finance-talk/data/FG/FG2412.csv

ts_code,trade_date,pre_close,pre_settle,open,high,low,close,settle,change1,change2,vol,amount,oi,oi_chg,delv_settle
FG2412.ZCE,20231215,,1765.0,1783.0,1808.0,1760.0,1760.0,1781.0,-5.0,16.0,87.0,309.91,68.0,,
FG2412.ZCE,20231218,1760.0,1781.0,1758.0,1763.0,1704.0,1720.0,1734.0,-61.0,-47.0,148.0,513.22,70.0,2.0,
FG2412.ZCE,20231219,1720.0,1734.0,1721.0,1746.0,1714.0,1726.0,1725.0,-8.0,-9.0,91.0,314.01,98.0,28.0,
FG2412.ZCE,20231220,1726.0,1725.0,1744.0,1762.0,1735.0,1754.0,1749.0,29.0,24.0,182.0,636.46,180.0,82.0,
FG2412.ZCE,20231221,1754.0,1749.0,1735.0,1788.0,1727.0,1785.0,1754.0,36.0,5.0,122.0,427.94,201.0,21.0,
FG2412.ZCE,20231222,1785.0,1754.0,1778.0,1829.0,1768.0,1807.0,1799.0,53.0,45.0,127.0,457.04,223.0,22.0,
FG2412.ZCE,20231225,1807.0,1799.0,1807.0,1807.0,1765.0,1786.0,1781.0,-13.0,-18.0,147.0,523.68,283.0,60.0,
FG2412.ZCE,20231226,1786.0,1781.0,1786.0,1802.0,1768.0,1801.0,1787.0,20.0,6.0,95.0,339.56,301.0,18.0,
FG2412.ZCE,20231227,1801.0,1787.0,1781.0,1801.0,1778.0,1790.0,1790.0,3.0,3.0,35.0,125.31,297.0,-4.0,
FG2412.ZCE,20231228,1790.0,1790.0,1781.0,1800.0,1768.0,1790.0,1783.0,0.0,-7.0,62.0,221.04,303.0,6.0,
FG2412.ZCE,20231229,1790.0,1783.0,1803.0,1806.0,1780.0,1800.0,1797.0,17.0,14.0,62.0,222.77,315.0,12.0,
FG2412.ZCE,20240102,1800.0,1797.0,1783.0,1788.0,1767.0,1777.0,1778.0,-20.0,-19.0,169.0,600.88,274.0,-41.0,
FG2412.ZCE,20240103,1777.0,1778.0,1781.0,1839.0,1781.0,1825.0,1822.0,47.0,44.0,186.0,677.78,294.0,20.0,
FG2412.ZCE,20240104,1825.0,1822.0,1819.0,1837.0,1784.0,1784.0,1808.0,-38.0,-14.0,223.0,806.55,298.0,4.0,
FG2412.ZCE,20240105,1784.0,1808.0,1785.0,1808.0,1736.0,1740.0,1765.0,-68.0,-43.0,293.0,1034.39,323.0,25.0,
FG2412.ZCE,20240108,1740.0,1765.0,1754.0,1761.0,1662.0,1678.0,1703.0,-87.0,-62.0,369.0,1256.96,416.0,93.0,
FG2412.ZCE,20240109,1678.0,1703.0,1678.0,1719.0,1678.0,1690.0,1694.0,-13.0,-9.0,245.0,830.05,348.0,-68.0,
FG2412.ZCE,20240110,1690.0,1694.0,1689.0,1693.0,1613.0,1614.0,1657.0,-80.0,-37.0,379.0,1255.78,459.0,111.0,
FG2412.ZCE,20240111,1614.0,1657.0,1615.0,1639.0,1603.0,1633.0,1624.0,-24.0,-33.0,226.0,734.2,455.0,-4.0,
FG2412.ZCE,20240112,1633.0,1624.0,1630.0,1632.0,1597.0,1602.0,1610.0,-22.0,-14.0,265.0,853.42,541.0,86.0,
FG2412.ZCE,20240115,1602.0,1610.0,1601.0,1613.0,1590.0,1601.0,1601.0,-9.0,-9.0,282.0,902.74,622.0,81.0,
FG2412.ZCE,20240116,1601.0,1601.0,1610.0,1640.0,1605.0,1615.0,1619.0,14.0,18.0,321.0,1039.26,576.0,-46.0,
FG2412.ZCE,20240117,1615.0,1619.0,1618.0,1642.0,1603.0,1607.0,1627.0,-12.0,8.0,262.0,852.39,562.0,-14.0,
FG2412.ZCE,20240118,1607.0,1627.0,1606.0,1630.0,1592.0,1626.0,1617.0,-1.0,-10.0,291.0,940.98,561.0,-1.0,
FG2412.ZCE,20240119,1626.0,1617.0,1630.0,1634.0,1611.0,1634.0,1624.0,17.0,7.0,139.0,451.36,534.0,-27.0,
FG2412.ZCE,20240122,1634.0,1624.0,1635.0,1683.0,1630.0,1665.0,1656.0,41.0,32.0,415.0,1374.38,471.0,-63.0,
FG2412.ZCE,20240123,1665.0,1656.0,1656.0,1665.0,1644.0,1656.0,1655.0,0.0,-1.0,87.0,287.98,468.0,-3.0,
FG2412.ZCE,20240124,1656.0,1655.0,1661.0,1687.0,1644.0,1683.0,1668.0,28.0,13.0,119.0,396.95,439.0,-29.0,
FG2412.ZCE,20240125,1683.0,1668.0,1690.0,1703.0,1680.0,1686.0,1691.0,18.0,23.0,194.0,655.91,455.0,16.0,
FG2412.ZCE,20240126,1686.0,1691.0,1683.0,1693.0,1668.0,1676.0,1680.0,-15.0,-11.0,175.0,588.1,432.0,-23.0,
FG2412.ZCE,20240129,1676.0,1680.0,1668.0,1726.0,1668.0,1675.0,1697.0,-5.0,17.0,192.0,651.73,455.0,23.0,
FG2412.ZCE,20240130,1675.0,1697.0,1682.0,1693.0,1665.0,1670.0,1675.0,-27.0,-22.0,59.0,197.68,461.0,6.0,
FG2412.ZCE,20240131,1670.0,1675.0,1670.0,1681.0,1657.0,1672.0,1666.0,-3.0,-9.0,68.0,226.52,475.0,14.0,
FG2412.ZCE,20240201,1672.0,1666.0,1669.0,1669.0,1618.0,1624.0,1637.0,-42.0,-29.0,140.0,458.26,514.0,39.0,
FG2412.ZCE,20240202,1624.0,1637.0,1614.0,1637.0,1609.0,1611.0,1619.0,-26.0,-18.0,123.0,398.2,507.0,-7.0,
FG2412.ZCE,20240205,1611.0,1619.0,1616.0,1642.0,1616.0,1630.0,1631.0,11.0,12.0,99.0,322.95,495.0,-12.0,
FG2412.ZCE,20240206,1630.0,1631.0,1624.0,1646.0,1611.0,1639.0,1632.0,8.0,1.0,107.0,349.23,503.0,8.0,
FG2412.ZCE,20240207,1639.0,1632.0,1635.0,1657.0,1632.0,1655.0,1644.0,23.0,12.0,125.0,410.96,473.0,-30.0,
FG2412.ZCE,20240208,1655.0,1644.0,1660.0,1679.0,1648.0,1650.0,1662.0,6.0,18.0,89.0,295.78,453.0,-20.0,
FG2412.ZCE,20240219,1650.0,1662.0,1638.0,1666.0,1598.0,1608.0,1615.0,-54.0,-47.0,219.0,707.16,509.0,56.0,
FG2412.ZCE,20240220,1608.0,1615.0,1608.0,1609.0,1575.0,1575.0,1591.0,-40.0,-24.0,174.0,553.53,571.0,62.0,
FG2412.ZCE,20240221,1575.0,1591.0,1576.0,1596.0,1569.0,1575.0,1579.0,-16.0,-12.0,218.0,688.48,681.0,110.0,
FG2412.ZCE,20240222,1575.0,1579.0,1571.0,1586.0,1571.0,1582.0,1578.0,3.0,-1.0,136.0,429.14,705.0,24.0,
FG2412.ZCE,20240223,1582.0,1578.0,1587.0,1590.0,1582.0,1588.0,1587.0,10.0,9.0,100.0,317.46,730.0,25.0,
FG2412.ZCE,20240226,1588.0,1587.0,1578.0,1589.0,1562.0,1568.0,1575.0,-19.0,-12.0,178.0,560.72,754.0,24.0,
FG2412.ZCE,20240227,1568.0,1575.0,1574.0,1591.0,1569.0,1588.0,1583.0,13.0,8.0,87.0,275.44,735.0,-19.0,
FG2412.ZCE,20240228,1588.0,1583.0,1585.0,1589.0,1555.0,1561.0,1571.0,-22.0,-12.0,185.0,581.15,857.0,122.0,
FG2412.ZCE,20240229,1561.0,1571.0,1555.0,1568.0,1554.0,1564.0,1558.0,-7.0,-13.0,237.0,738.65,1010.0,153.0,
FG2412.ZCE,20240301,1564.0,1558.0,1568.0,1575.0,1561.0,1561.0,1566.0,3.0,8.0,1040.0,3257.45,1818.0,808.0,
FG2412.ZCE,20240304,1561.0,1566.0,1567.0,1567.0,1542.0,1558.0,1553.0,-8.0,-13.0,551.0,1711.17,1907.0,89.0,
FG2412.ZCE,20240305,1558.0,1553.0,1559.0,1582.0,1548.0,1549.0,1562.0,-4.0,9.0,508.0,1587.23,1937.0,30.0,
FG2412.ZCE,20240306,1549.0,1562.0,1551.0,1556.0,1539.0,1552.0,1549.0,-10.0,-13.0,265.0,821.12,1902.0,-35.0,
FG2412.ZCE,20240307,1552.0,1549.0,1557.0,1563.0,1534.0,1542.0,1549.0,-7.0,0.0,229.0,709.23,1979.0,77.0,
FG2412.ZCE,20240308,1542.0,1549.0,1544.0,1558.0,1544.0,1555.0,1552.0,6.0,3.0,117.0,363.2,1958.0,-21.0,
FG2412.ZCE,20240311,1555.0,1552.0,1561.0,1568.0,1521.0,1543.0,1541.0,-9.0,-11.0,1242.0,3828.41,2658.0,700.0,
FG2412.ZCE,20240312,1543.0,1541.0,1549.0,1552.0,1537.0,1551.0,1545.0,10.0,4.0,253.0,781.85,2566.0,-92.0,
FG2412.ZCE,20240313,1551.0,1545.0,1556.0,1556.0,1539.0,1544.0,1546.0,-1.0,1.0,222.0,686.55,2661.0,95.0,
FG2412.ZCE,20240314,1544.0,1546.0,1546.0,1554.0,1530.0,1542.0,1543.0,-4.0,-3.0,428.0,1320.74,2766.0,105.0,
FG2412.ZCE,20240315,1542.0,1543.0,1546.0,1556.0,1539.0,1545.0,1545.0,2.0,2.0,441.0,1362.48,2593.0,-173.0,
FG2412.ZCE,20240318,1545.0,1545.0,1547.0,1549.0,1499.0,1507.0,1517.0,-38.0,-28.0,779.0,2363.77,2912.0,319.0,
FG2412.ZCE,20240319,1507.0,1517.0,1502.0,1525.0,1500.0,1513.0,1510.0,-4.0,-7.0,226.0,682.64,2847.0,-65.0,
FG2412.ZCE,20240320,1513.0,1510.0,1517.0,1524.0,1507.0,1507.0,1515.0,-3.0,5.0,124.0,375.72,2843.0,-4.0,
FG2412.ZCE,20240321,1507.0,1515.0,1503.0,1533.0,1503.0,1521.0,1518.0,6.0,3.0,193.0,585.82,2870.0,27.0,
FG2412.ZCE,20240322,1521.0,1518.0,1521.0,1537.0,1510.0,1515.0,1524.0,-3.0,6.0,250.0,762.05,2828.0,-42.0,
FG2412.ZCE,20240325,1515.0,1524.0,1515.0,1518.0,1484.0,1484.0,1498.0,-40.0,-26.0,546.0,1635.38,2823.0,-5.0,
FG2412.ZCE,20240326,1484.0,1498.0,1484.0,1490.0,1475.0,1478.0,1481.0,-20.0,-17.0,127.0,376.21,2815.0,-8.0,
FG2412.ZCE,20240327,1478.0,1481.0,1483.0,1486.0,1448.0,1450.0,1464.0,-31.0,-17.0,190.0,556.37,2804.0,-11.0,
FG2412.ZCE,20240328,1450.0,1464.0,1451.0,1457.0,1428.0,1428.0,1441.0,-36.0,-23.0,184.0,530.35,2809.0,5.0,
FG2412.ZCE,20240329,1428.0,1441.0,1432.0,1442.0,1417.0,1429.0,1428.0,-12.0,-13.0,398.0,1136.84,2903.0,94.0,
FG2412.ZCE,20240401,1429.0,1428.0,1434.0,1453.0,1422.0,1449.0,1440.0,21.0,12.0,365.0,1051.3,3017.0,114.0,
FG2412.ZCE,20240402,1449.0,1440.0,1460.0,1460.0,1438.0,1441.0,1447.0,1.0,7.0,165.0,477.35,3020.0,3.0,
FG2412.ZCE,20240403,1441.0,1447.0,1441.0,1458.0,1441.0,1450.0,1452.0,3.0,5.0,91.0,264.33,3033.0,13.0,
FG2412.ZCE,20240408,1450.0,1452.0,1475.0,1498.0,1463.0,1496.0,1488.0,44.0,36.0,412.0,1226.13,2775.0,-258.0,
FG2412.ZCE,20240409,1496.0,1488.0,1496.0,1520.0,1478.0,1516.0,1498.0,28.0,10.0,255.0,763.81,2691.0,-84.0,
FG2412.ZCE,20240410,1516.0,1498.0,1518.0,1540.0,1505.0,1519.0,1525.0,21.0,27.0,528.0,1610.78,2522.0,-169.0,
FG2412.ZCE,20240411,1519.0,1525.0,1525.0,1527.0,1495.0,1502.0,1514.0,-23.0,-11.0,530.0,1604.76,2670.0,148.0,
FG2412.ZCE,20240412,1502.0,1514.0,1502.0,1511.0,1483.0,1507.0,1495.0,-7.0,-19.0,158.0,472.44,2685.0,15.0,
FG2412.ZCE,20240415,1507.0,1495.0,1506.0,1512.0,1468.0,1484.0,1483.0,-11.0,-12.0,416.0,1233.61,2674.0,-11.0,
FG2412.ZCE,20240416,1484.0,1483.0,1506.0,1506.0,1467.0,1473.0,1477.0,-10.0,-6.0,80.0,236.33,2683.0,9.0,
FG2412.ZCE,20240417,1473.0,1477.0,1471.0,1487.0,1465.0,1487.0,1479.0,10.0,2.0,267.0,789.63,2484.0,-199.0,
FG2412.ZCE,20240418,1487.0,1479.0,1487.0,1529.0,1487.0,1526.0,1515.0,47.0,36.0,336.0,1017.88,2451.0,-33.0,
FG2412.ZCE,20240419,1526.0,1515.0,1548.0,1548.0,1510.0,1520.0,1524.0,5.0,9.0,133.0,405.36,2456.0,5.0,
FG2412.ZCE,20240422,1520.0,1524.0,1518.0,1556.0,1518.0,1539.0,1540.0,15.0,16.0,268.0,825.39,2399.0,-57.0,
FG2412.ZCE,20240423,1539.0,1540.0,1541.0,1551.0,1520.0,1523.0,1538.0,-17.0,-2.0,269.0,827.22,2402.0,3.0,
FG2412.ZCE,20240424,1523.0,1538.0,1523.0,1565.0,1523.0,1551.0,1552.0,13.0,14.0,387.0,1201.59,2352.0,-50.0,
FG2412.ZCE,20240425,1551.0,1552.0,1576.0,1583.0,1541.0,1570.0,1569.0,18.0,17.0,665.0,2086.84,2249.0,-103.0,
FG2412.ZCE,20240426,1570.0,1569.0,1576.0,1579.0,1553.0,1574.0,1568.0,5.0,-1.0,216.0,677.53,2239.0,-10.0,
FG2412.ZCE,20240429,1574.0,1568.0,1576.0,1579.0,1547.0,1564.0,1566.0,-4.0,-2.0,207.0,648.43,2231.0,-8.0,
FG2412.ZCE,20240430,1564.0,1566.0,1570.0,1582.0,1538.0,1545.0,1558.0,-21.0,-8.0,240.0,747.66,2215.0,-16.0,
FG2412.ZCE,20240506,1545.0,1558.0,1553.0,1607.0,1553.0,1600.0,1586.0,42.0,28.0,314.0,996.12,2178.0,-37.0,
FG2412.ZCE,20240507,1600.0,1586.0,1598.0,1624.0,1595.0,1605.0,1611.0,19.0,25.0,299.0,963.36,2193.0,15.0,
FG2412.ZCE,20240508,1605.0,1611.0,1603.0,1613.0,1590.0,1598.0,1601.0,-13.0,-10.0,213.0,681.92,2166.0,-27.0,
FG2412.ZCE,20240509,1598.0,1601.0,1598.0,1624.0,1596.0,1621.0,1611.0,20.0,10.0,292.0,940.55,2120.0,-46.0,
FG2412.ZCE,20240510,1621.0,1611.0,1639.0,1646.0,1608.0,1620.0,1629.0,9.0,18.0,381.0,1241.31,2031.0,-89.0,
FG2412.ZCE,20240513,1620.0,1629.0,1627.0,1663.0,1577.0,1619.0,1613.0,-10.0,-16.0,385.0,1241.91,1997.0,-34.0,
FG2412.ZCE,20240514,1619.0,1613.0,1613.0,1617.0,1581.0,1595.0,1597.0,-18.0,-16.0,406.0,1296.61,1955.0,-42.0,
FG2412.ZCE,20240515,1595.0,1597.0,1585.0,1593.0,1573.0,1587.0,1581.0,-10.0,-16.0,209.0,660.66,1930.0,-25.0,
FG2412.ZCE,20240516,1587.0,1581.0,1583.0,1606.0,1580.0,1606.0,1594.0,25.0,13.0,125.0,398.51,1963.0,33.0,
FG2412.ZCE,20240517,1606.0,1594.0,1603.0,1645.0,1603.0,1641.0,1631.0,47.0,37.0,176.0,574.12,1950.0,-13.0,
FG2412.ZCE,20240520,1641.0,1631.0,1648.0,1666.0,1637.0,1654.0,1653.0,23.0,22.0,304.0,1005.1,1867.0,-83.0,
FG2412.ZCE,20240521,1654.0,1653.0,1648.0,1693.0,1648.0,1673.0,1686.0,20.0,33.0,2084.0,7029.13,3605.0,1738.0,
FG2412.ZCE,20240522,1673.0,1686.0,1679.0,1725.0,1678.0,1717.0,1702.0,31.0,16.0,1790.0,6093.83,3259.0,-346.0,
FG2412.ZCE,20240523,1717.0,1702.0,1724.0,1730.0,1683.0,1701.0,1711.0,-1.0,9.0,480.0,1642.65,3233.0,-26.0,
FG2412.ZCE,20240524,1701.0,1711.0,1705.0,1750.0,1705.0,1740.0,1731.0,29.0,20.0,628.0,2173.6,3241.0,8.0,
FG2412.ZCE,20240527,1740.0,1731.0,1757.0,1760.0,1734.0,1745.0,1749.0,14.0,18.0,317.0,1109.13,3297.0,56.0,
FG2412.ZCE,20240528,1745.0,1749.0,1748.0,1760.0,1727.0,1729.0,1745.0,-20.0,-4.0,424.0,1479.56,3399.0,102.0,
FG2412.ZCE,20240529,1729.0,1745.0,1725.0,1790.0,1708.0,1790.0,1743.0,45.0,-2.0,1022.0,3563.62,3485.0,86.0,
FG2412.ZCE,20240530,1790.0,1743.0,1790.0,1795.0,1737.0,1750.0,1769.0,7.0,26.0,496.0,1755.05,3394.0,-91.0,
FG2412.ZCE,20240531,1750.0,1769.0,1746.0,1763.0,1738.0,1743.0,1750.0,-26.0,-19.0,192.0,671.98,3438.0,44.0,
FG2412.ZCE,20240603,1743.0,1750.0,1743.0,1743.0,1691.0,1702.0,1709.0,-48.0,-41.0,924.0,3158.67,3216.0,-222.0,
FG2412.ZCE,20240604,1702.0,1709.0,1705.0,1735.0,1680.0,1723.0,1711.0,14.0,2.0,482.0,1649.22,3280.0,64.0,
FG2412.ZCE,20240605,1723.0,1711.0,1720.0,1732.0,1700.0,1717.0,1711.0,6.0,0.0,671.0,2295.75,3488.0,208.0,
FG2412.ZCE,20240606,1717.0,1711.0,1711.0,1754.0,1711.0,1751.0,1744.0,40.0,33.0,1340.0,4672.71,4200.0,712.0,
FG2412.ZCE,20240607,1751.0,1744.0,1758.0,1763.0,1722.0,1727.0,1735.0,-17.0,-9.0,869.0,3014.72,4449.0,249.0,
FG2412.ZCE,20240611,1727.0,1735.0,1727.0,1732.0,1689.0,1694.0,1706.0,-41.0,-29.0,846.0,2885.88,4868.0,419.0,
FG2412.ZCE,20240612,1694.0,1706.0,1695.0,1705.0,1684.0,1693.0,1702.0,-13.0,-4.0,2033.0,6920.4,6725.0,1857.0,
FG2412.ZCE,20240613,1693.0,1702.0,1694.0,1695.0,1644.0,1658.0,1664.0,-44.0,-38.0,1154.0,3839.49,7259.0,534.0,
FG2412.ZCE,20240614,1658.0,1664.0,1661.0,1673.0,1650.0,1664.0,1665.0,0.0,1.0,1211.0,4032.91,8254.0,995.0,
FG2412.ZCE,20240617,1664.0,1665.0,1652.0,1653.0,1604.0,1607.0,1626.0,-58.0,-39.0,511.0,1662.07,8269.0,15.0,
FG2412.ZCE,20240618,1607.0,1626.0,1606.0,1624.0,1583.0,1588.0,1606.0,-38.0,-20.0,375.0,1204.16,8208.0,-61.0,
FG2412.ZCE,20240619,1588.0,1606.0,1586.0,1607.0,1581.0,1597.0,1598.0,-9.0,-8.0,384.0,1227.43,8153.0,-55.0,
FG2412.ZCE,20240620,1597.0,1598.0,1580.0,1611.0,1580.0,1599.0,1592.0,1.0,-6.0,560.0,1782.5,8438.0,285.0,
FG2412.ZCE,20240621,1599.0,1592.0,1611.0,1629.0,1588.0,1592.0,1608.0,0.0,16.0,191.0,614.39,8451.0,13.0,
FG2412.ZCE,20240624,1592.0,1608.0,1585.0,1600.0,1546.0,1550.0,1558.0,-58.0,-50.0,380.0,1184.03,8436.0,-15.0,
FG2412.ZCE,20240625,1550.0,1558.0,1561.0,1569.0,1550.0,1565.0,1560.0,7.0,2.0,112.0,349.46,8448.0,12.0,
FG2412.ZCE,20240626,1565.0,1560.0,1559.0,1576.0,1546.0,1572.0,1556.0,12.0,-4.0,340.0,1057.98,8496.0,48.0,
FG2412.ZCE,20240627,1572.0,1556.0,1571.0,1571.0,1547.0,1555.0,1559.0,-1.0,3.0,123.0,383.41,8524.0,28.0,
FG2412.ZCE,20240628,1555.0,1559.0,1569.0,1585.0,1548.0,1585.0,1571.0,26.0,12.0,214.0,672.4,8523.0,-1.0,
FG2412.ZCE,20240701,1585.0,1571.0,1581.0,1600.0,1565.0,1581.0,1582.0,10.0,11.0,171.0,541.07,8535.0,12.0,
FG2412.ZCE,20240702,1581.0,1582.0,1580.0,1610.0,1580.0,1603.0,1593.0,21.0,11.0,321.0,1023.01,8509.0,-26.0,
FG2412.ZCE,20240703,1603.0,1593.0,1618.0,1618.0,1589.0,1610.0,1600.0,17.0,7.0,247.0,790.22,8522.0,13.0,
FG2412.ZCE,20240704,1610.0,1600.0,1608.0,1619.0,1592.0,1600.0,1606.0,0.0,6.0,169.0,542.8,8494.0,-28.0,
FG2412.ZCE,20240705,1600.0,1606.0,1601.0,1601.0,1561.0,1561.0,1578.0,-45.0,-28.0,385.0,1215.16,8555.0,61.0,
FG2412.ZCE,20240708,1561.0,1578.0,1568.0,1571.0,1534.0,1542.0,1552.0,-36.0,-26.0,506.0,1570.22,8494.0,-61.0,
FG2412.ZCE,20240709,1542.0,1552.0,1537.0,1555.0,1531.0,1548.0,1542.0,-4.0,-10.0,195.0,601.24,8483.0,-11.0,
FG2412.ZCE,20240710,1548.0,1542.0,1551.0,1551.0,1500.0,1510.0,1516.0,-32.0,-26.0,593.0,1797.83,8360.0,-123.0,
FG2412.ZCE,20240711,1510.0,1516.0,1509.0,1528.0,1501.0,1513.0,1518.0,-3.0,2.0,527.0,1600.19,8465.0,105.0,
FG2412.ZCE,20240712,1513.0,1518.0,1519.0,1525.0,1506.0,1519.0,1516.0,1.0,-2.0,306.0,928.09,8583.0,118.0,
FG2412.ZCE,20240715,1519.0,1516.0,1508.0,1524.0,1501.0,1507.0,1512.0,-9.0,-4.0,751.0,2271.65,8422.0,-161.0,
FG2412.ZCE,20240716,1507.0,1512.0,1506.0,1514.0,1495.0,1509.0,1505.0,-3.0,-7.0,465.0,1399.25,8461.0,39.0,
FG2412.ZCE,20240717,1509.0,1505.0,1503.0,1516.0,1491.0,1505.0,1504.0,0.0,-1.0,409.0,1230.35,8481.0,20.0,
FG2412.ZCE,20240718,1505.0,1504.0,1505.0,1522.0,1497.0,1515.0,1508.0,11.0,4.0,738.0,2225.63,8549.0,68.0,
FG2412.ZCE,20240719,1515.0,1508.0,1512.0,1519.0,1504.0,1510.0,1510.0,2.0,2.0,697.0,2104.81,8622.0,73.0,
FG2412.ZCE,20240722,1510.0,1510.0,1501.0,1515.0,1482.0,1484.0,1494.0,-26.0,-16.0,1017.0,3038.43,8822.0,200.0,
FG2412.ZCE,20240723,1484.0,1494.0,1483.0,1493.0,1461.0,1463.0,1477.0,-31.0,-17.0,593.0,1751.9,8754.0,-68.0,
FG2412.ZCE,20240724,1463.0,1477.0,1466.0,1481.0,1457.0,1472.0,1468.0,-5.0,-9.0,1110.0,3259.22,8228.0,-526.0,
FG2412.ZCE,20240725,1472.0,1468.0,1476.0,1478.0,1452.0,1459.0,1463.0,-9.0,-5.0,951.0,2782.11,7636.0,-592.0,
FG2412.ZCE,20240726,1459.0,1463.0,1461.0,1477.0,1446.0,1446.0,1464.0,-17.0,1.0,259.0,758.23,7667.0,31.0,
FG2412.ZCE,20240729,1446.0,1464.0,1447.0,1447.0,1401.0,1406.0,1425.0,-58.0,-39.0,1656.0,4719.31,6977.0,-690.0,
FG2412.ZCE,20240730,1406.0,1425.0,1410.0,1415.0,1396.0,1403.0,1404.0,-22.0,-21.0,522.0,1465.66,6913.0,-64.0,
FG2412.ZCE,20240731,1403.0,1404.0,1405.0,1430.0,1387.0,1430.0,1412.0,26.0,8.0,754.0,2130.04,6797.0,-116.0,
FG2412.ZCE,20240801,1430.0,1412.0,1430.0,1450.0,1410.0,1413.0,1427.0,1.0,15.0,777.0,2217.61,6774.0,-23.0,
FG2412.ZCE,20240802,1413.0,1427.0,1418.0,1436.0,1399.0,1436.0,1417.0,9.0,-10.0,587.0,1663.07,6682.0,-92.0,
FG2412.ZCE,20240805,1436.0,1417.0,1420.0,1431.0,1400.0,1405.0,1411.0,-12.0,-6.0,2154.0,6078.87,7789.0,1107.0,
FG2412.ZCE,20240806,1405.0,1411.0,1389.0,1415.0,1388.0,1394.0,1403.0,-17.0,-8.0,1116.0,3130.54,7983.0,194.0,
FG2412.ZCE,20240807,1394.0,1403.0,1393.0,1396.0,1378.0,1378.0,1386.0,-25.0,-17.0,500.0,1385.69,8059.0,76.0,
FG2412.ZCE,20240808,1378.0,1386.0,1381.0,1391.0,1353.0,1356.0,1372.0,-30.0,-14.0,533.0,1462.84,8017.0,-42.0,
FG2412.ZCE,20240809,1356.0,1372.0,1349.0,1394.0,1349.0,1375.0,1378.0,3.0,6.0,848.0,2336.47,8031.0,14.0,
FG2412.ZCE,20240812,1375.0,1378.0,1373.0,1377.0,1349.0,1366.0,1366.0,-12.0,-12.0,877.0,2395.21,8045.0,14.0,
FG2412.ZCE,20240813,1366.0,1366.0,1368.0,1368.0,1322.0,1327.0,1342.0,-39.0,-24.0,1084.0,2908.69,8027.0,-18.0,
FG2412.ZCE,20240814,1327.0,1342.0,1327.0,1328.0,1291.0,1298.0,1306.0,-44.0,-36.0,1379.0,3603.11,8144.0,117.0,
FG2412.ZCE,20240815,1298.0,1306.0,1299.0,1308.0,1273.0,1292.0,1287.0,-14.0,-19.0,1083.0,2788.3,8435.0,291.0,
FG2412.ZCE,20240816,1292.0,1287.0,1284.0,1306.0,1283.0,1283.0,1295.0,-4.0,8.0,789.0,2042.9,8458.0,23.0,
FG2412.ZCE,20240819,1283.0,1295.0,1286.0,1299.0,1273.0,1281.0,1285.0,-14.0,-10.0,933.0,2397.05,8320.0,-138.0,
FG2412.ZCE,20240820,1281.0,1285.0,1283.0,1306.0,1274.0,1298.0,1294.0,13.0,9.0,918.0,2375.5,8372.0,52.0,
FG2412.ZCE,20240821,1298.0,1294.0,1300.0,1326.0,1299.0,1324.0,1312.0,30.0,18.0,1351.0,3543.74,8431.0,59.0,
FG2412.ZCE,20240822,1324.0,1312.0,1322.0,1328.0,1260.0,1270.0,1302.0,-42.0,-10.0,1375.0,3580.28,8397.0,-34.0,
FG2412.ZCE,20240823,1270.0,1302.0,1269.0,1274.0,1247.0,1251.0,1258.0,-51.0,-44.0,1179.0,2967.28,8722.0,325.0,
FG2412.ZCE,20240826,1251.0,1258.0,1255.0,1262.0,1228.0,1244.0,1246.0,-14.0,-12.0,1418.0,3534.06,8865.0,143.0,
FG2412.ZCE,20240827,1244.0,1246.0,1246.0,1268.0,1232.0,1262.0,1253.0,16.0,7.0,1925.0,4825.02,9230.0,365.0,
FG2412.ZCE,20240828,1262.0,1253.0,1260.0,1271.0,1243.0,1250.0,1257.0,-3.0,4.0,1260.0,3167.94,9207.0,-23.0,
FG2412.ZCE,20240829,1250.0,1257.0,1250.0,1270.0,1238.0,1252.0,1253.0,-5.0,-4.0,1814.0,4544.58,9828.0,621.0,
FG2412.ZCE,20240830,1252.0,1253.0,1254.0,1274.0,1242.0,1256.0,1255.0,3.0,2.0,1623.0,4074.52,10207.0,379.0,
FG2412.ZCE,20240902,1256.0,1255.0,1253.0,1261.0,1168.0,1168.0,1205.0,-87.0,-50.0,2420.0,5830.22,10549.0,342.0,
FG2412.ZCE,20240903,1168.0,1205.0,1173.0,1176.0,1133.0,1135.0,1149.0,-70.0,-56.0,2396.0,5508.11,10372.0,-177.0,
FG2412.ZCE,20240904,1135.0,1149.0,1134.0,1150.0,1114.0,1120.0,1133.0,-29.0,-16.0,2239.0,5072.96,9558.0,-814.0,
FG2412.ZCE,20240905,1120.0,1133.0,1127.0,1155.0,1115.0,1124.0,1137.0,-9.0,4.0,1694.0,3851.69,9527.0,-31.0,
FG2412.ZCE,20240906,1124.0,1137.0,1131.0,1137.0,1109.0,1120.0,1121.0,-17.0,-16.0,1295.0,2902.42,9677.0,150.0,
FG2412.ZCE,20240909,1120.0,1121.0,1120.0,1124.0,1091.0,1108.0,1103.0,-13.0,-18.0,3020.0,6660.38,10464.0,787.0,
FG2412.ZCE,20240910,1108.0,1103.0,1114.0,1114.0,1080.0,1083.0,1093.0,-20.0,-10.0,1644.0,3594.25,10351.0,-113.0,
FG2412.ZCE,20240911,1083.0,1093.0,1078.0,1090.0,1054.0,1082.0,1072.0,-11.0,-21.0,3564.0,7639.34,10218.0,-133.0,
FG2412.ZCE,20240912,1082.0,1072.0,1084.0,1084.0,1025.0,1041.0,1049.0,-31.0,-23.0,3375.0,7083.54,10359.0,141.0,
FG2412.ZCE,20240913,1041.0,1049.0,1042.0,1058.0,1012.0,1015.0,1038.0,-34.0,-11.0,2757.0,5724.83,10485.0,126.0,
FG2412.ZCE,20240918,1015.0,1038.0,1019.0,1033.0,1000.0,1020.0,1017.0,-18.0,-21.0,2825.0,5746.03,11480.0,995.0,
FG2412.ZCE,20240919,1020.0,1017.0,1019.0,1066.0,1011.0,1060.0,1043.0,43.0,26.0,3608.0,7528.57,11660.0,180.0,
FG2412.ZCE,20240920,1060.0,1043.0,1050.0,1059.0,1025.0,1031.0,1038.0,-12.0,-5.0,2897.0,6014.45,11532.0,-128.0,
FG2412.ZCE,20240923,1031.0,1038.0,1029.0,1061.0,1015.0,1053.0,1038.0,15.0,0.0,4295.0,8916.42,12933.0,1401.0,
FG2412.ZCE,20240924,1053.0,1038.0,1048.0,1112.0,1046.0,1105.0,1077.0,67.0,39.0,4598.0,9901.05,13997.0,1064.0,
FG2412.ZCE,20240925,1105.0,1077.0,1106.0,1176.0,1101.0,1122.0,1139.0,45.0,62.0,7413.0,16887.4,14298.0,301.0,
FG2412.ZCE,20240926,1122.0,1139.0,1120.0,1150.0,1086.0,1127.0,1119.0,-12.0,-20.0,14282.0,31958.47,21225.0,6927.0,
FG2412.ZCE,20240927,1127.0,1119.0,1134.0,1191.0,1128.0,1191.0,1158.0,72.0,39.0,11042.0,25569.31,22779.0,1554.0,
FG2412.ZCE,20240930,1191.0,1158.0,1193.0,1274.0,1180.0,1274.0,1240.0,116.0,82.0,15323.0,37992.24,23055.0,276.0,
FG2412.ZCE,20241008,1274.0,1240.0,1303.0,1350.0,1174.0,1201.0,1251.0,-39.0,11.0,19340.0,48405.73,20648.0,-2407.0,
FG2412.ZCE,20241009,1201.0,1251.0,1204.0,1217.0,1171.0,1177.0,1194.0,-74.0,-57.0,12190.0,29107.51,20755.0,107.0,
FG2412.ZCE,20241010,1177.0,1194.0,1165.0,1191.0,1129.0,1143.0,1154.0,-51.0,-40.0,17963.0,41464.59,19828.0,-927.0,
FG2412.ZCE,20241011,1143.0,1154.0,1150.0,1173.0,1142.0,1170.0,1155.0,16.0,1.0,6494.0,14998.66,19902.0,74.0,
FG2412.ZCE,20241014,1170.0,1155.0,1170.0,1231.0,1153.0,1213.0,1197.0,58.0,42.0,19866.0,47574.47,22505.0,2603.0,
FG2412.ZCE,20241015,1213.0,1197.0,1203.0,1300.0,1194.0,1280.0,1259.0,83.0,62.0,29390.0,73983.61,24763.0,2258.0,
FG2412.ZCE,20241016,1280.0,1259.0,1287.0,1319.0,1266.0,1292.0,1300.0,33.0,41.0,26382.0,68586.31,27017.0,2254.0,
FG2412.ZCE,20241017,1292.0,1300.0,1300.0,1318.0,1170.0,1170.0,1251.0,-130.0,-49.0,46830.0,117165.75,27331.0,314.0,
FG2412.ZCE,20241018,1170.0,1251.0,1177.0,1235.0,1168.0,1213.0,1196.0,-38.0,-55.0,29472.0,70482.63,25966.0,-1365.0,
FG2412.ZCE,20241021,1213.0,1196.0,1211.0,1228.0,1198.0,1228.0,1213.0,32.0,17.0,21371.0,51828.56,29226.0,3260.0,
FG2412.ZCE,20241022,1228.0,1213.0,1228.0,1258.0,1211.0,1240.0,1238.0,27.0,25.0,21978.0,54425.58,28908.0,-318.0,
FG2412.ZCE,20241023,1240.0,1238.0,1250.0,1267.0,1218.0,1234.0,1243.0,-4.0,5.0,12325.0,30642.95,26807.0,-2101.0,
FG2412.ZCE,20241024,1234.0,1243.0,1237.0,1336.0,1237.0,1327.0,1284.0,84.0,41.0,24826.0,63735.6,26490.0,-317.0,
FG2412.ZCE,20241025,1327.0,1284.0,1332.0,1354.0,1311.0,1332.0,1334.0,48.0,50.0,19950.0,53206.71,25168.0,-1322.0,
FG2412.ZCE,20241028,1332.0,1334.0,1329.0,1400.0,1308.0,1393.0,1368.0,59.0,34.0,23513.0,64331.06,25681.0,513.0,
FG2412.ZCE,20241029,1393.0,1368.0,1384.0,1407.0,1335.0,1352.0,1370.0,-16.0,2.0,21217.0,58146.62,24788.0,-893.0,
FG2412.ZCE,20241030,1352.0,1370.0,1377.0,1400.0,1310.0,1349.0,1354.0,-21.0,-16.0,28003.0,75847.73,26363.0,1575.0,
FG2412.ZCE,20241031,1349.0,1354.0,1351.0,1364.0,1316.0,1337.0,1343.0,-17.0,-11.0,22840.0,61365.05,26487.0,124.0,
FG2412.ZCE,20241101,1337.0,1343.0,1330.0,1348.0,1318.0,1339.0,1332.0,-4.0,-11.0,12899.0,34368.97,27016.0,529.0,
FG2412.ZCE,20241104,1339.0,1332.0,1347.0,1356.0,1276.0,1315.0,1307.0,-17.0,-25.0,16567.0,43312.94,23930.0,-3086.0,
FG2412.ZCE,20241105,1315.0,1307.0,1324.0,1370.0,1305.0,1360.0,1339.0,53.0,32.0,12672.0,33890.24,26974.0,3044.0,
FG2412.ZCE,20241106,1360.0,1339.0,1372.0,1383.0,1340.0,1363.0,1363.0,24.0,24.0,12658.0,34501.41,25294.0,-1680.0,
FG2412.ZCE,20241107,1363.0,1363.0,1355.0,1374.0,1331.0,1363.0,1358.0,0.0,-5.0,8477.0,23018.62,24379.0,-915.0,
FG2412.ZCE,20241108,1363.0,1358.0,1365.0,1388.0,1324.0,1334.0,1353.0,-24.0,-5.0,11675.0,31472.12,22538.0,-1841.0,
FG2412.ZCE,20241111,1334.0,1353.0,1326.0,1362.0,1288.0,1313.0,1321.0,-40.0,-32.0,15429.0,40751.23,19349.0,-3189.0,
FG2412.ZCE,20241112,1313.0,1321.0,1312.0,1312.0,1279.0,1305.0,1298.0,-16.0,-23.0,12604.0,32539.25,18269.0,-1080.0,
FG2412.ZCE,20241113,1305.0,1298.0,1303.0,1331.0,1293.0,1319.0,1315.0,21.0,17.0,32922.0,86469.5,19808.0,1539.0,
FG2412.ZCE,20241114,1319.0,1315.0,1322.0,1329.0,1274.0,1277.0,1312.0,-38.0,-3.0,8683.0,22782.62,14359.0,-5449.0,
FG2412.ZCE,20241115,1277.0,1312.0,1285.0,1296.0,1254.0,1257.0,1270.0,-55.0,-42.0,3743.0,9509.74,12725.0,-1634.0,
FG2412.ZCE,20241118,1257.0,1270.0,1269.0,1269.0,1229.0,1248.0,1247.0,-22.0,-23.0,3424.0,8539.52,11111.0,-1614.0,
FG2412.ZCE,20241119,1248.0,1247.0,1243.0,1268.0,1239.0,1265.0,1254.0,18.0,7.0,2014.0,5050.51,9852.0,-1259.0,
FG2412.ZCE,20241120,1265.0,1254.0,1262.0,1263.0,1248.0,1253.0,1255.0,-1.0,1.0,1166.0,2926.27,9472.0,-380.0,
FG2412.ZCE,20241121,1253.0,1255.0,1255.0,1282.0,1250.0,1269.0,1264.0,14.0,9.0,1279.0,3232.3,9083.0,-389.0,
FG2412.ZCE,20241122,1269.0,1264.0,1272.0,1275.0,1232.0,1244.0,1254.0,-20.0,-10.0,1553.0,3893.85,8010.0,-1073.0,
FG2412.ZCE,20241125,1244.0,1254.0,1244.0,1262.0,1235.0,1240.0,1244.0,-14.0,-10.0,1422.0,3538.59,6853.0,-1157.0,
FG2412.ZCE,20241126,1240.0,1244.0,1244.0,1248.0,1217.0,1239.0,1236.0,-5.0,-8.0,6596.0,16311.59,3180.0,-3673.0,
FG2412.ZCE,20241127,1239.0,1236.0,1233.0,1248.0,1228.0,1236.0,1235.0,0.0,-1.0,1200.0,2963.7,2652.0,-528.0,
FG2412.ZCE,20241128,1236.0,1235.0,1235.0,1243.0,1222.0,1243.0,1234.0,8.0,-1.0,1070.0,2640.06,1815.0,-837.0,
FG2412.ZCE,20241129,1243.0,1234.0,1249.0,1272.0,1242.0,1259.0,1256.0,25.0,22.0,927.0,2327.99,1378.0,-437.0,
FG2412.ZCE,20241202,1259.0,1256.0,1278.0,1288.0,1266.0,1273.0,1279.0,17.0,23.0,318.0,813.3,1606.0,228.0,
FG2412.ZCE,20241203,1273.0,1279.0,1259.0,1259.0,1257.0,1259.0,1258.0,-20.0,-21.0,179.0,450.36,1590.0,-16.0,
FG2412.ZCE,20241204,1259.0,1258.0,,,,1247.0,1247.0,-11.0,-11.0,0.0,0.0,1590.0,0.0,
FG2412.ZCE,20241205,1247.0,1247.0,1236.0,1236.0,1230.0,1230.0,1235.0,-17.0,-12.0,70.0,172.88,1579.0,-11.0,
FG2412.ZCE,20241206,1230.0,1235.0,,,,1209.0,1209.0,-26.0,-26.0,0.0,0.0,1579.0,0.0,
FG2412.ZCE,20241209,1209.0,1209.0,,,,1209.0,1209.0,0.0,0.0,0.0,0.0,1579.0,0.0,
FG2412.ZCE,20241210,1209.0,1209.0,,,,1209.0,1209.0,0.0,0.0,0.0,0.0,1579.0,0.0,
FG2412.ZCE,20241211,1209.0,1209.0,,,,1209.0,1209.0,0.0,0.0,0.0,0.0,1579.0,0.0,
FG2412.ZCE,20241212,1209.0,1209.0,,,,1219.0,1219.0,10.0,10.0,0.0,0.0,1579.0,0.0,
FG2412.ZCE,20241213,1219.0,1219.0,,,,1206.0,1206.0,-13.0,-13.0,188.0,453.46,0.0,-1579.0,