ts_code,trade_date,pre_close,pre_settle,open,high,low,close,settle,change1,change2,vol,amount,oi,oi_chg,delv_settle
FG2403.ZCE,20230315,,1649.0,1630.0,1633.0,1606.0,1606.0,1621.0,-43.0,-28.0,99.0,320.92,71.0,,
FG2403.ZCE,20230316,1606.0,1621.0,1599.0,1608.0,1544.0,1544.0,1578.0,-77.0,-43.0,120.0,378.74,148.0,77.0,
FG2403.ZCE,20230317,1544.0,1578.0,1542.0,1573.0,1540.0,1561.0,1556.0,-17.0,-22.0,97.0,301.87,178.0,30.0,
FG2403.ZCE,20230320,1561.0,1556.0,1561.0,1582.0,1538.0,1539.0,1563.0,-17.0,7.0,135.0,422.03,223.0,45.0,
FG2403.ZCE,20230321,1539.0,1563.0,1545.0,1553.0,1540.0,1541.0,1546.0,-22.0,-17.0,62.0,191.73,228.0,5.0,
FG2403.ZCE,20230322,1541.0,1546.0,1549.0,1558.0,1524.0,1532.0,1540.0,-14.0,-6.0,111.0,341.93,255.0,27.0,
FG2403.ZCE,20230323,1532.0,1540.0,1537.0,1542.0,1523.0,1527.0,1529.0,-13.0,-11.0,97.0,296.61,291.0,36.0,
FG2403.ZCE,20230324,1527.0,1529.0,1529.0,1535.0,1518.0,1534.0,1529.0,5.0,0.0,54.0,165.1,284.0,-7.0,
FG2403.ZCE,20230327,1534.0,1529.0,1530.0,1559.0,1530.0,1548.0,1548.0,19.0,19.0,192.0,594.58,311.0,27.0,
FG2403.ZCE,20230328,1548.0,1548.0,1559.0,1581.0,1554.0,1579.0,1565.0,31.0,17.0,139.0,435.12,309.0,-2.0,
FG2403.ZCE,20230329,1579.0,1565.0,1581.0,1581.0,1559.0,1568.0,1571.0,3.0,6.0,70.0,219.93,340.0,31.0,
FG2403.ZCE,20230330,1568.0,1571.0,1572.0,1576.0,1561.0,1566.0,1570.0,-5.0,-1.0,85.0,266.93,348.0,8.0,
FG2403.ZCE,20230331,1566.0,1570.0,1561.0,1578.0,1550.0,1550.0,1558.0,-20.0,-12.0,164.0,511.05,404.0,56.0,
FG2403.ZCE,20230403,1550.0,1558.0,1550.0,1568.0,1550.0,1556.0,1561.0,-2.0,3.0,148.0,461.93,400.0,-4.0,
FG2403.ZCE,20230404,1556.0,1561.0,1548.0,1548.0,1530.0,1544.0,1541.0,-17.0,-20.0,180.0,554.66,461.0,61.0,
FG2403.ZCE,20230406,1544.0,1541.0,1551.0,1569.0,1548.0,1560.0,1559.0,19.0,18.0,180.0,561.18,497.0,36.0,
FG2403.ZCE,20230407,1560.0,1559.0,1560.0,1571.0,1560.0,1569.0,1565.0,10.0,6.0,192.0,600.93,492.0,-5.0,
FG2403.ZCE,20230410,1569.0,1565.0,1573.0,1586.0,1550.0,1560.0,1572.0,-5.0,7.0,288.0,905.76,549.0,57.0,
FG2403.ZCE,20230411,1560.0,1572.0,1566.0,1567.0,1520.0,1541.0,1543.0,-31.0,-29.0,496.0,1530.68,717.0,168.0,
FG2403.ZCE,20230412,1541.0,1543.0,1543.0,1544.0,1522.0,1537.0,1534.0,-6.0,-9.0,249.0,763.74,768.0,51.0,
FG2403.ZCE,20230413,1537.0,1534.0,1543.0,1543.0,1516.0,1527.0,1531.0,-7.0,-3.0,270.0,826.99,828.0,60.0,
FG2403.ZCE,20230414,1527.0,1531.0,1530.0,1564.0,1530.0,1558.0,1550.0,27.0,19.0,451.0,1398.3,893.0,65.0,
FG2403.ZCE,20230417,1558.0,1550.0,1559.0,1584.0,1549.0,1577.0,1568.0,27.0,18.0,762.0,2390.13,903.0,10.0,
FG2403.ZCE,20230418,1577.0,1568.0,1583.0,1583.0,1560.0,1578.0,1574.0,10.0,6.0,454.0,1429.13,916.0,13.0,
FG2403.ZCE,20230419,1578.0,1574.0,1586.0,1610.0,1578.0,1593.0,1596.0,19.0,22.0,565.0,1803.86,927.0,11.0,
FG2403.ZCE,20230420,1593.0,1596.0,1597.0,1638.0,1582.0,1633.0,1602.0,37.0,6.0,524.0,1678.44,887.0,-40.0,
FG2403.ZCE,20230421,1633.0,1602.0,1631.0,1700.0,1610.0,1620.0,1654.0,18.0,52.0,1162.0,3843.44,1119.0,232.0,
FG2403.ZCE,20230424,1620.0,1654.0,1620.0,1666.0,1600.0,1649.0,1638.0,-5.0,-16.0,961.0,3148.48,1230.0,111.0,
FG2403.ZCE,20230425,1649.0,1638.0,1657.0,1675.0,1597.0,1618.0,1631.0,-20.0,-7.0,642.0,2094.73,1374.0,144.0,
FG2403.ZCE,20230426,1618.0,1631.0,1602.0,1611.0,1576.0,1594.0,1594.0,-37.0,-37.0,844.0,2690.08,1481.0,107.0,
FG2403.ZCE,20230427,1594.0,1594.0,1588.0,1593.0,1550.0,1550.0,1573.0,-44.0,-21.0,1808.0,5686.17,2005.0,524.0,
FG2403.ZCE,20230428,1550.0,1573.0,1555.0,1560.0,1531.0,1540.0,1545.0,-33.0,-28.0,1778.0,5495.32,2507.0,502.0,
FG2403.ZCE,20230504,1540.0,1545.0,1531.0,1558.0,1522.0,1527.0,1539.0,-18.0,-6.0,990.0,3048.01,2630.0,123.0,
FG2403.ZCE,20230505,1527.0,1539.0,1531.0,1545.0,1505.0,1542.0,1524.0,3.0,-15.0,841.0,2564.16,2712.0,82.0,
FG2403.ZCE,20230508,1542.0,1524.0,1541.0,1566.0,1525.0,1553.0,1543.0,29.0,19.0,1690.0,5213.66,2885.0,173.0,
FG2403.ZCE,20230509,1553.0,1543.0,1548.0,1558.0,1525.0,1527.0,1540.0,-16.0,-3.0,1098.0,3382.08,3268.0,383.0,
FG2403.ZCE,20230510,1527.0,1540.0,1528.0,1536.0,1511.0,1519.0,1524.0,-21.0,-16.0,1853.0,5648.19,4258.0,990.0,
FG2403.ZCE,20230511,1519.0,1524.0,1520.0,1531.0,1475.0,1477.0,1499.0,-47.0,-25.0,2260.0,6775.27,4454.0,196.0,
FG2403.ZCE,20230512,1477.0,1499.0,1480.0,1481.0,1456.0,1470.0,1470.0,-29.0,-29.0,1714.0,5038.48,4415.0,-39.0,
FG2403.ZCE,20230515,1470.0,1470.0,1462.0,1488.0,1438.0,1445.0,1458.0,-25.0,-12.0,2339.0,6818.91,4720.0,305.0,
FG2403.ZCE,20230516,1445.0,1458.0,1454.0,1455.0,1437.0,1446.0,1446.0,-12.0,-12.0,1050.0,3035.82,4952.0,232.0,
FG2403.ZCE,20230517,1446.0,1446.0,1450.0,1477.0,1447.0,1457.0,1461.0,11.0,15.0,1247.0,3642.63,4886.0,-66.0,
FG2403.ZCE,20230518,1457.0,1461.0,1457.0,1485.0,1453.0,1455.0,1470.0,-6.0,9.0,1111.0,3267.16,4853.0,-33.0,
FG2403.ZCE,20230519,1455.0,1470.0,1455.0,1457.0,1418.0,1432.0,1439.0,-38.0,-31.0,3014.0,8671.88,5015.0,162.0,
FG2403.ZCE,20230522,1432.0,1439.0,1430.0,1436.0,1340.0,1344.0,1389.0,-95.0,-50.0,3077.0,8545.31,5405.0,390.0,
FG2403.ZCE,20230523,1344.0,1389.0,1350.0,1380.0,1323.0,1330.0,1350.0,-59.0,-39.0,1621.0,4376.16,5449.0,44.0,
FG2403.ZCE,20230524,1330.0,1350.0,1343.0,1346.0,1289.0,1295.0,1310.0,-55.0,-40.0,2594.0,6798.67,5300.0,-149.0,
FG2403.ZCE,20230525,1295.0,1310.0,1300.0,1315.0,1293.0,1306.0,1303.0,-4.0,-7.0,1470.0,3831.6,5266.0,-34.0,
FG2403.ZCE,20230526,1306.0,1303.0,1303.0,1315.0,1275.0,1309.0,1297.0,6.0,-6.0,1870.0,4849.06,5232.0,-34.0,
FG2403.ZCE,20230529,1309.0,1297.0,1310.0,1344.0,1299.0,1325.0,1326.0,28.0,29.0,3311.0,8780.89,5657.0,425.0,
FG2403.ZCE,20230530,1325.0,1326.0,1320.0,1330.0,1288.0,1297.0,1307.0,-29.0,-19.0,1474.0,3851.6,6065.0,408.0,
FG2403.ZCE,20230531,1297.0,1307.0,1295.0,1295.0,1275.0,1287.0,1283.0,-20.0,-24.0,1183.0,3034.61,6201.0,136.0,
FG2403.ZCE,20230601,1287.0,1283.0,1283.0,1313.0,1277.0,1309.0,1301.0,26.0,18.0,2321.0,6038.4,7170.0,969.0,
FG2403.ZCE,20230602,1309.0,1301.0,1313.0,1391.0,1303.0,1379.0,1354.0,78.0,53.0,3323.0,8998.31,6736.0,-434.0,
FG2403.ZCE,20230605,1379.0,1354.0,1379.0,1397.0,1349.0,1361.0,1371.0,7.0,17.0,5792.0,15878.68,6922.0,186.0,
FG2403.ZCE,20230606,1361.0,1371.0,1360.0,1374.0,1345.0,1363.0,1358.0,-8.0,-13.0,1818.0,4937.48,6748.0,-174.0,
FG2403.ZCE,20230607,1363.0,1358.0,1363.0,1378.0,1345.0,1352.0,1361.0,-6.0,3.0,1264.0,3439.78,6482.0,-266.0,
FG2403.ZCE,20230608,1352.0,1361.0,1357.0,1378.0,1353.0,1365.0,1365.0,4.0,4.0,2103.0,5739.96,6440.0,-42.0,
FG2403.ZCE,20230609,1365.0,1365.0,1366.0,1375.0,1360.0,1374.0,1370.0,9.0,5.0,1109.0,3039.22,6723.0,283.0,
FG2403.ZCE,20230612,1374.0,1370.0,1376.0,1398.0,1367.0,1380.0,1387.0,10.0,17.0,3336.0,9255.96,5943.0,-780.0,
FG2403.ZCE,20230613,1380.0,1387.0,1376.0,1413.0,1375.0,1413.0,1390.0,26.0,3.0,1346.0,3741.82,5902.0,-41.0,
FG2403.ZCE,20230614,1413.0,1390.0,1414.0,1449.0,1405.0,1429.0,1425.0,39.0,35.0,1910.0,5444.67,5957.0,55.0,
FG2403.ZCE,20230615,1429.0,1425.0,1420.0,1431.0,1382.0,1404.0,1405.0,-21.0,-20.0,1355.0,3807.01,6116.0,159.0,
FG2403.ZCE,20230616,1404.0,1405.0,1414.0,1434.0,1408.0,1421.0,1423.0,16.0,18.0,1599.0,4551.07,5764.0,-352.0,
FG2403.ZCE,20230619,1421.0,1423.0,1422.0,1424.0,1358.0,1371.0,1391.0,-52.0,-32.0,2252.0,6263.59,6186.0,422.0,
FG2403.ZCE,20230620,1371.0,1391.0,1376.0,1378.0,1358.0,1368.0,1369.0,-23.0,-22.0,887.0,2428.67,6476.0,290.0,
FG2403.ZCE,20230621,1368.0,1369.0,1370.0,1375.0,1340.0,1348.0,1357.0,-21.0,-12.0,1235.0,3352.12,6513.0,37.0,
FG2403.ZCE,20230626,1348.0,1357.0,1343.0,1355.0,1318.0,1328.0,1332.0,-29.0,-25.0,831.0,2213.7,6644.0,131.0,
FG2403.ZCE,20230627,1328.0,1332.0,1332.0,1355.0,1318.0,1344.0,1336.0,12.0,4.0,1098.0,2934.46,6673.0,29.0,
FG2403.ZCE,20230628,1344.0,1336.0,1344.0,1347.0,1331.0,1344.0,1340.0,8.0,4.0,687.0,1841.16,6716.0,43.0,
FG2403.ZCE,20230629,1344.0,1340.0,1339.0,1355.0,1337.0,1351.0,1345.0,11.0,5.0,892.0,2400.12,6745.0,29.0,
FG2403.ZCE,20230630,1351.0,1345.0,1355.0,1386.0,1353.0,1366.0,1375.0,21.0,30.0,1959.0,5386.52,6626.0,-119.0,
FG2403.ZCE,20230703,1366.0,1375.0,1368.0,1378.0,1363.0,1370.0,1370.0,-5.0,-5.0,1048.0,2871.61,6843.0,217.0,
FG2403.ZCE,20230704,1370.0,1370.0,1372.0,1393.0,1367.0,1386.0,1380.0,16.0,10.0,981.0,2706.94,6805.0,-38.0,
FG2403.ZCE,20230705,1386.0,1380.0,1388.0,1392.0,1373.0,1385.0,1382.0,5.0,2.0,428.0,1182.99,6813.0,8.0,
FG2403.ZCE,20230706,1385.0,1382.0,1388.0,1388.0,1371.0,1378.0,1379.0,-4.0,-3.0,438.0,1207.92,6861.0,48.0,
FG2403.ZCE,20230707,1378.0,1379.0,1375.0,1392.0,1372.0,1382.0,1383.0,3.0,4.0,1036.0,2866.56,6494.0,-367.0,
FG2403.ZCE,20230710,1382.0,1383.0,1386.0,1393.0,1378.0,1380.0,1384.0,-3.0,1.0,323.0,894.19,6525.0,31.0,
FG2403.ZCE,20230711,1380.0,1384.0,1382.0,1409.0,1382.0,1398.0,1397.0,14.0,13.0,1023.0,2857.91,6196.0,-329.0,
FG2403.ZCE,20230712,1398.0,1397.0,1400.0,1412.0,1399.0,1408.0,1406.0,11.0,9.0,536.0,1507.49,6171.0,-25.0,
FG2403.ZCE,20230713,1408.0,1406.0,1406.0,1419.0,1382.0,1407.0,1405.0,1.0,-1.0,945.0,2655.62,6583.0,412.0,
FG2403.ZCE,20230714,1407.0,1405.0,1405.0,1445.0,1405.0,1437.0,1419.0,32.0,14.0,1606.0,4556.44,6653.0,70.0,
FG2403.ZCE,20230717,1437.0,1419.0,1435.0,1444.0,1397.0,1399.0,1425.0,-20.0,6.0,1224.0,3488.28,6895.0,242.0,
FG2403.ZCE,20230718,1399.0,1425.0,1405.0,1432.0,1403.0,1428.0,1422.0,3.0,-3.0,949.0,2699.12,7304.0,409.0,
FG2403.ZCE,20230719,1428.0,1422.0,1434.0,1462.0,1432.0,1460.0,1452.0,38.0,30.0,1431.0,4155.91,7372.0,68.0,
FG2403.ZCE,20230720,1460.0,1452.0,1458.0,1488.0,1432.0,1444.0,1456.0,-8.0,4.0,2096.0,6102.81,8051.0,679.0,
FG2403.ZCE,20230721,1444.0,1456.0,1450.0,1454.0,1417.0,1428.0,1436.0,-28.0,-20.0,736.0,2113.97,8116.0,65.0,
FG2403.ZCE,20230724,1428.0,1436.0,1434.0,1446.0,1398.0,1402.0,1420.0,-34.0,-16.0,1429.0,4059.55,8460.0,344.0,
FG2403.ZCE,20230725,1402.0,1420.0,1408.0,1446.0,1407.0,1439.0,1430.0,19.0,10.0,1125.0,3217.27,8346.0,-114.0,
FG2403.ZCE,20230726,1439.0,1430.0,1436.0,1508.0,1436.0,1482.0,1474.0,52.0,44.0,2490.0,7341.91,7670.0,-676.0,
FG2403.ZCE,20230727,1482.0,1474.0,1483.0,1530.0,1465.0,1499.0,1504.0,25.0,30.0,2643.0,7950.6,7697.0,27.0,
FG2403.ZCE,20230728,1499.0,1504.0,1500.0,1518.0,1475.0,1499.0,1498.0,-5.0,-6.0,1467.0,4393.85,7808.0,111.0,
FG2403.ZCE,20230731,1499.0,1498.0,1496.0,1537.0,1490.0,1530.0,1518.0,32.0,20.0,2175.0,6604.25,7827.0,19.0,
FG2403.ZCE,20230801,1530.0,1518.0,1541.0,1606.0,1536.0,1606.0,1581.0,88.0,63.0,3723.0,11770.36,6928.0,-899.0,
FG2403.ZCE,20230802,1606.0,1581.0,1590.0,1638.0,1584.0,1594.0,1611.0,13.0,30.0,3277.0,10558.38,7146.0,218.0,
FG2403.ZCE,20230803,1594.0,1611.0,1594.0,1619.0,1539.0,1555.0,1577.0,-56.0,-34.0,3978.0,12546.55,7519.0,373.0,
FG2403.ZCE,20230804,1555.0,1577.0,1559.0,1614.0,1559.0,1581.0,1592.0,4.0,15.0,3463.0,11027.5,7973.0,454.0,
FG2403.ZCE,20230807,1581.0,1592.0,1589.0,1595.0,1503.0,1518.0,1529.0,-74.0,-63.0,2009.0,6142.23,8168.0,195.0,
FG2403.ZCE,20230808,1518.0,1529.0,1525.0,1535.0,1495.0,1504.0,1510.0,-25.0,-19.0,1831.0,5529.69,8302.0,134.0,
FG2403.ZCE,20230809,1504.0,1510.0,1504.0,1520.0,1492.0,1511.0,1505.0,1.0,-5.0,2572.0,7741.86,8746.0,444.0,
FG2403.ZCE,20230810,1511.0,1505.0,1507.0,1532.0,1500.0,1505.0,1512.0,0.0,7.0,1828.0,5527.04,8928.0,182.0,
FG2403.ZCE,20230811,1505.0,1512.0,1502.0,1551.0,1496.0,1549.0,1531.0,37.0,19.0,2052.0,6282.25,8523.0,-405.0,
FG2403.ZCE,20230814,1549.0,1531.0,1552.0,1557.0,1505.0,1530.0,1526.0,-1.0,-5.0,1588.0,4847.31,8601.0,78.0,
FG2403.ZCE,20230815,1530.0,1526.0,1534.0,1542.0,1505.0,1516.0,1523.0,-10.0,-3.0,2696.0,8210.88,9383.0,782.0,
FG2403.ZCE,20230816,1516.0,1523.0,1508.0,1528.0,1484.0,1509.0,1504.0,-14.0,-19.0,1702.0,5120.11,9505.0,122.0,
FG2403.ZCE,20230817,1509.0,1504.0,1509.0,1540.0,1501.0,1532.0,1519.0,28.0,15.0,2093.0,6357.21,9305.0,-200.0,
FG2403.ZCE,20230818,1532.0,1519.0,1534.0,1559.0,1510.0,1524.0,1534.0,5.0,15.0,1455.0,4462.5,9298.0,-7.0,
FG2403.ZCE,20230821,1524.0,1534.0,1525.0,1616.0,1504.0,1594.0,1568.0,60.0,34.0,4038.0,12659.41,9441.0,143.0,
FG2403.ZCE,20230822,1594.0,1568.0,1588.0,1607.0,1544.0,1564.0,1577.0,-4.0,9.0,2178.0,6867.97,9697.0,256.0,
FG2403.ZCE,20230823,1564.0,1577.0,1565.0,1602.0,1560.0,1572.0,1579.0,-5.0,2.0,1709.0,5398.38,9469.0,-228.0,
FG2403.ZCE,20230824,1572.0,1579.0,1575.0,1623.0,1572.0,1572.0,1604.0,-7.0,25.0,2648.0,8493.99,9878.0,409.0,
FG2403.ZCE,20230825,1572.0,1604.0,1585.0,1593.0,1553.0,1582.0,1579.0,-22.0,-25.0,2834.0,8952.53,10596.0,718.0,
FG2403.ZCE,20230828,1582.0,1579.0,1587.0,1612.0,1522.0,1539.0,1572.0,-40.0,-7.0,3228.0,10151.99,11270.0,674.0,
FG2403.ZCE,20230829,1539.0,1572.0,1552.0,1560.0,1514.0,1538.0,1540.0,-34.0,-32.0,2638.0,8125.99,11428.0,158.0,
FG2403.ZCE,20230830,1538.0,1540.0,1545.0,1664.0,1544.0,1664.0,1607.0,124.0,67.0,4987.0,16027.5,10517.0,-911.0,
FG2403.ZCE,20230831,1664.0,1607.0,1679.0,1727.0,1668.0,1702.0,1697.0,95.0,90.0,4268.0,14483.27,9941.0,-576.0,
FG2403.ZCE,20230901,1702.0,1697.0,1714.0,1756.0,1677.0,1718.0,1719.0,21.0,22.0,5140.0,17668.09,10503.0,562.0,
FG2403.ZCE,20230904,1718.0,1719.0,1720.0,1738.0,1669.0,1677.0,1707.0,-42.0,-12.0,5319.0,18160.22,11044.0,541.0,
FG2403.ZCE,20230905,1677.0,1707.0,1678.0,1707.0,1668.0,1682.0,1692.0,-25.0,-15.0,2439.0,8252.73,11227.0,183.0,
FG2403.ZCE,20230906,1682.0,1692.0,1679.0,1706.0,1646.0,1703.0,1685.0,11.0,-7.0,1479.0,4984.05,11194.0,-33.0,
FG2403.ZCE,20230907,1703.0,1685.0,1708.0,1710.0,1655.0,1674.0,1678.0,-11.0,-7.0,1535.0,5152.24,11030.0,-164.0,
FG2403.ZCE,20230908,1674.0,1678.0,1672.0,1689.0,1620.0,1621.0,1660.0,-57.0,-18.0,2413.0,8013.3,10533.0,-497.0,
FG2403.ZCE,20230911,1621.0,1660.0,1619.0,1683.0,1612.0,1668.0,1648.0,8.0,-12.0,1799.0,5930.51,10596.0,63.0,
FG2403.ZCE,20230912,1668.0,1648.0,1673.0,1691.0,1655.0,1679.0,1676.0,31.0,28.0,1008.0,3378.64,10746.0,150.0,
FG2403.ZCE,20230913,1679.0,1676.0,1680.0,1689.0,1610.0,1620.0,1642.0,-56.0,-34.0,1578.0,5182.75,10973.0,227.0,
FG2403.ZCE,20230914,1620.0,1642.0,1628.0,1651.0,1618.0,1635.0,1635.0,-7.0,-7.0,1764.0,5767.03,11202.0,229.0,
FG2403.ZCE,20230915,1635.0,1635.0,1642.0,1659.0,1597.0,1635.0,1628.0,0.0,-7.0,3338.0,10870.44,11982.0,780.0,
FG2403.ZCE,20230918,1635.0,1628.0,1633.0,1639.0,1606.0,1636.0,1622.0,8.0,-6.0,1803.0,5850.57,11953.0,-29.0,
FG2403.ZCE,20230919,1636.0,1622.0,1641.0,1672.0,1636.0,1647.0,1652.0,25.0,30.0,1215.0,4015.27,12044.0,91.0,
FG2403.ZCE,20230920,1647.0,1652.0,1647.0,1676.0,1627.0,1648.0,1650.0,-4.0,-2.0,710.0,2342.31,12158.0,114.0,
FG2403.ZCE,20230921,1648.0,1650.0,1649.0,1653.0,1613.0,1617.0,1634.0,-33.0,-16.0,1789.0,5847.89,12509.0,351.0,
FG2403.ZCE,20230922,1617.0,1634.0,1620.0,1677.0,1613.0,1670.0,1657.0,36.0,23.0,1996.0,6613.71,12102.0,-407.0,
FG2403.ZCE,20230925,1670.0,1657.0,1671.0,1671.0,1613.0,1625.0,1633.0,-32.0,-24.0,999.0,3262.77,12236.0,134.0,
FG2403.ZCE,20230926,1625.0,1633.0,1626.0,1632.0,1605.0,1610.0,1620.0,-23.0,-13.0,620.0,2008.77,12155.0,-81.0,
FG2403.ZCE,20230927,1610.0,1620.0,1618.0,1630.0,1601.0,1613.0,1616.0,-7.0,-4.0,1889.0,6104.16,11617.0,-538.0,
FG2403.ZCE,20230928,1613.0,1616.0,1625.0,1638.0,1592.0,1601.0,1616.0,-15.0,0.0,1838.0,5938.96,10943.0,-674.0,
FG2403.ZCE,20231009,1601.0,1616.0,1631.0,1660.0,1614.0,1643.0,1644.0,27.0,28.0,1651.0,5427.11,10994.0,51.0,
FG2403.ZCE,20231010,1643.0,1644.0,1643.0,1662.0,1555.0,1570.0,1585.0,-74.0,-59.0,3993.0,12654.07,12468.0,1474.0,
FG2403.ZCE,20231011,1570.0,1585.0,1566.0,1588.0,1553.0,1566.0,1566.0,-19.0,-19.0,3115.0,9753.95,13596.0,1128.0,
FG2403.ZCE,20231012,1566.0,1566.0,1569.0,1594.0,1565.0,1588.0,1577.0,22.0,11.0,1005.0,3168.85,13640.0,44.0,
FG2403.ZCE,20231013,1588.0,1577.0,1594.0,1603.0,1554.0,1575.0,1567.0,-2.0,-10.0,1524.0,4775.51,14185.0,545.0,
FG2403.ZCE,20231016,1575.0,1567.0,1574.0,1589.0,1544.0,1583.0,1564.0,16.0,-3.0,2599.0,8127.97,14865.0,680.0,
FG2403.ZCE,20231017,1583.0,1564.0,1583.0,1592.0,1565.0,1572.0,1577.0,8.0,13.0,1435.0,4526.62,14715.0,-150.0,
FG2403.ZCE,20231018,1572.0,1577.0,1576.0,1604.0,1566.0,1579.0,1588.0,2.0,11.0,1320.0,4192.42,14306.0,-409.0,
FG2403.ZCE,20231019,1579.0,1588.0,1585.0,1626.0,1578.0,1615.0,1598.0,27.0,10.0,2039.0,6517.3,13550.0,-756.0,
FG2403.ZCE,20231020,1615.0,1598.0,1607.0,1609.0,1577.0,1580.0,1593.0,-18.0,-5.0,1491.0,4749.66,13916.0,366.0,
FG2403.ZCE,20231023,1580.0,1593.0,1585.0,1587.0,1531.0,1541.0,1555.0,-52.0,-38.0,1452.0,4515.87,14090.0,174.0,
FG2403.ZCE,20231024,1541.0,1555.0,1545.0,1557.0,1540.0,1554.0,1548.0,-1.0,-7.0,934.0,2890.95,14090.0,0.0,
FG2403.ZCE,20231025,1554.0,1548.0,1554.0,1590.0,1553.0,1565.0,1573.0,17.0,25.0,1741.0,5476.64,14186.0,96.0,
FG2403.ZCE,20231026,1565.0,1573.0,1550.0,1570.0,1543.0,1561.0,1556.0,-12.0,-17.0,1686.0,5245.95,14293.0,107.0,
FG2403.ZCE,20231027,1561.0,1556.0,1593.0,1593.0,1552.0,1571.0,1569.0,15.0,13.0,1238.0,3884.76,14707.0,414.0,
FG2403.ZCE,20231030,1571.0,1569.0,1569.0,1588.0,1548.0,1572.0,1569.0,3.0,0.0,2347.0,7363.12,14718.0,11.0,
FG2403.ZCE,20231031,1572.0,1569.0,1578.0,1588.0,1565.0,1580.0,1577.0,11.0,8.0,795.0,2507.4,14730.0,12.0,
FG2403.ZCE,20231101,1580.0,1577.0,1579.0,1591.0,1557.0,1569.0,1574.0,-8.0,-3.0,793.0,2496.71,14611.0,-119.0,
FG2403.ZCE,20231102,1569.0,1574.0,1577.0,1597.0,1572.0,1593.0,1584.0,19.0,10.0,1389.0,4400.47,14156.0,-455.0,
FG2403.ZCE,20231103,1593.0,1584.0,1590.0,1622.0,1581.0,1612.0,1607.0,28.0,23.0,1592.0,5117.61,14720.0,564.0,
FG2403.ZCE,20231106,1612.0,1607.0,1622.0,1627.0,1592.0,1614.0,1609.0,7.0,2.0,1612.0,5187.14,15085.0,365.0,
FG2403.ZCE,20231107,1614.0,1609.0,1623.0,1659.0,1618.0,1630.0,1638.0,21.0,29.0,1383.0,4530.16,14780.0,-305.0,
FG2403.ZCE,20231108,1630.0,1638.0,1625.0,1658.0,1617.0,1632.0,1641.0,-6.0,3.0,2119.0,6953.57,15464.0,684.0,
FG2403.ZCE,20231109,1632.0,1641.0,1623.0,1650.0,1605.0,1641.0,1627.0,0.0,-14.0,1499.0,4878.07,15760.0,296.0,
FG2403.ZCE,20231110,1641.0,1627.0,1650.0,1713.0,1639.0,1687.0,1682.0,60.0,55.0,2859.0,9619.84,15659.0,-101.0,
FG2403.ZCE,20231113,1687.0,1682.0,1675.0,1697.0,1625.0,1637.0,1652.0,-45.0,-30.0,2609.0,8617.78,14875.0,-784.0,
FG2403.ZCE,20231114,1637.0,1652.0,1630.0,1656.0,1593.0,1613.0,1615.0,-39.0,-37.0,2218.0,7164.15,15278.0,403.0,
FG2403.ZCE,20231115,1613.0,1615.0,1617.0,1634.0,1602.0,1626.0,1626.0,11.0,11.0,1657.0,5387.2,15095.0,-183.0,
FG2403.ZCE,20231116,1626.0,1626.0,1631.0,1646.0,1620.0,1642.0,1634.0,16.0,8.0,2148.0,7018.32,14795.0,-300.0,
FG2403.ZCE,20231117,1642.0,1634.0,1638.0,1664.0,1637.0,1657.0,1652.0,23.0,18.0,750.0,2478.43,14706.0,-89.0,
FG2403.ZCE,20231120,1657.0,1652.0,1662.0,1713.0,1656.0,1713.0,1686.0,61.0,34.0,2036.0,6866.04,14693.0,-13.0,
FG2403.ZCE,20231121,1713.0,1686.0,1706.0,1749.0,1688.0,1704.0,1718.0,18.0,32.0,1926.0,6616.13,14418.0,-275.0,
FG2403.ZCE,20231122,1704.0,1718.0,1708.0,1727.0,1659.0,1689.0,1689.0,-29.0,-29.0,1727.0,5834.83,14479.0,61.0,
FG2403.ZCE,20231123,1689.0,1689.0,1694.0,1722.0,1672.0,1722.0,1697.0,33.0,8.0,1902.0,6454.72,14447.0,-32.0,
FG2403.ZCE,20231124,1722.0,1697.0,1723.0,1748.0,1693.0,1727.0,1724.0,30.0,27.0,3203.0,11047.14,15542.0,1095.0,
FG2403.ZCE,20231127,1727.0,1724.0,1724.0,1774.0,1718.0,1747.0,1744.0,23.0,20.0,3012.0,10505.14,16558.0,1016.0,
FG2403.ZCE,20231128,1747.0,1744.0,1746.0,1782.0,1722.0,1735.0,1753.0,-9.0,9.0,3297.0,11561.66,16302.0,-256.0,
FG2403.ZCE,20231129,1735.0,1753.0,1744.0,1808.0,1740.0,1798.0,1782.0,45.0,29.0,3595.0,12812.86,16997.0,695.0,
FG2403.ZCE,20231130,1798.0,1782.0,1808.0,1808.0,1768.0,1801.0,1786.0,19.0,4.0,2417.0,8632.86,17352.0,355.0,
FG2403.ZCE,20231201,1801.0,1786.0,1808.0,1912.0,1803.0,1905.0,1860.0,119.0,74.0,6879.0,25585.75,17464.0,112.0,
FG2403.ZCE,20231204,1905.0,1860.0,1902.0,1986.0,1856.0,1893.0,1908.0,33.0,48.0,11862.0,45257.24,18411.0,947.0,
FG2403.ZCE,20231205,1893.0,1908.0,1894.0,1911.0,1824.0,1855.0,1871.0,-53.0,-37.0,6368.0,23834.22,18232.0,-179.0,
FG2403.ZCE,20231206,1855.0,1871.0,1846.0,1897.0,1827.0,1885.0,1863.0,14.0,-8.0,8080.0,30103.35,18763.0,531.0,
FG2403.ZCE,20231207,1885.0,1863.0,1888.0,1977.0,1869.0,1958.0,1930.0,95.0,67.0,13052.0,50374.33,21968.0,3205.0,
FG2403.ZCE,20231208,1958.0,1930.0,1958.0,1980.0,1880.0,1899.0,1932.0,-31.0,2.0,11465.0,44290.77,23909.0,1941.0,
FG2403.ZCE,20231211,1899.0,1932.0,1904.0,1918.0,1845.0,1868.0,1872.0,-64.0,-60.0,10527.0,39403.54,22584.0,-1325.0,
FG2403.ZCE,20231212,1868.0,1872.0,1868.0,1874.0,1834.0,1846.0,1857.0,-26.0,-15.0,4880.0,18126.64,22563.0,-21.0,
FG2403.ZCE,20231213,1846.0,1857.0,1846.0,1852.0,1778.0,1812.0,1809.0,-45.0,-48.0,7174.0,25950.17,21272.0,-1291.0,
FG2403.ZCE,20231214,1812.0,1809.0,1820.0,1826.0,1800.0,1804.0,1808.0,-5.0,-1.0,3766.0,13621.25,21946.0,674.0,
FG2403.ZCE,20231215,1804.0,1808.0,1812.0,1837.0,1783.0,1783.0,1811.0,-25.0,3.0,6643.0,24067.24,23491.0,1545.0,
FG2403.ZCE,20231218,1783.0,1811.0,1783.0,1786.0,1719.0,1739.0,1747.0,-72.0,-64.0,10223.0,35713.15,24987.0,1496.0,
FG2403.ZCE,20231219,1739.0,1747.0,1736.0,1769.0,1735.0,1748.0,1747.0,1.0,0.0,3218.0,11246.32,24891.0,-96.0,
FG2403.ZCE,20231220,1748.0,1747.0,1755.0,1801.0,1755.0,1790.0,1782.0,43.0,35.0,6873.0,24498.85,24272.0,-619.0,
FG2403.ZCE,20231221,1790.0,1782.0,1792.0,1870.0,1777.0,1868.0,1819.0,86.0,37.0,10982.0,39958.88,25553.0,1281.0,
FG2403.ZCE,20231222,1868.0,1819.0,1863.0,1900.0,1835.0,1874.0,1864.0,55.0,45.0,11201.0,41761.63,28635.0,3082.0,
FG2403.ZCE,20231225,1874.0,1864.0,1874.0,1874.0,1813.0,1835.0,1839.0,-29.0,-25.0,7778.0,28601.72,29378.0,743.0,
FG2403.ZCE,20231226,1835.0,1839.0,1836.0,1853.0,1813.0,1833.0,1835.0,-6.0,-4.0,6674.0,24497.96,30998.0,1620.0,
FG2403.ZCE,20231227,1833.0,1835.0,1832.0,1857.0,1822.0,1842.0,1836.0,7.0,1.0,6680.0,24533.58,32347.0,1349.0,
FG2403.ZCE,20231228,1842.0,1836.0,1843.0,1863.0,1823.0,1845.0,1844.0,9.0,8.0,6680.0,24638.26,33367.0,1020.0,
FG2403.ZCE,20231229,1845.0,1844.0,1841.0,1868.0,1831.0,1867.0,1853.0,23.0,9.0,9087.0,33677.05,34368.0,1001.0,
FG2403.ZCE,20240102,1867.0,1853.0,1867.0,1867.0,1821.0,1835.0,1838.0,-18.0,-15.0,3316.0,12188.41,33377.0,-991.0,
FG2403.ZCE,20240103,1835.0,1838.0,1835.0,1930.0,1831.0,1917.0,1907.0,79.0,69.0,8079.0,30806.41,34233.0,856.0,
FG2403.ZCE,20240104,1917.0,1907.0,1922.0,1932.0,1861.0,1871.0,1901.0,-36.0,-6.0,5654.0,21494.48,31893.0,-2340.0,
FG2403.ZCE,20240105,1871.0,1901.0,1876.0,1906.0,1833.0,1849.0,1864.0,-52.0,-37.0,8573.0,31955.51,29294.0,-2599.0,
FG2403.ZCE,20240108,1849.0,1864.0,1858.0,1881.0,1807.0,1835.0,1840.0,-29.0,-24.0,10860.0,39957.86,24604.0,-4690.0,
FG2403.ZCE,20240109,1835.0,1840.0,1844.0,1872.0,1826.0,1840.0,1848.0,0.0,8.0,8576.0,31699.76,23032.0,-1572.0,
FG2403.ZCE,20240110,1840.0,1848.0,1849.0,1855.0,1754.0,1765.0,1815.0,-83.0,-33.0,12192.0,44263.25,19216.0,-3816.0,
FG2403.ZCE,20240111,1765.0,1815.0,1766.0,1795.0,1749.0,1780.0,1777.0,-35.0,-38.0,13598.0,48336.27,15508.0,-3708.0,
FG2403.ZCE,20240112,1780.0,1777.0,1782.0,1788.0,1713.0,1739.0,1752.0,-38.0,-25.0,7587.0,26590.57,14434.0,-1074.0,
FG2403.ZCE,20240115,1739.0,1752.0,1747.0,1749.0,1714.0,1728.0,1735.0,-24.0,-17.0,5564.0,19306.76,13190.0,-1244.0,
FG2403.ZCE,20240116,1728.0,1735.0,1724.0,1773.0,1724.0,1755.0,1753.0,20.0,18.0,5702.0,19986.89,12128.0,-1062.0,
FG2403.ZCE,20240117,1755.0,1753.0,1759.0,1781.0,1735.0,1745.0,1754.0,-8.0,1.0,4087.0,14340.98,12018.0,-110.0,
FG2403.ZCE,20240118,1745.0,1754.0,1746.0,1777.0,1726.0,1771.0,1754.0,17.0,0.0,4037.0,14162.7,11632.0,-386.0,
FG2403.ZCE,20240119,1771.0,1754.0,1770.0,1774.0,1746.0,1770.0,1761.0,16.0,7.0,2663.0,9377.68,11518.0,-114.0,
FG2403.ZCE,20240122,1770.0,1761.0,1769.0,1847.0,1766.0,1833.0,1812.0,72.0,51.0,6903.0,25019.47,11554.0,36.0,
FG2403.ZCE,20240123,1833.0,1812.0,1833.0,1859.0,1809.0,1825.0,1830.0,13.0,18.0,5611.0,20535.85,10570.0,-984.0,
FG2403.ZCE,20240124,1825.0,1830.0,1825.0,1866.0,1810.0,1858.0,1837.0,28.0,7.0,6022.0,22122.05,10872.0,302.0,
FG2403.ZCE,20240125,1858.0,1837.0,1867.0,1874.0,1840.0,1852.0,1858.0,15.0,21.0,4037.0,15004.47,10840.0,-32.0,
FG2403.ZCE,20240126,1852.0,1858.0,1857.0,1870.0,1826.0,1855.0,1851.0,-3.0,-7.0,5943.0,21999.37,10232.0,-608.0,
FG2403.ZCE,20240129,1855.0,1851.0,1855.0,1927.0,1853.0,1874.0,1890.0,23.0,39.0,5233.0,19777.9,10410.0,178.0,
FG2403.ZCE,20240130,1874.0,1890.0,1878.0,1892.0,1852.0,1856.0,1874.0,-34.0,-16.0,3639.0,13640.36,10107.0,-303.0,
FG2403.ZCE,20240131,1856.0,1874.0,1856.0,1873.0,1839.0,1859.0,1855.0,-15.0,-19.0,3324.0,12335.32,9327.0,-780.0,
FG2403.ZCE,20240201,1859.0,1855.0,1858.0,1865.0,1801.0,1807.0,1819.0,-48.0,-36.0,2547.0,9267.88,8283.0,-1044.0,
FG2403.ZCE,20240202,1807.0,1819.0,1810.0,1826.0,1794.0,1797.0,1805.0,-22.0,-14.0,1505.0,5433.57,7680.0,-603.0,
FG2403.ZCE,20240205,1797.0,1805.0,1797.0,1833.0,1797.0,1805.0,1815.0,0.0,10.0,1934.0,7019.08,7533.0,-147.0,
FG2403.ZCE,20240206,1805.0,1815.0,1802.0,1841.0,1785.0,1825.0,1809.0,10.0,-6.0,946.0,3422.77,7363.0,-170.0,
FG2403.ZCE,20240207,1825.0,1809.0,1820.0,1852.0,1816.0,1846.0,1832.0,37.0,23.0,571.0,2092.66,7196.0,-167.0,
FG2403.ZCE,20240208,1846.0,1832.0,1848.0,1871.0,1842.0,1850.0,1855.0,18.0,23.0,417.0,1547.31,7066.0,-130.0,
FG2403.ZCE,20240219,1850.0,1855.0,1848.0,1848.0,1767.0,1771.0,1786.0,-84.0,-69.0,1708.0,6099.76,6751.0,-315.0,
FG2403.ZCE,20240220,1771.0,1786.0,1771.0,1772.0,1730.0,1732.0,1743.0,-54.0,-43.0,1716.0,5982.84,6668.0,-83.0,
FG2403.ZCE,20240221,1732.0,1743.0,1732.0,1758.0,1720.0,1730.0,1743.0,-13.0,0.0,2207.0,7695.54,6647.0,-21.0,
FG2403.ZCE,20240222,1730.0,1743.0,1736.0,1755.0,1725.0,1753.0,1739.0,10.0,-4.0,2109.0,7334.88,5964.0,-683.0,
FG2403.ZCE,20240223,1753.0,1739.0,1754.0,1775.0,1748.0,1748.0,1759.0,9.0,20.0,567.0,1995.04,5604.0,-360.0,
FG2403.ZCE,20240226,1748.0,1759.0,1759.0,1760.0,1726.0,1748.0,1749.0,-11.0,-10.0,1731.0,6056.07,4496.0,-1108.0,
FG2403.ZCE,20240227,1748.0,1749.0,1754.0,1760.0,1745.0,1759.0,1756.0,10.0,7.0,1712.0,6011.23,3325.0,-1171.0,
FG2403.ZCE,20240228,1759.0,1756.0,1756.0,1756.0,1702.0,1713.0,1722.0,-43.0,-34.0,868.0,2988.68,3058.0,-267.0,
FG2403.ZCE,20240229,1713.0,1722.0,1713.0,1743.0,1695.0,1742.0,1718.0,20.0,-4.0,1362.0,4679.55,2339.0,-719.0,
FG2403.ZCE,20240301,1742.0,1718.0,1741.0,1741.0,1709.0,1722.0,1725.0,4.0,7.0,82.0,282.82,2263.0,-76.0,
FG2403.ZCE,20240304,1722.0,1725.0,1705.0,1710.0,1680.0,1706.0,1694.0,-19.0,-31.0,474.0,1606.33,1999.0,-264.0,
FG2403.ZCE,20240305,1706.0,1694.0,1680.0,1680.0,1680.0,1680.0,1680.0,-14.0,-14.0,32.0,108.0,1967.0,-32.0,
FG2403.ZCE,20240306,1680.0,1680.0,1680.0,1680.0,1678.0,1680.0,1680.0,0.0,0.0,81.0,272.15,1891.0,-76.0,
FG2403.ZCE,20240307,1680.0,1680.0,1690.0,1700.0,1676.0,1676.0,1687.0,-4.0,7.0,227.0,765.76,1664.0,-227.0,
FG2403.ZCE,20240308,1676.0,1687.0,1678.0,1700.0,1670.0,1670.0,1680.0,-17.0,-7.0,482.0,1619.36,1364.0,-300.0,
FG2403.ZCE,20240311,1670.0,1680.0,1679.0,1681.0,1640.0,1640.0,1660.0,-40.0,-20.0,288.0,956.14,1119.0,-245.0,
FG2403.ZCE,20240312,1640.0,1660.0,1664.0,1675.0,1663.0,1675.0,1667.0,15.0,7.0,179.0,596.63,969.0,-150.0,
FG2403.ZCE,20240313,1675.0,1667.0,1680.0,1680.0,1663.0,1663.0,1672.0,-4.0,5.0,189.0,632.15,782.0,-187.0,
FG2403.ZCE,20240314,1663.0,1672.0,1660.0,1669.0,1645.0,1669.0,1661.0,-3.0,-11.0,271.0,900.16,0.0,-782.0,