finance-talk/data/FG/FG2401.csv

ts_code,trade_date,pre_close,pre_settle,open,high,low,close,settle,change1,change2,vol,amount,oi,oi_chg,delv_settle
FG2401.ZCE,20230117,,1732.0,1701.0,1701.0,1677.0,1693.0,1685.0,-39.0,-47.0,368.0,1240.28,270.0,,
FG2401.ZCE,20230118,1693.0,1685.0,1686.0,1727.0,1686.0,1724.0,1710.0,39.0,25.0,259.0,885.82,340.0,70.0,
FG2401.ZCE,20230119,1724.0,1710.0,1727.0,1759.0,1723.0,1735.0,1741.0,25.0,31.0,162.0,564.2,358.0,18.0,
FG2401.ZCE,20230120,1735.0,1741.0,1742.0,1752.0,1740.0,1749.0,1745.0,8.0,4.0,82.0,286.19,375.0,17.0,
FG2401.ZCE,20230130,1749.0,1745.0,1790.0,1790.0,1674.0,1676.0,1703.0,-69.0,-42.0,912.0,3106.53,863.0,488.0,
FG2401.ZCE,20230131,1676.0,1703.0,1682.0,1688.0,1649.0,1653.0,1664.0,-50.0,-39.0,1331.0,4429.26,1799.0,936.0,
FG2401.ZCE,20230201,1653.0,1664.0,1653.0,1674.0,1640.0,1646.0,1654.0,-18.0,-10.0,1218.0,4029.06,2227.0,428.0,
FG2401.ZCE,20230202,1646.0,1654.0,1647.0,1650.0,1593.0,1598.0,1622.0,-56.0,-32.0,2773.0,8996.61,3582.0,1355.0,
FG2401.ZCE,20230203,1598.0,1622.0,1603.0,1624.0,1595.0,1614.0,1607.0,-8.0,-15.0,1140.0,3664.66,3958.0,376.0,
FG2401.ZCE,20230206,1614.0,1607.0,1617.0,1625.0,1595.0,1600.0,1609.0,-7.0,2.0,2022.0,6508.34,4273.0,315.0,
FG2401.ZCE,20230207,1600.0,1609.0,1604.0,1604.0,1565.0,1578.0,1582.0,-31.0,-27.0,1922.0,6081.57,5152.0,879.0,
FG2401.ZCE,20230208,1578.0,1582.0,1581.0,1581.0,1564.0,1575.0,1572.0,-7.0,-10.0,1395.0,4386.41,5660.0,508.0,
FG2401.ZCE,20230209,1575.0,1572.0,1577.0,1580.0,1566.0,1569.0,1573.0,-3.0,1.0,1562.0,4912.68,6188.0,528.0,
FG2401.ZCE,20230210,1569.0,1573.0,1570.0,1575.0,1534.0,1562.0,1559.0,-11.0,-14.0,3387.0,10562.12,7374.0,1186.0,
FG2401.ZCE,20230213,1562.0,1559.0,1570.0,1570.0,1544.0,1552.0,1557.0,-7.0,-2.0,2836.0,8831.72,8412.0,1038.0,
FG2401.ZCE,20230214,1552.0,1557.0,1552.0,1564.0,1536.0,1562.0,1550.0,5.0,-7.0,2796.0,8665.12,9354.0,942.0,
FG2401.ZCE,20230215,1562.0,1550.0,1563.0,1579.0,1556.0,1565.0,1564.0,15.0,14.0,3096.0,9686.89,9747.0,393.0,
FG2401.ZCE,20230216,1565.0,1564.0,1568.0,1580.0,1563.0,1571.0,1571.0,7.0,7.0,2751.0,8643.68,9985.0,238.0,
FG2401.ZCE,20230217,1571.0,1571.0,1571.0,1579.0,1556.0,1564.0,1569.0,-7.0,-2.0,1888.0,5922.68,10432.0,447.0,
FG2401.ZCE,20230220,1564.0,1569.0,1559.0,1574.0,1554.0,1569.0,1563.0,0.0,-6.0,2552.0,7976.03,10847.0,415.0,
FG2401.ZCE,20230221,1569.0,1563.0,1570.0,1592.0,1570.0,1590.0,1584.0,27.0,21.0,3475.0,11007.57,10329.0,-518.0,
FG2401.ZCE,20230222,1590.0,1584.0,1588.0,1589.0,1572.0,1582.0,1580.0,-2.0,-4.0,3652.0,11540.2,11007.0,678.0,
FG2401.ZCE,20230223,1582.0,1580.0,1582.0,1598.0,1578.0,1584.0,1586.0,4.0,6.0,3556.0,11282.84,11272.0,265.0,
FG2401.ZCE,20230224,1584.0,1586.0,1585.0,1587.0,1563.0,1567.0,1574.0,-19.0,-12.0,3995.0,12573.26,12742.0,1470.0,
FG2401.ZCE,20230227,1567.0,1574.0,1562.0,1573.0,1555.0,1562.0,1565.0,-12.0,-9.0,2447.0,7661.39,13810.0,1068.0,
FG2401.ZCE,20230228,1562.0,1565.0,1558.0,1566.0,1558.0,1564.0,1562.0,-1.0,-3.0,1218.0,3805.18,14156.0,346.0,
FG2401.ZCE,20230301,1564.0,1562.0,1565.0,1569.0,1547.0,1564.0,1558.0,2.0,-4.0,3427.0,10677.84,15004.0,848.0,
FG2401.ZCE,20230302,1564.0,1558.0,1568.0,1578.0,1565.0,1575.0,1572.0,17.0,14.0,2251.0,7075.23,15066.0,62.0,
FG2401.ZCE,20230303,1575.0,1572.0,1578.0,1587.0,1576.0,1585.0,1582.0,13.0,10.0,3412.0,10798.0,15637.0,571.0,
FG2401.ZCE,20230306,1585.0,1582.0,1587.0,1609.0,1577.0,1608.0,1590.0,26.0,8.0,7194.0,22879.32,16904.0,1267.0,
FG2401.ZCE,20230307,1608.0,1590.0,1611.0,1620.0,1607.0,1614.0,1614.0,24.0,24.0,4887.0,15773.88,16897.0,-7.0,
FG2401.ZCE,20230308,1614.0,1614.0,1615.0,1628.0,1600.0,1610.0,1617.0,-4.0,3.0,5949.0,19244.16,16634.0,-263.0,
FG2401.ZCE,20230309,1610.0,1617.0,1610.0,1614.0,1595.0,1605.0,1602.0,-12.0,-15.0,4425.0,14178.19,17580.0,946.0,
FG2401.ZCE,20230310,1605.0,1602.0,1608.0,1645.0,1605.0,1629.0,1625.0,27.0,23.0,9410.0,30589.06,19506.0,1926.0,
FG2401.ZCE,20230313,1629.0,1625.0,1635.0,1655.0,1626.0,1650.0,1642.0,25.0,17.0,8538.0,28030.82,20679.0,1173.0,
FG2401.ZCE,20230314,1650.0,1642.0,1635.0,1657.0,1619.0,1622.0,1638.0,-20.0,-4.0,10132.0,33185.12,23695.0,3016.0,
FG2401.ZCE,20230315,1622.0,1638.0,1623.0,1640.0,1611.0,1619.0,1628.0,-19.0,-10.0,10016.0,32616.3,26623.0,2928.0,
FG2401.ZCE,20230316,1619.0,1628.0,1612.0,1620.0,1545.0,1545.0,1585.0,-83.0,-43.0,17903.0,56767.77,27629.0,1006.0,
FG2401.ZCE,20230317,1545.0,1585.0,1548.0,1576.0,1541.0,1562.0,1560.0,-23.0,-25.0,8115.0,25316.29,28746.0,1117.0,
FG2401.ZCE,20230320,1562.0,1560.0,1567.0,1578.0,1536.0,1538.0,1558.0,-22.0,-2.0,10935.0,34074.32,30870.0,2124.0,
FG2401.ZCE,20230321,1538.0,1558.0,1540.0,1555.0,1538.0,1540.0,1546.0,-18.0,-12.0,6510.0,20126.5,32368.0,1498.0,
FG2401.ZCE,20230322,1540.0,1546.0,1545.0,1559.0,1521.0,1532.0,1538.0,-14.0,-8.0,12173.0,37449.19,36369.0,4001.0,
FG2401.ZCE,20230323,1532.0,1538.0,1546.0,1546.0,1521.0,1529.0,1530.0,-9.0,-8.0,10198.0,31201.28,39446.0,3077.0,
FG2401.ZCE,20230324,1529.0,1530.0,1530.0,1537.0,1523.0,1536.0,1529.0,6.0,-1.0,7323.0,22398.17,40380.0,934.0,
FG2401.ZCE,20230327,1536.0,1529.0,1531.0,1565.0,1531.0,1558.0,1555.0,29.0,26.0,11174.0,34758.99,41522.0,1142.0,
FG2401.ZCE,20230328,1558.0,1555.0,1565.0,1588.0,1558.0,1584.0,1576.0,29.0,21.0,11602.0,36558.95,45068.0,3546.0,
FG2401.ZCE,20230329,1584.0,1576.0,1579.0,1590.0,1560.0,1570.0,1575.0,-6.0,-1.0,10175.0,32044.28,47461.0,2393.0,
FG2401.ZCE,20230330,1570.0,1575.0,1575.0,1588.0,1565.0,1577.0,1578.0,2.0,3.0,8330.0,26292.99,48653.0,1192.0,
FG2401.ZCE,20230331,1577.0,1578.0,1581.0,1581.0,1548.0,1550.0,1559.0,-28.0,-19.0,18949.0,59092.08,55296.0,6643.0,
FG2401.ZCE,20230403,1550.0,1559.0,1550.0,1574.0,1550.0,1561.0,1564.0,2.0,5.0,17550.0,54884.25,60647.0,5351.0,
FG2401.ZCE,20230404,1561.0,1564.0,1558.0,1558.0,1530.0,1539.0,1537.0,-25.0,-27.0,15564.0,47859.05,65465.0,4818.0,
FG2401.ZCE,20230406,1539.0,1537.0,1544.0,1570.0,1544.0,1562.0,1561.0,25.0,24.0,17033.0,53189.18,69668.0,4203.0,
FG2401.ZCE,20230407,1562.0,1561.0,1561.0,1580.0,1558.0,1579.0,1573.0,18.0,12.0,14493.0,45586.22,72470.0,2802.0,
FG2401.ZCE,20230410,1579.0,1573.0,1588.0,1599.0,1550.0,1564.0,1578.0,-9.0,5.0,21980.0,69389.65,77211.0,4741.0,
FG2401.ZCE,20230411,1564.0,1578.0,1573.0,1573.0,1522.0,1548.0,1546.0,-30.0,-32.0,20828.0,64394.38,82310.0,5099.0,
FG2401.ZCE,20230412,1548.0,1546.0,1548.0,1553.0,1521.0,1547.0,1541.0,1.0,-5.0,21944.0,67624.24,85622.0,3312.0,
FG2401.ZCE,20230413,1547.0,1541.0,1550.0,1552.0,1523.0,1537.0,1538.0,-4.0,-3.0,21631.0,66540.07,90284.0,4662.0,
FG2401.ZCE,20230414,1537.0,1538.0,1540.0,1582.0,1539.0,1571.0,1563.0,33.0,25.0,37123.0,116011.67,93432.0,3148.0,
FG2401.ZCE,20230417,1571.0,1563.0,1572.0,1628.0,1564.0,1622.0,1602.0,59.0,39.0,48516.0,155473.23,104427.0,10995.0,
FG2401.ZCE,20230418,1622.0,1602.0,1623.0,1633.0,1598.0,1628.0,1615.0,26.0,13.0,37238.0,120298.7,110578.0,6151.0,
FG2401.ZCE,20230419,1628.0,1615.0,1630.0,1673.0,1630.0,1640.0,1653.0,25.0,38.0,66566.0,220072.95,124967.0,14389.0,
FG2401.ZCE,20230420,1640.0,1653.0,1639.0,1710.0,1626.0,1694.0,1658.0,41.0,5.0,77245.0,256082.86,133985.0,9018.0,
FG2401.ZCE,20230421,1694.0,1658.0,1700.0,1762.0,1655.0,1665.0,1708.0,7.0,50.0,148623.0,507652.92,156227.0,22242.0,
FG2401.ZCE,20230424,1665.0,1708.0,1670.0,1720.0,1634.0,1689.0,1684.0,-19.0,-24.0,115004.0,387235.16,149633.0,-6594.0,
FG2401.ZCE,20230425,1689.0,1684.0,1706.0,1724.0,1637.0,1666.0,1681.0,-18.0,-3.0,110950.0,372971.33,160407.0,10774.0,
FG2401.ZCE,20230426,1666.0,1681.0,1660.0,1660.0,1613.0,1632.0,1634.0,-49.0,-47.0,98174.0,320885.75,155998.0,-4409.0,
FG2401.ZCE,20230427,1632.0,1634.0,1625.0,1634.0,1578.0,1584.0,1607.0,-50.0,-27.0,79050.0,254028.25,154566.0,-1432.0,
FG2401.ZCE,20230428,1584.0,1607.0,1586.0,1617.0,1562.0,1615.0,1592.0,8.0,-15.0,79186.0,252079.07,156156.0,1590.0,
FG2401.ZCE,20230504,1615.0,1592.0,1591.0,1622.0,1571.0,1575.0,1594.0,-17.0,2.0,63983.0,204011.79,159190.0,3034.0,
FG2401.ZCE,20230505,1575.0,1594.0,1578.0,1594.0,1543.0,1592.0,1570.0,-2.0,-24.0,101632.0,319214.02,167262.0,8072.0,
FG2401.ZCE,20230508,1592.0,1570.0,1592.0,1623.0,1564.0,1599.0,1587.0,29.0,17.0,133969.0,425329.68,177954.0,10692.0,
FG2401.ZCE,20230509,1599.0,1587.0,1594.0,1599.0,1552.0,1557.0,1578.0,-30.0,-9.0,101576.0,320672.68,188831.0,10877.0,
FG2401.ZCE,20230510,1557.0,1578.0,1559.0,1572.0,1545.0,1552.0,1557.0,-26.0,-21.0,76860.0,239328.62,197998.0,9167.0,
FG2401.ZCE,20230511,1552.0,1557.0,1551.0,1571.0,1526.0,1533.0,1541.0,-24.0,-16.0,141321.0,435642.18,207093.0,9095.0,
FG2401.ZCE,20230512,1533.0,1541.0,1525.0,1535.0,1502.0,1524.0,1520.0,-17.0,-21.0,123129.0,374382.93,202078.0,-5015.0,
FG2401.ZCE,20230515,1524.0,1520.0,1530.0,1545.0,1473.0,1482.0,1503.0,-38.0,-17.0,163210.0,490624.23,207418.0,5340.0,
FG2401.ZCE,20230516,1482.0,1503.0,1483.0,1494.0,1469.0,1479.0,1481.0,-24.0,-22.0,104751.0,310283.52,209738.0,2320.0,
FG2401.ZCE,20230517,1479.0,1481.0,1483.0,1529.0,1481.0,1505.0,1506.0,24.0,25.0,120420.0,362586.13,212178.0,2440.0,
FG2401.ZCE,20230518,1505.0,1506.0,1511.0,1537.0,1495.0,1496.0,1518.0,-10.0,12.0,129331.0,392572.84,218126.0,5948.0,
FG2401.ZCE,20230519,1496.0,1518.0,1492.0,1498.0,1438.0,1459.0,1468.0,-59.0,-50.0,175286.0,514714.15,226598.0,8472.0,
FG2401.ZCE,20230522,1459.0,1468.0,1459.0,1460.0,1351.0,1359.0,1402.0,-109.0,-66.0,229882.0,644616.97,247723.0,21125.0,
FG2401.ZCE,20230523,1359.0,1402.0,1370.0,1401.0,1336.0,1341.0,1368.0,-61.0,-34.0,199904.0,546903.91,254396.0,6673.0,
FG2401.ZCE,20230524,1341.0,1368.0,1360.0,1360.0,1305.0,1316.0,1328.0,-52.0,-40.0,255255.0,677878.53,276610.0,22214.0,
FG2401.ZCE,20230525,1316.0,1328.0,1322.0,1346.0,1317.0,1335.0,1330.0,7.0,2.0,169862.0,451923.14,272202.0,-4408.0,
FG2401.ZCE,20230526,1335.0,1330.0,1334.0,1352.0,1296.0,1342.0,1324.0,12.0,-6.0,199697.0,528871.71,269781.0,-2421.0,
FG2401.ZCE,20230529,1342.0,1324.0,1340.0,1369.0,1328.0,1345.0,1348.0,21.0,24.0,217984.0,587891.27,259728.0,-10053.0,
FG2401.ZCE,20230530,1345.0,1348.0,1342.0,1353.0,1300.0,1311.0,1325.0,-37.0,-23.0,168137.0,445651.22,274165.0,14437.0,
FG2401.ZCE,20230531,1311.0,1325.0,1302.0,1306.0,1282.0,1296.0,1293.0,-29.0,-32.0,145899.0,377273.74,274768.0,603.0,
FG2401.ZCE,20230601,1296.0,1293.0,1294.0,1324.0,1285.0,1319.0,1306.0,26.0,13.0,112867.0,294891.93,273236.0,-1532.0,
FG2401.ZCE,20230602,1319.0,1306.0,1318.0,1420.0,1312.0,1401.0,1369.0,95.0,63.0,250283.0,685399.38,267732.0,-5504.0,
FG2401.ZCE,20230605,1401.0,1369.0,1408.0,1443.0,1367.0,1386.0,1401.0,17.0,32.0,241469.0,676573.33,248545.0,-19187.0,
FG2401.ZCE,20230606,1386.0,1401.0,1375.0,1398.0,1358.0,1383.0,1379.0,-18.0,-22.0,124400.0,343088.01,244636.0,-3909.0,
FG2401.ZCE,20230607,1383.0,1379.0,1381.0,1404.0,1368.0,1383.0,1388.0,4.0,9.0,120223.0,333699.19,251140.0,6504.0,
FG2401.ZCE,20230608,1383.0,1388.0,1393.0,1416.0,1383.0,1400.0,1400.0,12.0,12.0,113612.0,318063.66,260559.0,9419.0,
FG2401.ZCE,20230609,1400.0,1400.0,1405.0,1418.0,1394.0,1413.0,1406.0,13.0,6.0,69435.0,195279.64,262776.0,2217.0,
FG2401.ZCE,20230612,1413.0,1406.0,1419.0,1441.0,1399.0,1404.0,1417.0,-2.0,11.0,118162.0,334858.51,268518.0,5742.0,
FG2401.ZCE,20230613,1404.0,1417.0,1405.0,1449.0,1401.0,1448.0,1424.0,31.0,7.0,101196.0,288247.7,265891.0,-2627.0,
FG2401.ZCE,20230614,1448.0,1424.0,1451.0,1493.0,1437.0,1470.0,1466.0,46.0,42.0,150148.0,440336.87,273658.0,7767.0,
FG2401.ZCE,20230615,1470.0,1466.0,1468.0,1475.0,1414.0,1441.0,1443.0,-25.0,-23.0,139496.0,402574.87,277376.0,3718.0,
FG2401.ZCE,20230616,1441.0,1443.0,1445.0,1473.0,1440.0,1455.0,1458.0,12.0,15.0,147252.0,429529.1,266416.0,-10960.0,
FG2401.ZCE,20230619,1455.0,1458.0,1450.0,1460.0,1381.0,1392.0,1410.0,-66.0,-48.0,223276.0,629837.52,265265.0,-1151.0,
FG2401.ZCE,20230620,1392.0,1410.0,1396.0,1398.0,1374.0,1386.0,1390.0,-24.0,-20.0,102341.0,284412.55,272606.0,7341.0,
FG2401.ZCE,20230621,1386.0,1390.0,1385.0,1396.0,1360.0,1368.0,1379.0,-22.0,-11.0,97241.0,268104.95,275292.0,2686.0,
FG2401.ZCE,20230626,1368.0,1379.0,1351.0,1376.0,1337.0,1349.0,1354.0,-30.0,-25.0,89931.0,243555.45,280840.0,5548.0,
FG2401.ZCE,20230627,1349.0,1354.0,1352.0,1379.0,1336.0,1361.0,1358.0,7.0,4.0,121771.0,330767.69,284230.0,3390.0,
FG2401.ZCE,20230628,1361.0,1358.0,1362.0,1370.0,1348.0,1364.0,1361.0,6.0,3.0,77967.0,212196.47,287640.0,3410.0,
FG2401.ZCE,20230629,1364.0,1361.0,1366.0,1374.0,1350.0,1371.0,1362.0,10.0,1.0,81348.0,221648.41,292101.0,4461.0,
FG2401.ZCE,20230630,1371.0,1362.0,1367.0,1410.0,1365.0,1382.0,1395.0,20.0,33.0,176416.0,492034.16,296007.0,3906.0,
FG2401.ZCE,20230703,1382.0,1395.0,1385.0,1395.0,1377.0,1390.0,1387.0,-5.0,-8.0,81111.0,224925.03,305397.0,9390.0,
FG2401.ZCE,20230704,1390.0,1387.0,1390.0,1419.0,1387.0,1409.0,1402.0,22.0,15.0,131849.0,369778.46,308780.0,3383.0,
FG2401.ZCE,20230705,1409.0,1402.0,1415.0,1417.0,1393.0,1408.0,1405.0,6.0,3.0,80641.0,226594.53,312354.0,3574.0,
FG2401.ZCE,20230706,1408.0,1405.0,1415.0,1416.0,1389.0,1400.0,1401.0,-5.0,-4.0,80817.0,226458.95,324360.0,12006.0,
FG2401.ZCE,20230707,1400.0,1401.0,1398.0,1420.0,1394.0,1409.0,1408.0,8.0,7.0,116813.0,329046.08,324474.0,114.0,
FG2401.ZCE,20230710,1409.0,1408.0,1409.0,1423.0,1400.0,1404.0,1409.0,-4.0,1.0,74346.0,209576.14,325825.0,1351.0,
FG2401.ZCE,20230711,1404.0,1409.0,1410.0,1443.0,1407.0,1425.0,1428.0,16.0,19.0,144843.0,413623.06,320922.0,-4903.0,
FG2401.ZCE,20230712,1425.0,1428.0,1425.0,1443.0,1424.0,1438.0,1434.0,10.0,6.0,95035.0,272610.3,330977.0,10055.0,
FG2401.ZCE,20230713,1438.0,1434.0,1441.0,1445.0,1408.0,1431.0,1429.0,-3.0,-5.0,130334.0,372583.79,331165.0,188.0,
FG2401.ZCE,20230714,1431.0,1429.0,1432.0,1480.0,1430.0,1473.0,1456.0,44.0,27.0,160582.0,467557.38,344178.0,13013.0,
FG2401.ZCE,20230717,1473.0,1456.0,1476.0,1481.0,1423.0,1426.0,1454.0,-30.0,-2.0,217135.0,631409.3,353755.0,9577.0,
FG2401.ZCE,20230718,1426.0,1454.0,1436.0,1464.0,1430.0,1460.0,1447.0,6.0,-7.0,128341.0,371349.51,369782.0,16027.0,
FG2401.ZCE,20230719,1460.0,1447.0,1463.0,1502.0,1461.0,1499.0,1487.0,52.0,40.0,186458.0,554524.88,368490.0,-1292.0,
FG2401.ZCE,20230720,1499.0,1487.0,1493.0,1527.0,1466.0,1477.0,1492.0,-10.0,5.0,328246.0,979690.19,385631.0,17141.0,
FG2401.ZCE,20230721,1477.0,1492.0,1484.0,1489.0,1450.0,1464.0,1473.0,-28.0,-19.0,174413.0,513647.06,396880.0,11249.0,
FG2401.ZCE,20230724,1464.0,1473.0,1476.0,1485.0,1427.0,1431.0,1451.0,-42.0,-22.0,234161.0,679358.14,404357.0,7477.0,
FG2401.ZCE,20230725,1431.0,1451.0,1439.0,1484.0,1435.0,1471.0,1460.0,20.0,9.0,186112.0,543592.37,411574.0,7217.0,
FG2401.ZCE,20230726,1471.0,1460.0,1471.0,1551.0,1465.0,1518.0,1509.0,58.0,49.0,413975.0,1249527.45,400334.0,-11240.0,
FG2401.ZCE,20230727,1518.0,1509.0,1512.0,1580.0,1501.0,1541.0,1542.0,32.0,33.0,433727.0,1337988.3,367285.0,-33049.0,
FG2401.ZCE,20230728,1541.0,1542.0,1544.0,1561.0,1510.0,1535.0,1536.0,-7.0,-6.0,358541.0,1101567.6,389613.0,22328.0,
FG2401.ZCE,20230731,1535.0,1536.0,1536.0,1576.0,1521.0,1569.0,1552.0,33.0,16.0,365461.0,1134521.36,422401.0,32788.0,
FG2401.ZCE,20230801,1569.0,1552.0,1574.0,1653.0,1570.0,1652.0,1612.0,100.0,60.0,595652.0,1920656.29,401855.0,-20546.0,
FG2401.ZCE,20230802,1652.0,1612.0,1642.0,1674.0,1621.0,1634.0,1650.0,22.0,38.0,649923.0,2145250.41,407263.0,5408.0,
FG2401.ZCE,20230803,1634.0,1650.0,1639.0,1662.0,1572.0,1588.0,1614.0,-62.0,-36.0,813405.0,2625292.47,434293.0,27030.0,
FG2401.ZCE,20230804,1588.0,1614.0,1601.0,1646.0,1598.0,1615.0,1623.0,1.0,9.0,828400.0,2689421.05,487272.0,52979.0,
FG2401.ZCE,20230807,1615.0,1623.0,1624.0,1629.0,1533.0,1550.0,1561.0,-73.0,-62.0,843449.0,2632541.7,558226.0,70954.0,
FG2401.ZCE,20230808,1550.0,1561.0,1551.0,1568.0,1523.0,1535.0,1542.0,-26.0,-19.0,662693.0,2043104.51,589963.0,31737.0,
FG2401.ZCE,20230809,1535.0,1542.0,1534.0,1557.0,1521.0,1541.0,1538.0,-1.0,-4.0,560007.0,1723091.52,615834.0,25871.0,
FG2401.ZCE,20230810,1541.0,1538.0,1538.0,1572.0,1530.0,1539.0,1546.0,1.0,8.0,658625.0,2036690.7,673638.0,57804.0,
FG2401.ZCE,20230811,1539.0,1546.0,1535.0,1594.0,1530.0,1590.0,1565.0,44.0,19.0,790255.0,2473170.84,709511.0,35873.0,
FG2401.ZCE,20230814,1590.0,1565.0,1592.0,1602.0,1541.0,1578.0,1565.0,13.0,0.0,1040976.0,3258681.24,723826.0,14315.0,
FG2401.ZCE,20230815,1578.0,1565.0,1578.0,1588.0,1545.0,1562.0,1566.0,-3.0,1.0,878536.0,2750870.74,758104.0,34278.0,
FG2401.ZCE,20230816,1562.0,1566.0,1556.0,1576.0,1523.0,1555.0,1548.0,-11.0,-18.0,1103771.0,3418354.11,787500.0,29396.0,
FG2401.ZCE,20230817,1555.0,1548.0,1559.0,1592.0,1546.0,1586.0,1569.0,38.0,21.0,1119345.0,3512031.37,793792.0,6292.0,
FG2401.ZCE,20230818,1586.0,1569.0,1589.0,1621.0,1555.0,1574.0,1585.0,5.0,16.0,1300633.0,4123877.0,822654.0,28862.0,
FG2401.ZCE,20230821,1574.0,1585.0,1568.0,1682.0,1549.0,1663.0,1617.0,78.0,32.0,2165548.0,7004448.47,818539.0,-4115.0,
FG2401.ZCE,20230822,1663.0,1617.0,1647.0,1665.0,1592.0,1613.0,1625.0,-4.0,8.0,1660620.0,5395742.23,848298.0,29759.0,
FG2401.ZCE,20230823,1613.0,1625.0,1620.0,1654.0,1605.0,1618.0,1628.0,-7.0,3.0,1372761.0,4468768.34,840502.0,-7796.0,
FG2401.ZCE,20230824,1618.0,1628.0,1620.0,1666.0,1612.0,1615.0,1638.0,-13.0,10.0,1421304.0,4655590.53,836542.0,-3960.0,
FG2401.ZCE,20230825,1615.0,1638.0,1614.0,1632.0,1592.0,1618.0,1616.0,-20.0,-22.0,1240132.0,4009118.9,848178.0,11636.0,
FG2401.ZCE,20230828,1618.0,1616.0,1627.0,1653.0,1553.0,1572.0,1607.0,-44.0,-9.0,1808378.0,5813446.82,866116.0,17938.0,
FG2401.ZCE,20230829,1572.0,1607.0,1573.0,1596.0,1549.0,1578.0,1574.0,-29.0,-33.0,1528108.0,4809871.63,856912.0,-9204.0,
FG2401.ZCE,20230830,1578.0,1574.0,1585.0,1716.0,1585.0,1716.0,1659.0,142.0,85.0,2412774.0,8005182.28,951352.0,94440.0,
FG2401.ZCE,20230831,1716.0,1659.0,1748.0,1797.0,1726.0,1768.0,1764.0,109.0,105.0,2680861.0,9457320.42,863870.0,-87482.0,
FG2401.ZCE,20230901,1768.0,1764.0,1770.0,1849.0,1743.0,1812.0,1796.0,48.0,32.0,2707912.0,9724305.39,855244.0,-8626.0,
FG2401.ZCE,20230904,1812.0,1796.0,1821.0,1839.0,1736.0,1748.0,1788.0,-48.0,-8.0,2268791.0,8111365.66,820550.0,-34694.0,
FG2401.ZCE,20230905,1748.0,1788.0,1744.0,1785.0,1738.0,1757.0,1763.0,-31.0,-25.0,1351260.0,4765258.89,823561.0,3011.0,
FG2401.ZCE,20230906,1757.0,1763.0,1745.0,1783.0,1712.0,1779.0,1757.0,16.0,-6.0,1466999.0,5153880.47,859243.0,35682.0,
FG2401.ZCE,20230907,1779.0,1757.0,1780.0,1788.0,1722.0,1745.0,1755.0,-12.0,-2.0,1410943.0,4951899.57,841585.0,-17658.0,
FG2401.ZCE,20230908,1745.0,1755.0,1741.0,1767.0,1684.0,1689.0,1734.0,-66.0,-21.0,1609437.0,5581285.08,849293.0,7708.0,
FG2401.ZCE,20230911,1689.0,1734.0,1695.0,1766.0,1675.0,1748.0,1722.0,14.0,-12.0,1329919.0,4578972.17,860589.0,11296.0,
FG2401.ZCE,20230912,1748.0,1722.0,1753.0,1776.0,1732.0,1767.0,1757.0,45.0,35.0,1149136.0,4037701.49,908886.0,48297.0,
FG2401.ZCE,20230913,1767.0,1757.0,1774.0,1774.0,1680.0,1695.0,1722.0,-62.0,-35.0,1547761.0,5331966.26,968169.0,59283.0,
FG2401.ZCE,20230914,1695.0,1722.0,1702.0,1727.0,1690.0,1714.0,1710.0,-8.0,-12.0,1086234.0,3714929.18,935554.0,-32615.0,
FG2401.ZCE,20230915,1714.0,1710.0,1726.0,1734.0,1660.0,1707.0,1702.0,-3.0,-8.0,1397400.0,4756865.16,969587.0,34033.0,
FG2401.ZCE,20230918,1707.0,1702.0,1702.0,1713.0,1670.0,1708.0,1695.0,6.0,-7.0,1222273.0,4143884.18,989478.0,19891.0,
FG2401.ZCE,20230919,1708.0,1695.0,1708.0,1749.0,1703.0,1717.0,1723.0,22.0,28.0,1039481.0,3582519.91,970753.0,-18725.0,
FG2401.ZCE,20230920,1717.0,1723.0,1717.0,1749.0,1689.0,1715.0,1720.0,-8.0,-3.0,1082816.0,3724210.59,977701.0,6948.0,
FG2401.ZCE,20230921,1715.0,1720.0,1722.0,1723.0,1675.0,1683.0,1698.0,-37.0,-22.0,1121398.0,3808889.86,983426.0,5725.0,
FG2401.ZCE,20230922,1683.0,1698.0,1688.0,1756.0,1687.0,1742.0,1726.0,44.0,28.0,1259126.0,4346293.63,1003251.0,19825.0,
FG2401.ZCE,20230925,1742.0,1726.0,1749.0,1753.0,1678.0,1691.0,1704.0,-35.0,-22.0,1101137.0,3751692.4,1006718.0,3467.0,
FG2401.ZCE,20230926,1691.0,1704.0,1700.0,1704.0,1668.0,1680.0,1690.0,-24.0,-14.0,807167.0,2728830.87,972132.0,-34586.0,
FG2401.ZCE,20230927,1680.0,1690.0,1690.0,1705.0,1666.0,1693.0,1688.0,3.0,-2.0,705476.0,2381613.41,936930.0,-35202.0,
FG2401.ZCE,20230928,1693.0,1688.0,1698.0,1716.0,1661.0,1668.0,1687.0,-20.0,-1.0,836099.0,2821562.39,884316.0,-52614.0,
FG2401.ZCE,20231009,1668.0,1687.0,1711.0,1744.0,1704.0,1724.0,1726.0,37.0,39.0,745372.0,2572997.62,936344.0,52028.0,
FG2401.ZCE,20231010,1724.0,1726.0,1730.0,1731.0,1620.0,1637.0,1663.0,-89.0,-63.0,1337678.0,4449151.47,1006796.0,70452.0,
FG2401.ZCE,20231011,1637.0,1663.0,1639.0,1657.0,1608.0,1624.0,1636.0,-39.0,-27.0,834906.0,2732539.76,990198.0,-16598.0,
FG2401.ZCE,20231012,1624.0,1636.0,1629.0,1655.0,1623.0,1654.0,1637.0,18.0,1.0,662512.0,2169574.84,957852.0,-32346.0,
FG2401.ZCE,20231013,1654.0,1637.0,1659.0,1668.0,1614.0,1635.0,1634.0,-2.0,-3.0,749797.0,2450409.33,959142.0,1290.0,
FG2401.ZCE,20231016,1635.0,1634.0,1636.0,1649.0,1598.0,1643.0,1625.0,9.0,-9.0,826668.0,2686508.03,946327.0,-12815.0,
FG2401.ZCE,20231017,1643.0,1625.0,1640.0,1658.0,1620.0,1632.0,1639.0,7.0,14.0,763507.0,2502645.86,942374.0,-3953.0,
FG2401.ZCE,20231018,1632.0,1639.0,1638.0,1674.0,1632.0,1645.0,1650.0,6.0,11.0,733113.0,2418794.49,942417.0,43.0,
FG2401.ZCE,20231019,1645.0,1650.0,1651.0,1706.0,1645.0,1689.0,1677.0,39.0,27.0,912574.0,3060463.86,990529.0,48112.0,
FG2401.ZCE,20231020,1689.0,1677.0,1686.0,1688.0,1637.0,1643.0,1656.0,-34.0,-21.0,936800.0,3103548.51,937959.0,-52570.0,
FG2401.ZCE,20231023,1643.0,1656.0,1643.0,1652.0,1591.0,1606.0,1617.0,-50.0,-39.0,866285.0,2801776.43,933178.0,-4781.0,
FG2401.ZCE,20231024,1606.0,1617.0,1609.0,1625.0,1604.0,1620.0,1614.0,3.0,-3.0,478691.0,1545063.59,903280.0,-29898.0,
FG2401.ZCE,20231025,1620.0,1614.0,1626.0,1651.0,1615.0,1632.0,1631.0,18.0,17.0,628469.0,2050401.55,899339.0,-3941.0,
FG2401.ZCE,20231026,1632.0,1631.0,1632.0,1632.0,1597.0,1623.0,1615.0,-8.0,-16.0,628200.0,2028770.12,887223.0,-12116.0,
FG2401.ZCE,20231027,1623.0,1615.0,1620.0,1632.0,1607.0,1629.0,1620.0,14.0,5.0,633526.0,2052456.73,889020.0,1797.0,
FG2401.ZCE,20231030,1629.0,1620.0,1629.0,1648.0,1601.0,1629.0,1626.0,9.0,6.0,830084.0,2699765.86,888331.0,-689.0,
FG2401.ZCE,20231031,1629.0,1626.0,1634.0,1651.0,1621.0,1643.0,1639.0,17.0,13.0,740415.0,2426981.92,884014.0,-4317.0,
FG2401.ZCE,20231101,1643.0,1639.0,1646.0,1654.0,1614.0,1625.0,1632.0,-14.0,-7.0,744491.0,2430148.08,871320.0,-12694.0,
FG2401.ZCE,20231102,1625.0,1632.0,1634.0,1668.0,1633.0,1663.0,1647.0,31.0,15.0,801069.0,2638492.88,901112.0,29792.0,
FG2401.ZCE,20231103,1663.0,1647.0,1660.0,1684.0,1649.0,1677.0,1670.0,30.0,23.0,731261.0,2442897.94,903107.0,1995.0,
FG2401.ZCE,20231106,1677.0,1670.0,1677.0,1691.0,1652.0,1670.0,1670.0,0.0,0.0,756284.0,2526657.39,901003.0,-2104.0,
FG2401.ZCE,20231107,1670.0,1670.0,1678.0,1724.0,1674.0,1690.0,1698.0,20.0,28.0,914622.0,3106267.03,900782.0,-221.0,
FG2401.ZCE,20231108,1690.0,1698.0,1683.0,1706.0,1673.0,1688.0,1691.0,-10.0,-7.0,737093.0,2492210.57,905965.0,5183.0,
FG2401.ZCE,20231109,1688.0,1691.0,1682.0,1714.0,1661.0,1703.0,1683.0,12.0,-8.0,867523.0,2919307.78,896593.0,-9372.0,
FG2401.ZCE,20231110,1703.0,1683.0,1710.0,1779.0,1703.0,1749.0,1748.0,66.0,65.0,1551801.0,5424157.63,889848.0,-6745.0,
FG2401.ZCE,20231113,1749.0,1748.0,1755.0,1767.0,1697.0,1707.0,1731.0,-41.0,-17.0,1064187.0,3684037.53,859251.0,-30597.0,
FG2401.ZCE,20231114,1707.0,1731.0,1700.0,1701.0,1656.0,1672.0,1671.0,-59.0,-60.0,842258.0,2815160.68,844899.0,-14352.0,
FG2401.ZCE,20231115,1672.0,1671.0,1678.0,1694.0,1671.0,1685.0,1683.0,14.0,12.0,582020.0,1958756.18,827506.0,-17393.0,
FG2401.ZCE,20231116,1685.0,1683.0,1685.0,1711.0,1679.0,1705.0,1695.0,22.0,12.0,686860.0,2328602.59,839232.0,11726.0,
FG2401.ZCE,20231117,1705.0,1695.0,1700.0,1728.0,1696.0,1718.0,1712.0,23.0,17.0,784447.0,2686658.73,807840.0,-31392.0,
FG2401.ZCE,20231120,1718.0,1712.0,1725.0,1765.0,1710.0,1762.0,1733.0,50.0,21.0,881372.0,3054983.8,808280.0,440.0,
FG2401.ZCE,20231121,1762.0,1733.0,1760.0,1804.0,1740.0,1752.0,1769.0,19.0,36.0,1065495.0,3769041.77,781659.0,-26621.0,
FG2401.ZCE,20231122,1752.0,1769.0,1755.0,1778.0,1704.0,1729.0,1738.0,-40.0,-31.0,1126139.0,3915255.23,775248.0,-6411.0,
FG2401.ZCE,20231123,1729.0,1738.0,1735.0,1750.0,1710.0,1746.0,1729.0,8.0,-9.0,760275.0,2628723.81,755160.0,-20088.0,
FG2401.ZCE,20231124,1746.0,1729.0,1753.0,1756.0,1701.0,1732.0,1731.0,3.0,2.0,875827.0,3032310.43,690534.0,-64626.0,
FG2401.ZCE,20231127,1732.0,1731.0,1731.0,1766.0,1712.0,1746.0,1737.0,15.0,6.0,717057.0,2491721.57,673122.0,-17412.0,
FG2401.ZCE,20231128,1746.0,1737.0,1745.0,1794.0,1725.0,1745.0,1759.0,8.0,22.0,976826.0,3435725.74,637897.0,-35225.0,
FG2401.ZCE,20231129,1745.0,1759.0,1755.0,1818.0,1748.0,1806.0,1786.0,47.0,27.0,831403.0,2970362.4,681561.0,43664.0,
FG2401.ZCE,20231130,1806.0,1786.0,1814.0,1816.0,1763.0,1789.0,1780.0,3.0,-6.0,721527.0,2567959.02,617936.0,-63625.0,
FG2401.ZCE,20231201,1789.0,1780.0,1790.0,1924.0,1790.0,1918.0,1849.0,138.0,69.0,1151082.0,4257081.23,612025.0,-5911.0,
FG2401.ZCE,20231204,1918.0,1849.0,1924.0,1998.0,1852.0,1887.0,1915.0,38.0,66.0,1623924.0,6219907.26,537303.0,-74722.0,
FG2401.ZCE,20231205,1887.0,1915.0,1882.0,1905.0,1822.0,1855.0,1864.0,-60.0,-51.0,1031105.0,3843991.99,487253.0,-50050.0,
FG2401.ZCE,20231206,1855.0,1864.0,1849.0,1875.0,1820.0,1859.0,1846.0,-5.0,-18.0,761582.0,2812016.02,443816.0,-43437.0,
FG2401.ZCE,20231207,1859.0,1846.0,1864.0,1933.0,1848.0,1898.0,1889.0,52.0,43.0,974637.0,3681989.54,380534.0,-63282.0,
FG2401.ZCE,20231208,1898.0,1889.0,1898.0,1899.0,1776.0,1841.0,1864.0,-48.0,-25.0,545968.0,2035751.54,288443.0,-92091.0,
FG2401.ZCE,20231211,1841.0,1864.0,1853.0,1854.0,1805.0,1834.0,1831.0,-30.0,-33.0,248818.0,911349.0,247011.0,-41432.0,
FG2401.ZCE,20231212,1834.0,1831.0,1837.0,1837.0,1800.0,1815.0,1818.0,-16.0,-13.0,142366.0,517730.62,209475.0,-37536.0,
FG2401.ZCE,20231213,1815.0,1818.0,1809.0,1815.0,1756.0,1781.0,1780.0,-37.0,-38.0,170394.0,606590.69,160664.0,-48811.0,
FG2401.ZCE,20231214,1781.0,1780.0,1776.0,1783.0,1757.0,1760.0,1770.0,-20.0,-10.0,73302.0,259535.9,141460.0,-19204.0,
FG2401.ZCE,20231215,1760.0,1770.0,1764.0,1780.0,1741.0,1742.0,1765.0,-28.0,-5.0,84109.0,296981.13,118123.0,-23337.0,
FG2401.ZCE,20231218,1742.0,1765.0,1740.0,1751.0,1698.0,1703.0,1718.0,-62.0,-47.0,84741.0,291210.67,103118.0,-15005.0,
FG2401.ZCE,20231219,1703.0,1718.0,1704.0,1739.0,1703.0,1722.0,1720.0,4.0,2.0,46801.0,161038.1,94837.0,-8281.0,
FG2401.ZCE,20231220,1722.0,1720.0,1726.0,1756.0,1726.0,1746.0,1743.0,26.0,23.0,42107.0,146759.41,86621.0,-8216.0,
FG2401.ZCE,20231221,1746.0,1743.0,1746.0,1814.0,1729.0,1810.0,1767.0,67.0,24.0,62982.0,222585.08,74683.0,-11938.0,
FG2401.ZCE,20231222,1810.0,1767.0,1806.0,1843.0,1780.0,1821.0,1810.0,54.0,43.0,47999.0,173791.49,66606.0,-8077.0,
FG2401.ZCE,20231225,1821.0,1810.0,1811.0,1817.0,1762.0,1779.0,1786.0,-31.0,-24.0,33836.0,120889.58,57919.0,-8687.0,
FG2401.ZCE,20231226,1779.0,1786.0,1780.0,1795.0,1753.0,1771.0,1774.0,-15.0,-12.0,24946.0,88513.18,51016.0,-6903.0,
FG2401.ZCE,20231227,1771.0,1774.0,1770.0,1784.0,1758.0,1760.0,1769.0,-14.0,-5.0,26042.0,92134.86,38832.0,-12184.0,
FG2401.ZCE,20231228,1760.0,1769.0,1761.0,1775.0,1745.0,1755.0,1759.0,-14.0,-10.0,25041.0,88088.98,31223.0,-7609.0,
FG2401.ZCE,20231229,1755.0,1759.0,1754.0,1794.0,1745.0,1780.0,1768.0,21.0,9.0,29057.0,102722.39,11689.0,-19534.0,
FG2401.ZCE,20240102,1780.0,1768.0,1775.0,1789.0,1750.0,1773.0,1775.0,5.0,7.0,1964.0,6972.16,10271.0,-1418.0,
FG2401.ZCE,20240103,1773.0,1775.0,1775.0,1864.0,1775.0,1851.0,1848.0,76.0,73.0,1379.0,5096.69,9058.0,-1213.0,
FG2401.ZCE,20240104,1851.0,1848.0,1845.0,1852.0,1800.0,1820.0,1822.0,-28.0,-26.0,1920.0,6994.88,7815.0,-1243.0,
FG2401.ZCE,20240105,1820.0,1822.0,1835.0,1835.0,1780.0,1795.0,1787.0,-27.0,-35.0,719.0,2569.23,7101.0,-714.0,
FG2401.ZCE,20240108,1795.0,1787.0,1826.0,1826.0,1750.0,1773.0,1778.0,-14.0,-9.0,526.0,1870.88,6785.0,-316.0,
FG2401.ZCE,20240109,1773.0,1778.0,1766.0,1784.0,1766.0,1770.0,1766.0,-8.0,-12.0,460.0,1624.9,6335.0,-450.0,
FG2401.ZCE,20240110,1770.0,1766.0,1770.0,1773.0,1710.0,1710.0,1757.0,-56.0,-9.0,1342.0,4716.97,5223.0,-1112.0,
FG2401.ZCE,20240111,1710.0,1757.0,1710.0,1732.0,1703.0,1730.0,1713.0,-27.0,-44.0,1128.0,3865.23,4174.0,-1049.0,
FG2401.ZCE,20240112,1730.0,1713.0,1713.0,1735.0,1695.0,1713.0,1716.0,0.0,3.0,1494.0,5126.54,3006.0,-1168.0,
FG2401.ZCE,20240115,1713.0,1716.0,1690.0,1717.0,1677.0,1686.0,1700.0,-30.0,-16.0,933.0,3172.22,0.0,-3006.0,