finance-talk/data/FG/FG2411.csv

ts_code,trade_date,pre_close,pre_settle,open,high,low,close,settle,change1,change2,vol,amount,oi,oi_chg,delv_settle
FG2411.ZCE,20231115,,1572.0,1571.0,1571.0,1551.0,1559.0,1561.0,-13.0,-11.0,142.0,443.44,101.0,,
FG2411.ZCE,20231116,1559.0,1561.0,1559.0,1565.0,1555.0,1563.0,1559.0,2.0,-2.0,139.0,433.39,163.0,62.0,
FG2411.ZCE,20231117,1563.0,1559.0,1565.0,1579.0,1563.0,1567.0,1573.0,8.0,14.0,146.0,459.17,169.0,6.0,
FG2411.ZCE,20231120,1567.0,1573.0,1572.0,1602.0,1572.0,1602.0,1592.0,29.0,19.0,167.0,531.58,166.0,-3.0,
FG2411.ZCE,20231121,1602.0,1592.0,1592.0,1634.0,1592.0,1609.0,1614.0,17.0,22.0,177.0,571.39,203.0,37.0,
FG2411.ZCE,20231122,1609.0,1614.0,1607.0,1621.0,1569.0,1583.0,1588.0,-31.0,-26.0,304.0,965.51,287.0,84.0,
FG2411.ZCE,20231123,1583.0,1588.0,1583.0,1617.0,1578.0,1616.0,1592.0,28.0,4.0,293.0,932.97,258.0,-29.0,
FG2411.ZCE,20231124,1616.0,1592.0,1610.0,1666.0,1598.0,1650.0,1640.0,58.0,48.0,301.0,987.12,286.0,28.0,
FG2411.ZCE,20231127,1650.0,1640.0,1645.0,1716.0,1645.0,1685.0,1682.0,45.0,42.0,337.0,1133.84,369.0,83.0,
FG2411.ZCE,20231128,1685.0,1682.0,1688.0,1714.0,1661.0,1685.0,1691.0,3.0,9.0,367.0,1240.92,317.0,-52.0,
FG2411.ZCE,20231129,1685.0,1691.0,1686.0,1752.0,1686.0,1745.0,1724.0,54.0,33.0,415.0,1431.22,270.0,-47.0,
FG2411.ZCE,20231130,1745.0,1724.0,1751.0,1753.0,1715.0,1753.0,1739.0,29.0,15.0,308.0,1070.96,406.0,136.0,
FG2411.ZCE,20231201,1753.0,1739.0,1756.0,1832.0,1753.0,1821.0,1787.0,82.0,48.0,501.0,1790.9,503.0,97.0,
FG2411.ZCE,20231204,1821.0,1787.0,1826.0,1868.0,1795.0,1829.0,1832.0,42.0,45.0,927.0,3395.98,598.0,95.0,
FG2411.ZCE,20231205,1829.0,1832.0,1832.0,1849.0,1774.0,1810.0,1807.0,-22.0,-25.0,682.0,2464.88,582.0,-16.0,
FG2411.ZCE,20231206,1810.0,1807.0,1815.0,1846.0,1782.0,1832.0,1815.0,25.0,8.0,2214.0,8035.06,2389.0,1807.0,
FG2411.ZCE,20231207,1832.0,1815.0,1838.0,1945.0,1821.0,1921.0,1895.0,106.0,80.0,1090.0,4131.3,2413.0,24.0,
FG2411.ZCE,20231208,1921.0,1895.0,1904.0,1954.0,1874.0,1885.0,1920.0,-10.0,25.0,828.0,3179.56,2632.0,219.0,
FG2411.ZCE,20231211,1885.0,1920.0,1918.0,1918.0,1826.0,1842.0,1851.0,-78.0,-69.0,434.0,1607.03,2548.0,-84.0,
FG2411.ZCE,20231212,1842.0,1851.0,1845.0,1845.0,1809.0,1820.0,1829.0,-31.0,-22.0,785.0,2871.66,2837.0,289.0,
FG2411.ZCE,20231213,1820.0,1829.0,1822.0,1823.0,1742.0,1762.0,1774.0,-67.0,-55.0,807.0,2862.95,3053.0,216.0,
FG2411.ZCE,20231214,1762.0,1774.0,1773.0,1785.0,1756.0,1765.0,1765.0,-9.0,-9.0,596.0,2104.18,3381.0,328.0,
FG2411.ZCE,20231215,1765.0,1765.0,1775.0,1810.0,1758.0,1760.0,1782.0,-5.0,17.0,627.0,2234.3,3647.0,266.0,
FG2411.ZCE,20231218,1760.0,1782.0,1756.0,1758.0,1699.0,1712.0,1721.0,-70.0,-61.0,582.0,2003.57,3916.0,269.0,
FG2411.ZCE,20231219,1712.0,1721.0,1722.0,1741.0,1710.0,1729.0,1720.0,8.0,-1.0,769.0,2644.62,4430.0,514.0,
FG2411.ZCE,20231220,1729.0,1720.0,1741.0,1768.0,1733.0,1760.0,1742.0,40.0,22.0,1051.0,3662.55,5153.0,723.0,
FG2411.ZCE,20231221,1760.0,1742.0,1744.0,1801.0,1730.0,1800.0,1764.0,58.0,22.0,681.0,2402.62,5281.0,128.0,
FG2411.ZCE,20231222,1800.0,1764.0,1797.0,1845.0,1779.0,1816.0,1815.0,52.0,51.0,387.0,1405.05,5208.0,-73.0,
FG2411.ZCE,20231225,1816.0,1815.0,1800.0,1815.0,1770.0,1793.0,1794.0,-22.0,-21.0,564.0,2023.59,5015.0,-193.0,
FG2411.ZCE,20231226,1793.0,1794.0,1771.0,1812.0,1771.0,1790.0,1792.0,-4.0,-2.0,166.0,594.93,5044.0,29.0,
FG2411.ZCE,20231227,1790.0,1792.0,1799.0,1811.0,1782.0,1800.0,1797.0,8.0,5.0,120.0,431.2,5067.0,23.0,
FG2411.ZCE,20231228,1800.0,1797.0,1795.0,1812.0,1776.0,1801.0,1795.0,4.0,-2.0,141.0,506.26,5060.0,-7.0,
FG2411.ZCE,20231229,1801.0,1795.0,1770.0,1820.0,1770.0,1815.0,1808.0,20.0,13.0,385.0,1392.04,4946.0,-114.0,
FG2411.ZCE,20240102,1815.0,1808.0,1798.0,1801.0,1770.0,1785.0,1789.0,-23.0,-19.0,917.0,3280.53,4256.0,-690.0,
FG2411.ZCE,20240103,1785.0,1789.0,1775.0,1855.0,1775.0,1835.0,1836.0,46.0,47.0,497.0,1824.57,4421.0,165.0,
FG2411.ZCE,20240104,1835.0,1836.0,1846.0,1852.0,1790.0,1796.0,1819.0,-40.0,-17.0,316.0,1149.64,4356.0,-65.0,
FG2411.ZCE,20240105,1796.0,1819.0,1802.0,1819.0,1738.0,1742.0,1771.0,-77.0,-48.0,614.0,2174.71,4298.0,-58.0,
FG2411.ZCE,20240108,1742.0,1771.0,1758.0,1764.0,1661.0,1680.0,1700.0,-91.0,-71.0,948.0,3224.03,4447.0,149.0,
FG2411.ZCE,20240109,1680.0,1700.0,1682.0,1730.0,1679.0,1696.0,1702.0,-4.0,2.0,413.0,1405.77,4333.0,-114.0,
FG2411.ZCE,20240110,1696.0,1702.0,1698.0,1705.0,1608.0,1613.0,1670.0,-89.0,-32.0,931.0,3109.28,4329.0,-4.0,
FG2411.ZCE,20240111,1613.0,1670.0,1621.0,1641.0,1600.0,1635.0,1626.0,-35.0,-44.0,412.0,1339.82,4351.0,22.0,
FG2411.ZCE,20240112,1635.0,1626.0,1629.0,1636.0,1593.0,1602.0,1611.0,-24.0,-15.0,811.0,2613.04,4367.0,16.0,
FG2411.ZCE,20240115,1602.0,1611.0,1602.0,1612.0,1586.0,1602.0,1599.0,-9.0,-12.0,728.0,2328.86,4321.0,-46.0,
FG2411.ZCE,20240116,1602.0,1599.0,1601.0,1639.0,1600.0,1617.0,1612.0,18.0,13.0,1043.0,3362.75,3850.0,-471.0,
FG2411.ZCE,20240117,1617.0,1612.0,1620.0,1647.0,1605.0,1605.0,1625.0,-7.0,13.0,947.0,3077.8,3436.0,-414.0,
FG2411.ZCE,20240118,1605.0,1625.0,1608.0,1633.0,1594.0,1632.0,1618.0,7.0,-7.0,1584.0,5125.6,2316.0,-1120.0,
FG2411.ZCE,20240119,1632.0,1618.0,1628.0,1638.0,1614.0,1636.0,1628.0,18.0,10.0,744.0,2421.77,1875.0,-441.0,
FG2411.ZCE,20240122,1636.0,1628.0,1634.0,1688.0,1630.0,1670.0,1652.0,42.0,24.0,1205.0,3982.17,1399.0,-476.0,
FG2411.ZCE,20240123,1670.0,1652.0,1662.0,1667.0,1647.0,1656.0,1657.0,4.0,5.0,249.0,825.12,1361.0,-38.0,
FG2411.ZCE,20240124,1656.0,1657.0,1642.0,1692.0,1642.0,1687.0,1676.0,30.0,19.0,318.0,1065.87,1241.0,-120.0,
FG2411.ZCE,20240125,1687.0,1676.0,1694.0,1710.0,1684.0,1693.0,1694.0,17.0,18.0,477.0,1616.53,1160.0,-81.0,
FG2411.ZCE,20240126,1693.0,1694.0,1690.0,1698.0,1668.0,1682.0,1682.0,-12.0,-12.0,703.0,2365.34,1079.0,-81.0,
FG2411.ZCE,20240129,1682.0,1682.0,1662.0,1730.0,1662.0,1680.0,1704.0,-2.0,22.0,371.0,1264.03,1112.0,33.0,
FG2411.ZCE,20240130,1680.0,1704.0,1684.0,1698.0,1667.0,1677.0,1681.0,-27.0,-23.0,183.0,615.15,1101.0,-11.0,
FG2411.ZCE,20240131,1677.0,1681.0,1671.0,1686.0,1660.0,1675.0,1673.0,-6.0,-8.0,199.0,665.92,1098.0,-3.0,
FG2411.ZCE,20240201,1675.0,1673.0,1678.0,1678.0,1621.0,1626.0,1639.0,-47.0,-34.0,301.0,986.78,1166.0,68.0,
FG2411.ZCE,20240202,1626.0,1639.0,1624.0,1640.0,1611.0,1618.0,1620.0,-21.0,-19.0,229.0,741.75,1200.0,34.0,
FG2411.ZCE,20240205,1618.0,1620.0,1615.0,1647.0,1615.0,1629.0,1633.0,9.0,13.0,145.0,473.48,1186.0,-14.0,
FG2411.ZCE,20240206,1629.0,1633.0,1626.0,1650.0,1610.0,1638.0,1629.0,5.0,-4.0,274.0,892.49,1148.0,-38.0,
FG2411.ZCE,20240207,1638.0,1629.0,1635.0,1661.0,1633.0,1658.0,1645.0,29.0,16.0,146.0,480.41,1099.0,-49.0,
FG2411.ZCE,20240208,1658.0,1645.0,1631.0,1683.0,1631.0,1650.0,1665.0,5.0,20.0,103.0,342.93,1086.0,-13.0,
FG2411.ZCE,20240219,1650.0,1665.0,1635.0,1672.0,1603.0,1612.0,1615.0,-53.0,-50.0,355.0,1146.66,1222.0,136.0,
FG2411.ZCE,20240220,1612.0,1615.0,1610.0,1615.0,1575.0,1576.0,1590.0,-39.0,-25.0,384.0,1221.3,1436.0,214.0,
FG2411.ZCE,20240221,1576.0,1590.0,1584.0,1595.0,1568.0,1573.0,1578.0,-17.0,-12.0,383.0,1208.84,1610.0,174.0,
FG2411.ZCE,20240222,1573.0,1578.0,1569.0,1582.0,1569.0,1577.0,1575.0,-1.0,-3.0,269.0,847.14,1701.0,91.0,
FG2411.ZCE,20240223,1577.0,1575.0,1579.0,1585.0,1577.0,1579.0,1582.0,4.0,7.0,288.0,911.2,1726.0,25.0,
FG2411.ZCE,20240226,1579.0,1582.0,1578.0,1585.0,1558.0,1563.0,1570.0,-19.0,-12.0,405.0,1271.97,1809.0,83.0,
FG2411.ZCE,20240227,1563.0,1570.0,1567.0,1588.0,1563.0,1585.0,1578.0,15.0,8.0,304.0,959.5,1717.0,-92.0,
FG2411.ZCE,20240228,1585.0,1578.0,1584.0,1586.0,1549.0,1555.0,1567.0,-23.0,-11.0,488.0,1529.57,1952.0,235.0,
FG2411.ZCE,20240229,1555.0,1567.0,1551.0,1564.0,1548.0,1560.0,1554.0,-7.0,-13.0,423.0,1314.76,1993.0,41.0,
FG2411.ZCE,20240301,1560.0,1554.0,1562.0,1572.0,1554.0,1561.0,1562.0,7.0,8.0,576.0,1799.94,2258.0,265.0,
FG2411.ZCE,20240304,1561.0,1562.0,1561.0,1562.0,1536.0,1556.0,1548.0,-6.0,-14.0,570.0,1765.11,2408.0,150.0,
FG2411.ZCE,20240305,1556.0,1548.0,1558.0,1579.0,1541.0,1544.0,1559.0,-4.0,11.0,721.0,2247.38,2535.0,127.0,
FG2411.ZCE,20240306,1544.0,1559.0,1542.0,1552.0,1533.0,1548.0,1542.0,-11.0,-17.0,430.0,1325.9,2656.0,121.0,
FG2411.ZCE,20240307,1548.0,1542.0,1552.0,1561.0,1530.0,1538.0,1549.0,-4.0,7.0,353.0,1093.42,2772.0,116.0,
FG2411.ZCE,20240308,1538.0,1549.0,1539.0,1555.0,1538.0,1550.0,1547.0,1.0,-2.0,339.0,1048.89,2716.0,-56.0,
FG2411.ZCE,20240311,1550.0,1547.0,1551.0,1563.0,1515.0,1532.0,1537.0,-15.0,-10.0,1431.0,4398.26,2960.0,244.0,
FG2411.ZCE,20240312,1532.0,1537.0,1537.0,1543.0,1525.0,1543.0,1535.0,6.0,-2.0,317.0,973.45,2973.0,13.0,
FG2411.ZCE,20240313,1543.0,1535.0,1543.0,1546.0,1530.0,1536.0,1538.0,1.0,3.0,225.0,692.11,3045.0,72.0,
FG2411.ZCE,20240314,1536.0,1538.0,1540.0,1543.0,1518.0,1530.0,1533.0,-8.0,-5.0,375.0,1149.63,3021.0,-24.0,
FG2411.ZCE,20240315,1530.0,1533.0,1531.0,1547.0,1529.0,1535.0,1537.0,2.0,4.0,464.0,1426.05,2979.0,-42.0,
FG2411.ZCE,20240318,1535.0,1537.0,1537.0,1540.0,1487.0,1493.0,1509.0,-44.0,-28.0,723.0,2181.43,3226.0,247.0,
FG2411.ZCE,20240319,1493.0,1509.0,1497.0,1516.0,1490.0,1506.0,1501.0,-3.0,-8.0,366.0,1098.95,3311.0,85.0,
FG2411.ZCE,20240320,1506.0,1501.0,1500.0,1516.0,1497.0,1497.0,1506.0,-4.0,5.0,214.0,644.42,3321.0,10.0,
FG2411.ZCE,20240321,1497.0,1506.0,1501.0,1523.0,1492.0,1514.0,1508.0,8.0,2.0,382.0,1151.8,3200.0,-121.0,
FG2411.ZCE,20240322,1514.0,1508.0,1512.0,1528.0,1500.0,1506.0,1516.0,-2.0,8.0,357.0,1082.28,3151.0,-49.0,
FG2411.ZCE,20240325,1506.0,1516.0,1503.0,1508.0,1475.0,1475.0,1488.0,-41.0,-28.0,876.0,2606.64,3195.0,44.0,
FG2411.ZCE,20240326,1475.0,1488.0,1479.0,1480.0,1463.0,1466.0,1471.0,-22.0,-17.0,245.0,720.65,3205.0,10.0,
FG2411.ZCE,20240327,1466.0,1471.0,1468.0,1476.0,1436.0,1440.0,1454.0,-31.0,-17.0,341.0,991.91,3254.0,49.0,
FG2411.ZCE,20240328,1440.0,1454.0,1440.0,1448.0,1417.0,1417.0,1429.0,-37.0,-25.0,385.0,1100.54,3262.0,8.0,
FG2411.ZCE,20240329,1417.0,1429.0,1422.0,1436.0,1409.0,1421.0,1419.0,-8.0,-10.0,456.0,1294.41,3453.0,191.0,
FG2411.ZCE,20240401,1421.0,1419.0,1422.0,1442.0,1410.0,1439.0,1428.0,20.0,9.0,468.0,1336.56,3434.0,-19.0,
FG2411.ZCE,20240402,1439.0,1428.0,1448.0,1451.0,1424.0,1428.0,1436.0,0.0,8.0,251.0,720.68,3478.0,44.0,
FG2411.ZCE,20240403,1428.0,1436.0,1428.0,1447.0,1428.0,1437.0,1438.0,1.0,2.0,236.0,678.72,3464.0,-14.0,
FG2411.ZCE,20240408,1437.0,1438.0,1463.0,1490.0,1455.0,1487.0,1472.0,49.0,34.0,482.0,1419.27,3305.0,-159.0,
FG2411.ZCE,20240409,1487.0,1472.0,1489.0,1512.0,1467.0,1507.0,1490.0,35.0,18.0,555.0,1653.64,3223.0,-82.0,
FG2411.ZCE,20240410,1507.0,1490.0,1518.0,1531.0,1500.0,1514.0,1516.0,24.0,26.0,852.0,2582.97,3292.0,69.0,
FG2411.ZCE,20240411,1514.0,1516.0,1520.0,1521.0,1489.0,1492.0,1503.0,-24.0,-13.0,413.0,1241.18,3368.0,76.0,
FG2411.ZCE,20240412,1492.0,1503.0,1493.0,1508.0,1480.0,1499.0,1494.0,-4.0,-9.0,386.0,1153.25,3416.0,48.0,
FG2411.ZCE,20240415,1499.0,1494.0,1498.0,1503.0,1456.0,1474.0,1475.0,-20.0,-19.0,619.0,1826.26,3516.0,100.0,
FG2411.ZCE,20240416,1474.0,1475.0,1494.0,1494.0,1453.0,1460.0,1462.0,-15.0,-13.0,353.0,1032.52,3572.0,56.0,
FG2411.ZCE,20240417,1460.0,1462.0,1460.0,1480.0,1449.0,1473.0,1463.0,11.0,1.0,429.0,1255.25,3562.0,-10.0,
FG2411.ZCE,20240418,1473.0,1463.0,1475.0,1522.0,1471.0,1516.0,1506.0,53.0,43.0,1187.0,3576.15,3614.0,52.0,
FG2411.ZCE,20240419,1516.0,1506.0,1533.0,1533.0,1497.0,1508.0,1511.0,2.0,5.0,644.0,1946.44,3607.0,-7.0,
FG2411.ZCE,20240422,1508.0,1511.0,1509.0,1547.0,1504.0,1529.0,1529.0,18.0,18.0,1492.0,4562.55,3180.0,-427.0,
FG2411.ZCE,20240423,1529.0,1529.0,1519.0,1542.0,1508.0,1514.0,1527.0,-15.0,-2.0,893.0,2727.05,2971.0,-209.0,
FG2411.ZCE,20240424,1514.0,1527.0,1515.0,1560.0,1515.0,1547.0,1548.0,20.0,21.0,1418.0,4389.75,3023.0,52.0,
FG2411.ZCE,20240425,1547.0,1548.0,1550.0,1584.0,1539.0,1568.0,1567.0,20.0,19.0,1342.0,4206.96,2921.0,-102.0,
FG2411.ZCE,20240426,1568.0,1567.0,1573.0,1580.0,1547.0,1573.0,1564.0,6.0,-3.0,564.0,1764.06,2878.0,-43.0,
FG2411.ZCE,20240429,1573.0,1564.0,1566.0,1578.0,1540.0,1565.0,1561.0,1.0,-3.0,461.0,1439.27,2844.0,-34.0,
FG2411.ZCE,20240430,1565.0,1561.0,1567.0,1575.0,1527.0,1537.0,1550.0,-24.0,-11.0,560.0,1736.37,2809.0,-35.0,
FG2411.ZCE,20240506,1537.0,1550.0,1536.0,1602.0,1536.0,1593.0,1574.0,43.0,24.0,651.0,2049.21,2611.0,-198.0,
FG2411.ZCE,20240507,1593.0,1574.0,1598.0,1620.0,1588.0,1600.0,1605.0,26.0,31.0,618.0,1983.66,2619.0,8.0,
FG2411.ZCE,20240508,1600.0,1605.0,1596.0,1608.0,1580.0,1589.0,1593.0,-16.0,-12.0,431.0,1373.59,2584.0,-35.0,
FG2411.ZCE,20240509,1589.0,1593.0,1593.0,1612.0,1586.0,1610.0,1595.0,17.0,2.0,691.0,2204.75,2787.0,203.0,
FG2411.ZCE,20240510,1610.0,1595.0,1623.0,1637.0,1598.0,1611.0,1621.0,16.0,26.0,711.0,2304.91,2709.0,-78.0,
FG2411.ZCE,20240513,1611.0,1621.0,1608.0,1618.0,1589.0,1611.0,1604.0,-10.0,-17.0,538.0,1726.16,2618.0,-91.0,
FG2411.ZCE,20240514,1611.0,1604.0,1606.0,1619.0,1571.0,1580.0,1591.0,-24.0,-13.0,1019.0,3241.84,2821.0,203.0,
FG2411.ZCE,20240515,1580.0,1591.0,1588.0,1588.0,1562.0,1580.0,1572.0,-11.0,-19.0,422.0,1327.08,2828.0,7.0,
FG2411.ZCE,20240516,1580.0,1572.0,1576.0,1600.0,1570.0,1599.0,1583.0,27.0,11.0,430.0,1361.13,2952.0,124.0,
FG2411.ZCE,20240517,1599.0,1583.0,1606.0,1639.0,1593.0,1637.0,1621.0,54.0,38.0,852.0,2762.63,2817.0,-135.0,
FG2411.ZCE,20240520,1637.0,1621.0,1640.0,1658.0,1627.0,1646.0,1644.0,25.0,23.0,752.0,2472.37,2871.0,54.0,
FG2411.ZCE,20240521,1646.0,1644.0,1640.0,1685.0,1636.0,1662.0,1676.0,18.0,32.0,2348.0,7872.77,4576.0,1705.0,
FG2411.ZCE,20240522,1662.0,1676.0,1675.0,1702.0,1669.0,1691.0,1686.0,15.0,10.0,1431.0,4824.12,4412.0,-164.0,
FG2411.ZCE,20240523,1691.0,1686.0,1678.0,1707.0,1661.0,1677.0,1687.0,-9.0,1.0,548.0,1848.94,4342.0,-70.0,
FG2411.ZCE,20240524,1677.0,1687.0,1692.0,1742.0,1665.0,1726.0,1712.0,39.0,25.0,1159.0,3968.55,4064.0,-278.0,
FG2411.ZCE,20240527,1726.0,1712.0,1747.0,1747.0,1715.0,1729.0,1731.0,17.0,19.0,459.0,1589.01,4055.0,-9.0,
FG2411.ZCE,20240528,1729.0,1731.0,1725.0,1741.0,1704.0,1706.0,1720.0,-25.0,-11.0,753.0,2590.92,3933.0,-122.0,
FG2411.ZCE,20240529,1706.0,1720.0,1712.0,1774.0,1692.0,1774.0,1729.0,54.0,9.0,804.0,2780.35,3833.0,-100.0,
FG2411.ZCE,20240530,1774.0,1729.0,1775.0,1783.0,1724.0,1740.0,1756.0,11.0,27.0,604.0,2121.36,3748.0,-85.0,
FG2411.ZCE,20240531,1740.0,1756.0,1739.0,1748.0,1718.0,1729.0,1734.0,-27.0,-22.0,409.0,1418.56,3728.0,-20.0,
FG2411.ZCE,20240603,1729.0,1734.0,1729.0,1729.0,1677.0,1691.0,1696.0,-43.0,-38.0,1238.0,4198.27,3851.0,123.0,
FG2411.ZCE,20240604,1691.0,1696.0,1691.0,1720.0,1669.0,1705.0,1698.0,9.0,2.0,502.0,1704.44,3829.0,-22.0,
FG2411.ZCE,20240605,1705.0,1698.0,1700.0,1722.0,1685.0,1707.0,1706.0,9.0,8.0,447.0,1525.46,3925.0,96.0,
FG2411.ZCE,20240606,1707.0,1706.0,1700.0,1751.0,1700.0,1749.0,1736.0,43.0,30.0,877.0,3045.61,4137.0,212.0,
FG2411.ZCE,20240607,1749.0,1736.0,1748.0,1758.0,1719.0,1728.0,1736.0,-8.0,0.0,524.0,1818.84,4106.0,-31.0,
FG2411.ZCE,20240611,1728.0,1736.0,1722.0,1726.0,1680.0,1687.0,1706.0,-49.0,-30.0,520.0,1774.02,4276.0,170.0,
FG2411.ZCE,20240612,1687.0,1706.0,1692.0,1698.0,1678.0,1687.0,1689.0,-19.0,-17.0,692.0,2338.09,4674.0,398.0,
FG2411.ZCE,20240613,1687.0,1689.0,1686.0,1687.0,1636.0,1653.0,1656.0,-36.0,-33.0,1242.0,4112.72,5224.0,550.0,
FG2411.ZCE,20240614,1653.0,1656.0,1657.0,1669.0,1645.0,1657.0,1658.0,1.0,2.0,405.0,1342.78,5164.0,-60.0,
FG2411.ZCE,20240617,1657.0,1658.0,1648.0,1658.0,1600.0,1605.0,1623.0,-53.0,-35.0,565.0,1833.54,5288.0,124.0,
FG2411.ZCE,20240618,1605.0,1623.0,1608.0,1620.0,1580.0,1589.0,1605.0,-34.0,-18.0,456.0,1463.48,5339.0,51.0,
FG2411.ZCE,20240619,1589.0,1605.0,1589.0,1605.0,1580.0,1594.0,1593.0,-11.0,-12.0,345.0,1098.87,5367.0,28.0,
FG2411.ZCE,20240620,1594.0,1593.0,1587.0,1610.0,1575.0,1600.0,1591.0,7.0,-2.0,663.0,2110.03,5603.0,236.0,
FG2411.ZCE,20240621,1600.0,1591.0,1609.0,1626.0,1586.0,1593.0,1604.0,2.0,13.0,257.0,824.37,5595.0,-8.0,
FG2411.ZCE,20240624,1593.0,1604.0,1584.0,1598.0,1542.0,1549.0,1559.0,-55.0,-45.0,548.0,1709.12,5660.0,65.0,
FG2411.ZCE,20240625,1549.0,1559.0,1543.0,1567.0,1543.0,1563.0,1559.0,4.0,0.0,212.0,660.85,5652.0,-8.0,
FG2411.ZCE,20240626,1563.0,1559.0,1549.0,1573.0,1538.0,1569.0,1548.0,10.0,-11.0,747.0,2313.23,5636.0,-16.0,
FG2411.ZCE,20240627,1569.0,1548.0,1569.0,1569.0,1543.0,1549.0,1555.0,1.0,7.0,454.0,1411.71,5510.0,-126.0,
FG2411.ZCE,20240628,1549.0,1555.0,1559.0,1584.0,1542.0,1584.0,1564.0,29.0,9.0,461.0,1442.17,5447.0,-63.0,
FG2411.ZCE,20240701,1584.0,1564.0,1578.0,1595.0,1559.0,1575.0,1571.0,11.0,7.0,710.0,2230.91,5506.0,59.0,
FG2411.ZCE,20240702,1575.0,1571.0,1575.0,1603.0,1575.0,1599.0,1585.0,28.0,14.0,1208.0,3828.83,5338.0,-168.0,
FG2411.ZCE,20240703,1599.0,1585.0,1609.0,1609.0,1576.0,1605.0,1591.0,20.0,6.0,508.0,1616.48,5297.0,-41.0,
FG2411.ZCE,20240704,1605.0,1591.0,1605.0,1612.0,1588.0,1590.0,1601.0,-1.0,10.0,289.0,925.46,5291.0,-6.0,
FG2411.ZCE,20240705,1590.0,1601.0,1592.0,1594.0,1553.0,1556.0,1567.0,-45.0,-34.0,589.0,1845.6,5378.0,87.0,
FG2411.ZCE,20240708,1556.0,1567.0,1558.0,1563.0,1519.0,1527.0,1542.0,-40.0,-25.0,1127.0,3476.76,5074.0,-304.0,
FG2411.ZCE,20240709,1527.0,1542.0,1531.0,1545.0,1519.0,1535.0,1526.0,-7.0,-16.0,725.0,2212.44,4660.0,-414.0,
FG2411.ZCE,20240710,1535.0,1526.0,1537.0,1537.0,1491.0,1502.0,1505.0,-24.0,-21.0,1175.0,3535.86,4473.0,-187.0,
FG2411.ZCE,20240711,1502.0,1505.0,1510.0,1516.0,1489.0,1498.0,1508.0,-7.0,3.0,619.0,1867.18,4579.0,106.0,
FG2411.ZCE,20240712,1498.0,1508.0,1496.0,1515.0,1496.0,1511.0,1506.0,3.0,-2.0,370.0,1114.08,4640.0,61.0,
FG2411.ZCE,20240715,1511.0,1506.0,1498.0,1512.0,1487.0,1494.0,1498.0,-12.0,-8.0,892.0,2672.15,4631.0,-9.0,
FG2411.ZCE,20240716,1494.0,1498.0,1492.0,1499.0,1482.0,1493.0,1490.0,-5.0,-8.0,754.0,2247.48,4694.0,63.0,
FG2411.ZCE,20240717,1493.0,1490.0,1483.0,1500.0,1475.0,1483.0,1486.0,-7.0,-4.0,738.0,2193.18,4944.0,250.0,
FG2411.ZCE,20240718,1483.0,1486.0,1483.0,1506.0,1479.0,1500.0,1492.0,14.0,6.0,685.0,2043.78,4915.0,-29.0,
FG2411.ZCE,20240719,1500.0,1492.0,1492.0,1500.0,1480.0,1482.0,1488.0,-10.0,-4.0,628.0,1869.05,5080.0,165.0,
FG2411.ZCE,20240722,1482.0,1488.0,1488.0,1492.0,1446.0,1449.0,1458.0,-39.0,-30.0,2352.0,6857.78,5787.0,707.0,
FG2411.ZCE,20240723,1449.0,1458.0,1456.0,1458.0,1423.0,1426.0,1444.0,-32.0,-14.0,1938.0,5595.2,6713.0,926.0,
FG2411.ZCE,20240724,1426.0,1444.0,1427.0,1446.0,1415.0,1436.0,1433.0,-8.0,-11.0,1571.0,4502.86,7110.0,397.0,
FG2411.ZCE,20240725,1436.0,1433.0,1439.0,1442.0,1415.0,1423.0,1427.0,-10.0,-6.0,832.0,2374.56,7222.0,112.0,
FG2411.ZCE,20240726,1423.0,1427.0,1427.0,1440.0,1410.0,1410.0,1426.0,-17.0,-1.0,822.0,2344.74,7243.0,21.0,
FG2411.ZCE,20240729,1410.0,1426.0,1408.0,1410.0,1364.0,1366.0,1389.0,-60.0,-37.0,2356.0,6542.92,7799.0,556.0,
FG2411.ZCE,20240730,1366.0,1389.0,1373.0,1377.0,1361.0,1366.0,1368.0,-23.0,-21.0,1274.0,3486.38,7745.0,-54.0,
FG2411.ZCE,20240731,1366.0,1368.0,1367.0,1400.0,1353.0,1397.0,1378.0,29.0,10.0,1939.0,5343.12,7544.0,-201.0,
FG2411.ZCE,20240801,1397.0,1378.0,1405.0,1414.0,1377.0,1382.0,1395.0,4.0,17.0,2000.0,5580.74,7781.0,237.0,
FG2411.ZCE,20240802,1382.0,1395.0,1385.0,1398.0,1363.0,1397.0,1380.0,2.0,-15.0,1725.0,4762.68,7950.0,169.0,
FG2411.ZCE,20240805,1397.0,1380.0,1385.0,1392.0,1364.0,1381.0,1379.0,1.0,-1.0,1369.0,3776.79,8071.0,121.0,
FG2411.ZCE,20240806,1381.0,1379.0,1371.0,1385.0,1359.0,1367.0,1370.0,-12.0,-9.0,1779.0,4874.87,8092.0,21.0,
FG2411.ZCE,20240807,1367.0,1370.0,1365.0,1370.0,1349.0,1350.0,1356.0,-20.0,-14.0,1964.0,5324.98,7950.0,-142.0,
FG2411.ZCE,20240808,1350.0,1356.0,1358.0,1360.0,1328.0,1332.0,1343.0,-24.0,-13.0,1903.0,5110.92,8611.0,661.0,
FG2411.ZCE,20240809,1332.0,1343.0,1338.0,1362.0,1338.0,1343.0,1349.0,0.0,6.0,2327.0,6276.17,8637.0,26.0,
FG2411.ZCE,20240812,1343.0,1349.0,1342.0,1344.0,1318.0,1337.0,1334.0,-12.0,-15.0,2375.0,6334.66,8590.0,-47.0,
FG2411.ZCE,20240813,1337.0,1334.0,1337.0,1338.0,1292.0,1299.0,1312.0,-35.0,-22.0,2361.0,6194.54,8950.0,360.0,
FG2411.ZCE,20240814,1299.0,1312.0,1297.0,1300.0,1260.0,1272.0,1276.0,-40.0,-36.0,2537.0,6476.62,9341.0,391.0,
FG2411.ZCE,20240815,1272.0,1276.0,1277.0,1280.0,1256.0,1270.0,1267.0,-6.0,-9.0,2273.0,5759.1,9659.0,318.0,
FG2411.ZCE,20240816,1270.0,1267.0,1270.0,1281.0,1262.0,1265.0,1271.0,-2.0,4.0,2415.0,6140.64,9427.0,-232.0,
FG2411.ZCE,20240819,1265.0,1271.0,1262.0,1278.0,1257.0,1263.0,1265.0,-8.0,-6.0,2149.0,5438.12,9615.0,188.0,
FG2411.ZCE,20240820,1263.0,1265.0,1265.0,1281.0,1257.0,1270.0,1268.0,5.0,3.0,1826.0,4632.29,9487.0,-128.0,
FG2411.ZCE,20240821,1270.0,1268.0,1276.0,1287.0,1268.0,1285.0,1279.0,17.0,11.0,2004.0,5126.87,9610.0,123.0,
FG2411.ZCE,20240822,1285.0,1279.0,1280.0,1288.0,1225.0,1233.0,1257.0,-46.0,-22.0,3422.0,8604.07,9649.0,39.0,
FG2411.ZCE,20240823,1233.0,1257.0,1231.0,1237.0,1204.0,1207.0,1216.0,-50.0,-41.0,3208.0,7802.93,10340.0,691.0,
FG2411.ZCE,20240826,1207.0,1216.0,1209.0,1214.0,1175.0,1187.0,1191.0,-29.0,-25.0,4817.0,11476.05,11663.0,1323.0,
FG2411.ZCE,20240827,1187.0,1191.0,1190.0,1200.0,1165.0,1193.0,1183.0,2.0,-8.0,8283.0,19589.81,13295.0,1632.0,
FG2411.ZCE,20240828,1193.0,1183.0,1193.0,1207.0,1177.0,1188.0,1191.0,5.0,8.0,5436.0,12949.73,14407.0,1112.0,
FG2411.ZCE,20240829,1188.0,1191.0,1179.0,1193.0,1169.0,1179.0,1179.0,-12.0,-12.0,7172.0,16906.98,16410.0,2003.0,
FG2411.ZCE,20240830,1179.0,1179.0,1179.0,1194.0,1171.0,1175.0,1180.0,-4.0,1.0,8825.0,20825.98,18873.0,2463.0,
FG2411.ZCE,20240902,1175.0,1180.0,1178.0,1179.0,1079.0,1088.0,1121.0,-92.0,-59.0,23712.0,53175.86,24365.0,5492.0,
FG2411.ZCE,20240903,1088.0,1121.0,1086.0,1092.0,1050.0,1057.0,1067.0,-64.0,-54.0,19765.0,42171.63,24192.0,-173.0,
FG2411.ZCE,20240904,1057.0,1067.0,1064.0,1078.0,1047.0,1056.0,1062.0,-11.0,-5.0,15692.0,33331.26,22573.0,-1619.0,
FG2411.ZCE,20240905,1056.0,1062.0,1060.0,1089.0,1053.0,1066.0,1070.0,4.0,8.0,14492.0,31020.4,20527.0,-2046.0,
FG2411.ZCE,20240906,1066.0,1070.0,1069.0,1071.0,1031.0,1045.0,1051.0,-25.0,-19.0,11774.0,24747.73,21199.0,672.0,
FG2411.ZCE,20240909,1045.0,1051.0,1051.0,1051.0,1014.0,1025.0,1028.0,-26.0,-23.0,18352.0,37744.52,23294.0,2095.0,
FG2411.ZCE,20240910,1025.0,1028.0,1025.0,1028.0,1007.0,1008.0,1017.0,-20.0,-11.0,10107.0,20554.73,23339.0,45.0,
FG2411.ZCE,20240911,1008.0,1017.0,1005.0,1014.0,988.0,1009.0,998.0,-8.0,-19.0,18046.0,36024.19,24143.0,804.0,
FG2411.ZCE,20240912,1009.0,998.0,1009.0,1009.0,970.0,978.0,988.0,-20.0,-10.0,15122.0,29883.18,25971.0,1828.0,
FG2411.ZCE,20240913,978.0,988.0,981.0,993.0,958.0,963.0,978.0,-25.0,-10.0,13005.0,25442.48,27367.0,1396.0,
FG2411.ZCE,20240918,963.0,978.0,958.0,964.0,933.0,947.0,949.0,-31.0,-29.0,12098.0,22960.86,28236.0,869.0,
FG2411.ZCE,20240919,947.0,949.0,947.0,992.0,939.0,981.0,970.0,32.0,21.0,24408.0,47342.7,27986.0,-250.0,
FG2411.ZCE,20240920,981.0,970.0,984.0,984.0,952.0,957.0,965.0,-13.0,-5.0,16705.0,32242.42,28247.0,261.0,
FG2411.ZCE,20240923,957.0,965.0,954.0,980.0,944.0,964.0,961.0,-1.0,-4.0,19554.0,37575.61,30975.0,2728.0,
FG2411.ZCE,20240924,964.0,961.0,966.0,1007.0,961.0,1003.0,986.0,42.0,25.0,30700.0,60570.1,31609.0,634.0,
FG2411.ZCE,20240925,1003.0,986.0,1007.0,1075.0,998.0,1018.0,1032.0,32.0,46.0,41984.0,86635.13,30352.0,-1257.0,
FG2411.ZCE,20240926,1018.0,1032.0,1016.0,1038.0,937.0,982.0,981.0,-50.0,-51.0,79464.0,155913.02,51463.0,21111.0,
FG2411.ZCE,20240927,982.0,981.0,998.0,1019.0,971.0,1014.0,996.0,33.0,15.0,74996.0,149364.21,51148.0,-315.0,
FG2411.ZCE,20240930,1014.0,996.0,1015.0,1096.0,996.0,1096.0,1061.0,100.0,65.0,62980.0,133606.38,41310.0,-9838.0,
FG2411.ZCE,20241008,1096.0,1061.0,1194.0,1194.0,1025.0,1067.0,1108.0,6.0,47.0,62984.0,139536.52,33965.0,-7345.0,
FG2411.ZCE,20241009,1067.0,1108.0,1073.0,1080.0,1038.0,1053.0,1060.0,-55.0,-48.0,36442.0,77250.58,37983.0,4018.0,
FG2411.ZCE,20241010,1053.0,1060.0,1043.0,1065.0,1020.0,1027.0,1041.0,-33.0,-19.0,34186.0,71156.83,37873.0,-110.0,
FG2411.ZCE,20241011,1027.0,1041.0,1030.0,1044.0,1028.0,1041.0,1036.0,0.0,-5.0,62602.0,131028.23,40043.0,2170.0,
FG2411.ZCE,20241014,1041.0,1036.0,1038.0,1076.0,1022.0,1059.0,1047.0,23.0,11.0,35055.0,73377.44,33407.0,-6636.0,
FG2411.ZCE,20241015,1059.0,1047.0,1060.0,1138.0,1054.0,1119.0,1101.0,72.0,54.0,37644.0,82879.56,27068.0,-6339.0,
FG2411.ZCE,20241016,1119.0,1101.0,1124.0,1160.0,1110.0,1132.0,1141.0,31.0,40.0,23437.0,53501.09,24614.0,-2454.0,
FG2411.ZCE,20241017,1132.0,1141.0,1139.0,1151.0,1026.0,1026.0,1076.0,-115.0,-65.0,47176.0,101484.37,27221.0,2607.0,
FG2411.ZCE,20241018,1026.0,1076.0,1026.0,1069.0,1015.0,1051.0,1039.0,-25.0,-37.0,21929.0,45570.21,23169.0,-4052.0,
FG2411.ZCE,20241021,1051.0,1039.0,1050.0,1062.0,1036.0,1058.0,1048.0,19.0,9.0,7527.0,15783.64,22733.0,-436.0,
FG2411.ZCE,20241022,1058.0,1048.0,1060.0,1091.0,1045.0,1070.0,1073.0,22.0,25.0,12475.0,26766.2,19777.0,-2956.0,
FG2411.ZCE,20241023,1070.0,1073.0,1074.0,1102.0,1060.0,1079.0,1086.0,6.0,13.0,9048.0,19645.53,17142.0,-2635.0,
FG2411.ZCE,20241024,1079.0,1086.0,1080.0,1188.0,1080.0,1185.0,1132.0,99.0,46.0,13872.0,31404.53,14094.0,-3048.0,
FG2411.ZCE,20241025,1185.0,1132.0,1183.0,1219.0,1167.0,1196.0,1196.0,64.0,64.0,15887.0,38006.86,11913.0,-2181.0,
FG2411.ZCE,20241028,1196.0,1196.0,1203.0,1263.0,1174.0,1247.0,1227.0,51.0,31.0,11639.0,28550.15,9211.0,-2702.0,
FG2411.ZCE,20241029,1247.0,1227.0,1247.0,1258.0,1162.0,1179.0,1208.0,-48.0,-19.0,8346.0,20156.32,7805.0,-1406.0,
FG2411.ZCE,20241030,1179.0,1208.0,1204.0,1219.0,1134.0,1165.0,1180.0,-43.0,-28.0,7816.0,18448.38,5408.0,-2397.0,
FG2411.ZCE,20241031,1165.0,1180.0,1173.0,1180.0,1113.0,1140.0,1149.0,-40.0,-31.0,6077.0,13962.41,3469.0,-1939.0,
FG2411.ZCE,20241101,1140.0,1149.0,1130.0,1175.0,1130.0,1173.0,1155.0,24.0,6.0,817.0,1887.47,3065.0,-404.0,
FG2411.ZCE,20241104,1173.0,1155.0,1161.0,1184.0,1130.0,1155.0,1151.0,0.0,-4.0,540.0,1242.55,2675.0,-390.0,
FG2411.ZCE,20241105,1155.0,1151.0,1170.0,1208.0,1141.0,1208.0,1170.0,57.0,19.0,22.0,51.5,2639.0,-36.0,
FG2411.ZCE,20241106,1208.0,1170.0,1201.0,1209.0,1197.0,1209.0,1200.0,39.0,30.0,65.0,155.95,2599.0,-40.0,
FG2411.ZCE,20241107,1209.0,1200.0,1208.0,1219.0,1190.0,1219.0,1208.0,19.0,8.0,120.0,289.9,2559.0,-40.0,
FG2411.ZCE,20241108,1219.0,1208.0,1226.0,1229.0,1202.0,1202.0,1215.0,-6.0,7.0,72.0,175.04,2545.0,-14.0,
FG2411.ZCE,20241111,1202.0,1215.0,1200.0,1212.0,1170.0,1172.0,1188.0,-43.0,-27.0,196.0,465.73,2465.0,-80.0,
FG2411.ZCE,20241112,1172.0,1188.0,1185.0,1187.0,1156.0,1156.0,1170.0,-32.0,-18.0,527.0,1233.99,1962.0,-503.0,
FG2411.ZCE,20241113,1156.0,1170.0,1180.0,1207.0,1180.0,1205.0,1193.0,35.0,23.0,30.0,71.61,1937.0,-25.0,
FG2411.ZCE,20241114,1205.0,1193.0,1200.0,1203.0,1176.0,1176.0,1190.0,-17.0,-3.0,284.0,676.05,0.0,-1937.0,