finance-talk/data/FG/FG2408.csv

ts_code,trade_date,pre_close,pre_settle,open,high,low,close,settle,change1,change2,vol,amount,oi,oi_chg,delv_settle
FG2408.ZCE,20230815,,1495.0,1498.0,1510.0,1494.0,1502.0,1502.0,7.0,7.0,81.0,243.25,65.0,,
FG2408.ZCE,20230816,1502.0,1502.0,1504.0,1510.0,1485.0,1499.0,1498.0,-3.0,-4.0,117.0,350.45,136.0,71.0,
FG2408.ZCE,20230817,1499.0,1498.0,1504.0,1507.0,1492.0,1504.0,1501.0,6.0,3.0,142.0,426.14,155.0,19.0,
FG2408.ZCE,20230818,1504.0,1501.0,1515.0,1518.0,1491.0,1498.0,1502.0,-3.0,1.0,159.0,477.73,189.0,34.0,
FG2408.ZCE,20230821,1498.0,1502.0,1502.0,1541.0,1467.0,1512.0,1505.0,10.0,3.0,1216.0,3659.25,610.0,421.0,
FG2408.ZCE,20230822,1512.0,1505.0,1512.0,1518.0,1490.0,1496.0,1504.0,-9.0,-1.0,834.0,2508.71,976.0,366.0,
FG2408.ZCE,20230823,1496.0,1504.0,1496.0,1516.0,1496.0,1505.0,1506.0,1.0,2.0,806.0,2428.29,1255.0,279.0,
FG2408.ZCE,20230824,1505.0,1506.0,1500.0,1555.0,1500.0,1514.0,1526.0,8.0,20.0,1838.0,5608.68,1328.0,73.0,
FG2408.ZCE,20230825,1514.0,1526.0,1511.0,1541.0,1510.0,1534.0,1525.0,8.0,-1.0,1185.0,3615.25,1481.0,153.0,
FG2408.ZCE,20230828,1534.0,1525.0,1542.0,1562.0,1521.0,1538.0,1543.0,13.0,18.0,1739.0,5366.08,1132.0,-349.0,
FG2408.ZCE,20230829,1538.0,1543.0,1541.0,1542.0,1511.0,1525.0,1527.0,-18.0,-16.0,492.0,1502.28,1114.0,-18.0,
FG2408.ZCE,20230830,1525.0,1527.0,1531.0,1638.0,1530.0,1629.0,1588.0,102.0,61.0,1516.0,4815.81,1081.0,-33.0,
FG2408.ZCE,20230831,1629.0,1588.0,1624.0,1658.0,1619.0,1638.0,1641.0,50.0,53.0,2647.0,8689.58,1452.0,371.0,
FG2408.ZCE,20230901,1638.0,1641.0,1640.0,1650.0,1609.0,1627.0,1629.0,-14.0,-12.0,2427.0,7907.5,2146.0,694.0,
FG2408.ZCE,20230904,1627.0,1629.0,1633.0,1642.0,1597.0,1615.0,1619.0,-14.0,-10.0,1409.0,4561.69,2425.0,279.0,
FG2408.ZCE,20230905,1615.0,1619.0,1605.0,1634.0,1605.0,1618.0,1623.0,-1.0,4.0,903.0,2931.63,2673.0,248.0,
FG2408.ZCE,20230906,1618.0,1623.0,1615.0,1632.0,1591.0,1628.0,1620.0,5.0,-3.0,364.0,1179.13,2649.0,-24.0,
FG2408.ZCE,20230907,1628.0,1620.0,1631.0,1633.0,1595.0,1608.0,1612.0,-12.0,-8.0,486.0,1566.49,2728.0,79.0,
FG2408.ZCE,20230908,1608.0,1612.0,1607.0,1617.0,1557.0,1558.0,1588.0,-54.0,-24.0,1050.0,3334.61,3176.0,448.0,
FG2408.ZCE,20230911,1558.0,1588.0,1565.0,1610.0,1551.0,1595.0,1585.0,7.0,-3.0,860.0,2725.49,3209.0,33.0,
FG2408.ZCE,20230912,1595.0,1585.0,1602.0,1610.0,1588.0,1598.0,1598.0,13.0,13.0,391.0,1249.65,3250.0,41.0,
FG2408.ZCE,20230913,1598.0,1598.0,1603.0,1603.0,1545.0,1556.0,1570.0,-42.0,-28.0,438.0,1374.96,3349.0,99.0,
FG2408.ZCE,20230914,1556.0,1570.0,1559.0,1575.0,1554.0,1559.0,1561.0,-11.0,-9.0,3421.0,10677.12,5420.0,2071.0,
FG2408.ZCE,20230915,1559.0,1561.0,1571.0,1599.0,1554.0,1569.0,1574.0,8.0,13.0,2108.0,6636.93,6363.0,943.0,
FG2408.ZCE,20230918,1569.0,1574.0,1570.0,1575.0,1556.0,1573.0,1567.0,-1.0,-7.0,984.0,3084.6,6687.0,324.0,
FG2408.ZCE,20230919,1573.0,1567.0,1573.0,1600.0,1573.0,1587.0,1587.0,20.0,20.0,812.0,2577.52,6727.0,40.0,
FG2408.ZCE,20230920,1587.0,1587.0,1590.0,1610.0,1576.0,1589.0,1597.0,2.0,10.0,814.0,2599.87,7038.0,311.0,
FG2408.ZCE,20230921,1589.0,1597.0,1592.0,1604.0,1565.0,1568.0,1585.0,-29.0,-12.0,358.0,1134.5,7049.0,11.0,
FG2408.ZCE,20230922,1568.0,1585.0,1571.0,1605.0,1569.0,1602.0,1585.0,17.0,0.0,774.0,2454.08,6466.0,-583.0,
FG2408.ZCE,20230925,1602.0,1585.0,1603.0,1603.0,1560.0,1566.0,1571.0,-19.0,-14.0,898.0,2820.77,7123.0,657.0,
FG2408.ZCE,20230926,1566.0,1571.0,1568.0,1573.0,1553.0,1562.0,1563.0,-9.0,-8.0,951.0,2972.84,7503.0,380.0,
FG2408.ZCE,20230927,1562.0,1563.0,1565.0,1565.0,1552.0,1558.0,1559.0,-5.0,-4.0,149.0,464.49,7483.0,-20.0,
FG2408.ZCE,20230928,1558.0,1559.0,1568.0,1568.0,1537.0,1544.0,1546.0,-15.0,-13.0,1524.0,4713.66,7450.0,-33.0,
FG2408.ZCE,20231009,1544.0,1546.0,1541.0,1575.0,1541.0,1561.0,1566.0,15.0,20.0,672.0,2104.45,7288.0,-162.0,
FG2408.ZCE,20231010,1561.0,1566.0,1568.0,1568.0,1496.0,1513.0,1548.0,-53.0,-18.0,2211.0,6845.4,8348.0,1060.0,
FG2408.ZCE,20231011,1513.0,1548.0,1509.0,1523.0,1503.0,1513.0,1514.0,-35.0,-34.0,491.0,1486.9,8597.0,249.0,
FG2408.ZCE,20231012,1513.0,1514.0,1513.0,1531.0,1509.0,1531.0,1521.0,17.0,7.0,149.0,453.32,8547.0,-50.0,
FG2408.ZCE,20231013,1531.0,1521.0,1533.0,1536.0,1506.0,1517.0,1516.0,-4.0,-5.0,847.0,2567.86,9223.0,676.0,
FG2408.ZCE,20231016,1517.0,1516.0,1520.0,1537.0,1502.0,1534.0,1518.0,18.0,2.0,493.0,1496.49,9383.0,160.0,
FG2408.ZCE,20231017,1534.0,1518.0,1526.0,1541.0,1523.0,1529.0,1530.0,11.0,12.0,2305.0,7051.4,10298.0,915.0,
FG2408.ZCE,20231018,1529.0,1530.0,1530.0,1550.0,1526.0,1530.0,1533.0,0.0,3.0,259.0,794.32,10333.0,35.0,
FG2408.ZCE,20231019,1530.0,1533.0,1529.0,1567.0,1529.0,1560.0,1551.0,27.0,18.0,351.0,1088.55,10277.0,-56.0,
FG2408.ZCE,20231020,1560.0,1551.0,1555.0,1563.0,1536.0,1539.0,1547.0,-12.0,-4.0,349.0,1079.57,10416.0,139.0,
FG2408.ZCE,20231023,1539.0,1547.0,1537.0,1537.0,1496.0,1501.0,1510.0,-46.0,-37.0,481.0,1452.69,10571.0,155.0,
FG2408.ZCE,20231024,1501.0,1510.0,1505.0,1515.0,1500.0,1511.0,1508.0,1.0,-2.0,79.0,238.28,10599.0,28.0,
FG2408.ZCE,20231025,1511.0,1508.0,1508.0,1548.0,1508.0,1523.0,1528.0,15.0,20.0,231.0,705.99,10564.0,-35.0,
FG2408.ZCE,20231026,1523.0,1528.0,1521.0,1529.0,1512.0,1528.0,1521.0,0.0,-7.0,144.0,437.93,10576.0,12.0,
FG2408.ZCE,20231027,1528.0,1521.0,1520.0,1540.0,1520.0,1536.0,1531.0,15.0,10.0,198.0,606.36,10618.0,42.0,
FG2408.ZCE,20231030,1536.0,1531.0,1536.0,1552.0,1526.0,1547.0,1539.0,16.0,8.0,490.0,1508.2,10883.0,265.0,
FG2408.ZCE,20231031,1547.0,1539.0,1545.0,1555.0,1536.0,1550.0,1548.0,11.0,9.0,328.0,1015.42,11044.0,161.0,
FG2408.ZCE,20231101,1550.0,1548.0,1540.0,1556.0,1534.0,1541.0,1539.0,-7.0,-9.0,899.0,2766.75,11829.0,785.0,
FG2408.ZCE,20231102,1541.0,1539.0,1543.0,1559.0,1536.0,1557.0,1553.0,18.0,14.0,204.0,633.52,11946.0,117.0,
FG2408.ZCE,20231103,1557.0,1553.0,1553.0,1589.0,1549.0,1576.0,1573.0,23.0,20.0,369.0,1161.06,12037.0,91.0,
FG2408.ZCE,20231106,1576.0,1573.0,1585.0,1599.0,1570.0,1589.0,1585.0,16.0,12.0,354.0,1122.09,11903.0,-134.0,
FG2408.ZCE,20231107,1589.0,1585.0,1591.0,1620.0,1587.0,1600.0,1608.0,15.0,23.0,1496.0,4810.2,12991.0,1088.0,
FG2408.ZCE,20231108,1600.0,1608.0,1595.0,1633.0,1595.0,1614.0,1608.0,6.0,0.0,1617.0,5200.41,13348.0,357.0,
FG2408.ZCE,20231109,1614.0,1608.0,1615.0,1622.0,1588.0,1611.0,1610.0,3.0,2.0,258.0,830.79,13359.0,11.0,
FG2408.ZCE,20231110,1611.0,1610.0,1610.0,1678.0,1610.0,1651.0,1653.0,41.0,43.0,751.0,2483.37,13218.0,-141.0,
FG2408.ZCE,20231113,1651.0,1653.0,1644.0,1654.0,1590.0,1596.0,1618.0,-57.0,-35.0,435.0,1408.04,13199.0,-19.0,
FG2408.ZCE,20231114,1596.0,1618.0,1593.0,1594.0,1559.0,1580.0,1575.0,-38.0,-43.0,421.0,1326.45,13173.0,-26.0,
FG2408.ZCE,20231115,1580.0,1575.0,1586.0,1602.0,1575.0,1580.0,1587.0,5.0,12.0,466.0,1478.8,12974.0,-199.0,
FG2408.ZCE,20231116,1580.0,1587.0,1586.0,1597.0,1577.0,1594.0,1587.0,7.0,0.0,387.0,1228.46,12997.0,23.0,
FG2408.ZCE,20231117,1594.0,1587.0,1600.0,1614.0,1593.0,1606.0,1610.0,19.0,23.0,2685.0,8646.08,10492.0,-2505.0,
FG2408.ZCE,20231120,1606.0,1610.0,1612.0,1645.0,1603.0,1641.0,1631.0,31.0,21.0,710.0,2315.59,10099.0,-393.0,
FG2408.ZCE,20231121,1641.0,1631.0,1645.0,1678.0,1630.0,1647.0,1655.0,16.0,24.0,698.0,2310.46,9852.0,-247.0,
FG2408.ZCE,20231122,1647.0,1655.0,1647.0,1663.0,1606.0,1628.0,1639.0,-27.0,-16.0,352.0,1153.78,9801.0,-51.0,
FG2408.ZCE,20231123,1628.0,1639.0,1633.0,1670.0,1611.0,1664.0,1642.0,25.0,3.0,434.0,1424.84,9696.0,-105.0,
FG2408.ZCE,20231124,1664.0,1642.0,1674.0,1713.0,1647.0,1699.0,1692.0,57.0,50.0,486.0,1644.95,9693.0,-3.0,
FG2408.ZCE,20231127,1699.0,1692.0,1699.0,1757.0,1697.0,1726.0,1731.0,34.0,39.0,345.0,1194.58,9794.0,101.0,
FG2408.ZCE,20231128,1726.0,1731.0,1731.0,1755.0,1699.0,1719.0,1727.0,-12.0,-4.0,576.0,1989.54,10133.0,339.0,
FG2408.ZCE,20231129,1719.0,1727.0,1727.0,1786.0,1715.0,1779.0,1738.0,52.0,11.0,1333.0,4633.13,11048.0,915.0,
FG2408.ZCE,20231130,1779.0,1738.0,1783.0,1790.0,1748.0,1785.0,1780.0,47.0,42.0,1316.0,4684.87,12102.0,1054.0,
FG2408.ZCE,20231201,1785.0,1780.0,1781.0,1880.0,1781.0,1867.0,1816.0,87.0,36.0,1047.0,3802.2,12500.0,398.0,
FG2408.ZCE,20231204,1867.0,1816.0,1868.0,1926.0,1845.0,1879.0,1890.0,63.0,74.0,836.0,3160.11,12466.0,-34.0,
FG2408.ZCE,20231205,1879.0,1890.0,1885.0,1902.0,1814.0,1856.0,1857.0,-34.0,-33.0,1232.0,4575.93,12288.0,-178.0,
FG2408.ZCE,20231206,1856.0,1857.0,1865.0,1891.0,1826.0,1879.0,1854.0,22.0,-3.0,244.0,904.76,12272.0,-16.0,
FG2408.ZCE,20231207,1879.0,1854.0,1900.0,1987.0,1868.0,1967.0,1963.0,113.0,109.0,2753.0,10806.79,14614.0,2342.0,
FG2408.ZCE,20231208,1967.0,1963.0,1958.0,1992.0,1906.0,1928.0,1950.0,-35.0,-13.0,667.0,2601.35,14648.0,34.0,
FG2408.ZCE,20231211,1928.0,1950.0,1953.0,1953.0,1865.0,1882.0,1894.0,-68.0,-56.0,324.0,1227.52,14638.0,-10.0,
FG2408.ZCE,20231212,1882.0,1894.0,1881.0,1885.0,1848.0,1854.0,1868.0,-40.0,-26.0,262.0,978.75,14701.0,63.0,
FG2408.ZCE,20231213,1854.0,1868.0,1854.0,1862.0,1781.0,1802.0,1812.0,-66.0,-56.0,793.0,2874.59,14858.0,157.0,
FG2408.ZCE,20231214,1802.0,1812.0,1808.0,1817.0,1793.0,1803.0,1802.0,-9.0,-10.0,275.0,991.13,14745.0,-113.0,
FG2408.ZCE,20231215,1803.0,1802.0,1802.0,1848.0,1792.0,1792.0,1816.0,-10.0,14.0,321.0,1166.07,14876.0,131.0,
FG2408.ZCE,20231218,1792.0,1816.0,1783.0,1789.0,1732.0,1748.0,1762.0,-68.0,-54.0,613.0,2160.21,14798.0,-78.0,
FG2408.ZCE,20231219,1748.0,1762.0,1754.0,1779.0,1745.0,1764.0,1761.0,2.0,-1.0,657.0,2314.03,15146.0,348.0,
FG2408.ZCE,20231220,1764.0,1761.0,1771.0,1806.0,1770.0,1787.0,1794.0,26.0,33.0,467.0,1675.86,15144.0,-2.0,
FG2408.ZCE,20231221,1787.0,1794.0,1802.0,1860.0,1765.0,1858.0,1807.0,64.0,13.0,1128.0,4077.03,14463.0,-681.0,
FG2408.ZCE,20231222,1858.0,1807.0,1854.0,1896.0,1834.0,1875.0,1864.0,68.0,57.0,232.0,865.0,14443.0,-20.0,
FG2408.ZCE,20231225,1875.0,1864.0,1860.0,1864.0,1820.0,1847.0,1846.0,-17.0,-18.0,391.0,1443.52,14249.0,-194.0,
FG2408.ZCE,20231226,1847.0,1846.0,1840.0,1865.0,1826.0,1843.0,1838.0,-3.0,-8.0,377.0,1385.54,14253.0,4.0,
FG2408.ZCE,20231227,1843.0,1838.0,1840.0,1870.0,1836.0,1855.0,1857.0,17.0,19.0,611.0,2269.49,13755.0,-498.0,
FG2408.ZCE,20231228,1855.0,1857.0,1857.0,1876.0,1832.0,1856.0,1859.0,-1.0,2.0,598.0,2223.65,13263.0,-492.0,
FG2408.ZCE,20231229,1856.0,1859.0,1857.0,1884.0,1850.0,1883.0,1868.0,24.0,9.0,979.0,3657.76,12470.0,-793.0,
FG2408.ZCE,20240102,1883.0,1868.0,1850.0,1878.0,1833.0,1844.0,1852.0,-24.0,-16.0,813.0,3010.76,11843.0,-627.0,
FG2408.ZCE,20240103,1844.0,1852.0,1847.0,1935.0,1846.0,1920.0,1911.0,68.0,59.0,324.0,1238.28,11898.0,55.0,
FG2408.ZCE,20240104,1920.0,1911.0,1920.0,1937.0,1866.0,1871.0,1914.0,-40.0,3.0,2081.0,7966.05,10192.0,-1706.0,
FG2408.ZCE,20240105,1871.0,1914.0,1879.0,1901.0,1810.0,1818.0,1846.0,-96.0,-68.0,1046.0,3861.49,9827.0,-365.0,
FG2408.ZCE,20240108,1818.0,1846.0,1837.0,1840.0,1748.0,1772.0,1792.0,-74.0,-54.0,841.0,3014.73,9811.0,-16.0,
FG2408.ZCE,20240109,1772.0,1792.0,1792.0,1819.0,1768.0,1787.0,1787.0,-5.0,-5.0,3839.0,13719.43,6724.0,-3087.0,
FG2408.ZCE,20240110,1787.0,1787.0,1793.0,1795.0,1688.0,1697.0,1707.0,-90.0,-80.0,3881.0,13246.03,3258.0,-3466.0,
FG2408.ZCE,20240111,1697.0,1707.0,1700.0,1728.0,1684.0,1722.0,1709.0,15.0,2.0,359.0,1226.98,3263.0,5.0,
FG2408.ZCE,20240112,1722.0,1709.0,1711.0,1722.0,1667.0,1678.0,1700.0,-31.0,-9.0,809.0,2751.21,2904.0,-359.0,
FG2408.ZCE,20240115,1678.0,1700.0,1675.0,1688.0,1658.0,1674.0,1674.0,-26.0,-26.0,328.0,1097.96,2888.0,-16.0,
FG2408.ZCE,20240116,1674.0,1674.0,1667.0,1717.0,1667.0,1690.0,1693.0,16.0,19.0,303.0,1025.97,2801.0,-87.0,
FG2408.ZCE,20240117,1690.0,1693.0,1696.0,1720.0,1674.0,1675.0,1692.0,-18.0,-1.0,444.0,1502.29,2744.0,-57.0,
FG2408.ZCE,20240118,1675.0,1692.0,1669.0,1707.0,1660.0,1704.0,1690.0,12.0,-2.0,331.0,1118.7,2667.0,-77.0,
FG2408.ZCE,20240119,1704.0,1690.0,1702.0,1708.0,1682.0,1708.0,1696.0,18.0,6.0,182.0,617.21,2651.0,-16.0,
FG2408.ZCE,20240122,1708.0,1696.0,1709.0,1771.0,1706.0,1753.0,1741.0,57.0,45.0,876.0,3049.65,2599.0,-52.0,
FG2408.ZCE,20240123,1753.0,1741.0,1751.0,1765.0,1733.0,1741.0,1744.0,0.0,3.0,183.0,638.35,2528.0,-71.0,
FG2408.ZCE,20240124,1741.0,1744.0,1744.0,1783.0,1729.0,1775.0,1753.0,31.0,9.0,390.0,1367.39,2406.0,-122.0,
FG2408.ZCE,20240125,1775.0,1753.0,1784.0,1793.0,1769.0,1771.0,1778.0,18.0,25.0,691.0,2457.07,2579.0,173.0,
FG2408.ZCE,20240126,1771.0,1778.0,1769.0,1780.0,1746.0,1767.0,1765.0,-11.0,-13.0,345.0,1217.53,2568.0,-11.0,
FG2408.ZCE,20240129,1767.0,1765.0,1783.0,1819.0,1757.0,1774.0,1790.0,9.0,25.0,405.0,1449.86,2538.0,-30.0,
FG2408.ZCE,20240130,1774.0,1790.0,1778.0,1792.0,1755.0,1759.0,1771.0,-31.0,-19.0,192.0,680.08,2481.0,-57.0,
FG2408.ZCE,20240131,1759.0,1771.0,1755.0,1770.0,1748.0,1763.0,1760.0,-8.0,-11.0,181.0,637.23,2418.0,-63.0,
FG2408.ZCE,20240201,1763.0,1760.0,1754.0,1763.0,1701.0,1707.0,1716.0,-53.0,-44.0,513.0,1760.28,2217.0,-201.0,
FG2408.ZCE,20240202,1707.0,1716.0,1705.0,1717.0,1689.0,1696.0,1700.0,-20.0,-16.0,95.0,322.93,2235.0,18.0,
FG2408.ZCE,20240205,1696.0,1700.0,1692.0,1729.0,1692.0,1711.0,1713.0,11.0,13.0,354.0,1213.12,2215.0,-20.0,
FG2408.ZCE,20240206,1711.0,1713.0,1712.0,1741.0,1695.0,1729.0,1711.0,16.0,-2.0,563.0,1926.47,2196.0,-19.0,
FG2408.ZCE,20240207,1729.0,1711.0,1731.0,1752.0,1715.0,1752.0,1732.0,41.0,21.0,119.0,412.24,2193.0,-3.0,
FG2408.ZCE,20240208,1752.0,1732.0,1767.0,1775.0,1740.0,1742.0,1758.0,10.0,26.0,107.0,376.13,2163.0,-30.0,
FG2408.ZCE,20240219,1742.0,1758.0,1726.0,1759.0,1684.0,1692.0,1699.0,-66.0,-59.0,181.0,615.18,2162.0,-1.0,
FG2408.ZCE,20240220,1692.0,1699.0,1649.0,1689.0,1642.0,1645.0,1659.0,-54.0,-40.0,403.0,1337.28,2293.0,131.0,
FG2408.ZCE,20240221,1645.0,1659.0,1639.0,1668.0,1631.0,1633.0,1650.0,-26.0,-9.0,842.0,2778.62,2817.0,524.0,
FG2408.ZCE,20240222,1633.0,1650.0,1632.0,1648.0,1631.0,1644.0,1639.0,-6.0,-11.0,391.0,1281.39,3068.0,251.0,
FG2408.ZCE,20240223,1644.0,1639.0,1649.0,1655.0,1644.0,1649.0,1650.0,10.0,11.0,176.0,580.94,3097.0,29.0,
FG2408.ZCE,20240226,1649.0,1650.0,1648.0,1658.0,1622.0,1629.0,1637.0,-21.0,-13.0,269.0,880.75,3142.0,45.0,
FG2408.ZCE,20240227,1629.0,1637.0,1630.0,1658.0,1630.0,1654.0,1641.0,17.0,4.0,272.0,892.93,3190.0,48.0,
FG2408.ZCE,20240228,1654.0,1641.0,1646.0,1653.0,1608.0,1614.0,1626.0,-27.0,-15.0,900.0,2926.66,3691.0,501.0,
FG2408.ZCE,20240229,1614.0,1626.0,1610.0,1622.0,1602.0,1620.0,1612.0,-6.0,-14.0,420.0,1353.7,3811.0,120.0,
FG2408.ZCE,20240301,1620.0,1612.0,1611.0,1630.0,1611.0,1617.0,1621.0,5.0,9.0,520.0,1686.35,3992.0,181.0,
FG2408.ZCE,20240304,1617.0,1621.0,1621.0,1634.0,1588.0,1612.0,1603.0,-9.0,-18.0,820.0,2629.0,4090.0,98.0,
FG2408.ZCE,20240305,1612.0,1603.0,1605.0,1640.0,1598.0,1601.0,1614.0,-2.0,11.0,598.0,1929.83,4153.0,63.0,
FG2408.ZCE,20240306,1601.0,1614.0,1606.0,1614.0,1591.0,1612.0,1603.0,-2.0,-11.0,229.0,733.99,4156.0,3.0,
FG2408.ZCE,20240307,1612.0,1603.0,1614.0,1624.0,1588.0,1595.0,1610.0,-8.0,7.0,566.0,1822.52,4294.0,138.0,
FG2408.ZCE,20240308,1595.0,1610.0,1602.0,1614.0,1592.0,1610.0,1604.0,0.0,-6.0,331.0,1061.82,4310.0,16.0,
FG2408.ZCE,20240311,1610.0,1604.0,1604.0,1623.0,1569.0,1582.0,1600.0,-22.0,-4.0,1379.0,4413.95,4894.0,584.0,
FG2408.ZCE,20240312,1582.0,1600.0,1583.0,1594.0,1572.0,1588.0,1583.0,-12.0,-17.0,540.0,1710.12,4789.0,-105.0,
FG2408.ZCE,20240313,1588.0,1583.0,1585.0,1596.0,1576.0,1584.0,1587.0,1.0,4.0,223.0,707.94,4781.0,-8.0,
FG2408.ZCE,20240314,1584.0,1587.0,1590.0,1594.0,1561.0,1572.0,1579.0,-15.0,-8.0,357.0,1127.27,4733.0,-48.0,
FG2408.ZCE,20240315,1572.0,1579.0,1576.0,1599.0,1576.0,1587.0,1586.0,8.0,7.0,304.0,964.42,4775.0,42.0,
FG2408.ZCE,20240318,1587.0,1586.0,1588.0,1593.0,1524.0,1534.0,1558.0,-52.0,-28.0,2210.0,6884.96,4251.0,-524.0,
FG2408.ZCE,20240319,1534.0,1558.0,1527.0,1555.0,1527.0,1545.0,1540.0,-13.0,-18.0,444.0,1367.65,4323.0,72.0,
FG2408.ZCE,20240320,1545.0,1540.0,1548.0,1556.0,1532.0,1534.0,1541.0,-6.0,1.0,515.0,1587.73,4264.0,-59.0,
FG2408.ZCE,20240321,1534.0,1541.0,1529.0,1562.0,1529.0,1552.0,1550.0,11.0,9.0,601.0,1863.02,4011.0,-253.0,
FG2408.ZCE,20240322,1552.0,1550.0,1552.0,1569.0,1537.0,1541.0,1555.0,-9.0,5.0,646.0,2008.89,3728.0,-283.0,
FG2408.ZCE,20240325,1541.0,1555.0,1540.0,1543.0,1499.0,1503.0,1521.0,-52.0,-34.0,730.0,2221.24,3855.0,127.0,
FG2408.ZCE,20240326,1503.0,1521.0,1505.0,1511.0,1489.0,1496.0,1499.0,-25.0,-22.0,535.0,1604.25,3850.0,-5.0,
FG2408.ZCE,20240327,1496.0,1499.0,1498.0,1505.0,1467.0,1472.0,1490.0,-27.0,-9.0,698.0,2080.51,4015.0,165.0,
FG2408.ZCE,20240328,1472.0,1490.0,1468.0,1483.0,1448.0,1449.0,1464.0,-41.0,-26.0,624.0,1827.49,4106.0,91.0,
FG2408.ZCE,20240329,1449.0,1464.0,1450.0,1467.0,1438.0,1455.0,1450.0,-9.0,-14.0,564.0,1635.54,4115.0,9.0,
FG2408.ZCE,20240401,1455.0,1450.0,1458.0,1474.0,1440.0,1473.0,1456.0,23.0,6.0,718.0,2091.42,4078.0,-37.0,
FG2408.ZCE,20240402,1473.0,1456.0,1474.0,1481.0,1453.0,1457.0,1466.0,1.0,10.0,340.0,996.74,4097.0,19.0,
FG2408.ZCE,20240403,1457.0,1466.0,1460.0,1476.0,1453.0,1462.0,1466.0,-4.0,0.0,397.0,1163.74,4071.0,-26.0,
FG2408.ZCE,20240408,1462.0,1466.0,1495.0,1529.0,1486.0,1525.0,1507.0,59.0,41.0,1145.0,3450.79,3998.0,-73.0,
FG2408.ZCE,20240409,1525.0,1507.0,1526.0,1548.0,1498.0,1543.0,1526.0,36.0,19.0,809.0,2468.91,3821.0,-177.0,
FG2408.ZCE,20240410,1543.0,1526.0,1545.0,1575.0,1535.0,1556.0,1555.0,30.0,29.0,1072.0,3333.73,3733.0,-88.0,
FG2408.ZCE,20240411,1556.0,1555.0,1553.0,1557.0,1524.0,1527.0,1538.0,-28.0,-17.0,523.0,1608.9,3672.0,-61.0,
FG2408.ZCE,20240412,1527.0,1538.0,1526.0,1541.0,1510.0,1535.0,1522.0,-3.0,-16.0,476.0,1448.65,3747.0,75.0,
FG2408.ZCE,20240415,1535.0,1522.0,1533.0,1537.0,1485.0,1503.0,1501.0,-19.0,-21.0,591.0,1773.89,3755.0,8.0,
FG2408.ZCE,20240416,1503.0,1501.0,1500.0,1502.0,1477.0,1486.0,1490.0,-15.0,-11.0,431.0,1284.47,3626.0,-129.0,
FG2408.ZCE,20240417,1486.0,1490.0,1481.0,1503.0,1473.0,1497.0,1487.0,7.0,-3.0,252.0,749.26,3576.0,-50.0,
FG2408.ZCE,20240418,1497.0,1487.0,1494.0,1540.0,1494.0,1530.0,1526.0,43.0,39.0,763.0,2328.18,3540.0,-36.0,
FG2408.ZCE,20240419,1530.0,1526.0,1528.0,1542.0,1516.0,1528.0,1529.0,2.0,3.0,423.0,1293.69,3417.0,-123.0,
FG2408.ZCE,20240422,1528.0,1529.0,1522.0,1568.0,1520.0,1548.0,1550.0,19.0,21.0,850.0,2634.23,3245.0,-172.0,
FG2408.ZCE,20240423,1548.0,1550.0,1549.0,1564.0,1528.0,1536.0,1547.0,-14.0,-3.0,318.0,983.61,3141.0,-104.0,
FG2408.ZCE,20240424,1536.0,1547.0,1538.0,1585.0,1538.0,1574.0,1574.0,27.0,27.0,668.0,2102.27,3019.0,-122.0,
FG2408.ZCE,20240425,1574.0,1574.0,1589.0,1618.0,1575.0,1597.0,1597.0,23.0,23.0,744.0,2376.74,2926.0,-93.0,
FG2408.ZCE,20240426,1597.0,1597.0,1605.0,1610.0,1572.0,1596.0,1590.0,-1.0,-7.0,746.0,2372.46,2677.0,-249.0,
FG2408.ZCE,20240429,1596.0,1590.0,1597.0,1600.0,1555.0,1579.0,1577.0,-11.0,-13.0,453.0,1428.99,2814.0,137.0,
FG2408.ZCE,20240430,1579.0,1577.0,1579.0,1586.0,1528.0,1543.0,1559.0,-34.0,-18.0,818.0,2550.53,2926.0,112.0,
FG2408.ZCE,20240506,1543.0,1559.0,1542.0,1612.0,1542.0,1607.0,1584.0,48.0,25.0,801.0,2537.75,3033.0,107.0,
FG2408.ZCE,20240507,1607.0,1584.0,1611.0,1630.0,1598.0,1610.0,1614.0,26.0,30.0,566.0,1827.1,3026.0,-7.0,
FG2408.ZCE,20240508,1610.0,1614.0,1614.0,1616.0,1588.0,1594.0,1600.0,-20.0,-14.0,369.0,1180.88,2976.0,-50.0,
FG2408.ZCE,20240509,1594.0,1600.0,1599.0,1620.0,1592.0,1615.0,1607.0,15.0,7.0,302.0,970.74,3069.0,93.0,
FG2408.ZCE,20240510,1615.0,1607.0,1631.0,1646.0,1604.0,1617.0,1631.0,10.0,24.0,668.0,2179.31,3031.0,-38.0,
FG2408.ZCE,20240513,1617.0,1631.0,1617.0,1624.0,1593.0,1612.0,1607.0,-19.0,-24.0,415.0,1333.62,2948.0,-83.0,
FG2408.ZCE,20240514,1612.0,1607.0,1607.0,1617.0,1566.0,1572.0,1587.0,-35.0,-20.0,787.0,2497.39,3007.0,59.0,
FG2408.ZCE,20240515,1572.0,1587.0,1570.0,1577.0,1554.0,1574.0,1565.0,-13.0,-22.0,379.0,1186.39,2952.0,-55.0,
FG2408.ZCE,20240516,1574.0,1565.0,1567.0,1592.0,1561.0,1586.0,1573.0,21.0,8.0,547.0,1720.47,3106.0,154.0,
FG2408.ZCE,20240517,1586.0,1573.0,1594.0,1635.0,1581.0,1627.0,1615.0,54.0,42.0,1084.0,3500.68,3391.0,285.0,
FG2408.ZCE,20240520,1627.0,1615.0,1635.0,1647.0,1621.0,1626.0,1633.0,11.0,18.0,944.0,3082.44,3534.0,143.0,
FG2408.ZCE,20240521,1626.0,1633.0,1618.0,1663.0,1618.0,1645.0,1643.0,12.0,10.0,726.0,2385.57,3772.0,238.0,
FG2408.ZCE,20240522,1645.0,1643.0,1645.0,1672.0,1637.0,1661.0,1659.0,18.0,16.0,992.0,3290.73,4166.0,394.0,
FG2408.ZCE,20240523,1661.0,1659.0,1665.0,1676.0,1630.0,1642.0,1653.0,-17.0,-6.0,1002.0,3311.91,4260.0,94.0,
FG2408.ZCE,20240524,1642.0,1653.0,1652.0,1715.0,1649.0,1694.0,1691.0,41.0,38.0,2617.0,8851.63,5529.0,1269.0,
FG2408.ZCE,20240527,1694.0,1691.0,1697.0,1712.0,1673.0,1690.0,1686.0,-1.0,-5.0,3032.0,10225.44,6696.0,1167.0,
FG2408.ZCE,20240528,1690.0,1686.0,1682.0,1697.0,1659.0,1669.0,1681.0,-17.0,-5.0,1561.0,5248.69,7073.0,377.0,
FG2408.ZCE,20240529,1669.0,1681.0,1678.0,1731.0,1651.0,1729.0,1688.0,48.0,7.0,2455.0,8286.68,7895.0,822.0,
FG2408.ZCE,20240530,1729.0,1688.0,1736.0,1744.0,1678.0,1687.0,1709.0,-1.0,21.0,3047.0,10415.68,8945.0,1050.0,
FG2408.ZCE,20240531,1687.0,1709.0,1683.0,1701.0,1665.0,1672.0,1681.0,-37.0,-28.0,1986.0,6678.41,8720.0,-225.0,
FG2408.ZCE,20240603,1672.0,1681.0,1676.0,1679.0,1629.0,1652.0,1649.0,-29.0,-32.0,6014.0,19835.8,7884.0,-836.0,
FG2408.ZCE,20240604,1652.0,1649.0,1649.0,1682.0,1631.0,1667.0,1659.0,18.0,10.0,6611.0,21932.34,7432.0,-452.0,
FG2408.ZCE,20240605,1667.0,1659.0,1659.0,1687.0,1650.0,1677.0,1671.0,18.0,12.0,3577.0,11952.06,7264.0,-168.0,
FG2408.ZCE,20240606,1677.0,1671.0,1684.0,1740.0,1684.0,1739.0,1718.0,68.0,47.0,5627.0,19339.52,7130.0,-134.0,
FG2408.ZCE,20240607,1739.0,1718.0,1745.0,1745.0,1707.0,1720.0,1722.0,2.0,4.0,4721.0,16263.67,7314.0,184.0,
FG2408.ZCE,20240611,1720.0,1722.0,1717.0,1717.0,1658.0,1665.0,1686.0,-57.0,-36.0,3463.0,11676.07,6904.0,-410.0,
FG2408.ZCE,20240612,1665.0,1686.0,1665.0,1680.0,1657.0,1657.0,1668.0,-29.0,-18.0,2736.0,9125.93,6879.0,-25.0,
FG2408.ZCE,20240613,1657.0,1668.0,1666.0,1667.0,1619.0,1637.0,1638.0,-31.0,-30.0,3339.0,10938.94,6668.0,-211.0,
FG2408.ZCE,20240614,1637.0,1638.0,1645.0,1655.0,1622.0,1637.0,1640.0,-1.0,2.0,3348.0,10982.41,6842.0,174.0,
FG2408.ZCE,20240617,1637.0,1640.0,1631.0,1631.0,1583.0,1594.0,1607.0,-46.0,-33.0,3580.0,11505.39,6602.0,-240.0,
FG2408.ZCE,20240618,1594.0,1607.0,1592.0,1605.0,1568.0,1578.0,1588.0,-29.0,-19.0,4158.0,13205.0,6051.0,-551.0,
FG2408.ZCE,20240619,1578.0,1588.0,1575.0,1596.0,1570.0,1583.0,1584.0,-5.0,-4.0,3421.0,10839.95,6162.0,111.0,
FG2408.ZCE,20240620,1583.0,1584.0,1587.0,1595.0,1558.0,1586.0,1579.0,2.0,-5.0,3374.0,10656.11,6164.0,2.0,
FG2408.ZCE,20240621,1586.0,1579.0,1588.0,1610.0,1566.0,1573.0,1583.0,-6.0,4.0,4114.0,13022.61,7179.0,1015.0,
FG2408.ZCE,20240624,1573.0,1583.0,1570.0,1581.0,1513.0,1527.0,1534.0,-56.0,-49.0,3921.0,12028.62,6762.0,-417.0,
FG2408.ZCE,20240625,1527.0,1534.0,1530.0,1548.0,1528.0,1542.0,1537.0,8.0,3.0,1458.0,4481.82,6769.0,7.0,
FG2408.ZCE,20240626,1542.0,1537.0,1545.0,1562.0,1520.0,1562.0,1538.0,25.0,1.0,3988.0,12268.24,5690.0,-1079.0,
FG2408.ZCE,20240627,1562.0,1538.0,1556.0,1557.0,1523.0,1535.0,1538.0,-3.0,0.0,2567.0,7893.7,5080.0,-610.0,
FG2408.ZCE,20240628,1535.0,1538.0,1534.0,1554.0,1516.0,1550.0,1539.0,12.0,1.0,2910.0,8959.18,5225.0,145.0,
FG2408.ZCE,20240701,1550.0,1539.0,1561.0,1579.0,1529.0,1549.0,1545.0,10.0,6.0,1323.0,4087.91,5083.0,-142.0,
FG2408.ZCE,20240702,1549.0,1545.0,1546.0,1572.0,1543.0,1570.0,1553.0,25.0,8.0,1814.0,5635.18,5521.0,438.0,
FG2408.ZCE,20240703,1570.0,1553.0,1572.0,1573.0,1542.0,1572.0,1559.0,19.0,6.0,941.0,2933.25,5850.0,329.0,
FG2408.ZCE,20240704,1572.0,1559.0,1570.0,1579.0,1554.0,1559.0,1571.0,0.0,12.0,1448.0,4548.63,5955.0,105.0,
FG2408.ZCE,20240705,1559.0,1571.0,1561.0,1561.0,1515.0,1515.0,1533.0,-56.0,-38.0,1336.0,4096.2,5652.0,-303.0,
FG2408.ZCE,20240708,1515.0,1533.0,1517.0,1526.0,1480.0,1485.0,1505.0,-48.0,-28.0,1570.0,4725.1,5272.0,-380.0,
FG2408.ZCE,20240709,1485.0,1505.0,1485.0,1503.0,1479.0,1493.0,1489.0,-12.0,-16.0,603.0,1795.33,5333.0,61.0,
FG2408.ZCE,20240710,1493.0,1489.0,1494.0,1494.0,1450.0,1454.0,1463.0,-35.0,-26.0,1654.0,4841.01,5240.0,-93.0,
FG2408.ZCE,20240711,1454.0,1463.0,1459.0,1470.0,1446.0,1448.0,1459.0,-15.0,-4.0,926.0,2702.32,5628.0,388.0,
FG2408.ZCE,20240712,1448.0,1459.0,1452.0,1460.0,1446.0,1454.0,1452.0,-5.0,-7.0,925.0,2685.57,5372.0,-256.0,
FG2408.ZCE,20240715,1454.0,1452.0,1440.0,1452.0,1420.0,1445.0,1435.0,-7.0,-17.0,1890.0,5424.44,5225.0,-147.0,
FG2408.ZCE,20240716,1445.0,1435.0,1441.0,1451.0,1423.0,1443.0,1442.0,8.0,7.0,1852.0,5342.9,4848.0,-377.0,
FG2408.ZCE,20240717,1443.0,1442.0,1435.0,1452.0,1426.0,1431.0,1441.0,-11.0,-1.0,1563.0,4505.62,4408.0,-440.0,
FG2408.ZCE,20240718,1431.0,1441.0,1440.0,1456.0,1432.0,1448.0,1446.0,7.0,5.0,646.0,1867.92,4442.0,34.0,
FG2408.ZCE,20240719,1448.0,1446.0,1450.0,1450.0,1422.0,1431.0,1433.0,-15.0,-13.0,418.0,1197.8,4394.0,-48.0,
FG2408.ZCE,20240722,1431.0,1433.0,1423.0,1443.0,1400.0,1416.0,1423.0,-17.0,-10.0,877.0,2496.31,4237.0,-157.0,
FG2408.ZCE,20240723,1416.0,1423.0,1422.0,1422.0,1390.0,1395.0,1406.0,-28.0,-17.0,474.0,1332.6,4175.0,-62.0,
FG2408.ZCE,20240724,1395.0,1406.0,1397.0,1414.0,1357.0,1406.0,1400.0,0.0,-6.0,1396.0,3907.73,4128.0,-47.0,
FG2408.ZCE,20240725,1406.0,1400.0,1435.0,1435.0,1385.0,1404.0,1413.0,4.0,13.0,830.0,2345.22,3955.0,-173.0,
FG2408.ZCE,20240726,1404.0,1413.0,1406.0,1421.0,1384.0,1388.0,1407.0,-25.0,-6.0,351.0,987.37,3840.0,-115.0,
FG2408.ZCE,20240729,1388.0,1407.0,1388.0,1392.0,1322.0,1327.0,1359.0,-80.0,-48.0,1735.0,4716.25,2915.0,-925.0,
FG2408.ZCE,20240730,1327.0,1359.0,1335.0,1356.0,1330.0,1345.0,1345.0,-14.0,-14.0,702.0,1888.53,2418.0,-497.0,
FG2408.ZCE,20240731,1345.0,1345.0,1339.0,1384.0,1323.0,1372.0,1364.0,27.0,19.0,635.0,1732.12,1996.0,-422.0,
FG2408.ZCE,20240801,1372.0,1364.0,1365.0,1365.0,1360.0,1360.0,1360.0,-4.0,-4.0,34.0,92.49,1962.0,-34.0,
FG2408.ZCE,20240802,1360.0,1360.0,1351.0,1351.0,1310.0,1330.0,1316.0,-30.0,-44.0,371.0,976.61,2105.0,143.0,
FG2408.ZCE,20240805,1330.0,1316.0,1337.0,1337.0,1318.0,1318.0,1329.0,2.0,13.0,100.0,265.88,2105.0,0.0,
FG2408.ZCE,20240806,1318.0,1329.0,1461.0,1461.0,1325.0,1325.0,1382.0,-4.0,53.0,3.0,8.29,2106.0,1.0,
FG2408.ZCE,20240807,1325.0,1382.0,,,,1313.0,1313.0,-69.0,-69.0,0.0,0.0,2106.0,0.0,
FG2408.ZCE,20240808,1313.0,1313.0,1284.0,1284.0,1268.0,1268.0,1279.0,-45.0,-34.0,15.0,38.36,2106.0,0.0,
FG2408.ZCE,20240809,1268.0,1279.0,1288.0,1304.0,1288.0,1304.0,1296.0,25.0,17.0,15.0,38.89,2106.0,0.0,
FG2408.ZCE,20240812,1304.0,1296.0,1269.0,1279.0,1269.0,1274.0,1274.0,-22.0,-22.0,40.0,101.95,2106.0,0.0,
FG2408.ZCE,20240813,1274.0,1274.0,1248.0,1252.0,1235.0,1235.0,1244.0,-39.0,-30.0,70.0,174.43,2066.0,-40.0,
FG2408.ZCE,20240814,1235.0,1244.0,1368.0,1368.0,1232.0,1244.0,1244.0,0.0,0.0,78.0,194.05,0.0,-2066.0,