ts_code,trade_date,pre_close,pre_settle,open,high,low,close,settle,change1,change2,vol,amount,oi,oi_chg,delv_settle
FG2407.ZCE,20230717,,1430.0,1430.0,1433.0,1392.0,1396.0,1410.0,-34.0,-20.0,340.0,958.92,227.0,,
FG2407.ZCE,20230718,1396.0,1410.0,1391.0,1419.0,1391.0,1417.0,1409.0,7.0,-1.0,125.0,352.17,215.0,-12.0,
FG2407.ZCE,20230719,1417.0,1409.0,1425.0,1449.0,1420.0,1446.0,1436.0,37.0,27.0,208.0,597.2,229.0,14.0,
FG2407.ZCE,20230720,1446.0,1436.0,1447.0,1475.0,1429.0,1437.0,1451.0,1.0,15.0,371.0,1076.51,358.0,129.0,
FG2407.ZCE,20230721,1437.0,1451.0,1442.0,1444.0,1415.0,1424.0,1427.0,-27.0,-24.0,219.0,624.95,412.0,54.0,
FG2407.ZCE,20230724,1424.0,1427.0,1426.0,1431.0,1397.0,1401.0,1408.0,-26.0,-19.0,456.0,1284.32,724.0,312.0,
FG2407.ZCE,20230725,1401.0,1408.0,1396.0,1432.0,1396.0,1426.0,1417.0,18.0,9.0,187.0,530.02,637.0,-87.0,
FG2407.ZCE,20230726,1426.0,1417.0,1430.0,1481.0,1427.0,1463.0,1452.0,46.0,35.0,534.0,1550.61,586.0,-51.0,
FG2407.ZCE,20230727,1463.0,1452.0,1463.0,1492.0,1445.0,1467.0,1468.0,15.0,16.0,769.0,2257.94,530.0,-56.0,
FG2407.ZCE,20230728,1467.0,1468.0,1468.0,1485.0,1450.0,1470.0,1468.0,2.0,0.0,496.0,1456.21,729.0,199.0,
FG2407.ZCE,20230731,1470.0,1468.0,1475.0,1529.0,1474.0,1528.0,1502.0,60.0,34.0,546.0,1639.87,812.0,83.0,
FG2407.ZCE,20230801,1528.0,1502.0,1533.0,1581.0,1527.0,1575.0,1557.0,73.0,55.0,1390.0,4328.91,1421.0,609.0,
FG2407.ZCE,20230802,1575.0,1557.0,1571.0,1604.0,1559.0,1572.0,1582.0,15.0,25.0,1157.0,3659.86,1404.0,-17.0,
FG2407.ZCE,20230803,1572.0,1582.0,1581.0,1593.0,1521.0,1530.0,1553.0,-52.0,-29.0,826.0,2565.54,1543.0,139.0,
FG2407.ZCE,20230804,1530.0,1553.0,1546.0,1583.0,1540.0,1562.0,1560.0,9.0,7.0,598.0,1865.18,1498.0,-45.0,
FG2407.ZCE,20230807,1562.0,1560.0,1564.0,1564.0,1496.0,1505.0,1515.0,-55.0,-45.0,862.0,2611.17,1688.0,190.0,
FG2407.ZCE,20230808,1505.0,1515.0,1504.0,1515.0,1484.0,1496.0,1498.0,-19.0,-17.0,578.0,1732.21,1891.0,203.0,
FG2407.ZCE,20230809,1496.0,1498.0,1497.0,1506.0,1485.0,1496.0,1494.0,-2.0,-4.0,1225.0,3661.5,2453.0,562.0,
FG2407.ZCE,20230810,1496.0,1494.0,1496.0,1511.0,1490.0,1491.0,1496.0,-3.0,2.0,636.0,1903.05,2550.0,97.0,
FG2407.ZCE,20230811,1491.0,1496.0,1490.0,1516.0,1482.0,1514.0,1503.0,18.0,7.0,744.0,2235.85,2531.0,-19.0,
FG2407.ZCE,20230814,1514.0,1503.0,1517.0,1522.0,1478.0,1494.0,1495.0,-9.0,-8.0,1026.0,3068.04,2723.0,192.0,
FG2407.ZCE,20230815,1494.0,1495.0,1495.0,1502.0,1472.0,1477.0,1484.0,-18.0,-11.0,856.0,2541.0,2952.0,229.0,
FG2407.ZCE,20230816,1477.0,1484.0,1473.0,1485.0,1452.0,1467.0,1467.0,-17.0,-17.0,977.0,2866.15,3265.0,313.0,
FG2407.ZCE,20230817,1467.0,1467.0,1467.0,1479.0,1463.0,1475.0,1471.0,8.0,4.0,906.0,2665.3,3364.0,99.0,
FG2407.ZCE,20230818,1475.0,1471.0,1480.0,1490.0,1465.0,1473.0,1480.0,2.0,9.0,967.0,2862.11,3413.0,49.0,
FG2407.ZCE,20230821,1473.0,1480.0,1480.0,1540.0,1458.0,1522.0,1498.0,42.0,18.0,2057.0,6161.14,3201.0,-212.0,
FG2407.ZCE,20230822,1522.0,1498.0,1512.0,1529.0,1482.0,1499.0,1504.0,1.0,6.0,1751.0,5267.64,3377.0,176.0,
FG2407.ZCE,20230823,1499.0,1504.0,1503.0,1527.0,1498.0,1513.0,1513.0,9.0,9.0,862.0,2608.72,3379.0,2.0,
FG2407.ZCE,20230824,1513.0,1513.0,1510.0,1562.0,1509.0,1521.0,1535.0,8.0,22.0,904.0,2775.21,3233.0,-146.0,
FG2407.ZCE,20230825,1521.0,1535.0,1524.0,1548.0,1512.0,1544.0,1536.0,9.0,1.0,1021.0,3135.64,3234.0,1.0,
FG2407.ZCE,20230828,1544.0,1536.0,1544.0,1566.0,1500.0,1513.0,1536.0,-23.0,0.0,1559.0,4790.51,3492.0,258.0,
FG2407.ZCE,20230829,1513.0,1536.0,1517.0,1522.0,1488.0,1506.0,1507.0,-30.0,-29.0,1244.0,3748.56,3661.0,169.0,
FG2407.ZCE,20230830,1506.0,1507.0,1508.0,1617.0,1508.0,1608.0,1564.0,101.0,57.0,2892.0,9047.87,3077.0,-584.0,
FG2407.ZCE,20230831,1608.0,1564.0,1617.0,1650.0,1603.0,1628.0,1629.0,64.0,65.0,2647.0,8621.65,2880.0,-197.0,
FG2407.ZCE,20230901,1628.0,1629.0,1628.0,1642.0,1596.0,1619.0,1620.0,-10.0,-9.0,3867.0,12526.91,3514.0,634.0,
FG2407.ZCE,20230904,1619.0,1620.0,1620.0,1632.0,1591.0,1605.0,1609.0,-15.0,-11.0,2593.0,8346.27,4024.0,510.0,
FG2407.ZCE,20230905,1605.0,1609.0,1602.0,1626.0,1600.0,1607.0,1614.0,-2.0,5.0,5280.0,17042.82,5960.0,1936.0,
FG2407.ZCE,20230906,1607.0,1614.0,1607.0,1623.0,1585.0,1621.0,1611.0,7.0,-3.0,1011.0,3258.34,5859.0,-101.0,
FG2407.ZCE,20230907,1621.0,1611.0,1623.0,1624.0,1586.0,1596.0,1610.0,-15.0,-1.0,3010.0,9693.68,6918.0,1059.0,
FG2407.ZCE,20230908,1596.0,1610.0,1600.0,1609.0,1543.0,1548.0,1581.0,-62.0,-29.0,2171.0,6863.86,7182.0,264.0,
FG2407.ZCE,20230911,1548.0,1581.0,1555.0,1599.0,1541.0,1585.0,1573.0,4.0,-8.0,1108.0,3484.85,7324.0,142.0,
FG2407.ZCE,20230912,1585.0,1573.0,1591.0,1599.0,1579.0,1589.0,1590.0,16.0,17.0,883.0,2807.61,7499.0,175.0,
FG2407.ZCE,20230913,1589.0,1590.0,1593.0,1593.0,1535.0,1545.0,1561.0,-45.0,-29.0,857.0,2675.43,7791.0,292.0,
FG2407.ZCE,20230914,1545.0,1561.0,1550.0,1563.0,1544.0,1555.0,1554.0,-6.0,-7.0,1539.0,4782.45,8314.0,523.0,
FG2407.ZCE,20230915,1555.0,1554.0,1564.0,1581.0,1541.0,1563.0,1563.0,9.0,9.0,3282.0,10261.1,8857.0,543.0,
FG2407.ZCE,20230918,1563.0,1563.0,1561.0,1566.0,1545.0,1564.0,1559.0,1.0,-4.0,1463.0,4560.93,9006.0,149.0,
FG2407.ZCE,20230919,1564.0,1559.0,1567.0,1593.0,1567.0,1577.0,1579.0,18.0,20.0,767.0,2422.6,8947.0,-59.0,
FG2407.ZCE,20230920,1577.0,1579.0,1579.0,1599.0,1565.0,1580.0,1585.0,1.0,6.0,1372.0,4348.28,8998.0,51.0,
FG2407.ZCE,20230921,1580.0,1585.0,1584.0,1592.0,1551.0,1552.0,1569.0,-33.0,-16.0,628.0,1970.51,9020.0,22.0,
FG2407.ZCE,20230922,1552.0,1569.0,1558.0,1594.0,1558.0,1588.0,1580.0,19.0,11.0,1002.0,3165.66,8686.0,-334.0,
FG2407.ZCE,20230925,1588.0,1580.0,1590.0,1590.0,1547.0,1550.0,1558.0,-30.0,-22.0,1382.0,4307.27,9481.0,795.0,
FG2407.ZCE,20230926,1550.0,1558.0,1553.0,1558.0,1538.0,1544.0,1549.0,-14.0,-9.0,1097.0,3397.78,10174.0,693.0,
FG2407.ZCE,20230927,1544.0,1549.0,1543.0,1550.0,1534.0,1542.0,1542.0,-7.0,-7.0,605.0,1865.97,9960.0,-214.0,
FG2407.ZCE,20230928,1542.0,1542.0,1547.0,1554.0,1520.0,1524.0,1533.0,-18.0,-9.0,531.0,1627.74,10014.0,54.0,
FG2407.ZCE,20231009,1524.0,1533.0,1528.0,1565.0,1528.0,1550.0,1554.0,17.0,21.0,1185.0,3682.56,9757.0,-257.0,
FG2407.ZCE,20231010,1550.0,1554.0,1552.0,1556.0,1483.0,1501.0,1513.0,-53.0,-41.0,1476.0,4465.46,9841.0,84.0,
FG2407.ZCE,20231011,1501.0,1513.0,1504.0,1515.0,1497.0,1505.0,1506.0,-8.0,-7.0,1043.0,3142.12,9971.0,130.0,
FG2407.ZCE,20231012,1505.0,1506.0,1510.0,1522.0,1504.0,1522.0,1511.0,16.0,5.0,494.0,1492.67,9788.0,-183.0,
FG2407.ZCE,20231013,1522.0,1511.0,1525.0,1531.0,1495.0,1508.0,1508.0,-3.0,-3.0,946.0,2852.61,10417.0,629.0,
FG2407.ZCE,20231016,1508.0,1508.0,1506.0,1524.0,1491.0,1521.0,1510.0,13.0,2.0,951.0,2872.7,10034.0,-383.0,
FG2407.ZCE,20231017,1521.0,1510.0,1521.0,1526.0,1507.0,1510.0,1520.0,0.0,10.0,1208.0,3671.46,10669.0,635.0,
FG2407.ZCE,20231018,1510.0,1520.0,1511.0,1534.0,1509.0,1512.0,1515.0,-8.0,-5.0,782.0,2369.77,10441.0,-228.0,
FG2407.ZCE,20231019,1512.0,1515.0,1513.0,1550.0,1513.0,1546.0,1535.0,31.0,20.0,531.0,1629.89,10302.0,-139.0,
FG2407.ZCE,20231020,1546.0,1535.0,1542.0,1544.0,1517.0,1518.0,1528.0,-17.0,-7.0,309.0,944.49,10396.0,94.0,
FG2407.ZCE,20231023,1518.0,1528.0,1517.0,1524.0,1475.0,1483.0,1499.0,-45.0,-29.0,1363.0,4086.24,10224.0,-172.0,
FG2407.ZCE,20231024,1483.0,1499.0,1475.0,1495.0,1475.0,1490.0,1488.0,-9.0,-11.0,333.0,991.0,10264.0,40.0,
FG2407.ZCE,20231025,1490.0,1488.0,1496.0,1532.0,1490.0,1504.0,1514.0,16.0,26.0,670.0,2028.25,10156.0,-108.0,
FG2407.ZCE,20231026,1504.0,1514.0,1505.0,1508.0,1492.0,1505.0,1501.0,-9.0,-13.0,364.0,1092.46,10198.0,42.0,
FG2407.ZCE,20231027,1505.0,1501.0,1510.0,1523.0,1500.0,1518.0,1512.0,17.0,11.0,333.0,1006.73,10172.0,-26.0,
FG2407.ZCE,20231030,1518.0,1512.0,1525.0,1534.0,1505.0,1526.0,1520.0,14.0,8.0,577.0,1754.2,10273.0,101.0,
FG2407.ZCE,20231031,1526.0,1520.0,1527.0,1535.0,1517.0,1530.0,1528.0,10.0,8.0,492.0,1503.24,10346.0,73.0,
FG2407.ZCE,20231101,1530.0,1528.0,1527.0,1538.0,1512.0,1522.0,1521.0,-6.0,-7.0,1166.0,3546.69,11135.0,789.0,
FG2407.ZCE,20231102,1522.0,1521.0,1523.0,1538.0,1518.0,1537.0,1531.0,16.0,10.0,382.0,1169.82,11207.0,72.0,
FG2407.ZCE,20231103,1537.0,1531.0,1531.0,1569.0,1531.0,1566.0,1557.0,35.0,26.0,742.0,2310.81,11212.0,5.0,
FG2407.ZCE,20231106,1566.0,1557.0,1567.0,1583.0,1551.0,1571.0,1568.0,14.0,11.0,549.0,1722.09,11125.0,-87.0,
FG2407.ZCE,20231107,1571.0,1568.0,1574.0,1608.0,1570.0,1585.0,1589.0,17.0,21.0,1403.0,4458.65,11677.0,552.0,
FG2407.ZCE,20231108,1585.0,1589.0,1578.0,1621.0,1577.0,1600.0,1609.0,11.0,20.0,1205.0,3878.46,11249.0,-428.0,
FG2407.ZCE,20231109,1600.0,1609.0,1593.0,1610.0,1573.0,1600.0,1593.0,-9.0,-16.0,552.0,1758.39,11106.0,-143.0,
FG2407.ZCE,20231110,1600.0,1593.0,1606.0,1671.0,1606.0,1644.0,1643.0,51.0,50.0,1102.0,3620.58,10798.0,-308.0,
FG2407.ZCE,20231113,1644.0,1643.0,1620.0,1649.0,1580.0,1583.0,1608.0,-60.0,-35.0,712.0,2289.38,10701.0,-97.0,
FG2407.ZCE,20231114,1583.0,1608.0,1578.0,1585.0,1550.0,1571.0,1566.0,-37.0,-42.0,670.0,2098.11,10754.0,53.0,
FG2407.ZCE,20231115,1571.0,1566.0,1573.0,1593.0,1566.0,1576.0,1580.0,10.0,14.0,742.0,2344.83,10758.0,4.0,
FG2407.ZCE,20231116,1576.0,1580.0,1574.0,1596.0,1569.0,1593.0,1583.0,13.0,3.0,589.0,1864.75,10552.0,-206.0,
FG2407.ZCE,20231117,1593.0,1583.0,1595.0,1611.0,1588.0,1601.0,1602.0,18.0,19.0,1381.0,4423.66,9511.0,-1041.0,
FG2407.ZCE,20231120,1601.0,1602.0,1608.0,1646.0,1604.0,1646.0,1632.0,44.0,30.0,909.0,2966.74,9393.0,-118.0,
FG2407.ZCE,20231121,1646.0,1632.0,1648.0,1680.0,1632.0,1644.0,1658.0,12.0,26.0,1102.0,3653.23,9100.0,-293.0,
FG2407.ZCE,20231122,1644.0,1658.0,1648.0,1666.0,1601.0,1632.0,1632.0,-26.0,-26.0,936.0,3055.51,8846.0,-254.0,
FG2407.ZCE,20231123,1632.0,1632.0,1631.0,1674.0,1618.0,1667.0,1646.0,35.0,14.0,671.0,2209.19,8713.0,-133.0,
FG2407.ZCE,20231124,1667.0,1646.0,1677.0,1716.0,1650.0,1704.0,1693.0,58.0,47.0,1135.0,3843.31,8682.0,-31.0,
FG2407.ZCE,20231127,1704.0,1693.0,1709.0,1759.0,1681.0,1734.0,1728.0,41.0,35.0,765.0,2644.23,8672.0,-10.0,
FG2407.ZCE,20231128,1734.0,1728.0,1737.0,1763.0,1703.0,1720.0,1731.0,-8.0,3.0,551.0,1907.06,8576.0,-96.0,
FG2407.ZCE,20231129,1720.0,1731.0,1728.0,1796.0,1720.0,1783.0,1764.0,52.0,33.0,626.0,2208.3,8642.0,66.0,
FG2407.ZCE,20231130,1783.0,1764.0,1797.0,1798.0,1750.0,1797.0,1777.0,33.0,13.0,438.0,1556.74,8702.0,60.0,
FG2407.ZCE,20231201,1797.0,1777.0,1783.0,1888.0,1783.0,1872.0,1839.0,95.0,62.0,845.0,3107.07,8843.0,141.0,
FG2407.ZCE,20231204,1872.0,1839.0,1872.0,1938.0,1853.0,1882.0,1898.0,43.0,59.0,1359.0,5158.29,8889.0,46.0,
FG2407.ZCE,20231205,1882.0,1898.0,1889.0,1908.0,1813.0,1852.0,1858.0,-46.0,-40.0,1644.0,6108.91,8548.0,-341.0,
FG2407.ZCE,20231206,1852.0,1858.0,1861.0,1895.0,1825.0,1885.0,1860.0,27.0,2.0,664.0,2469.73,8515.0,-33.0,
FG2407.ZCE,20231207,1885.0,1860.0,1902.0,1994.0,1869.0,1966.0,1934.0,106.0,74.0,835.0,3229.03,8606.0,91.0,
FG2407.ZCE,20231208,1966.0,1934.0,1963.0,1993.0,1900.0,1926.0,1948.0,-8.0,14.0,1313.0,5114.38,8640.0,34.0,
FG2407.ZCE,20231211,1926.0,1948.0,1945.0,1945.0,1857.0,1873.0,1884.0,-75.0,-64.0,708.0,2667.08,8457.0,-183.0,
FG2407.ZCE,20231212,1873.0,1884.0,1871.0,1880.0,1838.0,1852.0,1859.0,-32.0,-25.0,569.0,2115.87,8416.0,-41.0,
FG2407.ZCE,20231213,1852.0,1859.0,1852.0,1853.0,1776.0,1799.0,1809.0,-60.0,-50.0,571.0,2065.91,8364.0,-52.0,
FG2407.ZCE,20231214,1799.0,1809.0,1797.0,1816.0,1793.0,1800.0,1802.0,-9.0,-7.0,541.0,1949.71,8402.0,38.0,
FG2407.ZCE,20231215,1800.0,1802.0,1802.0,1842.0,1786.0,1786.0,1816.0,-16.0,14.0,726.0,2637.2,8307.0,-95.0,
FG2407.ZCE,20231218,1786.0,1816.0,1785.0,1788.0,1729.0,1744.0,1757.0,-72.0,-59.0,591.0,2076.34,8437.0,130.0,
FG2407.ZCE,20231219,1744.0,1757.0,1757.0,1773.0,1740.0,1758.0,1755.0,1.0,-2.0,475.0,1667.67,8466.0,29.0,
FG2407.ZCE,20231220,1758.0,1755.0,1745.0,1800.0,1745.0,1779.0,1786.0,24.0,31.0,403.0,1439.32,8345.0,-121.0,
FG2407.ZCE,20231221,1779.0,1786.0,1798.0,1860.0,1759.0,1858.0,1803.0,72.0,17.0,1458.0,5257.71,7627.0,-718.0,
FG2407.ZCE,20231222,1858.0,1803.0,1853.0,1896.0,1831.0,1876.0,1866.0,73.0,63.0,478.0,1783.99,7622.0,-5.0,
FG2407.ZCE,20231225,1876.0,1866.0,1860.0,1864.0,1820.0,1841.0,1840.0,-25.0,-26.0,839.0,3087.28,7440.0,-182.0,
FG2407.ZCE,20231226,1841.0,1840.0,1850.0,1862.0,1816.0,1844.0,1842.0,4.0,2.0,324.0,1193.73,7466.0,26.0,
FG2407.ZCE,20231227,1844.0,1842.0,1840.0,1867.0,1833.0,1854.0,1852.0,12.0,10.0,782.0,2896.86,7007.0,-459.0,
FG2407.ZCE,20231228,1854.0,1852.0,1848.0,1872.0,1828.0,1858.0,1856.0,6.0,4.0,591.0,2194.01,6735.0,-272.0,
FG2407.ZCE,20231229,1858.0,1856.0,1852.0,1883.0,1846.0,1879.0,1864.0,23.0,8.0,459.0,1711.29,6659.0,-76.0,
FG2407.ZCE,20240102,1879.0,1864.0,1864.0,1874.0,1828.0,1844.0,1847.0,-20.0,-17.0,928.0,3427.93,5980.0,-679.0,
FG2407.ZCE,20240103,1844.0,1847.0,1852.0,1940.0,1850.0,1923.0,1916.0,76.0,69.0,845.0,3238.52,6148.0,168.0,
FG2407.ZCE,20240104,1923.0,1916.0,1917.0,1939.0,1863.0,1871.0,1912.0,-45.0,-4.0,1665.0,6367.69,5144.0,-1004.0,
FG2407.ZCE,20240105,1871.0,1912.0,1862.0,1901.0,1818.0,1823.0,1847.0,-89.0,-65.0,1106.0,4084.52,5073.0,-71.0,
FG2407.ZCE,20240108,1823.0,1847.0,1836.0,1854.0,1760.0,1785.0,1800.0,-62.0,-47.0,1758.0,6327.47,4718.0,-355.0,
FG2407.ZCE,20240109,1785.0,1800.0,1788.0,1826.0,1778.0,1796.0,1793.0,-4.0,-7.0,1690.0,6060.51,3894.0,-824.0,
FG2407.ZCE,20240110,1796.0,1793.0,1804.0,1806.0,1693.0,1703.0,1754.0,-90.0,-39.0,1783.0,6254.17,3375.0,-519.0,
FG2407.ZCE,20240111,1703.0,1754.0,1702.0,1735.0,1687.0,1730.0,1716.0,-24.0,-38.0,500.0,1716.18,3363.0,-12.0,
FG2407.ZCE,20240112,1730.0,1716.0,1721.0,1731.0,1668.0,1681.0,1701.0,-35.0,-15.0,1297.0,4411.96,2958.0,-405.0,
FG2407.ZCE,20240115,1681.0,1701.0,1690.0,1693.0,1658.0,1679.0,1680.0,-22.0,-21.0,723.0,2428.95,2899.0,-59.0,
FG2407.ZCE,20240116,1679.0,1680.0,1681.0,1720.0,1680.0,1695.0,1696.0,15.0,16.0,595.0,2018.52,2830.0,-69.0,
FG2407.ZCE,20240117,1695.0,1696.0,1695.0,1724.0,1676.0,1680.0,1696.0,-16.0,0.0,640.0,2170.36,2822.0,-8.0,
FG2407.ZCE,20240118,1680.0,1696.0,1678.0,1712.0,1662.0,1705.0,1690.0,9.0,-6.0,424.0,1433.47,2755.0,-67.0,
FG2407.ZCE,20240119,1705.0,1690.0,1704.0,1710.0,1682.0,1710.0,1697.0,20.0,7.0,380.0,1289.91,2720.0,-35.0,
FG2407.ZCE,20240122,1710.0,1697.0,1700.0,1781.0,1695.0,1763.0,1744.0,66.0,47.0,1305.0,4552.16,2616.0,-104.0,
FG2407.ZCE,20240123,1763.0,1744.0,1759.0,1771.0,1734.0,1745.0,1748.0,1.0,4.0,432.0,1510.7,2573.0,-43.0,
FG2407.ZCE,20240124,1745.0,1748.0,1725.0,1790.0,1725.0,1786.0,1760.0,38.0,12.0,801.0,2819.0,2528.0,-45.0,
FG2407.ZCE,20240125,1786.0,1760.0,1790.0,1799.0,1774.0,1783.0,1783.0,23.0,23.0,964.0,3437.51,2687.0,159.0,
FG2407.ZCE,20240126,1783.0,1783.0,1775.0,1789.0,1750.0,1772.0,1774.0,-11.0,-9.0,851.0,3018.89,2598.0,-89.0,
FG2407.ZCE,20240129,1772.0,1774.0,1791.0,1837.0,1764.0,1788.0,1796.0,14.0,22.0,1203.0,4321.59,2402.0,-196.0,
FG2407.ZCE,20240130,1788.0,1796.0,1796.0,1806.0,1763.0,1766.0,1782.0,-30.0,-14.0,487.0,1735.92,2222.0,-180.0,
FG2407.ZCE,20240131,1766.0,1782.0,1758.0,1779.0,1752.0,1766.0,1765.0,-16.0,-17.0,411.0,1450.87,2173.0,-49.0,
FG2407.ZCE,20240201,1766.0,1765.0,1779.0,1779.0,1704.0,1714.0,1725.0,-51.0,-40.0,949.0,3274.1,1967.0,-206.0,
FG2407.ZCE,20240202,1714.0,1725.0,1724.0,1725.0,1691.0,1697.0,1706.0,-28.0,-19.0,334.0,1139.67,1997.0,30.0,
FG2407.ZCE,20240205,1697.0,1706.0,1697.0,1737.0,1697.0,1718.0,1715.0,12.0,9.0,879.0,3014.45,1969.0,-28.0,
FG2407.ZCE,20240206,1718.0,1715.0,1713.0,1750.0,1699.0,1734.0,1719.0,19.0,4.0,803.0,2760.32,1899.0,-70.0,
FG2407.ZCE,20240207,1734.0,1719.0,1742.0,1760.0,1721.0,1750.0,1736.0,31.0,17.0,372.0,1291.31,1788.0,-111.0,
FG2407.ZCE,20240208,1750.0,1736.0,1743.0,1780.0,1742.0,1750.0,1759.0,14.0,23.0,217.0,763.44,1759.0,-29.0,
FG2407.ZCE,20240219,1750.0,1759.0,1732.0,1732.0,1680.0,1690.0,1707.0,-69.0,-52.0,641.0,2188.86,1780.0,21.0,
FG2407.ZCE,20240220,1690.0,1707.0,1687.0,1689.0,1642.0,1645.0,1664.0,-62.0,-43.0,487.0,1620.29,1987.0,207.0,
FG2407.ZCE,20240221,1645.0,1664.0,1645.0,1674.0,1631.0,1638.0,1651.0,-26.0,-13.0,732.0,2416.54,2102.0,115.0,
FG2407.ZCE,20240222,1638.0,1651.0,1633.0,1653.0,1633.0,1649.0,1641.0,-2.0,-10.0,622.0,2041.64,2135.0,33.0,
FG2407.ZCE,20240223,1649.0,1641.0,1652.0,1661.0,1646.0,1652.0,1654.0,11.0,13.0,462.0,1528.36,2150.0,15.0,
FG2407.ZCE,20240226,1652.0,1654.0,1656.0,1660.0,1623.0,1631.0,1638.0,-23.0,-16.0,689.0,2257.52,2157.0,7.0,
FG2407.ZCE,20240227,1631.0,1638.0,1636.0,1668.0,1636.0,1659.0,1649.0,21.0,11.0,626.0,2065.01,2106.0,-51.0,
FG2407.ZCE,20240228,1659.0,1649.0,1657.0,1669.0,1608.0,1615.0,1630.0,-34.0,-19.0,1398.0,4556.49,2686.0,580.0,
FG2407.ZCE,20240229,1615.0,1630.0,1615.0,1623.0,1591.0,1615.0,1611.0,-15.0,-19.0,1175.0,3785.35,2810.0,124.0,
FG2407.ZCE,20240301,1615.0,1611.0,1600.0,1632.0,1600.0,1615.0,1619.0,4.0,8.0,561.0,1816.46,2752.0,-58.0,
FG2407.ZCE,20240304,1615.0,1619.0,1621.0,1634.0,1583.0,1614.0,1605.0,-5.0,-14.0,1060.0,3401.6,2676.0,-76.0,
FG2407.ZCE,20240305,1614.0,1605.0,1616.0,1639.0,1602.0,1609.0,1616.0,4.0,11.0,979.0,3164.2,2785.0,109.0,
FG2407.ZCE,20240306,1609.0,1616.0,1607.0,1616.0,1593.0,1616.0,1605.0,0.0,-11.0,867.0,2783.15,2803.0,18.0,
FG2407.ZCE,20240307,1616.0,1605.0,1617.0,1628.0,1586.0,1595.0,1609.0,-10.0,4.0,1147.0,3691.4,2988.0,185.0,
FG2407.ZCE,20240308,1595.0,1609.0,1598.0,1613.0,1590.0,1601.0,1602.0,-8.0,-7.0,1338.0,4285.67,3159.0,171.0,
FG2407.ZCE,20240311,1601.0,1602.0,1602.0,1615.0,1559.0,1568.0,1589.0,-34.0,-13.0,2299.0,7307.69,4240.0,1081.0,
FG2407.ZCE,20240312,1568.0,1589.0,1572.0,1591.0,1564.0,1587.0,1578.0,-2.0,-11.0,1008.0,3181.81,4101.0,-139.0,
FG2407.ZCE,20240313,1587.0,1578.0,1589.0,1592.0,1567.0,1571.0,1581.0,-7.0,3.0,581.0,1836.87,4311.0,210.0,
FG2407.ZCE,20240314,1571.0,1581.0,1579.0,1586.0,1551.0,1565.0,1572.0,-16.0,-9.0,1314.0,4130.28,4188.0,-123.0,
FG2407.ZCE,20240315,1565.0,1572.0,1571.0,1594.0,1569.0,1575.0,1581.0,3.0,9.0,1496.0,4731.06,4172.0,-16.0,
FG2407.ZCE,20240318,1575.0,1581.0,1583.0,1585.0,1517.0,1526.0,1540.0,-55.0,-41.0,2251.0,6932.75,4355.0,183.0,
FG2407.ZCE,20240319,1526.0,1540.0,1518.0,1549.0,1518.0,1534.0,1536.0,-6.0,-4.0,875.0,2688.6,4390.0,35.0,
FG2407.ZCE,20240320,1534.0,1536.0,1540.0,1551.0,1523.0,1526.0,1537.0,-10.0,1.0,1046.0,3214.92,4475.0,85.0,
FG2407.ZCE,20240321,1526.0,1537.0,1526.0,1553.0,1520.0,1541.0,1537.0,4.0,0.0,1021.0,3139.06,4295.0,-180.0,
FG2407.ZCE,20240322,1541.0,1537.0,1540.0,1558.0,1525.0,1531.0,1542.0,-6.0,5.0,1128.0,3479.58,4221.0,-74.0,
FG2407.ZCE,20240325,1531.0,1542.0,1527.0,1531.0,1485.0,1489.0,1507.0,-53.0,-35.0,1844.0,5557.0,4732.0,511.0,
FG2407.ZCE,20240326,1489.0,1507.0,1491.0,1495.0,1474.0,1486.0,1484.0,-21.0,-23.0,1283.0,3808.37,4594.0,-138.0,
FG2407.ZCE,20240327,1486.0,1484.0,1495.0,1499.0,1459.0,1467.0,1484.0,-17.0,0.0,1781.0,5284.86,4808.0,214.0,
FG2407.ZCE,20240328,1467.0,1484.0,1464.0,1476.0,1439.0,1439.0,1454.0,-45.0,-30.0,1835.0,5336.17,5079.0,271.0,
FG2407.ZCE,20240329,1439.0,1454.0,1440.0,1459.0,1426.0,1453.0,1443.0,-1.0,-11.0,1776.0,5126.92,5115.0,36.0,
FG2407.ZCE,20240401,1453.0,1443.0,1449.0,1466.0,1434.0,1465.0,1451.0,22.0,8.0,2506.0,7270.78,5088.0,-27.0,
FG2407.ZCE,20240402,1465.0,1451.0,1468.0,1473.0,1443.0,1448.0,1457.0,-3.0,6.0,1555.0,4530.67,5270.0,182.0,
FG2407.ZCE,20240403,1448.0,1457.0,1455.0,1466.0,1447.0,1452.0,1456.0,-5.0,-1.0,1034.0,3011.58,5151.0,-119.0,
FG2407.ZCE,20240408,1452.0,1456.0,1484.0,1527.0,1477.0,1525.0,1501.0,69.0,45.0,3193.0,9587.88,4543.0,-608.0,
FG2407.ZCE,20240409,1525.0,1501.0,1524.0,1540.0,1490.0,1535.0,1516.0,34.0,15.0,2737.0,8297.9,4338.0,-205.0,
FG2407.ZCE,20240410,1535.0,1516.0,1537.0,1572.0,1527.0,1547.0,1549.0,31.0,33.0,3303.0,10235.44,4251.0,-87.0,
FG2407.ZCE,20240411,1547.0,1549.0,1551.0,1551.0,1514.0,1521.0,1526.0,-28.0,-23.0,2048.0,6251.29,4313.0,62.0,
FG2407.ZCE,20240412,1521.0,1526.0,1522.0,1535.0,1505.0,1528.0,1518.0,2.0,-8.0,1888.0,5732.61,4311.0,-2.0,
FG2407.ZCE,20240415,1528.0,1518.0,1531.0,1531.0,1478.0,1497.0,1502.0,-21.0,-16.0,1638.0,4921.37,4524.0,213.0,
FG2407.ZCE,20240416,1497.0,1502.0,1487.0,1496.0,1474.0,1482.0,1485.0,-20.0,-17.0,1066.0,3165.05,4570.0,46.0,
FG2407.ZCE,20240417,1482.0,1485.0,1472.0,1494.0,1466.0,1488.0,1476.0,3.0,-9.0,1014.0,2993.91,4641.0,71.0,
FG2407.ZCE,20240418,1488.0,1476.0,1494.0,1528.0,1484.0,1519.0,1515.0,43.0,39.0,1938.0,5872.88,4589.0,-52.0,
FG2407.ZCE,20240419,1519.0,1515.0,1520.0,1532.0,1505.0,1516.0,1517.0,1.0,2.0,1180.0,3579.32,4507.0,-82.0,
FG2407.ZCE,20240422,1516.0,1517.0,1513.0,1551.0,1513.0,1535.0,1537.0,18.0,20.0,2366.0,7270.91,4412.0,-95.0,
FG2407.ZCE,20240423,1535.0,1537.0,1536.0,1546.0,1517.0,1525.0,1531.0,-12.0,-6.0,1374.0,4208.0,4174.0,-238.0,
FG2407.ZCE,20240424,1525.0,1531.0,1523.0,1569.0,1522.0,1560.0,1555.0,29.0,24.0,2058.0,6401.9,4058.0,-116.0,
FG2407.ZCE,20240425,1560.0,1555.0,1567.0,1598.0,1556.0,1578.0,1581.0,23.0,26.0,2421.0,7653.41,4240.0,182.0,
FG2407.ZCE,20240426,1578.0,1581.0,1583.0,1592.0,1557.0,1576.0,1575.0,-5.0,-6.0,1116.0,3515.09,4153.0,-87.0,
FG2407.ZCE,20240429,1576.0,1575.0,1572.0,1580.0,1530.0,1550.0,1553.0,-25.0,-22.0,2092.0,6496.74,4306.0,153.0,
FG2407.ZCE,20240430,1550.0,1553.0,1555.0,1560.0,1489.0,1510.0,1517.0,-43.0,-36.0,2514.0,7625.51,4729.0,423.0,
FG2407.ZCE,20240506,1510.0,1517.0,1510.0,1587.0,1505.0,1580.0,1553.0,63.0,36.0,3993.0,12401.7,4652.0,-77.0,
FG2407.ZCE,20240507,1580.0,1553.0,1584.0,1597.0,1568.0,1583.0,1580.0,30.0,27.0,5046.0,15942.56,5174.0,522.0,
FG2407.ZCE,20240508,1583.0,1580.0,1582.0,1585.0,1558.0,1561.0,1569.0,-19.0,-11.0,2393.0,7508.85,5514.0,340.0,
FG2407.ZCE,20240509,1561.0,1569.0,1569.0,1586.0,1555.0,1574.0,1570.0,5.0,1.0,2660.0,8354.71,5848.0,334.0,
FG2407.ZCE,20240510,1574.0,1570.0,1582.0,1603.0,1560.0,1571.0,1582.0,1.0,12.0,4148.0,13125.4,5451.0,-397.0,
FG2407.ZCE,20240513,1571.0,1582.0,1575.0,1580.0,1553.0,1569.0,1565.0,-13.0,-17.0,1826.0,5716.11,5387.0,-64.0,
FG2407.ZCE,20240514,1569.0,1565.0,1566.0,1575.0,1525.0,1531.0,1543.0,-34.0,-22.0,2923.0,9017.68,5931.0,544.0,
FG2407.ZCE,20240515,1531.0,1543.0,1535.0,1537.0,1516.0,1528.0,1526.0,-15.0,-17.0,2797.0,8535.06,5688.0,-243.0,
FG2407.ZCE,20240516,1528.0,1526.0,1526.0,1548.0,1520.0,1540.0,1534.0,14.0,8.0,2671.0,8192.53,5970.0,282.0,
FG2407.ZCE,20240517,1540.0,1534.0,1548.0,1571.0,1537.0,1563.0,1557.0,29.0,23.0,4126.0,12846.29,6268.0,298.0,
FG2407.ZCE,20240520,1563.0,1557.0,1563.0,1586.0,1555.0,1573.0,1573.0,16.0,16.0,4504.0,14170.0,5796.0,-472.0,
FG2407.ZCE,20240521,1573.0,1573.0,1572.0,1603.0,1556.0,1581.0,1580.0,8.0,7.0,5094.0,16100.55,5670.0,-126.0,
FG2407.ZCE,20240522,1581.0,1580.0,1580.0,1604.0,1565.0,1586.0,1584.0,6.0,4.0,3668.0,11618.03,6025.0,355.0,
FG2407.ZCE,20240523,1586.0,1584.0,1589.0,1595.0,1548.0,1564.0,1569.0,-20.0,-15.0,4054.0,12718.55,6216.0,191.0,
FG2407.ZCE,20240524,1564.0,1569.0,1577.0,1598.0,1547.0,1547.0,1580.0,-22.0,11.0,7153.0,22603.75,7212.0,996.0,
FG2407.ZCE,20240527,1547.0,1580.0,1560.0,1593.0,1556.0,1565.0,1573.0,-15.0,-7.0,6406.0,20150.02,6845.0,-367.0,
FG2407.ZCE,20240528,1565.0,1573.0,1561.0,1571.0,1538.0,1548.0,1556.0,-25.0,-17.0,3174.0,9879.2,6838.0,-7.0,
FG2407.ZCE,20240529,1548.0,1556.0,1540.0,1591.0,1527.0,1584.0,1564.0,28.0,8.0,3935.0,12312.55,7191.0,353.0,
FG2407.ZCE,20240530,1584.0,1564.0,1591.0,1599.0,1543.0,1552.0,1568.0,-12.0,4.0,3306.0,10367.71,6987.0,-204.0,
FG2407.ZCE,20240531,1552.0,1568.0,1546.0,1562.0,1541.0,1557.0,1552.0,-11.0,-16.0,3351.0,10399.47,6747.0,-240.0,
FG2407.ZCE,20240603,1557.0,1552.0,1560.0,1564.0,1533.0,1560.0,1550.0,8.0,-2.0,3485.0,10800.57,5449.0,-1298.0,
FG2407.ZCE,20240604,1560.0,1550.0,1563.0,1595.0,1556.0,1584.0,1573.0,34.0,23.0,2859.0,8994.78,4576.0,-873.0,
FG2407.ZCE,20240605,1584.0,1573.0,1584.0,1600.0,1573.0,1593.0,1584.0,20.0,11.0,1520.0,4816.1,4172.0,-404.0,
FG2407.ZCE,20240606,1593.0,1584.0,1600.0,1643.0,1600.0,1638.0,1624.0,54.0,40.0,1557.0,5056.86,4081.0,-91.0,
FG2407.ZCE,20240607,1638.0,1624.0,1650.0,1650.0,1624.0,1625.0,1633.0,1.0,9.0,1169.0,3819.08,3794.0,-287.0,
FG2407.ZCE,20240611,1625.0,1633.0,1624.0,1624.0,1579.0,1590.0,1597.0,-43.0,-36.0,1051.0,3357.41,3179.0,-615.0,
FG2407.ZCE,20240612,1590.0,1597.0,1591.0,1596.0,1583.0,1591.0,1590.0,-6.0,-7.0,594.0,1889.38,3156.0,-23.0,
FG2407.ZCE,20240613,1591.0,1590.0,1594.0,1594.0,1554.0,1556.0,1570.0,-34.0,-20.0,809.0,2540.45,2834.0,-322.0,
FG2407.ZCE,20240614,1556.0,1570.0,1571.0,1588.0,1565.0,1581.0,1578.0,11.0,8.0,625.0,1972.76,2588.0,-246.0,
FG2407.ZCE,20240617,1581.0,1578.0,1575.0,1575.0,1543.0,1561.0,1556.0,-17.0,-22.0,670.0,2085.0,2478.0,-110.0,
FG2407.ZCE,20240618,1561.0,1556.0,1561.0,1561.0,1535.0,1543.0,1555.0,-13.0,-1.0,808.0,2512.72,1824.0,-654.0,
FG2407.ZCE,20240619,1543.0,1555.0,1542.0,1545.0,1520.0,1521.0,1536.0,-34.0,-19.0,465.0,1428.32,1778.0,-46.0,
FG2407.ZCE,20240620,1521.0,1536.0,1520.0,1532.0,1505.0,1520.0,1516.0,-16.0,-20.0,310.0,940.0,1695.0,-83.0,
FG2407.ZCE,20240621,1520.0,1516.0,1518.0,1525.0,1489.0,1505.0,1513.0,-11.0,-3.0,652.0,1972.59,1351.0,-344.0,
FG2407.ZCE,20240624,1505.0,1513.0,1499.0,1504.0,1446.0,1468.0,1459.0,-45.0,-54.0,237.0,691.48,1332.0,-19.0,
FG2407.ZCE,20240625,1468.0,1459.0,1459.0,1470.0,1450.0,1450.0,1458.0,-9.0,-1.0,243.0,708.51,1264.0,-68.0,
FG2407.ZCE,20240626,1450.0,1458.0,1457.0,1457.0,1401.0,1423.0,1423.0,-35.0,-35.0,560.0,1593.49,1213.0,-51.0,
FG2407.ZCE,20240627,1423.0,1423.0,1426.0,1446.0,1420.0,1424.0,1429.0,1.0,6.0,264.0,754.33,1168.0,-45.0,
FG2407.ZCE,20240628,1424.0,1429.0,1413.0,1431.0,1404.0,1408.0,1411.0,-21.0,-18.0,292.0,824.09,1115.0,-53.0,
FG2407.ZCE,20240701,1408.0,1411.0,1465.0,1465.0,1420.0,1435.0,1426.0,24.0,15.0,34.0,96.97,1104.0,-11.0,
FG2407.ZCE,20240702,1435.0,1426.0,1410.0,1438.0,1407.0,1438.0,1416.0,12.0,-10.0,69.0,195.45,1115.0,11.0,
FG2407.ZCE,20240703,1438.0,1416.0,1424.0,1433.0,1410.0,1428.0,1422.0,12.0,6.0,52.0,147.87,1109.0,-6.0,
FG2407.ZCE,20240704,1428.0,1422.0,1437.0,1439.0,1421.0,1430.0,1430.0,8.0,8.0,31.0,88.66,1098.0,-11.0,
FG2407.ZCE,20240705,1430.0,1430.0,1422.0,1428.0,1421.0,1425.0,1421.0,-5.0,-9.0,67.0,190.47,1031.0,-67.0,
FG2407.ZCE,20240708,1425.0,1421.0,1371.0,1379.0,1360.0,1379.0,1369.0,-42.0,-52.0,70.0,197.74,981.0,-50.0,
FG2407.ZCE,20240709,1379.0,1369.0,1362.0,1370.0,1361.0,1366.0,1367.0,-3.0,-2.0,20.0,54.67,981.0,0.0,
FG2407.ZCE,20240710,1366.0,1367.0,1370.0,1370.0,1350.0,1351.0,1353.0,-16.0,-14.0,26.0,70.37,981.0,0.0,
FG2407.ZCE,20240711,1351.0,1353.0,,,,1353.0,1353.0,0.0,0.0,0.0,0.0,981.0,0.0,
FG2407.ZCE,20240712,1353.0,1353.0,,,,1353.0,1353.0,0.0,0.0,291.0,793.1,0.0,-981.0,