ts_code,trade_date,pre_close,pre_settle,open,high,low,close,settle,change1,change2,vol,amount,oi,oi_chg,delv_settle
FG2307.ZCE,20220715,,1652.0,1630.0,1630.0,1612.0,1612.0,1623.0,-40.0,-29.0,8.0,25.96,6.0,,
FG2307.ZCE,20220718,1612.0,1623.0,1644.0,1651.0,1642.0,1642.0,1646.0,19.0,23.0,4.0,13.17,9.0,3.0,
FG2307.ZCE,20220719,1642.0,1646.0,1656.0,1679.0,1636.0,1636.0,1664.0,-10.0,18.0,15.0,49.91,15.0,6.0,
FG2307.ZCE,20220720,1636.0,1664.0,1610.0,1649.0,1610.0,1622.0,1640.0,-42.0,-24.0,24.0,78.7,33.0,18.0,
FG2307.ZCE,20220721,1622.0,1640.0,1635.0,1635.0,1570.0,1572.0,1617.0,-68.0,-23.0,614.0,1985.44,634.0,601.0,
FG2307.ZCE,20220722,1572.0,1617.0,1563.0,1576.0,1543.0,1547.0,1560.0,-70.0,-57.0,48.0,149.72,655.0,21.0,
FG2307.ZCE,20220725,1547.0,1560.0,1560.0,1588.0,1554.0,1574.0,1573.0,14.0,13.0,58.0,182.41,696.0,41.0,
FG2307.ZCE,20220726,1574.0,1573.0,1573.0,1578.0,1561.0,1569.0,1572.0,-4.0,-1.0,14.0,44.01,701.0,5.0,
FG2307.ZCE,20220727,1569.0,1572.0,1576.0,1576.0,1540.0,1559.0,1557.0,-13.0,-15.0,25.0,77.83,705.0,4.0,
FG2307.ZCE,20220728,1559.0,1557.0,1555.0,1594.0,1555.0,1591.0,1582.0,34.0,25.0,36.0,113.93,713.0,8.0,
FG2307.ZCE,20220729,1591.0,1582.0,1589.0,1650.0,1589.0,1605.0,1627.0,23.0,45.0,85.0,276.61,723.0,10.0,
FG2307.ZCE,20220801,1605.0,1627.0,1628.0,1635.0,1590.0,1591.0,1617.0,-36.0,-10.0,238.0,769.56,796.0,73.0,
FG2307.ZCE,20220802,1591.0,1617.0,1599.0,1613.0,1580.0,1596.0,1595.0,-21.0,-22.0,33.0,105.29,812.0,16.0,
FG2307.ZCE,20220803,1596.0,1595.0,1614.0,1616.0,1588.0,1595.0,1595.0,0.0,0.0,53.0,169.12,804.0,-8.0,
FG2307.ZCE,20220804,1595.0,1595.0,1588.0,1599.0,1579.0,1590.0,1587.0,-5.0,-8.0,606.0,1923.06,1404.0,600.0,
FG2307.ZCE,20220805,1590.0,1587.0,1580.0,1603.0,1576.0,1598.0,1592.0,11.0,5.0,117.0,372.58,1499.0,95.0,
FG2307.ZCE,20220808,1598.0,1592.0,1599.0,1630.0,1599.0,1620.0,1618.0,28.0,26.0,47.0,152.07,1483.0,-16.0,
FG2307.ZCE,20220809,1620.0,1618.0,1620.0,1635.0,1618.0,1626.0,1626.0,8.0,8.0,329.0,1069.79,1795.0,312.0,
FG2307.ZCE,20220810,1626.0,1626.0,1630.0,1630.0,1576.0,1581.0,1586.0,-45.0,-40.0,110.0,348.99,1872.0,77.0,
FG2307.ZCE,20220811,1581.0,1586.0,1598.0,1614.0,1564.0,1608.0,1574.0,22.0,-12.0,168.0,528.73,1782.0,-90.0,
FG2307.ZCE,20220812,1608.0,1574.0,1619.0,1625.0,1586.0,1594.0,1609.0,20.0,35.0,89.0,286.32,1805.0,23.0,
FG2307.ZCE,20220815,1594.0,1609.0,1596.0,1606.0,1567.0,1573.0,1580.0,-36.0,-29.0,140.0,442.29,1790.0,-15.0,
FG2307.ZCE,20220816,1573.0,1580.0,1562.0,1577.0,1558.0,1558.0,1566.0,-22.0,-14.0,46.0,144.05,1802.0,12.0,
FG2307.ZCE,20220817,1558.0,1566.0,1559.0,1559.0,1535.0,1543.0,1549.0,-23.0,-17.0,49.0,151.8,1820.0,18.0,
FG2307.ZCE,20220818,1543.0,1549.0,1540.0,1556.0,1520.0,1532.0,1543.0,-17.0,-6.0,35.0,108.03,1836.0,16.0,
FG2307.ZCE,20220819,1532.0,1543.0,1525.0,1529.0,1496.0,1496.0,1507.0,-47.0,-36.0,45.0,135.63,1850.0,14.0,
FG2307.ZCE,20220822,1496.0,1507.0,1505.0,1550.0,1505.0,1542.0,1531.0,35.0,24.0,59.0,180.68,1847.0,-3.0,
FG2307.ZCE,20220823,1542.0,1531.0,1534.0,1542.0,1523.0,1532.0,1532.0,1.0,1.0,54.0,165.41,1852.0,5.0,
FG2307.ZCE,20220824,1532.0,1532.0,1530.0,1538.0,1527.0,1527.0,1529.0,-5.0,-3.0,56.0,171.29,1806.0,-46.0,
FG2307.ZCE,20220825,1527.0,1529.0,1536.0,1544.0,1520.0,1520.0,1533.0,-9.0,4.0,75.0,229.89,1864.0,58.0,
FG2307.ZCE,20220826,1520.0,1533.0,1518.0,1529.0,1506.0,1526.0,1515.0,-7.0,-18.0,160.0,484.83,2001.0,137.0,
FG2307.ZCE,20220829,1526.0,1515.0,1530.0,1534.0,1510.0,1515.0,1525.0,0.0,10.0,34.0,103.71,2008.0,7.0,
FG2307.ZCE,20220830,1515.0,1525.0,1512.0,1519.0,1479.0,1482.0,1492.0,-43.0,-33.0,71.0,211.92,2004.0,-4.0,
FG2307.ZCE,20220831,1482.0,1492.0,1486.0,1526.0,1484.0,1518.0,1509.0,26.0,17.0,30.0,90.52,2002.0,-2.0,
FG2307.ZCE,20220901,1518.0,1509.0,1509.0,1517.0,1497.0,1505.0,1501.0,-4.0,-8.0,380.0,1140.45,1670.0,-332.0,
FG2307.ZCE,20220902,1505.0,1501.0,1491.0,1501.0,1466.0,1491.0,1484.0,-10.0,-17.0,70.0,207.7,1694.0,24.0,
FG2307.ZCE,20220905,1491.0,1484.0,1499.0,1516.0,1487.0,1513.0,1505.0,29.0,21.0,40.0,120.39,1694.0,0.0,
FG2307.ZCE,20220906,1513.0,1505.0,1515.0,1517.0,1480.0,1517.0,1499.0,12.0,-6.0,207.0,620.56,1744.0,50.0,
FG2307.ZCE,20220907,1517.0,1499.0,1513.0,1520.0,1507.0,1512.0,1518.0,13.0,19.0,45.0,136.61,1770.0,26.0,
FG2307.ZCE,20220908,1512.0,1518.0,1520.0,1538.0,1517.0,1522.0,1532.0,4.0,14.0,149.0,456.5,1824.0,54.0,
FG2307.ZCE,20220909,1522.0,1532.0,1525.0,1550.0,1522.0,1550.0,1542.0,18.0,10.0,49.0,151.07,1794.0,-30.0,
FG2307.ZCE,20220913,1550.0,1542.0,1567.0,1567.0,1543.0,1546.0,1551.0,4.0,9.0,326.0,1011.25,2081.0,287.0,
FG2307.ZCE,20220914,1546.0,1551.0,1557.0,1560.0,1530.0,1544.0,1545.0,-7.0,-6.0,105.0,324.4,2119.0,38.0,
FG2307.ZCE,20220915,1544.0,1545.0,1558.0,1563.0,1535.0,1535.0,1546.0,-10.0,1.0,59.0,182.38,2147.0,28.0,
FG2307.ZCE,20220916,1535.0,1546.0,1536.0,1542.0,1517.0,1521.0,1531.0,-25.0,-15.0,22.0,67.36,2147.0,0.0,
FG2307.ZCE,20220919,1521.0,1531.0,1529.0,1545.0,1526.0,1532.0,1537.0,1.0,6.0,71.0,218.32,2147.0,0.0,
FG2307.ZCE,20220920,1532.0,1537.0,1529.0,1539.0,1524.0,1524.0,1535.0,-13.0,-2.0,30.0,92.08,2166.0,19.0,
FG2307.ZCE,20220921,1524.0,1535.0,1521.0,1524.0,1511.0,1520.0,1520.0,-15.0,-15.0,20.0,60.82,2170.0,4.0,
FG2307.ZCE,20220922,1520.0,1520.0,1518.0,1542.0,1518.0,1542.0,1533.0,22.0,13.0,33.0,101.19,2160.0,-10.0,
FG2307.ZCE,20220923,1542.0,1533.0,1551.0,1551.0,1529.0,1529.0,1539.0,-4.0,6.0,27.0,83.08,2151.0,-9.0,
FG2307.ZCE,20220926,1529.0,1539.0,1529.0,1543.0,1523.0,1543.0,1534.0,4.0,-5.0,34.0,104.3,2148.0,-3.0,
FG2307.ZCE,20220927,1543.0,1534.0,1547.0,1560.0,1524.0,1552.0,1547.0,18.0,13.0,60.0,185.59,2170.0,22.0,
FG2307.ZCE,20220928,1552.0,1547.0,1555.0,1563.0,1529.0,1549.0,1546.0,2.0,-1.0,97.0,299.99,2159.0,-11.0,
FG2307.ZCE,20220929,1549.0,1546.0,1553.0,1553.0,1520.0,1522.0,1534.0,-24.0,-12.0,39.0,119.68,2162.0,3.0,
FG2307.ZCE,20220930,1522.0,1534.0,1536.0,1536.0,1510.0,1521.0,1518.0,-13.0,-16.0,27.0,81.96,2164.0,2.0,
FG2307.ZCE,20221010,1521.0,1518.0,1533.0,1548.0,1524.0,1545.0,1538.0,27.0,20.0,32.0,98.45,2154.0,-10.0,
FG2307.ZCE,20221011,1545.0,1538.0,1546.0,1557.0,1525.0,1531.0,1527.0,-7.0,-11.0,385.0,1175.78,2504.0,350.0,
FG2307.ZCE,20221012,1531.0,1527.0,1537.0,1546.0,1525.0,1531.0,1535.0,4.0,8.0,526.0,1614.69,3002.0,498.0,
FG2307.ZCE,20221013,1531.0,1535.0,1531.0,1536.0,1498.0,1505.0,1527.0,-30.0,-8.0,169.0,516.24,3097.0,95.0,
FG2307.ZCE,20221014,1505.0,1527.0,1503.0,1524.0,1500.0,1507.0,1509.0,-20.0,-18.0,26.0,78.45,3095.0,-2.0,
FG2307.ZCE,20221017,1507.0,1509.0,1510.0,1510.0,1488.0,1494.0,1498.0,-15.0,-11.0,34.0,101.84,3101.0,6.0,
FG2307.ZCE,20221018,1494.0,1498.0,1483.0,1492.0,1483.0,1489.0,1487.0,-9.0,-11.0,23.0,68.42,3099.0,-2.0,
FG2307.ZCE,20221019,1489.0,1487.0,1486.0,1488.0,1470.0,1471.0,1476.0,-16.0,-11.0,36.0,106.31,3126.0,27.0,
FG2307.ZCE,20221020,1471.0,1476.0,1474.0,1480.0,1470.0,1470.0,1475.0,-6.0,-1.0,20.0,59.01,3126.0,0.0,
FG2307.ZCE,20221021,1470.0,1475.0,1466.0,1486.0,1466.0,1470.0,1473.0,-5.0,-2.0,15.0,44.18,3125.0,-1.0,
FG2307.ZCE,20221024,1470.0,1473.0,1492.0,1493.0,1466.0,1467.0,1478.0,-6.0,5.0,112.0,331.08,3046.0,-79.0,
FG2307.ZCE,20221025,1467.0,1478.0,1456.0,1459.0,1432.0,1438.0,1445.0,-40.0,-33.0,50.0,144.46,3062.0,16.0,
FG2307.ZCE,20221026,1438.0,1445.0,1440.0,1454.0,1434.0,1434.0,1435.0,-11.0,-10.0,119.0,341.49,3154.0,92.0,
FG2307.ZCE,20221027,1434.0,1435.0,1441.0,1442.0,1403.0,1405.0,1420.0,-30.0,-15.0,38.0,107.95,3164.0,10.0,
FG2307.ZCE,20221028,1405.0,1420.0,1407.0,1415.0,1399.0,1412.0,1407.0,-8.0,-13.0,117.0,329.35,3189.0,25.0,
FG2307.ZCE,20221031,1412.0,1407.0,1414.0,1421.0,1368.0,1371.0,1384.0,-36.0,-23.0,1240.0,3431.8,4370.0,1181.0,
FG2307.ZCE,20221101,1371.0,1384.0,1370.0,1391.0,1370.0,1389.0,1381.0,5.0,-3.0,18.0,49.72,4370.0,0.0,
FG2307.ZCE,20221102,1389.0,1381.0,1377.0,1391.0,1376.0,1387.0,1390.0,6.0,9.0,457.0,1270.73,4805.0,435.0,
FG2307.ZCE,20221103,1387.0,1390.0,1388.0,1395.0,1379.0,1393.0,1394.0,3.0,4.0,178.0,496.31,4958.0,153.0,
FG2307.ZCE,20221104,1393.0,1394.0,1393.0,1431.0,1387.0,1426.0,1427.0,32.0,33.0,478.0,1363.83,4742.0,-216.0,
FG2307.ZCE,20221107,1426.0,1427.0,1439.0,1460.0,1402.0,1404.0,1427.0,-23.0,0.0,341.0,973.17,5028.0,286.0,
FG2307.ZCE,20221108,1404.0,1427.0,1432.0,1450.0,1428.0,1447.0,1437.0,20.0,10.0,60.0,172.4,5050.0,22.0,
FG2307.ZCE,20221109,1447.0,1437.0,1446.0,1459.0,1432.0,1454.0,1453.0,17.0,16.0,322.0,935.97,5110.0,60.0,
FG2307.ZCE,20221110,1454.0,1453.0,1458.0,1458.0,1434.0,1435.0,1442.0,-18.0,-11.0,83.0,239.31,5178.0,68.0,
FG2307.ZCE,20221111,1435.0,1442.0,1457.0,1483.0,1443.0,1461.0,1468.0,19.0,26.0,472.0,1385.49,5444.0,266.0,
FG2307.ZCE,20221114,1461.0,1468.0,1465.0,1498.0,1459.0,1466.0,1470.0,-2.0,2.0,678.0,1993.96,5950.0,506.0,
FG2307.ZCE,20221115,1466.0,1470.0,1476.0,1494.0,1460.0,1482.0,1485.0,12.0,15.0,174.0,516.65,5901.0,-49.0,
FG2307.ZCE,20221116,1482.0,1485.0,1487.0,1489.0,1478.0,1483.0,1480.0,-2.0,-5.0,323.0,956.12,5625.0,-276.0,
FG2307.ZCE,20221117,1483.0,1480.0,1472.0,1474.0,1443.0,1447.0,1457.0,-33.0,-23.0,63.0,183.54,5645.0,20.0,
FG2307.ZCE,20221118,1447.0,1457.0,1456.0,1456.0,1432.0,1451.0,1448.0,-6.0,-9.0,50.0,144.78,5644.0,-1.0,
FG2307.ZCE,20221121,1451.0,1448.0,1451.0,1464.0,1445.0,1447.0,1454.0,-1.0,6.0,59.0,171.55,5654.0,10.0,
FG2307.ZCE,20221122,1447.0,1454.0,1451.0,1459.0,1434.0,1434.0,1444.0,-20.0,-10.0,71.0,205.05,5683.0,29.0,
FG2307.ZCE,20221123,1434.0,1444.0,1438.0,1446.0,1427.0,1432.0,1434.0,-12.0,-10.0,80.0,229.45,5693.0,10.0,
FG2307.ZCE,20221124,1432.0,1434.0,1434.0,1463.0,1427.0,1454.0,1441.0,20.0,7.0,132.0,380.37,5646.0,-47.0,
FG2307.ZCE,20221125,1454.0,1441.0,1450.0,1485.0,1450.0,1484.0,1467.0,43.0,26.0,68.0,199.55,5626.0,-20.0,
FG2307.ZCE,20221128,1484.0,1467.0,1484.0,1495.0,1468.0,1494.0,1484.0,27.0,17.0,137.0,406.72,5657.0,31.0,
FG2307.ZCE,20221129,1494.0,1484.0,1494.0,1518.0,1492.0,1503.0,1505.0,19.0,21.0,105.0,316.09,5666.0,9.0,
FG2307.ZCE,20221130,1503.0,1505.0,1510.0,1510.0,1480.0,1489.0,1489.0,-16.0,-16.0,408.0,1215.22,5976.0,310.0,
FG2307.ZCE,20221201,1489.0,1489.0,1497.0,1510.0,1489.0,1493.0,1496.0,4.0,7.0,91.0,272.34,6006.0,30.0,
FG2307.ZCE,20221202,1493.0,1496.0,1492.0,1511.0,1491.0,1505.0,1503.0,9.0,7.0,121.0,363.67,6003.0,-3.0,
FG2307.ZCE,20221205,1505.0,1503.0,1507.0,1546.0,1507.0,1537.0,1515.0,34.0,12.0,810.0,2453.72,6477.0,474.0,
FG2307.ZCE,20221206,1537.0,1515.0,1540.0,1558.0,1529.0,1555.0,1544.0,40.0,29.0,134.0,413.83,6468.0,-9.0,
FG2307.ZCE,20221207,1555.0,1544.0,1554.0,1564.0,1525.0,1538.0,1552.0,-6.0,8.0,644.0,1998.75,6065.0,-403.0,
FG2307.ZCE,20221208,1538.0,1552.0,1535.0,1548.0,1525.0,1546.0,1532.0,-6.0,-20.0,413.0,1265.66,6390.0,325.0,
FG2307.ZCE,20221209,1546.0,1532.0,1532.0,1598.0,1532.0,1591.0,1571.0,59.0,39.0,500.0,1570.71,6457.0,67.0,
FG2307.ZCE,20221212,1591.0,1571.0,1597.0,1631.0,1576.0,1579.0,1605.0,8.0,34.0,267.0,857.26,6405.0,-52.0,
FG2307.ZCE,20221213,1579.0,1605.0,1578.0,1616.0,1576.0,1601.0,1594.0,-4.0,-11.0,68.0,216.77,6393.0,-12.0,
FG2307.ZCE,20221214,1601.0,1594.0,1609.0,1615.0,1591.0,1610.0,1602.0,16.0,8.0,116.0,371.75,6362.0,-31.0,
FG2307.ZCE,20221215,1610.0,1602.0,1620.0,1664.0,1599.0,1657.0,1637.0,55.0,35.0,275.0,900.19,6363.0,1.0,
FG2307.ZCE,20221216,1657.0,1637.0,1657.0,1668.0,1595.0,1617.0,1628.0,-20.0,-9.0,333.0,1084.48,6441.0,78.0,
FG2307.ZCE,20221219,1617.0,1628.0,1611.0,1611.0,1578.0,1580.0,1591.0,-48.0,-37.0,453.0,1441.14,6459.0,18.0,
FG2307.ZCE,20221220,1580.0,1591.0,1570.0,1591.0,1566.0,1583.0,1580.0,-8.0,-11.0,183.0,578.23,6488.0,29.0,
FG2307.ZCE,20221221,1583.0,1580.0,1584.0,1600.0,1579.0,1596.0,1595.0,16.0,15.0,209.0,666.73,6347.0,-141.0,
FG2307.ZCE,20221222,1596.0,1595.0,1595.0,1600.0,1578.0,1584.0,1592.0,-11.0,-3.0,332.0,1057.0,6606.0,259.0,
FG2307.ZCE,20221223,1584.0,1592.0,1587.0,1599.0,1570.0,1595.0,1586.0,3.0,-6.0,148.0,469.53,6690.0,84.0,
FG2307.ZCE,20221226,1595.0,1586.0,1607.0,1618.0,1597.0,1611.0,1609.0,25.0,23.0,301.0,968.61,6514.0,-176.0,
FG2307.ZCE,20221227,1611.0,1609.0,1613.0,1665.0,1609.0,1660.0,1626.0,51.0,17.0,1265.0,4114.5,7481.0,967.0,
FG2307.ZCE,20221228,1660.0,1626.0,1664.0,1691.0,1649.0,1683.0,1672.0,57.0,46.0,208.0,695.47,7493.0,12.0,
FG2307.ZCE,20221229,1683.0,1672.0,1678.0,1691.0,1668.0,1679.0,1680.0,7.0,8.0,252.0,846.67,7628.0,135.0,
FG2307.ZCE,20221230,1679.0,1680.0,1680.0,1691.0,1662.0,1690.0,1678.0,10.0,-2.0,1209.0,4057.56,8037.0,409.0,
FG2307.ZCE,20230103,1690.0,1678.0,1688.0,1713.0,1663.0,1698.0,1692.0,20.0,14.0,285.0,964.48,7993.0,-44.0,
FG2307.ZCE,20230104,1698.0,1692.0,1690.0,1694.0,1665.0,1690.0,1686.0,-2.0,-6.0,1481.0,4994.77,8090.0,97.0,
FG2307.ZCE,20230105,1690.0,1686.0,1683.0,1708.0,1677.0,1690.0,1695.0,4.0,9.0,173.0,586.36,8120.0,30.0,
FG2307.ZCE,20230106,1690.0,1695.0,1695.0,1714.0,1689.0,1714.0,1695.0,19.0,0.0,854.0,2895.8,8853.0,733.0,
FG2307.ZCE,20230109,1714.0,1695.0,1714.0,1715.0,1691.0,1701.0,1699.0,6.0,4.0,694.0,2358.36,8929.0,76.0,
FG2307.ZCE,20230110,1701.0,1699.0,1699.0,1708.0,1670.0,1685.0,1692.0,-14.0,-7.0,570.0,1928.49,9274.0,345.0,
FG2307.ZCE,20230111,1685.0,1692.0,1688.0,1707.0,1679.0,1706.0,1689.0,14.0,-3.0,551.0,1861.47,9703.0,429.0,
FG2307.ZCE,20230112,1706.0,1689.0,1702.0,1710.0,1694.0,1695.0,1702.0,6.0,13.0,122.0,415.38,9692.0,-11.0,
FG2307.ZCE,20230113,1695.0,1702.0,1694.0,1710.0,1671.0,1702.0,1696.0,0.0,-6.0,376.0,1275.66,9750.0,58.0,
FG2307.ZCE,20230116,1702.0,1696.0,1698.0,1700.0,1666.0,1683.0,1687.0,-13.0,-9.0,542.0,1828.32,9923.0,173.0,
FG2307.ZCE,20230117,1683.0,1687.0,1687.0,1701.0,1680.0,1696.0,1687.0,9.0,0.0,1536.0,5183.29,11198.0,1275.0,
FG2307.ZCE,20230118,1696.0,1687.0,1702.0,1737.0,1696.0,1733.0,1717.0,46.0,30.0,526.0,1806.22,11180.0,-18.0,
FG2307.ZCE,20230119,1733.0,1717.0,1737.0,1771.0,1735.0,1746.0,1756.0,29.0,39.0,417.0,1464.12,10965.0,-215.0,
FG2307.ZCE,20230120,1746.0,1756.0,1749.0,1774.0,1745.0,1764.0,1755.0,8.0,-1.0,205.0,719.44,10957.0,-8.0,
FG2307.ZCE,20230130,1764.0,1755.0,1773.0,1777.0,1667.0,1674.0,1692.0,-81.0,-63.0,703.0,2379.04,11123.0,166.0,
FG2307.ZCE,20230131,1674.0,1692.0,1678.0,1683.0,1643.0,1649.0,1661.0,-43.0,-31.0,463.0,1537.99,11439.0,316.0,
FG2307.ZCE,20230201,1649.0,1661.0,1654.0,1669.0,1628.0,1634.0,1650.0,-27.0,-11.0,7300.0,24091.06,15899.0,4460.0,
FG2307.ZCE,20230202,1634.0,1650.0,1634.0,1638.0,1596.0,1605.0,1621.0,-45.0,-29.0,10931.0,35430.27,23951.0,8052.0,
FG2307.ZCE,20230203,1605.0,1621.0,1597.0,1631.0,1594.0,1618.0,1608.0,-3.0,-13.0,9227.0,29668.86,29513.0,5562.0,
FG2307.ZCE,20230206,1618.0,1608.0,1619.0,1624.0,1592.0,1607.0,1610.0,-1.0,2.0,5694.0,18338.77,32694.0,3181.0,
FG2307.ZCE,20230207,1607.0,1610.0,1605.0,1605.0,1563.0,1583.0,1585.0,-27.0,-25.0,6964.0,22069.79,36533.0,3839.0,
FG2307.ZCE,20230208,1583.0,1585.0,1577.0,1581.0,1561.0,1577.0,1572.0,-8.0,-13.0,6692.0,21040.25,38690.0,2157.0,
FG2307.ZCE,20230209,1577.0,1572.0,1578.0,1582.0,1569.0,1575.0,1575.0,3.0,3.0,6503.0,20478.69,39345.0,655.0,
FG2307.ZCE,20230210,1575.0,1575.0,1565.0,1585.0,1550.0,1579.0,1574.0,4.0,-1.0,9806.0,30861.37,41900.0,2555.0,
FG2307.ZCE,20230213,1579.0,1574.0,1588.0,1588.0,1559.0,1568.0,1571.0,-6.0,-3.0,4964.0,15600.61,42693.0,793.0,
FG2307.ZCE,20230214,1568.0,1571.0,1568.0,1582.0,1545.0,1575.0,1566.0,4.0,-5.0,6234.0,19521.47,44337.0,1644.0,
FG2307.ZCE,20230215,1575.0,1566.0,1581.0,1593.0,1570.0,1582.0,1579.0,16.0,13.0,6116.0,19317.73,46071.0,1734.0,
FG2307.ZCE,20230216,1582.0,1579.0,1588.0,1597.0,1580.0,1588.0,1588.0,9.0,9.0,4412.0,14015.01,47311.0,1240.0,
FG2307.ZCE,20230217,1588.0,1588.0,1588.0,1591.0,1568.0,1575.0,1582.0,-13.0,-6.0,7118.0,22518.85,49579.0,2268.0,
FG2307.ZCE,20230220,1575.0,1582.0,1567.0,1583.0,1564.0,1577.0,1573.0,-5.0,-9.0,5465.0,17193.18,51358.0,1779.0,
FG2307.ZCE,20230221,1577.0,1573.0,1571.0,1599.0,1571.0,1594.0,1593.0,21.0,20.0,5980.0,19049.37,52407.0,1049.0,
FG2307.ZCE,20230222,1594.0,1593.0,1593.0,1593.0,1513.0,1588.0,1584.0,-5.0,-9.0,6236.0,19754.02,54085.0,1678.0,
FG2307.ZCE,20230223,1588.0,1584.0,1589.0,1601.0,1584.0,1589.0,1591.0,5.0,7.0,5671.0,18045.23,55838.0,1753.0,
FG2307.ZCE,20230224,1589.0,1591.0,1588.0,1591.0,1561.0,1564.0,1575.0,-27.0,-16.0,7653.0,24102.71,59282.0,3444.0,
FG2307.ZCE,20230227,1564.0,1575.0,1566.0,1570.0,1554.0,1560.0,1563.0,-15.0,-12.0,5106.0,15963.41,61862.0,2580.0,
FG2307.ZCE,20230228,1560.0,1563.0,1558.0,1565.0,1557.0,1560.0,1561.0,-3.0,-2.0,4236.0,13222.5,63801.0,1939.0,
FG2307.ZCE,20230301,1560.0,1561.0,1561.0,1568.0,1544.0,1563.0,1558.0,2.0,-3.0,20416.0,63635.85,73934.0,10133.0,
FG2307.ZCE,20230302,1563.0,1558.0,1561.0,1577.0,1561.0,1574.0,1571.0,16.0,13.0,21126.0,66369.48,82879.0,8945.0,
FG2307.ZCE,20230303,1574.0,1571.0,1575.0,1587.0,1572.0,1586.0,1582.0,15.0,11.0,26089.0,82557.86,89279.0,6400.0,
FG2307.ZCE,20230306,1586.0,1582.0,1581.0,1617.0,1574.0,1616.0,1588.0,34.0,6.0,27524.0,87438.75,93782.0,4503.0,
FG2307.ZCE,20230307,1616.0,1588.0,1620.0,1632.0,1613.0,1625.0,1624.0,37.0,36.0,25614.0,83174.19,97487.0,3705.0,
FG2307.ZCE,20230308,1625.0,1624.0,1629.0,1638.0,1608.0,1620.0,1624.0,-4.0,0.0,34061.0,110639.68,101223.0,3736.0,
FG2307.ZCE,20230309,1620.0,1624.0,1619.0,1626.0,1597.0,1610.0,1606.0,-14.0,-18.0,19128.0,61425.47,101162.0,-61.0,
FG2307.ZCE,20230310,1610.0,1606.0,1617.0,1646.0,1612.0,1625.0,1630.0,19.0,24.0,40460.0,131913.14,105212.0,4050.0,
FG2307.ZCE,20230313,1625.0,1630.0,1630.0,1671.0,1625.0,1670.0,1648.0,40.0,18.0,42534.0,140230.28,105886.0,674.0,
FG2307.ZCE,20230314,1670.0,1648.0,1656.0,1678.0,1652.0,1659.0,1667.0,11.0,19.0,31442.0,104844.76,107215.0,1329.0,
FG2307.ZCE,20230315,1659.0,1667.0,1666.0,1674.0,1652.0,1658.0,1663.0,-9.0,-4.0,26465.0,88021.97,108699.0,1484.0,
FG2307.ZCE,20230316,1658.0,1663.0,1649.0,1660.0,1529.0,1570.0,1617.0,-93.0,-46.0,34974.0,113131.14,106744.0,-1955.0,
FG2307.ZCE,20230317,1570.0,1617.0,1571.0,1599.0,1561.0,1588.0,1578.0,-29.0,-39.0,26222.0,82773.52,108627.0,1883.0,
FG2307.ZCE,20230320,1588.0,1578.0,1591.0,1615.0,1572.0,1579.0,1598.0,1.0,20.0,27551.0,88029.59,110343.0,1716.0,
FG2307.ZCE,20230321,1579.0,1598.0,1588.0,1596.0,1580.0,1590.0,1588.0,-8.0,-10.0,25485.0,80945.18,112979.0,2636.0,
FG2307.ZCE,20230322,1590.0,1588.0,1596.0,1611.0,1588.0,1603.0,1601.0,15.0,13.0,31633.0,101279.9,116203.0,3224.0,
FG2307.ZCE,20230323,1603.0,1601.0,1605.0,1633.0,1605.0,1627.0,1622.0,26.0,21.0,29284.0,95010.79,118881.0,2678.0,
FG2307.ZCE,20230324,1627.0,1622.0,1632.0,1637.0,1604.0,1628.0,1621.0,6.0,-1.0,26755.0,86749.14,119280.0,399.0,
FG2307.ZCE,20230327,1628.0,1621.0,1623.0,1671.0,1616.0,1639.0,1638.0,18.0,17.0,17257.0,56551.06,119339.0,59.0,
FG2307.ZCE,20230328,1639.0,1638.0,1647.0,1661.0,1633.0,1640.0,1647.0,2.0,9.0,22671.0,74679.94,122648.0,3309.0,
FG2307.ZCE,20230329,1640.0,1647.0,1643.0,1651.0,1609.0,1624.0,1630.0,-23.0,-17.0,24805.0,80844.66,125915.0,3267.0,
FG2307.ZCE,20230330,1624.0,1630.0,1623.0,1634.0,1613.0,1631.0,1627.0,1.0,-3.0,15364.0,49983.05,126141.0,226.0,
FG2307.ZCE,20230331,1631.0,1627.0,1631.0,1636.0,1610.0,1612.0,1621.0,-15.0,-6.0,23211.0,75258.92,126760.0,619.0,
FG2307.ZCE,20230403,1612.0,1621.0,1612.0,1641.0,1610.0,1633.0,1630.0,12.0,9.0,21461.0,69969.89,126795.0,35.0,
FG2307.ZCE,20230404,1633.0,1630.0,1627.0,1627.0,1601.0,1617.0,1613.0,-13.0,-17.0,28520.0,92024.23,125876.0,-919.0,
FG2307.ZCE,20230406,1617.0,1613.0,1617.0,1649.0,1617.0,1624.0,1632.0,11.0,19.0,31359.0,102331.38,130209.0,4333.0,
FG2307.ZCE,20230407,1624.0,1632.0,1620.0,1644.0,1620.0,1639.0,1636.0,7.0,4.0,33979.0,111192.91,135905.0,5696.0,
FG2307.ZCE,20230410,1639.0,1636.0,1648.0,1672.0,1634.0,1645.0,1654.0,9.0,18.0,28425.0,94041.33,139115.0,3210.0,
FG2307.ZCE,20230411,1645.0,1654.0,1645.0,1655.0,1609.0,1629.0,1636.0,-25.0,-18.0,22026.0,72050.74,139952.0,837.0,
FG2307.ZCE,20230412,1629.0,1636.0,1628.0,1652.0,1619.0,1640.0,1637.0,4.0,1.0,28370.0,92906.36,140887.0,935.0,
FG2307.ZCE,20230413,1640.0,1637.0,1646.0,1680.0,1642.0,1680.0,1660.0,43.0,23.0,38783.0,128743.23,147121.0,6234.0,
FG2307.ZCE,20230414,1680.0,1660.0,1684.0,1761.0,1684.0,1754.0,1736.0,94.0,76.0,60067.0,208541.37,157081.0,9960.0,
FG2307.ZCE,20230417,1754.0,1736.0,1756.0,1825.0,1741.0,1816.0,1783.0,80.0,47.0,68200.0,243176.65,173849.0,16768.0,
FG2307.ZCE,20230418,1816.0,1783.0,1820.0,1850.0,1803.0,1848.0,1822.0,65.0,39.0,66263.0,241405.44,188526.0,14677.0,
FG2307.ZCE,20230419,1848.0,1822.0,1852.0,1920.0,1847.0,1887.0,1892.0,65.0,70.0,146144.0,553089.4,211820.0,23294.0,
FG2307.ZCE,20230420,1887.0,1892.0,1891.0,1977.0,1855.0,1964.0,1913.0,72.0,21.0,144667.0,553628.11,234812.0,22992.0,
FG2307.ZCE,20230421,1964.0,1913.0,1971.0,2007.0,1862.0,1876.0,1937.0,-37.0,24.0,229279.0,888169.29,226779.0,-8033.0,
FG2307.ZCE,20230424,1876.0,1937.0,1882.0,1966.0,1850.0,1927.0,1903.0,-10.0,-34.0,173804.0,661437.91,240894.0,14115.0,
FG2307.ZCE,20230425,1927.0,1903.0,1946.0,2008.0,1931.0,1959.0,1960.0,56.0,57.0,166555.0,652913.0,246763.0,5869.0,
FG2307.ZCE,20230426,1959.0,1960.0,1939.0,1953.0,1882.0,1912.0,1909.0,-48.0,-51.0,141210.0,539097.76,247201.0,438.0,
FG2307.ZCE,20230427,1912.0,1909.0,1900.0,1904.0,1840.0,1845.0,1865.0,-64.0,-44.0,154430.0,576036.95,247738.0,537.0,
FG2307.ZCE,20230428,1845.0,1865.0,1841.0,1905.0,1821.0,1903.0,1870.0,38.0,5.0,177083.0,662337.93,228180.0,-19558.0,
FG2307.ZCE,20230504,1903.0,1870.0,1890.0,1923.0,1828.0,1841.0,1879.0,-29.0,9.0,135357.0,508656.74,209256.0,-18924.0,
FG2307.ZCE,20230505,1841.0,1879.0,1850.0,1873.0,1793.0,1830.0,1833.0,-49.0,-46.0,129535.0,474901.85,178197.0,-31059.0,
FG2307.ZCE,20230508,1830.0,1833.0,1835.0,1859.0,1778.0,1799.0,1811.0,-34.0,-22.0,112410.0,407181.01,162728.0,-15469.0,
FG2307.ZCE,20230509,1799.0,1811.0,1784.0,1790.0,1742.0,1746.0,1769.0,-65.0,-42.0,88859.0,314346.3,148971.0,-13757.0,
FG2307.ZCE,20230510,1746.0,1769.0,1746.0,1771.0,1727.0,1761.0,1748.0,-8.0,-21.0,66483.0,232358.29,135086.0,-13885.0,
FG2307.ZCE,20230511,1761.0,1748.0,1757.0,1797.0,1725.0,1763.0,1764.0,15.0,16.0,84577.0,298402.26,139895.0,4809.0,
FG2307.ZCE,20230512,1763.0,1764.0,1755.0,1778.0,1732.0,1770.0,1755.0,6.0,-9.0,73326.0,257315.71,132217.0,-7678.0,
FG2307.ZCE,20230515,1770.0,1755.0,1778.0,1787.0,1646.0,1656.0,1690.0,-99.0,-65.0,132030.0,446269.59,114633.0,-17584.0,
FG2307.ZCE,20230516,1656.0,1690.0,1651.0,1672.0,1634.0,1657.0,1653.0,-33.0,-37.0,56710.0,187459.85,110507.0,-4126.0,
FG2307.ZCE,20230517,1657.0,1653.0,1662.0,1747.0,1657.0,1702.0,1703.0,49.0,50.0,89126.0,303613.8,111104.0,597.0,
FG2307.ZCE,20230518,1702.0,1703.0,1711.0,1736.0,1677.0,1679.0,1709.0,-24.0,6.0,55004.0,188037.73,105020.0,-6084.0,
FG2307.ZCE,20230519,1679.0,1709.0,1668.0,1686.0,1607.0,1639.0,1652.0,-70.0,-57.0,74887.0,247479.39,101292.0,-3728.0,
FG2307.ZCE,20230522,1639.0,1652.0,1641.0,1647.0,1556.0,1559.0,1604.0,-93.0,-48.0,94712.0,303863.09,85222.0,-16070.0,
FG2307.ZCE,20230523,1559.0,1604.0,1569.0,1609.0,1556.0,1569.0,1578.0,-35.0,-26.0,37380.0,117947.46,84065.0,-1157.0,
FG2307.ZCE,20230524,1569.0,1578.0,1593.0,1633.0,1570.0,1594.0,1597.0,16.0,19.0,73927.0,236161.94,86532.0,2467.0,
FG2307.ZCE,20230525,1594.0,1597.0,1598.0,1638.0,1573.0,1596.0,1607.0,-1.0,10.0,62697.0,201471.12,83204.0,-3328.0,
FG2307.ZCE,20230526,1596.0,1607.0,1595.0,1602.0,1557.0,1579.0,1577.0,-28.0,-30.0,65487.0,206517.03,73284.0,-9920.0,
FG2307.ZCE,20230529,1579.0,1577.0,1580.0,1586.0,1550.0,1563.0,1568.0,-14.0,-9.0,37095.0,116322.64,68995.0,-4289.0,
FG2307.ZCE,20230530,1563.0,1568.0,1560.0,1570.0,1516.0,1524.0,1542.0,-44.0,-26.0,32147.0,99147.51,64752.0,-4243.0,
FG2307.ZCE,20230531,1524.0,1542.0,1513.0,1534.0,1506.0,1517.0,1521.0,-25.0,-21.0,24002.0,72999.14,59025.0,-5727.0,
FG2307.ZCE,20230601,1517.0,1521.0,1520.0,1555.0,1510.0,1550.0,1537.0,29.0,16.0,21410.0,65826.01,50928.0,-8097.0,
FG2307.ZCE,20230602,1550.0,1537.0,1554.0,1655.0,1542.0,1655.0,1594.0,118.0,57.0,32905.0,104902.6,45121.0,-5807.0,
FG2307.ZCE,20230605,1655.0,1594.0,1675.0,1698.0,1613.0,1634.0,1656.0,40.0,62.0,34816.0,115295.54,41580.0,-3541.0,
FG2307.ZCE,20230606,1634.0,1656.0,1624.0,1640.0,1593.0,1614.0,1616.0,-42.0,-40.0,12758.0,41236.64,38397.0,-3183.0,
FG2307.ZCE,20230607,1614.0,1616.0,1613.0,1646.0,1613.0,1628.0,1628.0,12.0,12.0,12793.0,41649.67,33120.0,-5277.0,
FG2307.ZCE,20230608,1628.0,1628.0,1639.0,1671.0,1634.0,1661.0,1652.0,33.0,24.0,9636.0,31843.29,32001.0,-1119.0,
FG2307.ZCE,20230609,1661.0,1652.0,1665.0,1675.0,1643.0,1675.0,1663.0,23.0,11.0,7639.0,25409.72,30036.0,-1965.0,
FG2307.ZCE,20230612,1675.0,1663.0,1678.0,1700.0,1658.0,1673.0,1684.0,10.0,21.0,10188.0,34308.13,27934.0,-2102.0,
FG2307.ZCE,20230613,1673.0,1684.0,1672.0,1728.0,1670.0,1727.0,1702.0,43.0,18.0,7861.0,26761.42,26584.0,-1350.0,
FG2307.ZCE,20230614,1727.0,1702.0,1731.0,1803.0,1716.0,1770.0,1755.0,68.0,53.0,10052.0,35276.93,24969.0,-1615.0,
FG2307.ZCE,20230615,1770.0,1755.0,1769.0,1778.0,1716.0,1741.0,1749.0,-14.0,-6.0,6084.0,21281.63,23734.0,-1235.0,
FG2307.ZCE,20230616,1741.0,1749.0,1746.0,1765.0,1695.0,1710.0,1735.0,-39.0,-14.0,7943.0,27558.15,21864.0,-1870.0,
FG2307.ZCE,20230619,1710.0,1735.0,1708.0,1713.0,1601.0,1611.0,1637.0,-124.0,-98.0,10443.0,34189.58,19252.0,-2612.0,
FG2307.ZCE,20230620,1611.0,1637.0,1601.0,1622.0,1596.0,1611.0,1610.0,-26.0,-27.0,4302.0,13851.87,17626.0,-1626.0,
FG2307.ZCE,20230621,1611.0,1610.0,1612.0,1647.0,1607.0,1626.0,1630.0,16.0,20.0,3859.0,12578.77,15561.0,-2065.0,
FG2307.ZCE,20230626,1626.0,1630.0,1612.0,1648.0,1611.0,1622.0,1619.0,-8.0,-11.0,4527.0,14661.32,13023.0,-2538.0,
FG2307.ZCE,20230627,1622.0,1619.0,1631.0,1666.0,1618.0,1629.0,1643.0,10.0,24.0,4167.0,13694.01,10722.0,-2301.0,
FG2307.ZCE,20230628,1629.0,1643.0,1631.0,1642.0,1616.0,1632.0,1629.0,-11.0,-14.0,9720.0,31674.36,3427.0,-7295.0,
FG2307.ZCE,20230629,1632.0,1629.0,1629.0,1659.0,1621.0,1646.0,1638.0,17.0,9.0,1650.0,5406.96,2840.0,-587.0,
FG2307.ZCE,20230630,1646.0,1638.0,1638.0,1699.0,1638.0,1687.0,1667.0,49.0,29.0,1223.0,4076.33,2092.0,-748.0,
FG2307.ZCE,20230703,1687.0,1667.0,1640.0,1739.0,1639.0,1660.0,1660.0,-7.0,-7.0,24.0,79.69,2072.0,-20.0,
FG2307.ZCE,20230704,1660.0,1660.0,1690.0,1690.0,1639.0,1648.0,1654.0,-12.0,-6.0,110.0,363.77,1963.0,-109.0,
FG2307.ZCE,20230705,1648.0,1654.0,1641.0,1641.0,1640.0,1640.0,1640.0,-14.0,-14.0,37.0,121.38,1926.0,-37.0,
FG2307.ZCE,20230706,1640.0,1640.0,1650.0,1655.0,1650.0,1650.0,1650.0,10.0,10.0,654.0,2152.0,1299.0,-627.0,
FG2307.ZCE,20230707,1650.0,1650.0,1739.0,1739.0,1690.0,1715.0,1697.0,65.0,47.0,41.0,139.17,1299.0,0.0,
FG2307.ZCE,20230710,1715.0,1697.0,1715.0,1735.0,1690.0,1690.0,1698.0,-7.0,1.0,70.0,237.76,1299.0,0.0,
FG2307.ZCE,20230711,1690.0,1698.0,1728.0,1733.0,1728.0,1730.0,1730.0,32.0,32.0,65.0,224.92,1339.0,40.0,
FG2307.ZCE,20230712,1730.0,1730.0,,,,,1730.0,,0.0,0.0,0.0,1314.0,-25.0,
FG2307.ZCE,20230713,,1730.0,,,,,1730.0,,0.0,0.0,0.0,1314.0,0.0,
FG2307.ZCE,20230714,,1730.0,,,,,1730.0,,0.0,900.0,3114.0,0.0,-1314.0,