finance-talk/data/FG/FG2306.csv

ts_code,trade_date,pre_close,pre_settle,open,high,low,close,settle,change1,change2,vol,amount,oi,oi_chg,delv_settle
FG2306.ZCE,20220616,,1780.0,,,,,1780.0,,0.0,0.0,0.0,0.0,,
FG2306.ZCE,20220617,,1780.0,1753.0,1810.0,1753.0,1790.0,1795.0,10.0,15.0,9.0,32.32,5.0,5.0,
FG2306.ZCE,20220620,1790.0,1795.0,1826.0,1826.0,1807.0,1807.0,1814.0,12.0,19.0,5.0,18.14,8.0,3.0,
FG2306.ZCE,20220621,1807.0,1814.0,1828.0,1828.0,1745.0,1775.0,1784.0,-39.0,-30.0,33.0,117.77,22.0,14.0,
FG2306.ZCE,20220622,1775.0,1784.0,1771.0,1786.0,1756.0,1756.0,1772.0,-28.0,-12.0,17.0,60.24,26.0,4.0,
FG2306.ZCE,20220623,1756.0,1772.0,1745.0,1788.0,1745.0,1780.0,1766.0,8.0,-6.0,10.0,35.32,25.0,-1.0,
FG2306.ZCE,20220624,1780.0,1766.0,1786.0,1786.0,1768.0,1772.0,1776.0,6.0,10.0,8.0,28.41,25.0,0.0,
FG2306.ZCE,20220627,1772.0,1776.0,1771.0,1771.0,1720.0,1749.0,1741.0,-27.0,-35.0,320.0,1113.95,264.0,239.0,
FG2306.ZCE,20220628,1749.0,1741.0,1750.0,1753.0,1730.0,1751.0,1742.0,10.0,1.0,30.0,104.51,263.0,-1.0,
FG2306.ZCE,20220629,1751.0,1742.0,1755.0,1777.0,1751.0,1757.0,1763.0,15.0,21.0,19.0,66.98,263.0,0.0,
FG2306.ZCE,20220630,1757.0,1763.0,1767.0,1767.0,1749.0,1749.0,1760.0,-14.0,-3.0,12.0,42.24,264.0,1.0,
FG2306.ZCE,20220701,1749.0,1760.0,1738.0,1748.0,1718.0,1723.0,1734.0,-37.0,-26.0,33.0,114.47,255.0,-9.0,
FG2306.ZCE,20220704,1723.0,1734.0,1741.0,1741.0,1700.0,1709.0,1719.0,-25.0,-15.0,36.0,123.74,258.0,3.0,
FG2306.ZCE,20220705,1709.0,1719.0,1710.0,1728.0,1703.0,1713.0,1713.0,-6.0,-6.0,24.0,82.21,258.0,0.0,
FG2306.ZCE,20220706,1713.0,1713.0,1692.0,1707.0,1671.0,1695.0,1688.0,-18.0,-25.0,75.0,253.18,264.0,6.0,
FG2306.ZCE,20220707,1695.0,1688.0,1695.0,1702.0,1687.0,1687.0,1694.0,-1.0,6.0,18.0,60.97,263.0,-1.0,
FG2306.ZCE,20220708,1687.0,1694.0,1692.0,1692.0,1672.0,1672.0,1681.0,-22.0,-13.0,80.0,268.98,241.0,-22.0,
FG2306.ZCE,20220711,1672.0,1681.0,1685.0,1685.0,1652.0,1666.0,1662.0,-15.0,-19.0,89.0,295.92,229.0,-12.0,
FG2306.ZCE,20220712,1666.0,1662.0,1660.0,1685.0,1651.0,1652.0,1664.0,-10.0,2.0,103.0,342.76,195.0,-34.0,
FG2306.ZCE,20220713,1652.0,1664.0,1653.0,1675.0,1645.0,1664.0,1664.0,0.0,0.0,140.0,465.84,252.0,57.0,
FG2306.ZCE,20220714,1664.0,1664.0,1668.0,1668.0,1632.0,1637.0,1652.0,-27.0,-12.0,33.0,109.0,254.0,2.0,
FG2306.ZCE,20220715,1637.0,1652.0,1624.0,1630.0,1604.0,1616.0,1620.0,-36.0,-32.0,46.0,149.01,243.0,-11.0,
FG2306.ZCE,20220718,1616.0,1620.0,1614.0,1656.0,1614.0,1654.0,1640.0,34.0,20.0,67.0,219.82,244.0,1.0,
FG2306.ZCE,20220719,1654.0,1640.0,1660.0,1693.0,1647.0,1647.0,1663.0,7.0,23.0,89.0,295.99,242.0,-2.0,
FG2306.ZCE,20220720,1647.0,1663.0,1642.0,1653.0,1609.0,1622.0,1628.0,-41.0,-35.0,73.0,237.62,249.0,7.0,
FG2306.ZCE,20220721,1622.0,1628.0,1635.0,1635.0,1571.0,1571.0,1611.0,-57.0,-17.0,239.0,769.98,427.0,178.0,
FG2306.ZCE,20220722,1571.0,1611.0,1563.0,1576.0,1544.0,1551.0,1561.0,-60.0,-50.0,65.0,202.9,456.0,29.0,
FG2306.ZCE,20220725,1551.0,1561.0,1554.0,1588.0,1554.0,1578.0,1576.0,17.0,15.0,44.0,138.72,464.0,8.0,
FG2306.ZCE,20220726,1578.0,1576.0,1578.0,1583.0,1565.0,1565.0,1575.0,-11.0,-1.0,29.0,91.33,470.0,6.0,
FG2306.ZCE,20220727,1565.0,1575.0,1577.0,1577.0,1544.0,1564.0,1552.0,-11.0,-23.0,51.0,158.35,458.0,-12.0,
FG2306.ZCE,20220728,1564.0,1552.0,1562.0,1599.0,1562.0,1595.0,1586.0,43.0,34.0,146.0,463.11,546.0,88.0,
FG2306.ZCE,20220729,1595.0,1586.0,1584.0,1653.0,1584.0,1622.0,1626.0,36.0,40.0,267.0,868.3,668.0,122.0,
FG2306.ZCE,20220801,1622.0,1626.0,1636.0,1645.0,1596.0,1606.0,1622.0,-20.0,-4.0,532.0,1725.72,1071.0,403.0,
FG2306.ZCE,20220802,1606.0,1622.0,1613.0,1624.0,1593.0,1609.0,1615.0,-13.0,-7.0,92.0,297.21,1115.0,44.0,
FG2306.ZCE,20220803,1609.0,1615.0,1617.0,1628.0,1604.0,1616.0,1616.0,1.0,1.0,45.0,145.4,1110.0,-5.0,
FG2306.ZCE,20220804,1616.0,1616.0,1623.0,1624.0,1604.0,1619.0,1619.0,3.0,3.0,70.0,226.62,1164.0,54.0,
FG2306.ZCE,20220805,1619.0,1619.0,1613.0,1621.0,1583.0,1618.0,1607.0,-1.0,-12.0,120.0,385.68,1267.0,103.0,
FG2306.ZCE,20220808,1618.0,1607.0,1612.0,1653.0,1612.0,1640.0,1629.0,33.0,22.0,98.0,319.22,1209.0,-58.0,
FG2306.ZCE,20220809,1640.0,1629.0,1640.0,1654.0,1639.0,1645.0,1647.0,16.0,18.0,526.0,1732.17,1708.0,499.0,
FG2306.ZCE,20220810,1645.0,1647.0,1647.0,1647.0,1598.0,1603.0,1619.0,-44.0,-28.0,39.0,126.25,1721.0,13.0,
FG2306.ZCE,20220811,1603.0,1619.0,1610.0,1632.0,1580.0,1624.0,1599.0,5.0,-20.0,50.0,159.88,1707.0,-14.0,
FG2306.ZCE,20220812,1624.0,1599.0,1635.0,1643.0,1608.0,1610.0,1631.0,11.0,32.0,41.0,133.74,1685.0,-22.0,
FG2306.ZCE,20220815,1610.0,1631.0,1610.0,1627.0,1589.0,1592.0,1606.0,-39.0,-25.0,48.0,154.17,1703.0,18.0,
FG2306.ZCE,20220816,1592.0,1606.0,1583.0,1596.0,1573.0,1578.0,1583.0,-28.0,-23.0,44.0,139.28,1711.0,8.0,
FG2306.ZCE,20220817,1578.0,1583.0,1570.0,1577.0,1550.0,1565.0,1564.0,-18.0,-19.0,80.0,250.23,1726.0,15.0,
FG2306.ZCE,20220818,1565.0,1564.0,1563.0,1569.0,1537.0,1537.0,1557.0,-27.0,-7.0,52.0,161.92,1717.0,-9.0,
FG2306.ZCE,20220819,1537.0,1557.0,1540.0,1541.0,1501.0,1502.0,1514.0,-55.0,-43.0,90.0,272.57,1694.0,-23.0,
FG2306.ZCE,20220822,1502.0,1514.0,1522.0,1558.0,1522.0,1553.0,1547.0,39.0,33.0,52.0,160.85,1697.0,3.0,
FG2306.ZCE,20220823,1553.0,1547.0,1547.0,1552.0,1536.0,1545.0,1544.0,-2.0,-3.0,22.0,67.93,1698.0,1.0,
FG2306.ZCE,20220824,1545.0,1544.0,1549.0,1549.0,1538.0,1538.0,1546.0,-6.0,2.0,10.0,30.91,1703.0,5.0,
FG2306.ZCE,20220825,1538.0,1546.0,1552.0,1557.0,1530.0,1530.0,1547.0,-16.0,1.0,67.0,207.29,1748.0,45.0,
FG2306.ZCE,20220826,1530.0,1547.0,1530.0,1539.0,1515.0,1536.0,1524.0,-11.0,-23.0,129.0,393.19,1867.0,119.0,
FG2306.ZCE,20220829,1536.0,1524.0,1534.0,1544.0,1520.0,1522.0,1536.0,-2.0,12.0,39.0,119.78,1884.0,17.0,
FG2306.ZCE,20220830,1522.0,1536.0,1527.0,1527.0,1487.0,1494.0,1507.0,-42.0,-29.0,80.0,241.07,1891.0,7.0,
FG2306.ZCE,20220831,1494.0,1507.0,1494.0,1535.0,1494.0,1528.0,1521.0,21.0,14.0,13.0,39.55,1892.0,1.0,
FG2306.ZCE,20220901,1528.0,1521.0,1521.0,1522.0,1506.0,1511.0,1514.0,-10.0,-7.0,33.0,99.9,1908.0,16.0,
FG2306.ZCE,20220902,1511.0,1514.0,1502.0,1511.0,1476.0,1497.0,1494.0,-17.0,-20.0,75.0,224.09,1950.0,42.0,
FG2306.ZCE,20220905,1497.0,1494.0,1500.0,1529.0,1497.0,1528.0,1515.0,34.0,21.0,37.0,112.1,1966.0,16.0,
FG2306.ZCE,20220906,1528.0,1515.0,1517.0,1532.0,1495.0,1530.0,1516.0,15.0,1.0,84.0,254.73,2006.0,40.0,
FG2306.ZCE,20220907,1530.0,1516.0,1520.0,1533.0,1520.0,1526.0,1530.0,10.0,14.0,63.0,192.73,2045.0,39.0,
FG2306.ZCE,20220908,1526.0,1530.0,1539.0,1550.0,1534.0,1538.0,1547.0,8.0,17.0,150.0,463.96,2160.0,115.0,
FG2306.ZCE,20220909,1538.0,1547.0,1547.0,1568.0,1536.0,1568.0,1543.0,21.0,-4.0,227.0,700.49,2359.0,199.0,
FG2306.ZCE,20220913,1568.0,1543.0,1586.0,1586.0,1559.0,1560.0,1566.0,17.0,23.0,287.0,898.77,2600.0,241.0,
FG2306.ZCE,20220914,1560.0,1566.0,1570.0,1573.0,1547.0,1553.0,1561.0,-13.0,-5.0,45.0,140.53,2592.0,-8.0,
FG2306.ZCE,20220915,1553.0,1561.0,1561.0,1575.0,1548.0,1553.0,1561.0,-8.0,0.0,122.0,380.86,2696.0,104.0,
FG2306.ZCE,20220916,1553.0,1561.0,1546.0,1550.0,1543.0,1543.0,1546.0,-18.0,-15.0,14.0,43.29,2694.0,-2.0,
FG2306.ZCE,20220919,1543.0,1546.0,1548.0,1563.0,1546.0,1558.0,1555.0,12.0,9.0,53.0,164.79,2680.0,-14.0,
FG2306.ZCE,20220920,1558.0,1555.0,1555.0,1557.0,1543.0,1547.0,1552.0,-8.0,-3.0,79.0,245.28,2749.0,69.0,
FG2306.ZCE,20220921,1547.0,1552.0,1537.0,1538.0,1527.0,1536.0,1533.0,-16.0,-19.0,11.0,33.73,2747.0,-2.0,
FG2306.ZCE,20220922,1536.0,1533.0,1535.0,1563.0,1534.0,1554.0,1551.0,21.0,18.0,12.0,37.21,2743.0,-4.0,
FG2306.ZCE,20220923,1554.0,1551.0,1558.0,1569.0,1553.0,1559.0,1558.0,8.0,7.0,317.0,987.86,3042.0,299.0,
FG2306.ZCE,20220926,1559.0,1558.0,1544.0,1563.0,1541.0,1563.0,1551.0,5.0,-7.0,58.0,179.9,3024.0,-18.0,
FG2306.ZCE,20220927,1563.0,1551.0,1574.0,1577.0,1545.0,1574.0,1568.0,23.0,17.0,26.0,81.52,3019.0,-5.0,
FG2306.ZCE,20220928,1574.0,1568.0,1571.0,1583.0,1549.0,1569.0,1567.0,1.0,-1.0,71.0,222.57,2964.0,-55.0,
FG2306.ZCE,20220929,1569.0,1567.0,1565.0,1566.0,1540.0,1540.0,1550.0,-27.0,-17.0,30.0,92.98,2966.0,2.0,
FG2306.ZCE,20220930,1540.0,1550.0,1534.0,1544.0,1530.0,1544.0,1537.0,-6.0,-13.0,17.0,52.26,2971.0,5.0,
FG2306.ZCE,20221010,1544.0,1537.0,1551.0,1569.0,1545.0,1565.0,1560.0,28.0,23.0,36.0,112.3,2953.0,-18.0,
FG2306.ZCE,20221011,1565.0,1560.0,1568.0,1574.0,1545.0,1549.0,1549.0,-11.0,-11.0,216.0,668.99,3140.0,187.0,
FG2306.ZCE,20221012,1549.0,1549.0,1554.0,1565.0,1545.0,1551.0,1556.0,2.0,7.0,553.0,1720.39,3635.0,495.0,
FG2306.ZCE,20221013,1551.0,1556.0,1556.0,1556.0,1518.0,1523.0,1553.0,-33.0,-3.0,522.0,1621.02,4065.0,430.0,
FG2306.ZCE,20221014,1523.0,1553.0,1514.0,1545.0,1514.0,1544.0,1529.0,-9.0,-24.0,27.0,82.55,4062.0,-3.0,
FG2306.ZCE,20221017,1544.0,1529.0,1531.0,1536.0,1502.0,1508.0,1514.0,-21.0,-15.0,51.0,154.45,4057.0,-5.0,
FG2306.ZCE,20221018,1508.0,1514.0,1501.0,1510.0,1500.0,1508.0,1504.0,-6.0,-10.0,20.0,60.15,4056.0,-1.0,
FG2306.ZCE,20221019,1508.0,1504.0,1501.0,1508.0,1488.0,1490.0,1500.0,-14.0,-4.0,12.0,36.0,4061.0,5.0,
FG2306.ZCE,20221020,1490.0,1500.0,1498.0,1499.0,1490.0,1490.0,1494.0,-10.0,-6.0,9.0,26.9,4065.0,4.0,
FG2306.ZCE,20221021,1490.0,1494.0,1485.0,1507.0,1485.0,1490.0,1493.0,-4.0,-1.0,13.0,38.83,4067.0,2.0,
FG2306.ZCE,20221024,1490.0,1493.0,1496.0,1518.0,1490.0,1493.0,1506.0,0.0,13.0,29.0,87.37,4069.0,2.0,
FG2306.ZCE,20221025,1493.0,1506.0,1482.0,1484.0,1454.0,1458.0,1464.0,-48.0,-42.0,47.0,137.6,4089.0,20.0,
FG2306.ZCE,20221026,1458.0,1464.0,1465.0,1465.0,1451.0,1455.0,1459.0,-9.0,-5.0,19.0,55.43,4096.0,7.0,
FG2306.ZCE,20221027,1455.0,1459.0,1458.0,1462.0,1422.0,1427.0,1444.0,-32.0,-15.0,44.0,127.1,4094.0,-2.0,
FG2306.ZCE,20221028,1427.0,1444.0,1431.0,1436.0,1422.0,1433.0,1431.0,-11.0,-13.0,30.0,85.85,4093.0,-1.0,
FG2306.ZCE,20221031,1433.0,1431.0,1443.0,1448.0,1389.0,1389.0,1415.0,-42.0,-16.0,45.0,127.36,4095.0,2.0,
FG2306.ZCE,20221101,1389.0,1415.0,1388.0,1409.0,1388.0,1408.0,1407.0,-7.0,-8.0,166.0,467.01,4024.0,-71.0,
FG2306.ZCE,20221102,1408.0,1407.0,1403.0,1414.0,1394.0,1413.0,1405.0,6.0,-2.0,92.0,258.43,4085.0,61.0,
FG2306.ZCE,20221103,1413.0,1405.0,1405.0,1415.0,1404.0,1415.0,1405.0,10.0,0.0,315.0,885.32,4385.0,300.0,
FG2306.ZCE,20221104,1415.0,1405.0,1416.0,1452.0,1416.0,1450.0,1428.0,45.0,23.0,48.0,137.12,4408.0,23.0,
FG2306.ZCE,20221107,1450.0,1428.0,1455.0,1482.0,1420.0,1421.0,1442.0,-7.0,14.0,49.0,141.27,4412.0,4.0,
FG2306.ZCE,20221108,1421.0,1442.0,1457.0,1467.0,1446.0,1464.0,1455.0,22.0,13.0,18.0,52.39,4415.0,3.0,
FG2306.ZCE,20221109,1464.0,1455.0,1466.0,1475.0,1454.0,1468.0,1466.0,13.0,11.0,282.0,826.91,4211.0,-204.0,
FG2306.ZCE,20221110,1468.0,1466.0,1466.0,1470.0,1447.0,1454.0,1455.0,-12.0,-11.0,16.0,46.56,4209.0,-2.0,
FG2306.ZCE,20221111,1454.0,1455.0,1454.0,1499.0,1453.0,1479.0,1477.0,24.0,22.0,104.0,307.26,4176.0,-33.0,
FG2306.ZCE,20221114,1479.0,1477.0,1483.0,1515.0,1478.0,1488.0,1495.0,11.0,18.0,81.0,242.17,4151.0,-25.0,
FG2306.ZCE,20221115,1488.0,1495.0,1502.0,1514.0,1482.0,1500.0,1507.0,5.0,12.0,71.0,214.03,4128.0,-23.0,
FG2306.ZCE,20221116,1500.0,1507.0,1511.0,1511.0,1496.0,1506.0,1499.0,-1.0,-8.0,247.0,740.67,3901.0,-227.0,
FG2306.ZCE,20221117,1506.0,1499.0,1493.0,1493.0,1466.0,1478.0,1475.0,-21.0,-24.0,35.0,103.23,3911.0,10.0,
FG2306.ZCE,20221118,1478.0,1475.0,1478.0,1478.0,1450.0,1469.0,1466.0,-6.0,-9.0,108.0,316.66,3980.0,69.0,
FG2306.ZCE,20221121,1469.0,1466.0,1473.0,1479.0,1460.0,1463.0,1471.0,-3.0,5.0,205.0,602.98,4016.0,36.0,
FG2306.ZCE,20221122,1463.0,1471.0,1470.0,1473.0,1450.0,1454.0,1464.0,-17.0,-7.0,667.0,1952.45,4632.0,616.0,
FG2306.ZCE,20221123,1454.0,1464.0,1464.0,1468.0,1447.0,1451.0,1451.0,-13.0,-13.0,717.0,2080.37,5312.0,680.0,
FG2306.ZCE,20221124,1451.0,1451.0,1454.0,1481.0,1446.0,1472.0,1460.0,21.0,9.0,1049.0,3062.93,6129.0,817.0,
FG2306.ZCE,20221125,1472.0,1460.0,1474.0,1506.0,1471.0,1506.0,1484.0,46.0,24.0,1097.0,3256.25,7177.0,1048.0,
FG2306.ZCE,20221128,1506.0,1484.0,1512.0,1517.0,1492.0,1511.0,1505.0,27.0,21.0,997.0,3000.11,8067.0,890.0,
FG2306.ZCE,20221129,1511.0,1505.0,1512.0,1535.0,1504.0,1517.0,1514.0,12.0,9.0,980.0,2966.91,8978.0,911.0,
FG2306.ZCE,20221130,1517.0,1514.0,1523.0,1523.0,1495.0,1502.0,1502.0,-12.0,-12.0,129.0,387.58,8988.0,10.0,
FG2306.ZCE,20221201,1502.0,1502.0,1505.0,1521.0,1502.0,1502.0,1509.0,0.0,7.0,135.0,407.5,8996.0,8.0,
FG2306.ZCE,20221202,1502.0,1509.0,1503.0,1521.0,1500.0,1516.0,1517.0,7.0,8.0,1058.0,3210.09,8172.0,-824.0,
FG2306.ZCE,20221205,1516.0,1517.0,1525.0,1563.0,1523.0,1550.0,1543.0,33.0,26.0,1447.0,4465.71,7234.0,-938.0,
FG2306.ZCE,20221206,1550.0,1543.0,1548.0,1570.0,1542.0,1567.0,1558.0,24.0,15.0,1024.0,3190.19,6355.0,-879.0,
FG2306.ZCE,20221207,1567.0,1558.0,1572.0,1572.0,1538.0,1551.0,1567.0,-7.0,9.0,9731.0,30499.56,14794.0,8439.0,
FG2306.ZCE,20221208,1551.0,1567.0,1546.0,1565.0,1536.0,1552.0,1544.0,-15.0,-23.0,1489.0,4597.67,13937.0,-857.0,
FG2306.ZCE,20221209,1552.0,1544.0,1565.0,1608.0,1544.0,1605.0,1580.0,61.0,36.0,375.0,1184.91,14071.0,134.0,
FG2306.ZCE,20221212,1605.0,1580.0,1607.0,1642.0,1590.0,1590.0,1618.0,10.0,38.0,1168.0,3779.81,14786.0,715.0,
FG2306.ZCE,20221213,1590.0,1618.0,1598.0,1615.0,1591.0,1606.0,1605.0,-12.0,-13.0,357.0,1145.78,15046.0,260.0,
FG2306.ZCE,20221214,1606.0,1605.0,1620.0,1630.0,1606.0,1621.0,1618.0,16.0,13.0,109.0,352.68,15040.0,-6.0,
FG2306.ZCE,20221215,1621.0,1618.0,1633.0,1678.0,1623.0,1669.0,1656.0,51.0,38.0,698.0,2311.53,15344.0,304.0,
FG2306.ZCE,20221216,1669.0,1656.0,1663.0,1678.0,1608.0,1631.0,1654.0,-25.0,-2.0,807.0,2670.32,15924.0,580.0,
FG2306.ZCE,20221219,1631.0,1654.0,1622.0,1622.0,1590.0,1596.0,1605.0,-58.0,-49.0,500.0,1605.31,16247.0,323.0,
FG2306.ZCE,20221220,1596.0,1605.0,1584.0,1610.0,1580.0,1598.0,1597.0,-7.0,-8.0,112.0,357.83,16307.0,60.0,
FG2306.ZCE,20221221,1598.0,1597.0,1602.0,1618.0,1595.0,1616.0,1605.0,19.0,8.0,119.0,382.03,16244.0,-63.0,
FG2306.ZCE,20221222,1616.0,1605.0,1612.0,1612.0,1595.0,1598.0,1602.0,-7.0,-3.0,43.0,137.76,16242.0,-2.0,
FG2306.ZCE,20221223,1598.0,1602.0,1605.0,1612.0,1582.0,1608.0,1602.0,6.0,0.0,86.0,275.57,16227.0,-15.0,
FG2306.ZCE,20221226,1608.0,1602.0,1612.0,1637.0,1612.0,1627.0,1621.0,25.0,19.0,362.0,1173.91,15957.0,-270.0,
FG2306.ZCE,20221227,1627.0,1621.0,1633.0,1680.0,1632.0,1675.0,1664.0,54.0,43.0,260.0,865.03,15852.0,-105.0,
FG2306.ZCE,20221228,1675.0,1664.0,1677.0,1701.0,1665.0,1698.0,1683.0,34.0,19.0,300.0,1009.74,15763.0,-89.0,
FG2306.ZCE,20221229,1698.0,1683.0,1701.0,1701.0,1680.0,1693.0,1692.0,10.0,9.0,200.0,676.66,15741.0,-22.0,
FG2306.ZCE,20221230,1693.0,1692.0,1692.0,1708.0,1678.0,1708.0,1693.0,16.0,1.0,1252.0,4239.98,14613.0,-1128.0,
FG2306.ZCE,20230103,1708.0,1693.0,1715.0,1787.0,1678.0,1715.0,1702.0,22.0,9.0,3433.0,11688.92,16457.0,1844.0,
FG2306.ZCE,20230104,1715.0,1702.0,1706.0,1715.0,1684.0,1703.0,1704.0,1.0,2.0,7950.0,27099.87,21506.0,5049.0,
FG2306.ZCE,20230105,1703.0,1704.0,1704.0,1724.0,1693.0,1706.0,1707.0,2.0,3.0,6495.0,22178.46,23415.0,1909.0,
FG2306.ZCE,20230106,1706.0,1707.0,1712.0,1729.0,1705.0,1727.0,1717.0,20.0,10.0,7990.0,27430.91,29421.0,6006.0,
FG2306.ZCE,20230109,1727.0,1717.0,1729.0,1734.0,1705.0,1715.0,1716.0,-2.0,-1.0,5757.0,19763.67,28354.0,-1067.0,
FG2306.ZCE,20230110,1715.0,1716.0,1721.0,1725.0,1686.0,1696.0,1708.0,-20.0,-8.0,4259.0,14550.97,29576.0,1222.0,
FG2306.ZCE,20230111,1696.0,1708.0,1695.0,1722.0,1691.0,1718.0,1706.0,10.0,-2.0,2610.0,8903.79,30002.0,426.0,
FG2306.ZCE,20230112,1718.0,1706.0,1720.0,1727.0,1705.0,1707.0,1714.0,1.0,8.0,7191.0,24646.6,32337.0,2335.0,
FG2306.ZCE,20230113,1707.0,1714.0,1709.0,1725.0,1682.0,1719.0,1710.0,5.0,-4.0,5688.0,19448.93,33911.0,1574.0,
FG2306.ZCE,20230116,1719.0,1710.0,1717.0,1717.0,1681.0,1703.0,1703.0,-7.0,-7.0,12477.0,42503.49,27966.0,-5945.0,
FG2306.ZCE,20230117,1703.0,1703.0,1700.0,1715.0,1695.0,1708.0,1703.0,5.0,0.0,3551.0,12092.54,29003.0,1037.0,
FG2306.ZCE,20230118,1708.0,1703.0,1709.0,1753.0,1641.0,1749.0,1732.0,46.0,29.0,5482.0,18991.07,30660.0,1657.0,
FG2306.ZCE,20230119,1749.0,1732.0,1749.0,1786.0,1749.0,1760.0,1768.0,28.0,36.0,4778.0,16898.67,31699.0,1039.0,
FG2306.ZCE,20230120,1760.0,1768.0,1761.0,1781.0,1757.0,1781.0,1767.0,13.0,-1.0,2663.0,9409.82,32260.0,561.0,
FG2306.ZCE,20230130,1781.0,1767.0,1788.0,1793.0,1681.0,1685.0,1721.0,-82.0,-46.0,4658.0,16030.97,34185.0,1925.0,
FG2306.ZCE,20230131,1685.0,1721.0,1689.0,1695.0,1655.0,1661.0,1673.0,-60.0,-48.0,4625.0,15471.72,37016.0,2831.0,
FG2306.ZCE,20230201,1661.0,1673.0,1656.0,1683.0,1642.0,1649.0,1661.0,-24.0,-12.0,26428.0,87794.62,56058.0,19042.0,
FG2306.ZCE,20230202,1649.0,1661.0,1649.0,1651.0,1608.0,1617.0,1637.0,-44.0,-24.0,59836.0,195913.29,89687.0,33629.0,
FG2306.ZCE,20230203,1617.0,1637.0,1614.0,1647.0,1612.0,1633.0,1623.0,-4.0,-14.0,34981.0,113571.15,99999.0,10312.0,
FG2306.ZCE,20230206,1633.0,1623.0,1631.0,1639.0,1606.0,1622.0,1627.0,-1.0,4.0,26983.0,87776.09,107307.0,7308.0,
FG2306.ZCE,20230207,1622.0,1627.0,1620.0,1621.0,1575.0,1595.0,1598.0,-32.0,-29.0,30250.0,96692.79,110859.0,3552.0,
FG2306.ZCE,20230208,1595.0,1598.0,1590.0,1594.0,1576.0,1591.0,1585.0,-7.0,-13.0,25826.0,81894.11,119107.0,8248.0,
FG2306.ZCE,20230209,1591.0,1585.0,1591.0,1596.0,1582.0,1586.0,1588.0,1.0,3.0,23353.0,74153.08,123523.0,4416.0,
FG2306.ZCE,20230210,1586.0,1588.0,1585.0,1598.0,1562.0,1591.0,1585.0,3.0,-3.0,34838.0,110461.71,131889.0,8366.0,
FG2306.ZCE,20230213,1591.0,1585.0,1594.0,1595.0,1570.0,1578.0,1584.0,-7.0,-1.0,15506.0,49113.01,133792.0,1903.0,
FG2306.ZCE,20230214,1578.0,1584.0,1574.0,1592.0,1556.0,1583.0,1575.0,-1.0,-9.0,24963.0,78657.38,140194.0,6402.0,
FG2306.ZCE,20230215,1583.0,1575.0,1588.0,1604.0,1581.0,1589.0,1591.0,14.0,16.0,26154.0,83215.41,145600.0,5406.0,
FG2306.ZCE,20230216,1589.0,1591.0,1596.0,1608.0,1588.0,1598.0,1599.0,7.0,8.0,23867.0,76325.55,145761.0,161.0,
FG2306.ZCE,20230217,1598.0,1599.0,1598.0,1600.0,1578.0,1586.0,1590.0,-13.0,-9.0,25558.0,81277.76,148215.0,2454.0,
FG2306.ZCE,20230220,1586.0,1590.0,1580.0,1595.0,1573.0,1590.0,1583.0,0.0,-7.0,20838.0,65991.33,150572.0,2357.0,
FG2306.ZCE,20230221,1590.0,1583.0,1590.0,1614.0,1588.0,1611.0,1606.0,28.0,23.0,23930.0,76855.45,154663.0,4091.0,
FG2306.ZCE,20230222,1611.0,1606.0,1605.0,1609.0,1530.0,1602.0,1601.0,-4.0,-5.0,19963.0,63913.02,157383.0,2720.0,
FG2306.ZCE,20230223,1602.0,1601.0,1604.0,1617.0,1600.0,1606.0,1607.0,5.0,6.0,17485.0,56182.24,162173.0,4790.0,
FG2306.ZCE,20230224,1606.0,1607.0,1607.0,1608.0,1581.0,1586.0,1594.0,-21.0,-13.0,11315.0,36077.63,167144.0,4971.0,
FG2306.ZCE,20230227,1586.0,1594.0,1581.0,1594.0,1574.0,1580.0,1585.0,-14.0,-9.0,12944.0,41031.44,172637.0,5493.0,
FG2306.ZCE,20230228,1580.0,1585.0,1582.0,1587.0,1577.0,1582.0,1581.0,-3.0,-4.0,9368.0,29630.69,175977.0,3340.0,
FG2306.ZCE,20230301,1582.0,1581.0,1581.0,1589.0,1563.0,1584.0,1578.0,3.0,-3.0,24301.0,76671.99,177698.0,1721.0,
FG2306.ZCE,20230302,1584.0,1578.0,1586.0,1599.0,1584.0,1593.0,1593.0,15.0,15.0,31055.0,98947.37,174118.0,-3580.0,
FG2306.ZCE,20230303,1593.0,1593.0,1599.0,1609.0,1595.0,1609.0,1603.0,16.0,10.0,33242.0,106560.69,174217.0,99.0,
FG2306.ZCE,20230306,1609.0,1603.0,1608.0,1636.0,1594.0,1634.0,1608.0,31.0,5.0,32763.0,105355.35,173571.0,-646.0,
FG2306.ZCE,20230307,1634.0,1608.0,1639.0,1653.0,1633.0,1646.0,1645.0,38.0,37.0,35216.0,115877.86,172082.0,-1489.0,
FG2306.ZCE,20230308,1646.0,1645.0,1648.0,1659.0,1630.0,1641.0,1647.0,-4.0,2.0,38526.0,126935.14,170123.0,-1959.0,
FG2306.ZCE,20230309,1641.0,1647.0,1640.0,1642.0,1614.0,1631.0,1625.0,-16.0,-22.0,27219.0,88483.51,170173.0,50.0,
FG2306.ZCE,20230310,1631.0,1625.0,1632.0,1666.0,1630.0,1646.0,1648.0,21.0,23.0,32377.0,106728.84,168073.0,-2100.0,
FG2306.ZCE,20230313,1646.0,1648.0,1648.0,1688.0,1644.0,1686.0,1666.0,38.0,18.0,23699.0,78947.17,167647.0,-426.0,
FG2306.ZCE,20230314,1686.0,1666.0,1673.0,1695.0,1668.0,1677.0,1684.0,11.0,18.0,17982.0,60567.39,165873.0,-1774.0,
FG2306.ZCE,20230315,1677.0,1684.0,1682.0,1692.0,1669.0,1673.0,1681.0,-11.0,-3.0,13561.0,45583.11,164160.0,-1713.0,
FG2306.ZCE,20230316,1673.0,1681.0,1650.0,1675.0,1555.0,1596.0,1633.0,-85.0,-48.0,20660.0,67459.85,161769.0,-2391.0,
FG2306.ZCE,20230317,1596.0,1633.0,1599.0,1623.0,1585.0,1613.0,1608.0,-20.0,-25.0,16078.0,51694.57,161466.0,-303.0,
FG2306.ZCE,20230320,1613.0,1608.0,1614.0,1637.0,1602.0,1609.0,1621.0,1.0,13.0,26422.0,85685.72,162476.0,1010.0,
FG2306.ZCE,20230321,1609.0,1621.0,1618.0,1624.0,1607.0,1618.0,1616.0,-3.0,-5.0,14626.0,47263.83,163382.0,906.0,
FG2306.ZCE,20230322,1618.0,1616.0,1625.0,1639.0,1613.0,1631.0,1627.0,15.0,11.0,21729.0,70689.05,161874.0,-1508.0,
FG2306.ZCE,20230323,1631.0,1627.0,1635.0,1660.0,1635.0,1657.0,1645.0,30.0,18.0,13445.0,44244.96,161020.0,-854.0,
FG2306.ZCE,20230324,1657.0,1645.0,1657.0,1659.0,1630.0,1649.0,1646.0,4.0,1.0,13046.0,42953.96,160842.0,-178.0,
FG2306.ZCE,20230327,1649.0,1646.0,1644.0,1673.0,1641.0,1661.0,1661.0,15.0,15.0,13009.0,43204.6,159480.0,-1362.0,
FG2306.ZCE,20230328,1661.0,1661.0,1663.0,1680.0,1654.0,1659.0,1669.0,-2.0,8.0,14655.0,48908.28,160987.0,1507.0,
FG2306.ZCE,20230329,1659.0,1669.0,1663.0,1672.0,1631.0,1643.0,1652.0,-26.0,-17.0,15200.0,50220.34,162451.0,1464.0,
FG2306.ZCE,20230330,1643.0,1652.0,1651.0,1661.0,1639.0,1658.0,1653.0,6.0,1.0,10866.0,35915.81,163796.0,1345.0,
FG2306.ZCE,20230331,1658.0,1653.0,1658.0,1661.0,1628.0,1636.0,1645.0,-17.0,-8.0,11582.0,38096.13,165271.0,1475.0,
FG2306.ZCE,20230403,1636.0,1645.0,1635.0,1660.0,1630.0,1653.0,1652.0,8.0,7.0,10880.0,35957.09,165745.0,474.0,
FG2306.ZCE,20230404,1653.0,1652.0,1645.0,1651.0,1619.0,1638.0,1631.0,-14.0,-21.0,10221.0,33331.02,165176.0,-569.0,
FG2306.ZCE,20230406,1638.0,1631.0,1646.0,1669.0,1636.0,1648.0,1650.0,17.0,19.0,11658.0,38482.49,163855.0,-1321.0,
FG2306.ZCE,20230407,1648.0,1650.0,1643.0,1665.0,1643.0,1663.0,1659.0,13.0,9.0,14483.0,48041.72,161301.0,-2554.0,
FG2306.ZCE,20230410,1663.0,1659.0,1670.0,1696.0,1655.0,1672.0,1678.0,13.0,19.0,18061.0,60604.9,161691.0,390.0,
FG2306.ZCE,20230411,1672.0,1678.0,1673.0,1683.0,1648.0,1655.0,1667.0,-23.0,-11.0,12925.0,43082.72,161596.0,-95.0,
FG2306.ZCE,20230412,1655.0,1667.0,1664.0,1678.0,1655.0,1675.0,1668.0,8.0,1.0,8401.0,28020.01,161714.0,118.0,
FG2306.ZCE,20230413,1675.0,1668.0,1680.0,1722.0,1674.0,1722.0,1697.0,54.0,29.0,24692.0,83815.43,160457.0,-1257.0,
FG2306.ZCE,20230414,1722.0,1697.0,1733.0,1784.0,1727.0,1779.0,1759.0,82.0,62.0,35911.0,126370.55,161912.0,1455.0,
FG2306.ZCE,20230417,1779.0,1759.0,1786.0,1855.0,1765.0,1851.0,1813.0,92.0,54.0,31834.0,115414.1,161512.0,-400.0,
FG2306.ZCE,20230418,1851.0,1813.0,1859.0,1880.0,1837.0,1879.0,1857.0,66.0,44.0,35454.0,131656.24,162367.0,855.0,
FG2306.ZCE,20230419,1879.0,1857.0,1882.0,1953.0,1882.0,1914.0,1921.0,57.0,64.0,96387.0,370336.37,172377.0,10010.0,
FG2306.ZCE,20230420,1914.0,1921.0,1915.0,2008.0,1891.0,1997.0,1948.0,76.0,27.0,103539.0,403391.58,173318.0,941.0,
FG2306.ZCE,20230421,1997.0,1948.0,2005.0,2040.0,1901.0,1913.0,1970.0,-35.0,22.0,167504.0,659815.96,158712.0,-14606.0,
FG2306.ZCE,20230424,1913.0,1970.0,1924.0,2006.0,1891.0,1973.0,1945.0,3.0,-25.0,124941.0,485927.99,159546.0,834.0,
FG2306.ZCE,20230425,1973.0,1945.0,1981.0,2050.0,1968.0,2004.0,2002.0,59.0,57.0,148273.0,593673.35,160911.0,1365.0,
FG2306.ZCE,20230426,2004.0,2002.0,1988.0,1998.0,1947.0,1975.0,1970.0,-27.0,-32.0,104325.0,411042.96,150860.0,-10051.0,
FG2306.ZCE,20230427,1975.0,1970.0,1963.0,1965.0,1916.0,1922.0,1936.0,-48.0,-34.0,114620.0,443910.2,125970.0,-24890.0,
FG2306.ZCE,20230428,1922.0,1936.0,1921.0,1989.0,1895.0,1987.0,1952.0,51.0,16.0,117483.0,458639.23,113679.0,-12291.0,
FG2306.ZCE,20230504,1987.0,1952.0,1960.0,2015.0,1923.0,1950.0,1973.0,-2.0,21.0,78888.0,311222.9,105319.0,-8360.0,
FG2306.ZCE,20230505,1950.0,1973.0,1964.0,1983.0,1900.0,1933.0,1941.0,-40.0,-32.0,78452.0,304591.52,91948.0,-13371.0,
FG2306.ZCE,20230508,1933.0,1941.0,1936.0,1958.0,1880.0,1892.0,1911.0,-49.0,-30.0,64457.0,246299.03,79474.0,-12474.0,
FG2306.ZCE,20230509,1892.0,1911.0,1880.0,1884.0,1833.0,1840.0,1861.0,-71.0,-50.0,63636.0,236849.28,58672.0,-20802.0,
FG2306.ZCE,20230510,1840.0,1861.0,1849.0,1861.0,1815.0,1856.0,1838.0,-5.0,-23.0,38832.0,142715.75,50534.0,-8138.0,
FG2306.ZCE,20230511,1856.0,1838.0,1858.0,1894.0,1830.0,1868.0,1859.0,30.0,21.0,41125.0,152935.36,49322.0,-1212.0,
FG2306.ZCE,20230512,1868.0,1859.0,1858.0,1881.0,1839.0,1872.0,1863.0,13.0,4.0,33010.0,123004.98,41996.0,-7326.0,
FG2306.ZCE,20230515,1872.0,1863.0,1880.0,1892.0,1731.0,1750.0,1789.0,-113.0,-74.0,59873.0,214263.34,26898.0,-15098.0,
FG2306.ZCE,20230516,1750.0,1789.0,1748.0,1765.0,1735.0,1760.0,1751.0,-29.0,-38.0,19101.0,66894.38,23715.0,-3183.0,
FG2306.ZCE,20230517,1760.0,1751.0,1766.0,1837.0,1758.0,1798.0,1795.0,47.0,44.0,21875.0,78525.65,22345.0,-1370.0,
FG2306.ZCE,20230518,1798.0,1795.0,1802.0,1827.0,1753.0,1762.0,1793.0,-33.0,-2.0,18086.0,64867.56,21550.0,-795.0,
FG2306.ZCE,20230519,1762.0,1793.0,1752.0,1789.0,1702.0,1745.0,1749.0,-48.0,-44.0,24169.0,84519.02,20171.0,-1379.0,
FG2306.ZCE,20230522,1745.0,1749.0,1758.0,1766.0,1713.0,1714.0,1737.0,-35.0,-12.0,21989.0,76397.16,20787.0,616.0,
FG2306.ZCE,20230523,1714.0,1737.0,1726.0,1757.0,1716.0,1753.0,1741.0,16.0,4.0,13075.0,45514.62,18453.0,-2334.0,
FG2306.ZCE,20230524,1753.0,1741.0,1780.0,1780.0,1738.0,1749.0,1758.0,8.0,17.0,13169.0,46298.69,16054.0,-2399.0,
FG2306.ZCE,20230525,1749.0,1758.0,1754.0,1780.0,1730.0,1743.0,1754.0,-15.0,-4.0,5826.0,20440.17,13635.0,-2419.0,
FG2306.ZCE,20230526,1743.0,1754.0,1725.0,1742.0,1706.0,1732.0,1719.0,-22.0,-35.0,6297.0,21645.98,11222.0,-2413.0,
FG2306.ZCE,20230529,1732.0,1719.0,1729.0,1738.0,1713.0,1717.0,1725.0,-2.0,6.0,1892.0,6527.99,9956.0,-1266.0,
FG2306.ZCE,20230530,1717.0,1725.0,1720.0,1733.0,1692.0,1714.0,1718.0,-11.0,-7.0,4922.0,16915.64,6101.0,-3855.0,
FG2306.ZCE,20230531,1714.0,1718.0,1716.0,1719.0,1663.0,1692.0,1708.0,-26.0,-10.0,3723.0,12720.3,3145.0,-2956.0,
FG2306.ZCE,20230601,1692.0,1708.0,1708.0,1744.0,1689.0,1708.0,1705.0,0.0,-3.0,487.0,1660.26,2683.0,-462.0,
FG2306.ZCE,20230602,1708.0,1705.0,1719.0,1730.0,1719.0,1725.0,1725.0,20.0,20.0,107.0,369.1,2691.0,8.0,
FG2306.ZCE,20230605,1725.0,1725.0,1728.0,1820.0,1720.0,1721.0,1735.0,-4.0,10.0,542.0,1881.2,2299.0,-392.0,
FG2306.ZCE,20230606,1721.0,1735.0,1721.0,1721.0,1721.0,1721.0,1721.0,-14.0,-14.0,1.0,3.44,2298.0,-1.0,
FG2306.ZCE,20230607,1721.0,1721.0,1722.0,1732.0,1721.0,1732.0,1723.0,11.0,2.0,19.0,65.46,2279.0,-19.0,
FG2306.ZCE,20230608,1732.0,1723.0,1740.0,1742.0,1740.0,1742.0,1741.0,19.0,18.0,70.0,243.68,2279.0,0.0,
FG2306.ZCE,20230609,1742.0,1741.0,1746.0,1750.0,1746.0,1750.0,1747.0,9.0,6.0,29.0,101.34,2250.0,-29.0,
FG2306.ZCE,20230612,1750.0,1747.0,1845.0,1845.0,1752.0,1768.0,1766.0,21.0,19.0,82.0,289.68,2074.0,-176.0,
FG2306.ZCE,20230613,1768.0,1766.0,,,,,1784.0,,18.0,0.0,0.0,2074.0,0.0,
FG2306.ZCE,20230614,,1784.0,1846.0,1927.0,1801.0,1821.0,1840.0,37.0,56.0,1861.0,6848.52,0.0,-2074.0,