,1448.0,1452.0,1457.0,1466.0,1433.0,1455.0,1459.0,3.0,7.0,7597.0,22163.04,95417.0,-1047.0,
FG2302.ZCE,20221130,1455.0,1459.0,1455.0,1459.0,1434.0,1442.0,1443.0,-17.0,-16.0,7813.0,22544.35,94739.0,-678.0,
FG2302.ZCE,20221201,1442.0,1443.0,1446.0,1465.0,1442.0,1443.0,1453.0,0.0,10.0,7763.0,22558.58,94984.0,245.0,
FG2302.ZCE,20221202,1443.0,1453.0,1446.0,1459.0,1442.0,1451.0,1450.0,-2.0,-3.0,6739.0,19549.17,93357.0,-1627.0,
FG2302.ZCE,20221205,1451.0,1450.0,1457.0,1479.0,1445.0,1476.0,1465.0,26.0,15.0,8334.0,24418.3,93283.0,-74.0,
FG2302.ZCE,20221206,1476.0,1465.0,1478.0,1482.0,1462.0,1482.0,1470.0,17.0,5.0,7267.0,21370.74,93342.0,59.0,
FG2302.ZCE,20221207,1482.0,1470.0,1479.0,1484.0,1455.0,1459.0,1472.0,-11.0,2.0,7309.0,21511.13,93587.0,245.0,
FG2302.ZCE,20221208,1459.0,1472.0,1455.0,1471.0,1449.0,1471.0,1457.0,-1.0,-15.0,8269.0,24100.75,94334.0,747.0,
FG2302.ZCE,20221209,1471.0,1457.0,1474.0,1504.0,1473.0,1500.0,1489.0,43.0,32.0,8523.0,25373.15,94791.0,457.0,
FG2302.ZCE,20221212,1500.0,1489.0,1501.0,1531.0,1488.0,1499.0,1512.0,10.0,23.0,9813.0,29678.27,93520.0,-1271.0,
FG2302.ZCE,20221213,1499.0,1512.0,1495.0,1513.0,1495.0,1511.0,1506.0,-1.0,-6.0,5163.0,15554.92,92606.0,-914.0,
FG2302.ZCE,20221214,1511.0,1506.0,1512.0,1532.0,1512.0,1530.0,1522.0,24.0,16.0,5601.0,17050.23,91285.0,-1321.0,
FG2302.ZCE,20221215,1530.0,1522.0,1536.0,1588.0,1533.0,1584.0,1564.0,62.0,42.0,9413.0,29453.07,90642.0,-643.0,
FG2302.ZCE,20221216,1584.0,1564.0,1587.0,1590.0,1521.0,1532.0,1562.0,-32.0,-2.0,12397.0,38731.78,89160.0,-1482.0,
FG2302.ZCE,20221219,1532.0,1562.0,1530.0,1532.0,1501.0,1511.0,1513.0,-51.0,-49.0,11264.0,34080.47,86666.0,-2494.0,
FG2302.ZCE,20221220,1511.0,1513.0,1513.0,1522.0,1493.0,1507.0,1507.0,-6.0,-6.0,8367.0,25226.17,85270.0,-1396.0,
FG2302.ZCE,20221221,1507.0,1507.0,1510.0,1522.0,1503.0,1512.0,1511.0,5.0,4.0,6114.0,18475.11,83361.0,-1909.0,
FG2302.ZCE,20221222,1512.0,1511.0,1516.0,1518.0,1494.0,1499.0,1504.0,-12.0,-7.0,5422.0,16309.38,82242.0,-1119.0,
FG2302.ZCE,20221223,1499.0,1504.0,1496.0,1512.0,1484.0,1504.0,1499.0,0.0,-5.0,8043.0,24119.84,79845.0,-2397.0,
FG2302.ZCE,20221226,1504.0,1499.0,1506.0,1530.0,1504.0,1525.0,1518.0,26.0,19.0,9024.0,27400.89,77223.0,-2622.0,
FG2302.ZCE,20221227,1525.0,1518.0,1528.0,1576.0,1525.0,1576.0,1559.0,58.0,41.0,10331.0,32211.55,73614.0,-3609.0,
FG2302.ZCE,20221228,1576.0,1559.0,1583.0,1600.0,1564.0,1595.0,1581.0,36.0,22.0,16125.0,50977.3,66285.0,-7329.0,
FG2302.ZCE,20221229,1595.0,1581.0,1595.0,1603.0,1576.0,1586.0,1589.0,5.0,8.0,13283.0,42204.1,58434.0,-7851.0,
FG2302.ZCE,20221230,1586.0,1589.0,1586.0,1599.0,1571.0,1597.0,1584.0,8.0,-5.0,21689.0,68717.83,43797.0,-14637.0,
FG2302.ZCE,20230103,1597.0,1584.0,1590.0,1616.0,1570.0,1607.0,1594.0,23.0,10.0,15960.0,50895.31,30203.0,-13594.0,
FG2302.ZCE,20230104,1607.0,1594.0,1602.0,1605.0,1577.0,1597.0,1599.0,3.0,5.0,10019.0,32036.27,23052.0,-7151.0,
FG2302.ZCE,20230105,1597.0,1599.0,1593.0,1618.0,1586.0,1599.0,1600.0,0.0,1.0,3683.0,11785.35,22349.0,-703.0,
FG2302.ZCE,20230106,1599.0,1600.0,1600.0,1621.0,1593.0,1619.0,1604.0,19.0,4.0,2891.0,9272.41,20708.0,-1641.0,
FG2302.ZCE,20230109,1619.0,1604.0,1618.0,1626.0,1602.0,1617.0,1612.0,13.0,8.0,2800.0,9029.41,19058.0,-1650.0,
FG2302.ZCE,20230110,1617.0,1612.0,1620.0,1651.0,1593.0,1601.0,1611.0,-11.0,-1.0,2013.0,6486.24,17771.0,-1287.0,
FG2302.ZCE,20230111,1601.0,1611.0,1604.0,1629.0,1598.0,1624.0,1605.0,13.0,-6.0,4194.0,13466.72,13902.0,-3869.0,
FG2302.ZCE,20230112,1624.0,1605.0,1621.0,1636.0,1615.0,1624.0,1622.0,19.0,17.0,1680.0,5448.64,12393.0,-1509.0,
FG2302.ZCE,20230113,1624.0,1622.0,1622.0,1644.0,1611.0,1642.0,1626.0,20.0,4.0,1603.0,5211.95,11179.0,-1214.0,
FG2302.ZCE,20230116,1642.0,1626.0,1637.0,1646.0,1611.0,1630.0,1632.0,4.0,6.0,1419.0,4630.41,9926.0,-1253.0,
FG2302.ZCE,20230117,1630.0,1632.0,1632.0,1654.0,1629.0,1646.0,1636.0,14.0,4.0,2653.0,8681.5,7522.0,-2404.0,
FG2302.ZCE,20230118,1646.0,1636.0,1645.0,1688.0,1644.0,1665.0,1669.0,29.0,33.0,2319.0,7741.23,5527.0,-1995.0,
FG2302.ZCE,20230119,1665.0,1669.0,1669.0,1707.0,1660.0,1700.0,1679.0,31.0,10.0,3057.0,10264.01,3169.0,-2358.0,
FG2302.ZCE,20230120,1700.0,1679.0,1689.0,1706.0,1677.0,1704.0,1697.0,25.0,18.0,392.0,1330.06,3025.0,-144.0,
FG2302.ZCE,20230130,1704.0,1697.0,1725.0,1725.0,1606.0,1619.0,1649.0,-78.0,-48.0,445.0,1467.71,2624.0,-401.0,
FG2302.ZCE,20230131,1619.0,1649.0,1637.0,1637.0,1592.0,1600.0,1617.0,-49.0,-32.0,937.0,3031.07,1731.0,-893.0,
FG2302.ZCE,20230201,1600.0,1617.0,1617.0,1617.0,1588.0,1588.0,1617.0,-29.0,0.0,308.0,995.97,1423.0,-308.0,
FG2302.ZCE,20230202,1588.0,1617.0,1577.0,1577.0,1555.0,1555.0,1577.0,-62.0,-40.0,127.0,400.47,1298.0,-125.0,
FG2302.ZCE,20230203,1555.0,1577.0,1569.0,1583.0,1569.0,1583.0,1581.0,6.0,4.0,48.0,151.75,1250.0,-48.0,
FG2302.ZCE,20230206,1583.0,1581.0,,,,,1581.0,,0.0,0.0,0.0,1250.0,0.0,
FG2302.ZCE,20230207,,1581.0,1535.0,1539.0,1530.0,1530.0,1536.0,-51.0,-45.0,20.0,61.44,1230.0,-20.0,
FG2302.ZCE,20230208,1530.0,1536.0,1541.0,1543.0,1531.0,1531.0,1542.0,-5.0,6.0,35.0,107.92,1195.0,-35.0,
FG2302.ZCE,20230209,1531.0,1542.0,,,,,1522.0,,-20.0,0.0,0.0,1195.0,0.0,
FG2302.ZCE,20230210,,1522.0,,,,,1522.0,,0.0,0.0,0.0,1195.0,0.0,
FG2302.ZCE,20230213,,1522.0,,,,,1522.0,,0.0,0.0,0.0,1195.0,0.0,
FG2302.ZCE,20230214,,1522.0,,,,,1509.0,,-13.0,270.0,814.86,0.0,-1195.0,