finance-talk/data/FG/FG2310.csv

ts_code,trade_date,pre_close,pre_settle,open,high,low,close,settle,change1,change2,vol,amount,oi,oi_chg,delv_settle
FG2310.ZCE,20221024,,1463.0,1496.0,1505.0,1475.0,1486.0,1493.0,23.0,30.0,9.0,26.88,6.0,,
FG2310.ZCE,20221025,1486.0,1493.0,1469.0,1476.0,1456.0,1464.0,1462.0,-29.0,-31.0,19.0,55.57,16.0,10.0,
FG2310.ZCE,20221026,1464.0,1462.0,1467.0,1467.0,1454.0,1456.0,1459.0,-6.0,-3.0,10.0,29.19,21.0,5.0,
FG2310.ZCE,20221027,1456.0,1459.0,1467.0,1467.0,1431.0,1437.0,1446.0,-22.0,-13.0,14.0,40.47,21.0,0.0,
FG2310.ZCE,20221028,1437.0,1446.0,1440.0,1442.0,1430.0,1438.0,1436.0,-8.0,-10.0,10.0,28.71,22.0,1.0,
FG2310.ZCE,20221031,1438.0,1436.0,1442.0,1447.0,1398.0,1398.0,1420.0,-38.0,-16.0,37.0,105.11,35.0,13.0,
FG2310.ZCE,20221101,1398.0,1420.0,1401.0,1417.0,1398.0,1417.0,1406.0,-3.0,-14.0,13.0,36.57,36.0,1.0,
FG2310.ZCE,20221102,1417.0,1406.0,1416.0,1425.0,1402.0,1420.0,1415.0,14.0,9.0,36.0,101.89,44.0,8.0,
FG2310.ZCE,20221103,1420.0,1415.0,1416.0,1421.0,1416.0,1420.0,1418.0,5.0,3.0,7.0,19.85,43.0,-1.0,
FG2310.ZCE,20221104,1420.0,1418.0,1410.0,1461.0,1410.0,1461.0,1443.0,43.0,25.0,50.0,144.26,45.0,2.0,
FG2310.ZCE,20221107,1461.0,1443.0,1488.0,1488.0,1447.0,1472.0,1475.0,29.0,32.0,46.0,135.66,49.0,4.0,
FG2310.ZCE,20221108,1472.0,1475.0,1479.0,1492.0,1475.0,1492.0,1483.0,17.0,8.0,25.0,74.13,51.0,2.0,
FG2310.ZCE,20221109,1492.0,1483.0,1502.0,1510.0,1494.0,1502.0,1503.0,19.0,20.0,29.0,87.17,53.0,2.0,
FG2310.ZCE,20221110,1502.0,1503.0,1502.0,1505.0,1481.0,1489.0,1490.0,-14.0,-13.0,66.0,196.68,96.0,43.0,
FG2310.ZCE,20221111,1489.0,1490.0,1501.0,1515.0,1495.0,1505.0,1506.0,15.0,16.0,11.0,33.13,97.0,1.0,
FG2310.ZCE,20221114,1505.0,1506.0,1511.0,1546.0,1505.0,1528.0,1531.0,22.0,25.0,113.0,345.93,144.0,47.0,
FG2310.ZCE,20221115,1528.0,1531.0,1524.0,1543.0,1524.0,1532.0,1535.0,1.0,4.0,40.0,122.81,144.0,0.0,
FG2310.ZCE,20221116,1532.0,1535.0,1542.0,1542.0,1522.0,1530.0,1528.0,-5.0,-7.0,50.0,152.82,164.0,20.0,
FG2310.ZCE,20221117,1530.0,1528.0,1523.0,1530.0,1494.0,1495.0,1505.0,-33.0,-23.0,48.0,144.47,165.0,1.0,
FG2310.ZCE,20221118,1495.0,1505.0,1502.0,1506.0,1485.0,1500.0,1498.0,-5.0,-7.0,18.0,53.92,168.0,3.0,
FG2310.ZCE,20221121,1500.0,1498.0,1500.0,1511.0,1493.0,1502.0,1501.0,4.0,3.0,38.0,114.08,173.0,5.0,
FG2310.ZCE,20221122,1502.0,1501.0,1510.0,1510.0,1490.0,1490.0,1498.0,-11.0,-3.0,17.0,50.93,178.0,5.0,
FG2310.ZCE,20221123,1490.0,1498.0,1495.0,1500.0,1483.0,1484.0,1490.0,-14.0,-8.0,18.0,53.63,184.0,6.0,
FG2310.ZCE,20221124,1484.0,1490.0,1490.0,1513.0,1481.0,1510.0,1494.0,20.0,4.0,30.0,89.61,179.0,-5.0,
FG2310.ZCE,20221125,1510.0,1494.0,1501.0,1529.0,1501.0,1529.0,1517.0,35.0,23.0,37.0,112.24,182.0,3.0,
FG2310.ZCE,20221128,1529.0,1517.0,1540.0,1543.0,1518.0,1543.0,1534.0,26.0,17.0,45.0,138.03,183.0,1.0,
FG2310.ZCE,20221129,1543.0,1534.0,1545.0,1570.0,1545.0,1557.0,1558.0,23.0,24.0,49.0,152.69,182.0,-1.0,
FG2310.ZCE,20221130,1557.0,1558.0,1564.0,1564.0,1539.0,1544.0,1550.0,-14.0,-8.0,55.0,170.45,184.0,2.0,
FG2310.ZCE,20221201,1544.0,1550.0,1558.0,1570.0,1546.0,1550.0,1557.0,0.0,7.0,62.0,193.1,190.0,6.0,
FG2310.ZCE,20221202,1550.0,1557.0,1550.0,1567.0,1549.0,1567.0,1559.0,10.0,2.0,16.0,49.88,194.0,4.0,
FG2310.ZCE,20221205,1567.0,1559.0,1570.0,1600.0,1563.0,1587.0,1592.0,28.0,33.0,240.0,763.92,362.0,168.0,
FG2310.ZCE,20221206,1587.0,1592.0,1598.0,1606.0,1584.0,1604.0,1592.0,12.0,0.0,543.0,1729.25,853.0,491.0,
FG2310.ZCE,20221207,1604.0,1592.0,1611.0,1620.0,1584.0,1605.0,1609.0,13.0,17.0,79.0,254.2,878.0,25.0,
FG2310.ZCE,20221208,1605.0,1609.0,1598.0,1612.0,1592.0,1608.0,1602.0,-1.0,-7.0,65.0,208.31,888.0,10.0,
FG2310.ZCE,20221209,1608.0,1602.0,1615.0,1662.0,1613.0,1650.0,1636.0,48.0,34.0,116.0,379.61,932.0,44.0,
FG2310.ZCE,20221212,1650.0,1636.0,1658.0,1697.0,1642.0,1644.0,1670.0,8.0,34.0,146.0,487.78,974.0,42.0,
FG2310.ZCE,20221213,1644.0,1670.0,1646.0,1660.0,1642.0,1657.0,1650.0,-13.0,-20.0,48.0,158.41,977.0,3.0,
FG2310.ZCE,20221214,1657.0,1650.0,1661.0,1667.0,1646.0,1658.0,1656.0,8.0,6.0,63.0,208.67,987.0,10.0,
FG2310.ZCE,20221215,1658.0,1656.0,1656.0,1697.0,1656.0,1694.0,1658.0,38.0,2.0,1840.0,6101.7,2629.0,1642.0,
FG2310.ZCE,20221216,1694.0,1658.0,1697.0,1704.0,1650.0,1671.0,1676.0,13.0,18.0,204.0,683.91,2656.0,27.0,
FG2310.ZCE,20221219,1671.0,1676.0,1667.0,1667.0,1630.0,1631.0,1645.0,-45.0,-31.0,149.0,490.14,2655.0,-1.0,
FG2310.ZCE,20221220,1631.0,1645.0,1622.0,1652.0,1620.0,1644.0,1636.0,-1.0,-9.0,50.0,163.59,2679.0,24.0,
FG2310.ZCE,20221221,1644.0,1636.0,1646.0,1674.0,1632.0,1657.0,1656.0,21.0,20.0,411.0,1360.98,3061.0,382.0,
FG2310.ZCE,20221222,1657.0,1656.0,1662.0,1662.0,1637.0,1639.0,1648.0,-17.0,-8.0,69.0,227.36,3096.0,35.0,
FG2310.ZCE,20221223,1639.0,1648.0,1644.0,1656.0,1625.0,1651.0,1639.0,3.0,-9.0,97.0,318.02,3142.0,46.0,
FG2310.ZCE,20221226,1651.0,1639.0,1658.0,1674.0,1653.0,1670.0,1663.0,31.0,24.0,73.0,242.85,3160.0,18.0,
FG2310.ZCE,20221227,1670.0,1663.0,1669.0,1714.0,1669.0,1714.0,1698.0,51.0,35.0,93.0,315.83,3180.0,20.0,
FG2310.ZCE,20221228,1714.0,1698.0,1712.0,1746.0,1703.0,1741.0,1728.0,43.0,30.0,109.0,376.77,3169.0,-11.0,
FG2310.ZCE,20221229,1741.0,1728.0,1735.0,1743.0,1723.0,1737.0,1732.0,9.0,4.0,56.0,194.03,3165.0,-4.0,
FG2310.ZCE,20221230,1737.0,1732.0,1737.0,1745.0,1720.0,1744.0,1734.0,12.0,2.0,356.0,1234.54,3473.0,308.0,
FG2310.ZCE,20230103,1744.0,1734.0,1734.0,1766.0,1716.0,1747.0,1751.0,13.0,17.0,258.0,903.42,3542.0,69.0,
FG2310.ZCE,20230104,1747.0,1751.0,1743.0,1746.0,1716.0,1736.0,1734.0,-15.0,-17.0,86.0,298.29,3555.0,13.0,
FG2310.ZCE,20230105,1736.0,1734.0,1731.0,1752.0,1725.0,1733.0,1738.0,-1.0,4.0,37.0,128.64,3552.0,-3.0,
FG2310.ZCE,20230106,1733.0,1738.0,1745.0,1759.0,1730.0,1759.0,1749.0,21.0,11.0,287.0,1004.02,3791.0,239.0,
FG2310.ZCE,20230109,1759.0,1749.0,1762.0,1762.0,1740.0,1747.0,1748.0,-2.0,-1.0,32.0,111.88,3793.0,2.0,
FG2310.ZCE,20230110,1747.0,1748.0,1749.0,1752.0,1717.0,1736.0,1739.0,-12.0,-9.0,158.0,549.63,3687.0,-106.0,
FG2310.ZCE,20230111,1736.0,1739.0,1705.0,1755.0,1704.0,1745.0,1733.0,6.0,-6.0,213.0,738.17,3832.0,145.0,
FG2310.ZCE,20230112,1745.0,1733.0,1752.0,1757.0,1740.0,1745.0,1746.0,12.0,13.0,138.0,481.8,3872.0,40.0,
FG2310.ZCE,20230113,1745.0,1746.0,1738.0,1756.0,1725.0,1752.0,1744.0,6.0,-2.0,90.0,313.86,3897.0,25.0,
FG2310.ZCE,20230116,1752.0,1744.0,1745.0,1747.0,1717.0,1729.0,1733.0,-15.0,-11.0,87.0,301.62,3915.0,18.0,
FG2310.ZCE,20230117,1729.0,1733.0,1730.0,1745.0,1728.0,1740.0,1734.0,7.0,1.0,69.0,239.27,3906.0,-9.0,
FG2310.ZCE,20230118,1740.0,1734.0,1745.0,1775.0,1745.0,1771.0,1761.0,37.0,27.0,160.0,563.65,3887.0,-19.0,
FG2310.ZCE,20230119,1771.0,1761.0,1776.0,1809.0,1776.0,1786.0,1794.0,25.0,33.0,266.0,954.66,3843.0,-44.0,
FG2310.ZCE,20230120,1786.0,1794.0,1800.0,1805.0,1788.0,1805.0,1796.0,11.0,2.0,49.0,175.98,3828.0,-15.0,
FG2310.ZCE,20230130,1805.0,1796.0,1821.0,1859.0,1713.0,1718.0,1765.0,-78.0,-31.0,303.0,1069.42,3768.0,-60.0,
FG2310.ZCE,20230131,1718.0,1765.0,1723.0,1730.0,1690.0,1692.0,1705.0,-73.0,-60.0,220.0,750.27,3745.0,-23.0,
FG2310.ZCE,20230201,1692.0,1705.0,1700.0,1719.0,1682.0,1687.0,1701.0,-18.0,-4.0,147.0,500.24,3736.0,-9.0,
FG2310.ZCE,20230202,1687.0,1701.0,1686.0,1692.0,1647.0,1656.0,1669.0,-45.0,-32.0,151.0,503.94,3788.0,52.0,
FG2310.ZCE,20230203,1656.0,1669.0,1655.0,1682.0,1625.0,1680.0,1665.0,11.0,-4.0,228.0,759.18,3721.0,-67.0,
FG2310.ZCE,20230206,1680.0,1665.0,1668.0,1678.0,1645.0,1656.0,1658.0,-9.0,-7.0,82.0,271.97,3741.0,20.0,
FG2310.ZCE,20230207,1656.0,1658.0,1650.0,1652.0,1617.0,1625.0,1635.0,-33.0,-23.0,411.0,1343.57,3613.0,-128.0,
FG2310.ZCE,20230208,1625.0,1635.0,1612.0,1631.0,1612.0,1624.0,1623.0,-11.0,-12.0,77.0,250.02,3599.0,-14.0,
FG2310.ZCE,20230209,1624.0,1623.0,1623.0,1631.0,1617.0,1625.0,1620.0,2.0,-3.0,128.0,414.74,3519.0,-80.0,
FG2310.ZCE,20230210,1625.0,1620.0,1625.0,1628.0,1588.0,1622.0,1616.0,2.0,-4.0,80.0,258.59,3521.0,2.0,
FG2310.ZCE,20230213,1622.0,1616.0,1624.0,1626.0,1598.0,1609.0,1614.0,-7.0,-2.0,81.0,261.49,3533.0,12.0,
FG2310.ZCE,20230214,1609.0,1614.0,1606.0,1618.0,1590.0,1613.0,1604.0,-1.0,-10.0,253.0,811.53,3492.0,-41.0,
FG2310.ZCE,20230215,1613.0,1604.0,1615.0,1629.0,1610.0,1619.0,1620.0,15.0,16.0,48.0,155.48,3481.0,-11.0,
FG2310.ZCE,20230216,1619.0,1620.0,1630.0,1633.0,1617.0,1622.0,1625.0,2.0,5.0,96.0,312.0,3459.0,-22.0,
FG2310.ZCE,20230217,1622.0,1625.0,1629.0,1630.0,1610.0,1616.0,1619.0,-9.0,-6.0,57.0,184.6,3458.0,-1.0,
FG2310.ZCE,20230220,1616.0,1619.0,1610.0,1626.0,1607.0,1625.0,1615.0,6.0,-4.0,57.0,184.12,3461.0,3.0,
FG2310.ZCE,20230221,1625.0,1615.0,1628.0,1645.0,1625.0,1640.0,1636.0,25.0,21.0,60.0,196.27,3467.0,6.0,
FG2310.ZCE,20230222,1640.0,1636.0,1636.0,1640.0,1621.0,1636.0,1632.0,0.0,-4.0,86.0,280.69,3484.0,17.0,
FG2310.ZCE,20230223,1636.0,1632.0,1634.0,1653.0,1633.0,1637.0,1642.0,5.0,10.0,353.0,1159.23,3783.0,299.0,
FG2310.ZCE,20230224,1637.0,1642.0,1636.0,1641.0,1615.0,1619.0,1630.0,-23.0,-12.0,119.0,387.87,3822.0,39.0,
FG2310.ZCE,20230227,1619.0,1630.0,1618.0,1623.0,1604.0,1612.0,1615.0,-18.0,-15.0,72.0,232.6,3843.0,21.0,
FG2310.ZCE,20230228,1612.0,1615.0,1611.0,1615.0,1608.0,1608.0,1611.0,-7.0,-4.0,30.0,96.68,3841.0,-2.0,
FG2310.ZCE,20230301,1608.0,1611.0,1613.0,1618.0,1597.0,1611.0,1609.0,0.0,-2.0,104.0,334.7,3864.0,23.0,
FG2310.ZCE,20230302,1611.0,1609.0,1617.0,1625.0,1613.0,1624.0,1623.0,15.0,14.0,383.0,1242.89,4190.0,326.0,
FG2310.ZCE,20230303,1624.0,1623.0,1626.0,1635.0,1622.0,1629.0,1628.0,6.0,5.0,130.0,423.24,4151.0,-39.0,
FG2310.ZCE,20230306,1629.0,1628.0,1635.0,1655.0,1621.0,1654.0,1638.0,26.0,10.0,209.0,684.76,4142.0,-9.0,
FG2310.ZCE,20230307,1654.0,1638.0,1657.0,1670.0,1656.0,1665.0,1663.0,27.0,25.0,542.0,1802.6,4258.0,116.0,
FG2310.ZCE,20230308,1665.0,1663.0,1667.0,1679.0,1650.0,1663.0,1667.0,0.0,4.0,224.0,746.93,4225.0,-33.0,
FG2310.ZCE,20230309,1663.0,1667.0,1660.0,1662.0,1644.0,1655.0,1652.0,-12.0,-15.0,170.0,561.63,4188.0,-37.0,
FG2310.ZCE,20230310,1655.0,1652.0,1651.0,1690.0,1651.0,1673.0,1684.0,21.0,32.0,640.0,2155.4,4561.0,373.0,
FG2310.ZCE,20230313,1673.0,1684.0,1679.0,1699.0,1671.0,1698.0,1688.0,14.0,4.0,152.0,513.1,4565.0,4.0,
FG2310.ZCE,20230314,1698.0,1688.0,1723.0,1723.0,1666.0,1666.0,1687.0,-22.0,-1.0,191.0,644.57,4587.0,22.0,
FG2310.ZCE,20230315,1666.0,1687.0,1680.0,1685.0,1660.0,1665.0,1673.0,-22.0,-14.0,107.0,358.12,4601.0,14.0,
FG2310.ZCE,20230316,1665.0,1673.0,1660.0,1669.0,1601.0,1606.0,1621.0,-67.0,-52.0,778.0,2521.83,5036.0,435.0,
FG2310.ZCE,20230317,1606.0,1621.0,1606.0,1634.0,1593.0,1615.0,1614.0,-6.0,-7.0,395.0,1274.99,5065.0,29.0,
FG2310.ZCE,20230320,1615.0,1614.0,1617.0,1636.0,1595.0,1600.0,1614.0,-14.0,0.0,217.0,700.52,5099.0,34.0,
FG2310.ZCE,20230321,1600.0,1614.0,1611.0,1616.0,1602.0,1604.0,1609.0,-10.0,-5.0,156.0,501.95,5130.0,31.0,
FG2310.ZCE,20230322,1604.0,1609.0,1613.0,1628.0,1603.0,1614.0,1615.0,5.0,6.0,227.0,733.07,5111.0,-19.0,
FG2310.ZCE,20230323,1614.0,1615.0,1622.0,1632.0,1619.0,1629.0,1625.0,14.0,10.0,138.0,448.54,5134.0,23.0,
FG2310.ZCE,20230324,1629.0,1625.0,1622.0,1629.0,1606.0,1623.0,1616.0,-2.0,-9.0,150.0,484.87,5135.0,1.0,
FG2310.ZCE,20230327,1623.0,1616.0,1630.0,1650.0,1625.0,1645.0,1641.0,29.0,25.0,106.0,347.83,5114.0,-21.0,
FG2310.ZCE,20230328,1645.0,1641.0,1656.0,1671.0,1640.0,1664.0,1657.0,23.0,16.0,157.0,520.27,5116.0,2.0,
FG2310.ZCE,20230329,1664.0,1657.0,1661.0,1669.0,1640.0,1646.0,1652.0,-11.0,-5.0,132.0,436.02,5093.0,-23.0,
FG2310.ZCE,20230330,1646.0,1652.0,1649.0,1665.0,1645.0,1654.0,1656.0,2.0,4.0,461.0,1527.05,4686.0,-407.0,
FG2310.ZCE,20230331,1654.0,1656.0,1653.0,1658.0,1636.0,1644.0,1645.0,-12.0,-11.0,215.0,707.32,4694.0,8.0,
FG2310.ZCE,20230403,1644.0,1645.0,1643.0,1671.0,1643.0,1654.0,1655.0,9.0,10.0,715.0,2366.6,5026.0,332.0,
FG2310.ZCE,20230404,1654.0,1655.0,1641.0,1645.0,1629.0,1631.0,1635.0,-24.0,-20.0,313.0,1023.76,5023.0,-3.0,
FG2310.ZCE,20230406,1631.0,1635.0,1643.0,1670.0,1632.0,1652.0,1658.0,17.0,23.0,409.0,1356.37,5170.0,147.0,
FG2310.ZCE,20230407,1652.0,1658.0,1660.0,1673.0,1656.0,1669.0,1665.0,11.0,7.0,214.0,712.45,5240.0,70.0,
FG2310.ZCE,20230410,1669.0,1665.0,1685.0,1687.0,1650.0,1657.0,1667.0,-8.0,2.0,954.0,3181.3,5131.0,-109.0,
FG2310.ZCE,20230411,1657.0,1667.0,1662.0,1667.0,1625.0,1648.0,1645.0,-19.0,-22.0,786.0,2585.18,5263.0,132.0,
FG2310.ZCE,20230412,1648.0,1645.0,1648.0,1653.0,1628.0,1643.0,1638.0,-2.0,-7.0,506.0,1657.7,5231.0,-32.0,
FG2310.ZCE,20230413,1643.0,1638.0,1649.0,1660.0,1635.0,1656.0,1644.0,18.0,6.0,374.0,1229.99,5315.0,84.0,
FG2310.ZCE,20230414,1656.0,1644.0,1660.0,1697.0,1660.0,1695.0,1684.0,51.0,40.0,843.0,2839.08,5359.0,44.0,
FG2310.ZCE,20230417,1695.0,1684.0,1700.0,1750.0,1692.0,1749.0,1728.0,65.0,44.0,996.0,3441.39,5598.0,239.0,
FG2310.ZCE,20230418,1749.0,1728.0,1750.0,1756.0,1730.0,1755.0,1747.0,27.0,19.0,300.0,1048.03,5601.0,3.0,
FG2310.ZCE,20230419,1755.0,1747.0,1760.0,1784.0,1742.0,1748.0,1768.0,1.0,21.0,1323.0,4678.22,5475.0,-126.0,
FG2310.ZCE,20230420,1748.0,1768.0,1754.0,1825.0,1744.0,1818.0,1772.0,50.0,4.0,901.0,3193.11,5524.0,49.0,
FG2310.ZCE,20230421,1818.0,1772.0,1815.0,1870.0,1770.0,1781.0,1824.0,9.0,52.0,1879.0,6853.2,5376.0,-148.0,
FG2310.ZCE,20230424,1781.0,1824.0,1796.0,1833.0,1750.0,1806.0,1795.0,-18.0,-29.0,852.0,3058.46,5425.0,49.0,
FG2310.ZCE,20230425,1806.0,1795.0,1817.0,1847.0,1790.0,1804.0,1811.0,9.0,16.0,936.0,3389.53,5599.0,174.0,
FG2310.ZCE,20230426,1804.0,1811.0,1788.0,1797.0,1758.0,1772.0,1773.0,-39.0,-38.0,651.0,2308.66,5743.0,144.0,
FG2310.ZCE,20230427,1772.0,1773.0,1770.0,1773.0,1711.0,1715.0,1740.0,-58.0,-33.0,853.0,2968.13,5775.0,32.0,
FG2310.ZCE,20230428,1715.0,1740.0,1712.0,1751.0,1695.0,1751.0,1723.0,11.0,-17.0,1886.0,6498.67,6438.0,663.0,
FG2310.ZCE,20230504,1751.0,1723.0,1733.0,1757.0,1695.0,1702.0,1719.0,-21.0,-4.0,29893.0,102794.21,25771.0,19333.0,
FG2310.ZCE,20230505,1702.0,1719.0,1704.0,1721.0,1669.0,1717.0,1696.0,-2.0,-23.0,43881.0,148819.24,54504.0,28733.0,
FG2310.ZCE,20230508,1717.0,1696.0,1710.0,1746.0,1677.0,1706.0,1697.0,10.0,1.0,54542.0,185168.55,89471.0,34967.0,
FG2310.ZCE,20230509,1706.0,1697.0,1701.0,1701.0,1651.0,1654.0,1684.0,-43.0,-13.0,50225.0,169118.01,116404.0,26933.0,
FG2310.ZCE,20230510,1654.0,1684.0,1659.0,1680.0,1653.0,1668.0,1665.0,-16.0,-19.0,49326.0,164210.09,136642.0,20238.0,
FG2310.ZCE,20230511,1668.0,1665.0,1666.0,1682.0,1635.0,1656.0,1657.0,-9.0,-8.0,43861.0,145379.26,152572.0,15930.0,
FG2310.ZCE,20230512,1656.0,1657.0,1646.0,1653.0,1620.0,1645.0,1640.0,-12.0,-17.0,31136.0,102099.24,162822.0,10250.0,
FG2310.ZCE,20230515,1645.0,1640.0,1650.0,1665.0,1573.0,1580.0,1600.0,-60.0,-40.0,27170.0,86931.02,171057.0,8235.0,
FG2310.ZCE,20230516,1580.0,1600.0,1581.0,1597.0,1556.0,1564.0,1573.0,-36.0,-27.0,29339.0,92273.72,180511.0,9454.0,
FG2310.ZCE,20230517,1564.0,1573.0,1564.0,1630.0,1564.0,1624.0,1605.0,51.0,32.0,40211.0,129069.34,191847.0,11336.0,
FG2310.ZCE,20230518,1624.0,1605.0,1630.0,1656.0,1607.0,1611.0,1639.0,6.0,34.0,36801.0,120633.57,198004.0,6157.0,
FG2310.ZCE,20230519,1611.0,1639.0,1600.0,1613.0,1547.0,1568.0,1580.0,-71.0,-59.0,36201.0,114420.93,201746.0,3742.0,
FG2310.ZCE,20230522,1568.0,1580.0,1573.0,1573.0,1458.0,1464.0,1518.0,-116.0,-62.0,46406.0,140886.06,215537.0,13791.0,
FG2310.ZCE,20230523,1464.0,1518.0,1479.0,1514.0,1434.0,1448.0,1475.0,-70.0,-43.0,46394.0,136863.08,230174.0,14637.0,
FG2310.ZCE,20230524,1448.0,1475.0,1470.0,1470.0,1408.0,1435.0,1435.0,-40.0,-40.0,41811.0,119978.32,238506.0,8332.0,
FG2310.ZCE,20230525,1435.0,1435.0,1443.0,1470.0,1429.0,1451.0,1445.0,16.0,10.0,31377.0,90690.26,237433.0,-1073.0,
FG2310.ZCE,20230526,1451.0,1445.0,1453.0,1468.0,1405.0,1444.0,1434.0,-1.0,-11.0,34952.0,100234.33,243004.0,5571.0,
FG2310.ZCE,20230529,1444.0,1434.0,1439.0,1464.0,1426.0,1438.0,1445.0,4.0,11.0,33211.0,96005.24,246528.0,3524.0,
FG2310.ZCE,20230530,1438.0,1445.0,1434.0,1453.0,1392.0,1397.0,1423.0,-48.0,-22.0,37805.0,107603.01,252825.0,6297.0,
FG2310.ZCE,20230531,1397.0,1423.0,1393.0,1403.0,1370.0,1377.0,1385.0,-46.0,-38.0,56405.0,156216.43,263465.0,10640.0,
FG2310.ZCE,20230601,1377.0,1385.0,1378.0,1426.0,1368.0,1425.0,1399.0,40.0,14.0,47451.0,132752.37,260255.0,-3210.0,
FG2310.ZCE,20230602,1425.0,1399.0,1425.0,1511.0,1420.0,1511.0,1471.0,112.0,72.0,101075.0,297438.19,268525.0,8270.0,
FG2310.ZCE,20230605,1511.0,1471.0,1545.0,1578.0,1491.0,1518.0,1528.0,47.0,57.0,76827.0,234830.41,256546.0,-11979.0,
FG2310.ZCE,20230606,1518.0,1528.0,1509.0,1520.0,1475.0,1493.0,1499.0,-35.0,-29.0,45972.0,137845.09,261311.0,4765.0,
FG2310.ZCE,20230607,1493.0,1499.0,1495.0,1530.0,1494.0,1504.0,1510.0,5.0,11.0,62156.0,187656.94,262506.0,1195.0,
FG2310.ZCE,20230608,1504.0,1510.0,1520.0,1549.0,1506.0,1533.0,1527.0,23.0,17.0,70035.0,213863.54,267141.0,4635.0,
FG2310.ZCE,20230609,1533.0,1527.0,1535.0,1548.0,1519.0,1547.0,1536.0,20.0,9.0,47721.0,146582.34,269438.0,2297.0,
FG2310.ZCE,20230612,1547.0,1536.0,1551.0,1568.0,1526.0,1534.0,1547.0,-2.0,11.0,52691.0,162978.85,267952.0,-1486.0,
FG2310.ZCE,20230613,1534.0,1547.0,1534.0,1586.0,1530.0,1584.0,1556.0,37.0,9.0,47677.0,148378.1,266239.0,-1713.0,
FG2310.ZCE,20230614,1584.0,1556.0,1588.0,1650.0,1581.0,1618.0,1615.0,62.0,59.0,67679.0,218610.77,262748.0,-3491.0,
FG2310.ZCE,20230615,1618.0,1615.0,1621.0,1628.0,1572.0,1598.0,1604.0,-17.0,-11.0,52059.0,167050.1,266218.0,3470.0,
FG2310.ZCE,20230616,1598.0,1604.0,1604.0,1632.0,1576.0,1593.0,1608.0,-11.0,4.0,72181.0,232112.08,268135.0,1917.0,
FG2310.ZCE,20230619,1593.0,1608.0,1591.0,1591.0,1495.0,1497.0,1534.0,-111.0,-74.0,93427.0,286558.13,270282.0,2147.0,
FG2310.ZCE,20230620,1497.0,1534.0,1501.0,1509.0,1476.0,1486.0,1494.0,-48.0,-40.0,67965.0,203122.7,272786.0,2504.0,
FG2310.ZCE,20230621,1486.0,1494.0,1490.0,1499.0,1462.0,1484.0,1485.0,-10.0,-9.0,69101.0,205250.19,276733.0,3947.0,
FG2310.ZCE,20230626,1484.0,1485.0,1470.0,1487.0,1440.0,1457.0,1460.0,-28.0,-25.0,48262.0,140902.79,282214.0,5481.0,
FG2310.ZCE,20230627,1457.0,1460.0,1456.0,1496.0,1443.0,1471.0,1467.0,11.0,7.0,79451.0,233130.09,288853.0,6639.0,
FG2310.ZCE,20230628,1471.0,1467.0,1473.0,1482.0,1456.0,1471.0,1470.0,4.0,3.0,69156.0,203341.21,294293.0,5440.0,
FG2310.ZCE,20230629,1471.0,1470.0,1471.0,1481.0,1457.0,1479.0,1468.0,9.0,-2.0,49165.0,144389.0,301744.0,7451.0,
FG2310.ZCE,20230630,1479.0,1468.0,1477.0,1520.0,1473.0,1491.0,1503.0,23.0,35.0,73139.0,219795.34,306784.0,5040.0,
FG2310.ZCE,20230703,1491.0,1503.0,1491.0,1503.0,1482.0,1496.0,1493.0,-7.0,-10.0,50507.0,150842.66,313092.0,6308.0,
FG2310.ZCE,20230704,1496.0,1493.0,1500.0,1532.0,1500.0,1531.0,1518.0,38.0,25.0,56624.0,171859.1,311814.0,-1278.0,
FG2310.ZCE,20230705,1531.0,1518.0,1534.0,1542.0,1509.0,1530.0,1524.0,12.0,6.0,55596.0,169417.85,321842.0,10028.0,
FG2310.ZCE,20230706,1530.0,1524.0,1530.0,1535.0,1509.0,1527.0,1523.0,3.0,-1.0,51337.0,156413.87,329062.0,7220.0,
FG2310.ZCE,20230707,1527.0,1523.0,1527.0,1565.0,1518.0,1549.0,1544.0,26.0,21.0,61541.0,189989.59,328061.0,-1001.0,
FG2310.ZCE,20230710,1549.0,1544.0,1551.0,1563.0,1530.0,1536.0,1544.0,-8.0,0.0,57048.0,176157.41,330114.0,2053.0,
FG2310.ZCE,20230711,1536.0,1544.0,1539.0,1589.0,1539.0,1569.0,1568.0,25.0,24.0,62939.0,197425.76,330178.0,64.0,
FG2310.ZCE,20230712,1569.0,1568.0,1568.0,1581.0,1557.0,1571.0,1569.0,3.0,1.0,43459.0,136374.4,327182.0,-2996.0,
FG2310.ZCE,20230713,1571.0,1569.0,1571.0,1575.0,1532.0,1564.0,1559.0,-5.0,-10.0,37812.0,117892.31,323591.0,-3591.0,
FG2310.ZCE,20230714,1564.0,1559.0,1567.0,1615.0,1565.0,1614.0,1592.0,55.0,33.0,37833.0,120444.01,322441.0,-1150.0,
FG2310.ZCE,20230717,1614.0,1592.0,1620.0,1634.0,1586.0,1590.0,1612.0,-2.0,20.0,58960.0,190120.6,319817.0,-2624.0,
FG2310.ZCE,20230718,1590.0,1612.0,1601.0,1630.0,1594.0,1625.0,1610.0,13.0,-2.0,49876.0,160645.64,316605.0,-3212.0,
FG2310.ZCE,20230719,1625.0,1610.0,1629.0,1687.0,1628.0,1679.0,1661.0,69.0,51.0,72712.0,241503.14,311058.0,-5547.0,
FG2310.ZCE,20230720,1679.0,1661.0,1678.0,1707.0,1627.0,1635.0,1662.0,-26.0,1.0,86151.0,286406.53,315502.0,4444.0,
FG2310.ZCE,20230721,1635.0,1662.0,1638.0,1655.0,1605.0,1626.0,1632.0,-36.0,-30.0,69139.0,225632.44,313647.0,-1855.0,
FG2310.ZCE,20230724,1626.0,1632.0,1633.0,1647.0,1571.0,1583.0,1605.0,-49.0,-27.0,79546.0,255377.56,314946.0,1299.0,
FG2310.ZCE,20230725,1583.0,1605.0,1598.0,1635.0,1582.0,1611.0,1607.0,6.0,2.0,66026.0,212177.34,314042.0,-904.0,
FG2310.ZCE,20230726,1611.0,1607.0,1609.0,1685.0,1602.0,1647.0,1646.0,40.0,39.0,99831.0,328641.07,314994.0,952.0,
FG2310.ZCE,20230727,1647.0,1646.0,1640.0,1707.0,1626.0,1669.0,1663.0,23.0,17.0,89119.0,296431.05,316007.0,1013.0,
FG2310.ZCE,20230728,1669.0,1663.0,1669.0,1686.0,1618.0,1647.0,1656.0,-16.0,-7.0,83162.0,275434.47,318192.0,2185.0,
FG2310.ZCE,20230731,1647.0,1656.0,1650.0,1686.0,1631.0,1677.0,1665.0,21.0,9.0,91767.0,305564.3,316981.0,-1211.0,
FG2310.ZCE,20230801,1677.0,1665.0,1692.0,1799.0,1690.0,1797.0,1746.0,132.0,81.0,181940.0,635304.9,304907.0,-12074.0,
FG2310.ZCE,20230802,1797.0,1746.0,1783.0,1797.0,1756.0,1769.0,1775.0,23.0,29.0,160746.0,570665.07,301747.0,-3160.0,
FG2310.ZCE,20230803,1769.0,1775.0,1776.0,1792.0,1745.0,1770.0,1770.0,-5.0,-5.0,180632.0,639302.88,302934.0,1187.0,
FG2310.ZCE,20230804,1770.0,1770.0,1791.0,1816.0,1783.0,1797.0,1798.0,27.0,28.0,166426.0,598550.23,318013.0,15079.0,
FG2310.ZCE,20230807,1797.0,1798.0,1811.0,1812.0,1725.0,1741.0,1751.0,-57.0,-47.0,182654.0,639808.63,323459.0,5446.0,
FG2310.ZCE,20230808,1741.0,1751.0,1744.0,1744.0,1688.0,1699.0,1709.0,-52.0,-42.0,169364.0,578792.42,325822.0,2363.0,
FG2310.ZCE,20230809,1699.0,1709.0,1701.0,1739.0,1680.0,1689.0,1707.0,-20.0,-2.0,168619.0,575673.9,331810.0,5988.0,
FG2310.ZCE,20230810,1689.0,1707.0,1683.0,1723.0,1670.0,1697.0,1697.0,-10.0,-10.0,137524.0,466767.59,334432.0,2622.0,
FG2310.ZCE,20230811,1697.0,1697.0,1685.0,1742.0,1675.0,1736.0,1708.0,39.0,11.0,149081.0,509239.86,338422.0,3990.0,
FG2310.ZCE,20230814,1736.0,1708.0,1738.0,1742.0,1701.0,1729.0,1717.0,21.0,9.0,123134.0,422770.82,333844.0,-4578.0,
FG2310.ZCE,20230815,1729.0,1717.0,1728.0,1745.0,1711.0,1728.0,1730.0,11.0,13.0,99890.0,345526.16,326362.0,-7482.0,
FG2310.ZCE,20230816,1728.0,1730.0,1721.0,1743.0,1703.0,1737.0,1724.0,7.0,-6.0,108353.0,373514.14,324464.0,-1898.0,
FG2310.ZCE,20230817,1737.0,1724.0,1736.0,1781.0,1731.0,1755.0,1755.0,31.0,31.0,183048.0,642496.68,314932.0,-9532.0,
FG2310.ZCE,20230818,1755.0,1755.0,1758.0,1795.0,1718.0,1741.0,1752.0,-14.0,-3.0,160392.0,561898.88,303323.0,-11609.0,
FG2310.ZCE,20230821,1741.0,1752.0,1740.0,1868.0,1706.0,1840.0,1793.0,88.0,41.0,282278.0,1011971.24,288090.0,-15233.0,
FG2310.ZCE,20230822,1840.0,1793.0,1829.0,1844.0,1747.0,1774.0,1789.0,-19.0,-4.0,222288.0,795133.56,269371.0,-18719.0,
FG2310.ZCE,20230823,1774.0,1789.0,1781.0,1821.0,1765.0,1774.0,1792.0,-15.0,3.0,151381.0,542564.43,255148.0,-14223.0,
FG2310.ZCE,20230824,1774.0,1792.0,1773.0,1802.0,1750.0,1752.0,1784.0,-40.0,-8.0,160973.0,574420.94,226421.0,-28727.0,
FG2310.ZCE,20230825,1752.0,1784.0,1763.0,1776.0,1705.0,1739.0,1743.0,-45.0,-41.0,212439.0,740532.97,200591.0,-25830.0,
FG2310.ZCE,20230828,1739.0,1743.0,1746.0,1779.0,1713.0,1721.0,1746.0,-22.0,3.0,175364.0,612211.98,170094.0,-30497.0,
FG2310.ZCE,20230829,1721.0,1746.0,1725.0,1760.0,1722.0,1738.0,1741.0,-8.0,-5.0,165304.0,575705.43,134129.0,-35965.0,
FG2310.ZCE,20230830,1738.0,1741.0,1740.0,1881.0,1740.0,1881.0,1815.0,140.0,74.0,207790.0,754422.99,113372.0,-20757.0,
FG2310.ZCE,20230831,1881.0,1815.0,1915.0,1976.0,1885.0,1924.0,1933.0,109.0,118.0,234789.0,907617.52,96365.0,-17007.0,
FG2310.ZCE,20230901,1924.0,1933.0,1923.0,2031.0,1904.0,1987.0,1971.0,54.0,38.0,189775.0,747911.23,88569.0,-7796.0,
FG2310.ZCE,20230904,1987.0,1971.0,1989.0,2026.0,1901.0,1909.0,1964.0,-62.0,-7.0,146453.0,575214.77,73437.0,-15132.0,
FG2310.ZCE,20230905,1909.0,1964.0,1914.0,1959.0,1910.0,1928.0,1938.0,-36.0,-26.0,69048.0,267639.49,54823.0,-18614.0,
FG2310.ZCE,20230906,1928.0,1938.0,1923.0,1957.0,1892.0,1951.0,1933.0,13.0,-5.0,41565.0,160668.18,49801.0,-5022.0,
FG2310.ZCE,20230907,1951.0,1933.0,1952.0,1958.0,1905.0,1918.0,1929.0,-15.0,-4.0,29633.0,114332.82,41807.0,-7994.0,
FG2310.ZCE,20230908,1918.0,1929.0,1919.0,1939.0,1863.0,1864.0,1906.0,-65.0,-23.0,31153.0,118743.49,34362.0,-7445.0,
FG2310.ZCE,20230911,1864.0,1906.0,1871.0,1935.0,1860.0,1908.0,1897.0,2.0,-9.0,24553.0,93164.58,28422.0,-5940.0,
FG2310.ZCE,20230912,1908.0,1897.0,1900.0,1926.0,1879.0,1904.0,1905.0,7.0,8.0,16280.0,62012.17,25642.0,-2780.0,
FG2310.ZCE,20230913,1904.0,1905.0,1906.0,1911.0,1850.0,1867.0,1875.0,-38.0,-30.0,17132.0,64242.91,19422.0,-6220.0,
FG2310.ZCE,20230914,1867.0,1875.0,1876.0,1883.0,1858.0,1869.0,1872.0,-6.0,-3.0,7593.0,28429.77,17538.0,-1884.0,
FG2310.ZCE,20230915,1869.0,1872.0,1878.0,1905.0,1832.0,1871.0,1864.0,-1.0,-8.0,9730.0,36265.84,14320.0,-3218.0,
FG2310.ZCE,20230918,1871.0,1864.0,1867.0,1885.0,1845.0,1876.0,1866.0,12.0,2.0,5980.0,22312.7,12811.0,-1509.0,
FG2310.ZCE,20230919,1876.0,1866.0,1881.0,1918.0,1875.0,1899.0,1895.0,33.0,29.0,7818.0,29632.59,10720.0,-2091.0,
FG2310.ZCE,20230920,1899.0,1895.0,1896.0,1912.0,1863.0,1889.0,1891.0,-6.0,-4.0,4954.0,18733.57,8976.0,-1744.0,
FG2310.ZCE,20230921,1889.0,1891.0,1903.0,1903.0,1849.0,1858.0,1870.0,-33.0,-21.0,3983.0,14898.98,7232.0,-1744.0,
FG2310.ZCE,20230922,1858.0,1870.0,1863.0,1915.0,1863.0,1891.0,1889.0,21.0,19.0,3802.0,14367.12,6803.0,-429.0,
FG2310.ZCE,20230925,1891.0,1889.0,1912.0,1912.0,1850.0,1860.0,1870.0,-29.0,-19.0,2794.0,10451.58,5648.0,-1155.0,
FG2310.ZCE,20230926,1860.0,1870.0,1871.0,1878.0,1851.0,1857.0,1869.0,-13.0,-1.0,1848.0,6907.11,4310.0,-1338.0,
FG2310.ZCE,20230927,1857.0,1869.0,1871.0,1872.0,1855.0,1864.0,1867.0,-5.0,-2.0,1810.0,6757.97,3008.0,-1302.0,
FG2310.ZCE,20230928,1864.0,1867.0,1879.0,1882.0,1850.0,1860.0,1861.0,-7.0,-6.0,1480.0,5508.93,2305.0,-703.0,
FG2310.ZCE,20231009,1860.0,1861.0,1950.0,1963.0,1852.0,1930.0,1949.0,69.0,88.0,1213.0,4728.31,1166.0,-1139.0,
FG2310.ZCE,20231010,1930.0,1949.0,1940.0,1940.0,1858.0,1900.0,1908.0,-49.0,-41.0,305.0,1163.83,1028.0,-138.0,
FG2310.ZCE,20231011,1900.0,1908.0,1900.0,1900.0,1900.0,1900.0,1900.0,-8.0,-8.0,61.0,231.8,967.0,-61.0,
FG2310.ZCE,20231012,1900.0,1900.0,1920.0,1920.0,1920.0,1920.0,1920.0,20.0,20.0,3.0,11.52,964.0,-3.0,
FG2310.ZCE,20231013,1920.0,1920.0,1919.0,1944.0,1919.0,1944.0,1921.0,24.0,1.0,22.0,84.54,942.0,-22.0,
FG2310.ZCE,20231016,1944.0,1921.0,,,,,1921.0,,0.0,0.0,0.0,942.0,0.0,
FG2310.ZCE,20231017,,1921.0,1890.0,1890.0,1889.0,1889.0,1890.0,-32.0,-31.0,150.0,567.0,941.0,-1.0,
FG2310.ZCE,20231018,1889.0,1890.0,,,,,1890.0,,0.0,0.0,0.0,941.0,0.0,
FG2310.ZCE,20231019,,1890.0,1837.0,1925.0,1837.0,1865.0,1870.0,-25.0,-20.0,118.0,441.22,941.0,0.0,
FG2310.ZCE,20231020,1865.0,1870.0,1850.0,1850.0,1829.0,1829.0,1843.0,-41.0,-27.0,546.0,2012.55,0.0,-941.0,