finance-talk/data/FG/FG2304.csv

ts_code,trade_date,pre_close,pre_settle,open,high,low,close,settle,change1,change2,vol,amount,oi,oi_chg,delv_settle
FG2304.ZCE,20220419,,1981.0,2035.0,2040.0,2035.0,2040.0,2038.0,59.0,57.0,212.0,864.05,212.0,,
FG2304.ZCE,20220420,2040.0,2038.0,2078.0,2078.0,2037.0,2037.0,2067.0,-1.0,29.0,7.0,28.93,219.0,7.0,
FG2304.ZCE,20220421,2037.0,2067.0,2067.0,2067.0,2050.0,2064.0,2058.0,-3.0,-9.0,15.0,61.74,227.0,8.0,
FG2304.ZCE,20220422,2064.0,2058.0,2041.0,2041.0,2018.0,2018.0,2030.0,-40.0,-28.0,3.0,12.18,228.0,1.0,
FG2304.ZCE,20220425,2018.0,2030.0,2011.0,2011.0,1890.0,1890.0,1935.0,-140.0,-95.0,11.0,42.57,236.0,8.0,
FG2304.ZCE,20220426,1890.0,1935.0,1877.0,1877.0,1843.0,1851.0,1855.0,-84.0,-80.0,10.0,37.09,243.0,7.0,
FG2304.ZCE,20220427,1851.0,1855.0,1854.0,1855.0,1854.0,1855.0,1855.0,0.0,0.0,2.0,7.42,245.0,2.0,
FG2304.ZCE,20220428,1855.0,1855.0,1862.0,1874.0,1839.0,1874.0,1854.0,19.0,-1.0,14.0,51.92,242.0,-3.0,
FG2304.ZCE,20220429,1874.0,1854.0,1860.0,1892.0,1850.0,1883.0,1868.0,29.0,14.0,11.0,41.11,245.0,3.0,
FG2304.ZCE,20220505,1883.0,1868.0,1872.0,1911.0,1868.0,1891.0,1892.0,23.0,24.0,18.0,68.11,250.0,5.0,
FG2304.ZCE,20220506,1891.0,1892.0,1885.0,1907.0,1853.0,1864.0,1893.0,-28.0,1.0,2111.0,7993.88,2322.0,2072.0,
FG2304.ZCE,20220509,1864.0,1893.0,1869.0,1869.0,1818.0,1829.0,1842.0,-64.0,-51.0,195.0,718.49,2460.0,138.0,
FG2304.ZCE,20220510,1829.0,1842.0,1786.0,1831.0,1727.0,1789.0,1780.0,-53.0,-62.0,703.0,2502.92,3004.0,544.0,
FG2304.ZCE,20220511,1789.0,1780.0,1795.0,1812.0,1778.0,1812.0,1785.0,32.0,5.0,37.0,132.11,3022.0,18.0,
FG2304.ZCE,20220512,1812.0,1785.0,1743.0,1802.0,1743.0,1762.0,1755.0,-23.0,-30.0,1082.0,3797.14,4072.0,1050.0,
FG2304.ZCE,20220513,1762.0,1755.0,1773.0,1775.0,1761.0,1767.0,1768.0,12.0,13.0,82.0,289.98,4122.0,50.0,
FG2304.ZCE,20220516,1767.0,1768.0,1768.0,1798.0,1755.0,1798.0,1793.0,30.0,25.0,289.0,1036.11,4388.0,266.0,
FG2304.ZCE,20220517,1798.0,1793.0,1799.0,1812.0,1785.0,1790.0,1788.0,-3.0,-5.0,1641.0,5867.11,5825.0,1437.0,
FG2304.ZCE,20220518,1790.0,1788.0,1772.0,1792.0,1766.0,1767.0,1779.0,-21.0,-9.0,25.0,88.93,5829.0,4.0,
FG2304.ZCE,20220519,1767.0,1779.0,1768.0,1798.0,1746.0,1798.0,1772.0,19.0,-7.0,36.0,127.61,5828.0,-1.0,
FG2304.ZCE,20220520,1798.0,1772.0,1777.0,1824.0,1777.0,1804.0,1801.0,32.0,29.0,292.0,1051.55,6034.0,206.0,
FG2304.ZCE,20220523,1804.0,1801.0,1800.0,1800.0,1776.0,1776.0,1788.0,-25.0,-13.0,37.0,132.33,6038.0,4.0,
FG2304.ZCE,20220524,1776.0,1788.0,1778.0,1787.0,1766.0,1773.0,1775.0,-15.0,-13.0,53.0,188.2,6051.0,13.0,
FG2304.ZCE,20220525,1773.0,1775.0,1788.0,1803.0,1765.0,1799.0,1789.0,24.0,14.0,648.0,2319.13,6620.0,569.0,
FG2304.ZCE,20220526,1799.0,1789.0,1786.0,1819.0,1785.0,1819.0,1793.0,30.0,4.0,124.0,444.55,6666.0,46.0,
FG2304.ZCE,20220527,1819.0,1793.0,1803.0,1846.0,1803.0,1822.0,1813.0,29.0,20.0,185.0,670.8,6798.0,132.0,
FG2304.ZCE,20220530,1822.0,1813.0,1826.0,1870.0,1822.0,1857.0,1860.0,44.0,47.0,48.0,178.57,6806.0,8.0,
FG2304.ZCE,20220531,1857.0,1860.0,1854.0,1868.0,1849.0,1853.0,1855.0,-7.0,-5.0,124.0,460.06,6909.0,103.0,
FG2304.ZCE,20220601,1853.0,1855.0,1851.0,1877.0,1850.0,1863.0,1851.0,8.0,-4.0,2279.0,8437.25,9156.0,2247.0,
FG2304.ZCE,20220602,1863.0,1851.0,1865.0,1867.0,1848.0,1857.0,1858.0,6.0,7.0,363.0,1348.92,8962.0,-194.0,
FG2304.ZCE,20220606,1857.0,1858.0,1864.0,1896.0,1864.0,1871.0,1872.0,13.0,14.0,489.0,1830.64,9426.0,464.0,
FG2304.ZCE,20220607,1871.0,1872.0,1864.0,1889.0,1864.0,1878.0,1881.0,6.0,9.0,49.0,184.31,9448.0,22.0,
FG2304.ZCE,20220608,1878.0,1881.0,1887.0,1899.0,1879.0,1893.0,1892.0,12.0,11.0,72.0,272.51,9502.0,54.0,
FG2304.ZCE,20220609,1893.0,1892.0,1895.0,1902.0,1858.0,1858.0,1888.0,-34.0,-4.0,313.0,1181.82,9601.0,99.0,
FG2304.ZCE,20220610,1858.0,1888.0,1852.0,1857.0,1832.0,1848.0,1841.0,-40.0,-47.0,54.0,198.87,9586.0,-15.0,
FG2304.ZCE,20220613,1848.0,1841.0,1847.0,1848.0,1837.0,1841.0,1843.0,0.0,2.0,7.0,25.8,9586.0,0.0,
FG2304.ZCE,20220614,1841.0,1843.0,1840.0,1850.0,1771.0,1788.0,1826.0,-55.0,-17.0,123.0,449.25,9558.0,-28.0,
FG2304.ZCE,20220615,1788.0,1826.0,1780.0,1803.0,1775.0,1794.0,1786.0,-32.0,-40.0,3826.0,13665.07,13329.0,3771.0,
FG2304.ZCE,20220616,1794.0,1786.0,1809.0,1809.0,1777.0,1778.0,1784.0,-8.0,-2.0,570.0,2033.65,13812.0,483.0,
FG2304.ZCE,20220617,1778.0,1784.0,1771.0,1801.0,1770.0,1795.0,1789.0,11.0,5.0,2026.0,7248.83,15815.0,2003.0,
FG2304.ZCE,20220620,1795.0,1789.0,1808.0,1813.0,1798.0,1810.0,1809.0,21.0,20.0,18.0,65.11,15813.0,-2.0,
FG2304.ZCE,20220621,1810.0,1809.0,1791.0,1799.0,1744.0,1758.0,1791.0,-51.0,-18.0,1785.0,6392.42,14069.0,-1744.0,
FG2304.ZCE,20220622,1758.0,1791.0,1772.0,1784.0,1735.0,1737.0,1765.0,-54.0,-26.0,140.0,494.08,14025.0,-44.0,
FG2304.ZCE,20220623,1737.0,1765.0,1744.0,1774.0,1730.0,1774.0,1748.0,9.0,-17.0,551.0,1926.6,13590.0,-435.0,
FG2304.ZCE,20220624,1774.0,1748.0,1766.0,1770.0,1743.0,1754.0,1753.0,6.0,5.0,26.0,91.16,13588.0,-2.0,
FG2304.ZCE,20220627,1754.0,1753.0,1757.0,1774.0,1740.0,1755.0,1748.0,2.0,-5.0,238.0,832.19,13706.0,118.0,
FG2304.ZCE,20220628,1755.0,1748.0,1767.0,1767.0,1740.0,1762.0,1758.0,14.0,10.0,261.0,917.75,13502.0,-204.0,
FG2304.ZCE,20220629,1762.0,1758.0,1769.0,1795.0,1758.0,1782.0,1775.0,24.0,17.0,56.0,198.76,13502.0,0.0,
FG2304.ZCE,20220630,1782.0,1775.0,1781.0,1781.0,1754.0,1754.0,1771.0,-21.0,-4.0,23.0,81.48,13508.0,6.0,
FG2304.ZCE,20220701,1754.0,1771.0,1754.0,1763.0,1730.0,1730.0,1738.0,-41.0,-33.0,153.0,531.74,13599.0,91.0,
FG2304.ZCE,20220704,1730.0,1738.0,1746.0,1746.0,1699.0,1709.0,1714.0,-29.0,-24.0,96.0,329.03,13650.0,51.0,
FG2304.ZCE,20220705,1709.0,1714.0,1707.0,1726.0,1705.0,1716.0,1716.0,2.0,2.0,43.0,147.57,13674.0,24.0,
FG2304.ZCE,20220706,1716.0,1716.0,1694.0,1697.0,1668.0,1693.0,1680.0,-23.0,-36.0,49.0,164.6,13667.0,-7.0,
FG2304.ZCE,20220707,1693.0,1680.0,1694.0,1704.0,1675.0,1675.0,1693.0,-5.0,13.0,23.0,77.89,13665.0,-2.0,
FG2304.ZCE,20220708,1675.0,1693.0,1685.0,1685.0,1653.0,1653.0,1663.0,-40.0,-30.0,73.0,242.84,13604.0,-61.0,
FG2304.ZCE,20220711,1653.0,1663.0,1652.0,1654.0,1632.0,1641.0,1640.0,-22.0,-23.0,40.0,131.19,13591.0,-13.0,
FG2304.ZCE,20220712,1641.0,1640.0,1638.0,1668.0,1625.0,1630.0,1635.0,-10.0,-5.0,180.0,588.68,13678.0,87.0,
FG2304.ZCE,20220713,1630.0,1635.0,1630.0,1660.0,1613.0,1640.0,1635.0,5.0,0.0,68.0,222.33,13659.0,-19.0,
FG2304.ZCE,20220714,1640.0,1635.0,1630.0,1631.0,1610.0,1610.0,1619.0,-25.0,-16.0,28.0,90.65,13668.0,9.0,
FG2304.ZCE,20220715,1610.0,1619.0,1612.0,1614.0,1584.0,1594.0,1612.0,-25.0,-7.0,2022.0,6518.2,15665.0,1997.0,
FG2304.ZCE,20220718,1594.0,1612.0,1605.0,1640.0,1601.0,1638.0,1607.0,26.0,-5.0,2193.0,7049.05,17538.0,1873.0,
FG2304.ZCE,20220719,1638.0,1607.0,1668.0,1699.0,1615.0,1615.0,1665.0,8.0,58.0,914.0,3043.0,17590.0,52.0,
FG2304.ZCE,20220720,1615.0,1665.0,1607.0,1623.0,1583.0,1601.0,1596.0,-64.0,-69.0,289.0,922.3,17505.0,-85.0,
FG2304.ZCE,20220721,1601.0,1596.0,1596.0,1603.0,1535.0,1542.0,1586.0,-54.0,-10.0,729.0,2312.11,16890.0,-615.0,
FG2304.ZCE,20220722,1542.0,1586.0,1543.0,1555.0,1514.0,1522.0,1533.0,-64.0,-53.0,65.0,199.23,16869.0,-21.0,
FG2304.ZCE,20220725,1522.0,1533.0,1536.0,1552.0,1536.0,1544.0,1544.0,11.0,11.0,20.0,61.77,16867.0,-2.0,
FG2304.ZCE,20220726,1544.0,1544.0,1544.0,1558.0,1525.0,1537.0,1542.0,-7.0,-2.0,492.0,1517.42,17294.0,427.0,
FG2304.ZCE,20220727,1537.0,1542.0,1542.0,1547.0,1512.0,1530.0,1538.0,-12.0,-4.0,2457.0,7558.78,19589.0,2295.0,
FG2304.ZCE,20220728,1530.0,1538.0,1532.0,1565.0,1530.0,1563.0,1547.0,25.0,9.0,192.0,593.99,19752.0,163.0,
FG2304.ZCE,20220729,1563.0,1547.0,1571.0,1633.0,1571.0,1583.0,1588.0,36.0,41.0,439.0,1394.31,19580.0,-172.0,
FG2304.ZCE,20220801,1583.0,1588.0,1601.0,1618.0,1573.0,1579.0,1601.0,-9.0,13.0,179.0,573.12,19677.0,97.0,
FG2304.ZCE,20220802,1579.0,1601.0,1591.0,1605.0,1574.0,1584.0,1588.0,-17.0,-13.0,170.0,539.83,19550.0,-127.0,
FG2304.ZCE,20220803,1584.0,1588.0,1599.0,1611.0,1579.0,1610.0,1605.0,22.0,17.0,229.0,735.22,19682.0,132.0,
FG2304.ZCE,20220804,1610.0,1605.0,1599.0,1604.0,1590.0,1596.0,1602.0,-9.0,-3.0,119.0,381.38,19778.0,96.0,
FG2304.ZCE,20220805,1596.0,1602.0,1591.0,1606.0,1573.0,1606.0,1603.0,4.0,1.0,162.0,519.52,19913.0,135.0,
FG2304.ZCE,20220808,1606.0,1603.0,1590.0,1639.0,1590.0,1626.0,1618.0,23.0,15.0,233.0,753.83,19886.0,-27.0,
FG2304.ZCE,20220809,1626.0,1618.0,1626.0,1636.0,1626.0,1634.0,1633.0,16.0,15.0,7.0,22.86,19887.0,1.0,
FG2304.ZCE,20220810,1634.0,1633.0,1623.0,1625.0,1580.0,1581.0,1593.0,-52.0,-40.0,156.0,496.95,19991.0,104.0,
FG2304.ZCE,20220811,1581.0,1593.0,1595.0,1621.0,1562.0,1621.0,1578.0,28.0,-15.0,58.0,183.08,19994.0,3.0,
FG2304.ZCE,20220812,1621.0,1578.0,1620.0,1633.0,1593.0,1599.0,1605.0,21.0,27.0,69.0,221.52,19969.0,-25.0,
FG2304.ZCE,20220815,1599.0,1605.0,1600.0,1605.0,1573.0,1573.0,1591.0,-32.0,-14.0,13.0,41.37,19969.0,0.0,
FG2304.ZCE,20220816,1573.0,1591.0,1562.0,1578.0,1560.0,1564.0,1570.0,-27.0,-21.0,102.0,320.24,19929.0,-40.0,
FG2304.ZCE,20220817,1564.0,1570.0,1566.0,1570.0,1523.0,1529.0,1542.0,-41.0,-28.0,26.0,80.2,19939.0,10.0,
FG2304.ZCE,20220818,1529.0,1542.0,1528.0,1550.0,1520.0,1520.0,1544.0,-22.0,2.0,182.0,561.95,19861.0,-78.0,
FG2304.ZCE,20220819,1520.0,1544.0,1526.0,1526.0,1487.0,1493.0,1503.0,-51.0,-41.0,116.0,348.76,19932.0,71.0,
FG2304.ZCE,20220822,1493.0,1503.0,1497.0,1541.0,1493.0,1535.0,1512.0,32.0,9.0,147.0,444.48,20038.0,106.0,
FG2304.ZCE,20220823,1535.0,1512.0,1530.0,1540.0,1515.0,1519.0,1522.0,7.0,10.0,45.0,136.99,20034.0,-4.0,
FG2304.ZCE,20220824,1519.0,1522.0,1519.0,1532.0,1518.0,1519.0,1525.0,-3.0,3.0,73.0,222.63,20088.0,54.0,
FG2304.ZCE,20220825,1519.0,1525.0,1525.0,1556.0,1511.0,1513.0,1526.0,-12.0,1.0,426.0,1299.78,20434.0,346.0,
FG2304.ZCE,20220826,1513.0,1526.0,1510.0,1520.0,1498.0,1518.0,1513.0,-8.0,-13.0,154.0,465.94,20442.0,8.0,
FG2304.ZCE,20220829,1518.0,1513.0,1524.0,1527.0,1500.0,1501.0,1514.0,-12.0,1.0,31.0,93.87,20437.0,-5.0,
FG2304.ZCE,20220830,1501.0,1514.0,1503.0,1503.0,1468.0,1476.0,1479.0,-38.0,-35.0,15.0,44.38,20438.0,1.0,
FG2304.ZCE,20220831,1476.0,1479.0,1478.0,1516.0,1476.0,1516.0,1495.0,37.0,16.0,11.0,32.88,20437.0,-1.0,
FG2304.ZCE,20220901,1516.0,1495.0,1504.0,1507.0,1496.0,1499.0,1502.0,4.0,7.0,4.0,12.01,20436.0,-1.0,
FG2304.ZCE,20220902,1499.0,1502.0,1476.0,1482.0,1455.0,1469.0,1471.0,-33.0,-31.0,31.0,91.21,20441.0,5.0,
FG2304.ZCE,20220905,1469.0,1471.0,1483.0,1504.0,1482.0,1502.0,1496.0,31.0,25.0,11.0,32.9,20445.0,4.0,
FG2304.ZCE,20220906,1502.0,1496.0,1509.0,1511.0,1479.0,1511.0,1494.0,15.0,-2.0,90.0,268.89,20405.0,-40.0,
FG2304.ZCE,20220907,1511.0,1494.0,1503.0,1515.0,1497.0,1508.0,1509.0,14.0,15.0,64.0,193.09,20381.0,-24.0,
FG2304.ZCE,20220908,1508.0,1509.0,1499.0,1530.0,1499.0,1520.0,1526.0,11.0,17.0,111.0,338.69,20467.0,86.0,
FG2304.ZCE,20220909,1520.0,1526.0,1526.0,1549.0,1518.0,1549.0,1526.0,23.0,0.0,1315.0,4014.66,21665.0,1198.0,
FG2304.ZCE,20220913,1549.0,1526.0,1558.0,1565.0,1545.0,1550.0,1548.0,24.0,22.0,185.0,572.85,21792.0,127.0,
FG2304.ZCE,20220914,1550.0,1548.0,1550.0,1556.0,1530.0,1534.0,1540.0,-14.0,-8.0,17.0,52.35,21793.0,1.0,
FG2304.ZCE,20220915,1534.0,1540.0,1551.0,1560.0,1533.0,1538.0,1550.0,-2.0,10.0,116.0,359.57,21878.0,85.0,
FG2304.ZCE,20220916,1538.0,1550.0,1527.0,1540.0,1514.0,1518.0,1525.0,-32.0,-25.0,21.0,64.06,21881.0,3.0,
FG2304.ZCE,20220919,1518.0,1525.0,1528.0,1550.0,1528.0,1536.0,1540.0,11.0,15.0,31.0,95.48,21875.0,-6.0,
FG2304.ZCE,20220920,1536.0,1540.0,1530.0,1543.0,1526.0,1527.0,1534.0,-13.0,-6.0,20.0,61.35,21877.0,2.0,
FG2304.ZCE,20220921,1527.0,1534.0,1524.0,1525.0,1514.0,1521.0,1520.0,-13.0,-14.0,13.0,39.53,21872.0,-5.0,
FG2304.ZCE,20220922,1521.0,1520.0,1522.0,1548.0,1522.0,1540.0,1537.0,20.0,17.0,9.0,27.67,21870.0,-2.0,
FG2304.ZCE,20220923,1540.0,1537.0,1552.0,1560.0,1535.0,1535.0,1547.0,-2.0,10.0,21.0,64.97,21861.0,-9.0,
FG2304.ZCE,20220926,1535.0,1547.0,1539.0,1547.0,1525.0,1547.0,1539.0,0.0,-8.0,922.0,2837.65,22755.0,894.0,
FG2304.ZCE,20220927,1547.0,1539.0,1545.0,1564.0,1536.0,1553.0,1552.0,14.0,13.0,85.0,263.81,22743.0,-12.0,
FG2304.ZCE,20220928,1553.0,1552.0,1552.0,1566.0,1549.0,1561.0,1553.0,9.0,1.0,535.0,1661.19,23243.0,500.0,
FG2304.ZCE,20220929,1561.0,1553.0,1555.0,1556.0,1532.0,1536.0,1541.0,-17.0,-12.0,29.0,89.38,23247.0,4.0,
FG2304.ZCE,20220930,1536.0,1541.0,1541.0,1541.0,1523.0,1528.0,1541.0,-13.0,0.0,2017.0,6216.04,21255.0,-1992.0,
FG2304.ZCE,20221010,1528.0,1541.0,1539.0,1563.0,1533.0,1556.0,1543.0,15.0,2.0,47.0,145.02,21244.0,-11.0,
FG2304.ZCE,20221011,1556.0,1543.0,1552.0,1569.0,1537.0,1537.0,1547.0,-6.0,4.0,2585.0,7995.6,18777.0,-2467.0,
FG2304.ZCE,20221012,1537.0,1547.0,1547.0,1549.0,1541.0,1545.0,1547.0,-2.0,0.0,2237.0,6920.54,16996.0,-1781.0,
FG2304.ZCE,20221013,1545.0,1547.0,1547.0,1548.0,1516.0,1517.0,1546.0,-30.0,-1.0,3006.0,9296.4,14019.0,-2977.0,
FG2304.ZCE,20221014,1517.0,1546.0,1497.0,1533.0,1497.0,1526.0,1497.0,-20.0,-49.0,1623.0,4860.41,15616.0,1597.0,
FG2304.ZCE,20221017,1526.0,1497.0,1525.0,1527.0,1497.0,1505.0,1509.0,8.0,12.0,28.0,84.48,15619.0,3.0,
FG2304.ZCE,20221018,1505.0,1509.0,1500.0,1508.0,1493.0,1503.0,1499.0,-6.0,-10.0,21.0,62.95,15621.0,2.0,
FG2304.ZCE,20221019,1503.0,1499.0,1499.0,1500.0,1480.0,1480.0,1498.0,-19.0,-1.0,428.0,1282.53,16037.0,416.0,
FG2304.ZCE,20221020,1480.0,1498.0,1483.0,1490.0,1480.0,1489.0,1487.0,-9.0,-11.0,290.0,862.45,15757.0,-280.0,
FG2304.ZCE,20221021,1489.0,1487.0,1485.0,1494.0,1485.0,1492.0,1490.0,5.0,3.0,6.0,17.88,15756.0,-1.0,
FG2304.ZCE,20221024,1492.0,1490.0,1490.0,1507.0,1475.0,1479.0,1498.0,-11.0,8.0,90.0,269.58,15781.0,25.0,
FG2304.ZCE,20221025,1479.0,1498.0,1473.0,1479.0,1445.0,1445.0,1460.0,-53.0,-38.0,147.0,429.29,15759.0,-22.0,
FG2304.ZCE,20221026,1445.0,1460.0,1445.0,1459.0,1444.0,1445.0,1455.0,-15.0,-5.0,104.0,302.66,15774.0,15.0,
FG2304.ZCE,20221027,1445.0,1455.0,1449.0,1449.0,1414.0,1415.0,1425.0,-40.0,-30.0,108.0,307.75,15750.0,-24.0,
FG2304.ZCE,20221028,1415.0,1425.0,1422.0,1431.0,1414.0,1430.0,1423.0,5.0,-2.0,37.0,105.27,15737.0,-13.0,
FG2304.ZCE,20221031,1430.0,1423.0,1421.0,1437.0,1375.0,1381.0,1403.0,-42.0,-20.0,781.0,2191.74,16466.0,729.0,
FG2304.ZCE,20221101,1381.0,1403.0,1386.0,1406.0,1374.0,1401.0,1392.0,-2.0,-11.0,6129.0,17068.11,22185.0,5719.0,
FG2304.ZCE,20221102,1401.0,1392.0,1402.0,1407.0,1382.0,1397.0,1394.0,5.0,2.0,4379.0,12205.8,25766.0,3581.0,
FG2304.ZCE,20221103,1397.0,1394.0,1394.0,1406.0,1390.0,1403.0,1398.0,9.0,4.0,4453.0,12447.21,28905.0,3139.0,
FG2304.ZCE,20221104,1403.0,1398.0,1398.0,1443.0,1398.0,1443.0,1428.0,45.0,30.0,4437.0,12675.31,31926.0,3021.0,
FG2304.ZCE,20221107,1443.0,1428.0,1440.0,1451.0,1416.0,1432.0,1432.0,4.0,4.0,3372.0,9656.62,33803.0,1877.0,
FG2304.ZCE,20221108,1432.0,1432.0,1432.0,1450.0,1428.0,1450.0,1440.0,18.0,8.0,5055.0,14561.73,36268.0,2465.0,
FG2304.ZCE,20221109,1450.0,1440.0,1448.0,1456.0,1440.0,1452.0,1448.0,12.0,8.0,2981.0,8633.82,36329.0,61.0,
FG2304.ZCE,20221110,1452.0,1448.0,1448.0,1458.0,1430.0,1445.0,1443.0,-3.0,-5.0,2643.0,7626.01,36865.0,536.0,
FG2304.ZCE,20221111,1445.0,1443.0,1445.0,1476.0,1442.0,1465.0,1458.0,22.0,15.0,3182.0,9279.24,37078.0,213.0,
FG2304.ZCE,20221114,1465.0,1458.0,1462.0,1499.0,1457.0,1474.0,1477.0,16.0,19.0,4971.0,14689.29,37213.0,135.0,
FG2304.ZCE,20221115,1474.0,1477.0,1473.0,1497.0,1470.0,1485.0,1485.0,8.0,8.0,2724.0,8091.23,37167.0,-46.0,
FG2304.ZCE,20221116,1485.0,1485.0,1488.0,1492.0,1479.0,1488.0,1487.0,3.0,2.0,2734.0,8128.5,36971.0,-196.0,
FG2304.ZCE,20221117,1488.0,1487.0,1483.0,1487.0,1443.0,1459.0,1455.0,-28.0,-32.0,2323.0,6762.13,37105.0,134.0,
FG2304.ZCE,20221118,1459.0,1455.0,1455.0,1463.0,1427.0,1444.0,1446.0,-11.0,-9.0,2307.0,6671.4,37666.0,561.0,
FG2304.ZCE,20221121,1444.0,1446.0,1447.0,1458.0,1439.0,1444.0,1448.0,-2.0,2.0,4158.0,12045.49,39787.0,2121.0,
FG2304.ZCE,20221122,1444.0,1448.0,1446.0,1456.0,1432.0,1434.0,1444.0,-14.0,-4.0,1935.0,5586.36,40266.0,479.0,
FG2304.ZCE,20221123,1434.0,1444.0,1444.0,1450.0,1428.0,1436.0,1438.0,-8.0,-6.0,745.0,2142.07,40397.0,131.0,
FG2304.ZCE,20221124,1436.0,1438.0,1438.0,1459.0,1430.0,1451.0,1441.0,13.0,3.0,1576.0,4541.83,40105.0,-292.0,
FG2304.ZCE,20221125,1451.0,1441.0,1454.0,1485.0,1445.0,1484.0,1460.0,43.0,19.0,2197.0,6416.26,40425.0,320.0,
FG2304.ZCE,20221128,1484.0,1460.0,1487.0,1497.0,1466.0,1487.0,1485.0,27.0,25.0,4182.0,12422.23,41575.0,1150.0,
FG2304.ZCE,20221129,1487.0,1485.0,1488.0,1507.0,1480.0,1493.0,1496.0,8.0,11.0,2839.0,8493.34,42320.0,745.0,
FG2304.ZCE,20221130,1493.0,1496.0,1495.0,1495.0,1466.0,1475.0,1474.0,-21.0,-22.0,1701.0,5013.14,42579.0,259.0,
FG2304.ZCE,20221201,1475.0,1474.0,1480.0,1499.0,1477.0,1478.0,1485.0,4.0,11.0,2036.0,6048.65,42831.0,252.0,
FG2304.ZCE,20221202,1478.0,1485.0,1485.0,1495.0,1475.0,1492.0,1484.0,7.0,-1.0,1888.0,5602.98,43189.0,358.0,
FG2304.ZCE,20221205,1492.0,1484.0,1489.0,1532.0,1487.0,1523.0,1512.0,39.0,28.0,3304.0,9993.22,43637.0,448.0,
FG2304.ZCE,20221206,1523.0,1512.0,1517.0,1535.0,1511.0,1534.0,1522.0,22.0,10.0,2344.0,7133.92,44346.0,709.0,
FG2304.ZCE,20221207,1534.0,1522.0,1531.0,1540.0,1504.0,1511.0,1524.0,-11.0,2.0,4032.0,12287.97,44553.0,207.0,
FG2304.ZCE,20221208,1511.0,1524.0,1508.0,1520.0,1499.0,1518.0,1510.0,-6.0,-14.0,2620.0,7912.17,44941.0,388.0,
FG2304.ZCE,20221209,1518.0,1510.0,1522.0,1566.0,1522.0,1566.0,1546.0,56.0,36.0,4047.0,12512.78,45283.0,342.0,
FG2304.ZCE,20221212,1566.0,1546.0,1565.0,1599.0,1549.0,1551.0,1579.0,5.0,33.0,5110.0,16133.11,45663.0,380.0,
FG2304.ZCE,20221213,1551.0,1579.0,1553.0,1575.0,1551.0,1574.0,1566.0,-5.0,-13.0,2053.0,6428.04,45778.0,115.0,
FG2304.ZCE,20221214,1574.0,1566.0,1577.0,1588.0,1570.0,1587.0,1582.0,21.0,16.0,3244.0,10262.61,46240.0,462.0,
FG2304.ZCE,20221215,1587.0,1582.0,1596.0,1647.0,1594.0,1636.0,1620.0,54.0,38.0,4680.0,15166.97,46280.0,40.0,
FG2304.ZCE,20221216,1636.0,1620.0,1640.0,1647.0,1573.0,1592.0,1618.0,-28.0,-2.0,5957.0,19274.56,46359.0,79.0,
FG2304.ZCE,20221219,1592.0,1618.0,1590.0,1590.0,1554.0,1564.0,1567.0,-54.0,-51.0,4364.0,13679.25,46884.0,525.0,
FG2304.ZCE,20221220,1564.0,1567.0,1564.0,1574.0,1549.0,1562.0,1558.0,-5.0,-9.0,3906.0,12171.52,47669.0,785.0,
FG2304.ZCE,20221221,1562.0,1558.0,1567.0,1576.0,1556.0,1574.0,1567.0,16.0,9.0,4864.0,15245.64,48366.0,697.0,
FG2304.ZCE,20221222,1574.0,1567.0,1576.0,1577.0,1551.0,1553.0,1561.0,-14.0,-6.0,3200.0,9991.55,48564.0,198.0,
FG2304.ZCE,20221223,1553.0,1561.0,1561.0,1573.0,1539.0,1563.0,1559.0,2.0,-2.0,9025.0,28132.66,49553.0,989.0,
FG2304.ZCE,20221226,1563.0,1559.0,1569.0,1595.0,1566.0,1589.0,1583.0,30.0,24.0,8703.0,27548.84,51427.0,1874.0,
FG2304.ZCE,20221227,1589.0,1583.0,1591.0,1644.0,1587.0,1636.0,1619.0,53.0,36.0,4577.0,14823.11,52434.0,1007.0,
FG2304.ZCE,20221228,1636.0,1619.0,1639.0,1666.0,1626.0,1659.0,1646.0,40.0,27.0,9174.0,30201.12,54063.0,1629.0,
FG2304.ZCE,20221229,1659.0,1646.0,1663.0,1667.0,1639.0,1653.0,1654.0,7.0,8.0,7170.0,23721.45,56599.0,2536.0,
FG2304.ZCE,20221230,1653.0,1654.0,1655.0,1667.0,1638.0,1665.0,1653.0,11.0,-1.0,12115.0,40046.7,63367.0,6768.0,
FG2304.ZCE,20230103,1665.0,1653.0,1659.0,1687.0,1638.0,1674.0,1673.0,21.0,20.0,10129.0,33892.97,68592.0,5225.0,
FG2304.ZCE,20230104,1674.0,1673.0,1673.0,1674.0,1646.0,1668.0,1665.0,-5.0,-8.0,18856.0,62803.8,80071.0,11479.0,
FG2304.ZCE,20230105,1668.0,1665.0,1662.0,1691.0,1659.0,1672.0,1674.0,7.0,9.0,18679.0,62548.04,87019.0,6948.0,
FG2304.ZCE,20230106,1672.0,1674.0,1677.0,1698.0,1667.0,1698.0,1679.0,24.0,5.0,20941.0,70315.91,96456.0,9437.0,
FG2304.ZCE,20230109,1698.0,1679.0,1693.0,1701.0,1671.0,1683.0,1683.0,4.0,4.0,26355.0,88734.06,105362.0,8906.0,
FG2304.ZCE,20230110,1683.0,1683.0,1685.0,1690.0,1651.0,1659.0,1677.0,-24.0,-6.0,25067.0,84079.44,114653.0,9291.0,
FG2304.ZCE,20230111,1659.0,1677.0,1662.0,1689.0,1655.0,1684.0,1672.0,7.0,-5.0,23893.0,79897.36,120618.0,5965.0,
FG2304.ZCE,20230112,1684.0,1672.0,1682.0,1694.0,1669.0,1680.0,1681.0,8.0,9.0,28430.0,95583.84,127025.0,6407.0,
FG2304.ZCE,20230113,1680.0,1681.0,1683.0,1704.0,1657.0,1695.0,1685.0,14.0,4.0,24438.0,82374.57,130627.0,3602.0,
FG2304.ZCE,20230116,1695.0,1685.0,1694.0,1694.0,1655.0,1675.0,1675.0,-10.0,-10.0,26690.0,89431.5,135467.0,4840.0,
FG2304.ZCE,20230117,1675.0,1675.0,1680.0,1686.0,1666.0,1680.0,1676.0,5.0,1.0,13847.0,46405.16,139009.0,3542.0,
FG2304.ZCE,20230118,1680.0,1676.0,1677.0,1728.0,1677.0,1727.0,1706.0,51.0,30.0,17987.0,61373.5,143120.0,4111.0,
FG2304.ZCE,20230119,1727.0,1706.0,1726.0,1765.0,1726.0,1737.0,1746.0,31.0,40.0,17875.0,62408.38,143956.0,836.0,
FG2304.ZCE,20230120,1737.0,1746.0,1736.0,1759.0,1736.0,1759.0,1746.0,13.0,0.0,9628.0,33614.58,145649.0,1693.0,
FG2304.ZCE,20230130,1759.0,1746.0,1777.0,1777.0,1645.0,1649.0,1679.0,-97.0,-67.0,17536.0,58879.49,153081.0,7432.0,
FG2304.ZCE,20230131,1649.0,1679.0,1653.0,1659.0,1615.0,1618.0,1637.0,-61.0,-42.0,14135.0,46275.59,159543.0,6462.0,
FG2304.ZCE,20230201,1618.0,1637.0,1620.0,1643.0,1599.0,1608.0,1620.0,-29.0,-17.0,19819.0,64221.55,164345.0,4802.0,
FG2304.ZCE,20230202,1608.0,1620.0,1607.0,1613.0,1568.0,1572.0,1596.0,-48.0,-24.0,16671.0,53212.0,164948.0,603.0,
FG2304.ZCE,20230203,1572.0,1596.0,1566.0,1626.0,1566.0,1614.0,1589.0,18.0,-7.0,19271.0,61237.6,165912.0,964.0,
FG2304.ZCE,20230206,1614.0,1589.0,1616.0,1623.0,1596.0,1612.0,1611.0,23.0,22.0,11132.0,35874.76,167913.0,2001.0,
FG2304.ZCE,20230207,1612.0,1611.0,1602.0,1605.0,1563.0,1575.0,1583.0,-36.0,-28.0,9624.0,30478.48,166204.0,-1709.0,
FG2304.ZCE,20230208,1575.0,1583.0,1578.0,1585.0,1563.0,1579.0,1573.0,-4.0,-10.0,10971.0,34517.87,163434.0,-2770.0,
FG2304.ZCE,20230209,1579.0,1573.0,1579.0,1580.0,1557.0,1562.0,1570.0,-11.0,-3.0,14078.0,44193.99,160108.0,-3326.0,
FG2304.ZCE,20230210,1562.0,1570.0,1559.0,1569.0,1534.0,1567.0,1558.0,-3.0,-12.0,11329.0,35299.64,156910.0,-3198.0,
FG2304.ZCE,20230213,1567.0,1558.0,1567.0,1571.0,1545.0,1558.0,1557.0,0.0,-1.0,10727.0,33410.67,152344.0,-4566.0,
FG2304.ZCE,20230214,1558.0,1557.0,1552.0,1561.0,1531.0,1551.0,1548.0,-6.0,-9.0,13688.0,42371.48,147221.0,-5123.0,
FG2304.ZCE,20230215,1551.0,1548.0,1559.0,1570.0,1551.0,1559.0,1560.0,11.0,12.0,13374.0,41718.74,143156.0,-4065.0,
FG2304.ZCE,20230216,1559.0,1560.0,1566.0,1586.0,1562.0,1584.0,1576.0,24.0,16.0,15320.0,48282.18,137140.0,-6016.0,
FG2304.ZCE,20230217,1584.0,1576.0,1584.0,1609.0,1569.0,1577.0,1586.0,1.0,10.0,11985.0,38016.82,132281.0,-4859.0,
FG2304.ZCE,20230220,1577.0,1586.0,1569.0,1586.0,1561.0,1577.0,1573.0,-9.0,-13.0,14102.0,44353.32,125146.0,-7135.0,
FG2304.ZCE,20230221,1577.0,1573.0,1580.0,1601.0,1572.0,1582.0,1591.0,9.0,18.0,17653.0,56155.05,114124.0,-11022.0,
FG2304.ZCE,20230222,1582.0,1591.0,1586.0,1586.0,1566.0,1579.0,1576.0,-12.0,-15.0,17708.0,55807.32,103342.0,-10782.0,
FG2304.ZCE,20230223,1579.0,1576.0,1581.0,1596.0,1574.0,1584.0,1583.0,8.0,7.0,24881.0,78792.45,91272.0,-12070.0,
FG2304.ZCE,20230224,1584.0,1583.0,1582.0,1586.0,1553.0,1561.0,1570.0,-22.0,-13.0,33710.0,105843.4,79351.0,-11921.0,
FG2304.ZCE,20230227,1561.0,1570.0,1555.0,1566.0,1547.0,1552.0,1557.0,-18.0,-13.0,18791.0,58531.44,72220.0,-7131.0,
FG2304.ZCE,20230228,1552.0,1557.0,1556.0,1561.0,1551.0,1556.0,1555.0,-1.0,-2.0,19318.0,60082.7,62520.0,-9700.0,
FG2304.ZCE,20230301,1556.0,1555.0,1556.0,1565.0,1538.0,1562.0,1554.0,7.0,-1.0,27299.0,84868.54,41344.0,-21176.0,
FG2304.ZCE,20230302,1562.0,1554.0,1564.0,1577.0,1562.0,1574.0,1570.0,20.0,16.0,12759.0,40056.84,33705.0,-7639.0,
FG2304.ZCE,20230303,1574.0,1570.0,1578.0,1588.0,1566.0,1571.0,1577.0,1.0,7.0,12731.0,40154.75,26985.0,-6720.0,
FG2304.ZCE,20230306,1571.0,1577.0,1571.0,1595.0,1559.0,1595.0,1574.0,18.0,-3.0,6587.0,20732.95,22551.0,-4434.0,
FG2304.ZCE,20230307,1595.0,1574.0,1597.0,1607.0,1589.0,1598.0,1598.0,24.0,24.0,2575.0,8229.55,21614.0,-937.0,
FG2304.ZCE,20230308,1598.0,1598.0,1598.0,1611.0,1585.0,1596.0,1604.0,-2.0,6.0,1152.0,3694.68,20964.0,-650.0,
FG2304.ZCE,20230309,1596.0,1604.0,1591.0,1591.0,1569.0,1583.0,1576.0,-21.0,-28.0,2537.0,7998.66,18818.0,-2146.0,
FG2304.ZCE,20230310,1583.0,1576.0,1588.0,1615.0,1585.0,1597.0,1601.0,21.0,25.0,1380.0,4419.12,18540.0,-278.0,
FG2304.ZCE,20230313,1597.0,1601.0,1601.0,1634.0,1594.0,1633.0,1607.0,32.0,6.0,5106.0,16414.98,14494.0,-4046.0,
FG2304.ZCE,20230314,1633.0,1607.0,1619.0,1640.0,1610.0,1618.0,1623.0,11.0,16.0,3491.0,11331.6,11877.0,-2617.0,
FG2304.ZCE,20230315,1618.0,1623.0,1625.0,1634.0,1614.0,1621.0,1626.0,-2.0,3.0,2309.0,7508.27,10051.0,-1826.0,
FG2304.ZCE,20230316,1621.0,1626.0,1611.0,1625.0,1553.0,1557.0,1587.0,-69.0,-39.0,2547.0,8084.35,7718.0,-2333.0,
FG2304.ZCE,20230317,1557.0,1587.0,1562.0,1573.0,1541.0,1564.0,1559.0,-23.0,-28.0,291.0,907.23,7493.0,-225.0,
FG2304.ZCE,20230320,1564.0,1559.0,1568.0,1592.0,1559.0,1561.0,1575.0,2.0,16.0,242.0,762.33,7362.0,-131.0,
FG2304.ZCE,20230321,1561.0,1575.0,1575.0,1581.0,1560.0,1574.0,1574.0,-1.0,-1.0,242.0,761.83,7272.0,-90.0,
FG2304.ZCE,20230322,1574.0,1574.0,1588.0,1590.0,1573.0,1585.0,1581.0,11.0,7.0,877.0,2773.07,6902.0,-370.0,
FG2304.ZCE,20230323,1585.0,1581.0,1587.0,1626.0,1587.0,1618.0,1593.0,37.0,12.0,1030.0,3280.71,6109.0,-793.0,
FG2304.ZCE,20230324,1618.0,1593.0,1613.0,1636.0,1605.0,1635.0,1612.0,42.0,19.0,493.0,1589.87,5863.0,-246.0,
FG2304.ZCE,20230327,1635.0,1612.0,1622.0,1656.0,1622.0,1642.0,1639.0,30.0,27.0,200.0,655.65,5766.0,-97.0,
FG2304.ZCE,20230328,1642.0,1639.0,1644.0,1689.0,1644.0,1685.0,1660.0,46.0,21.0,408.0,1354.26,5582.0,-184.0,
FG2304.ZCE,20230329,1685.0,1660.0,1677.0,1692.0,1672.0,1678.0,1679.0,18.0,19.0,410.0,1376.56,5288.0,-294.0,
FG2304.ZCE,20230330,1678.0,1679.0,1679.0,1726.0,1676.0,1689.0,1688.0,10.0,9.0,1043.0,3521.71,4736.0,-552.0,
FG2304.ZCE,20230331,1689.0,1688.0,1692.0,1694.0,1635.0,1638.0,1685.0,-50.0,-3.0,2840.0,9568.32,2054.0,-2682.0,
FG2304.ZCE,20230403,1638.0,1685.0,1582.0,1685.0,1582.0,1665.0,1646.0,-20.0,-39.0,12.0,39.5,2054.0,0.0,
FG2304.ZCE,20230404,1665.0,1646.0,,,,,1646.0,,0.0,0.0,0.0,2054.0,0.0,
FG2304.ZCE,20230406,,1646.0,1670.0,1678.0,1670.0,1678.0,1672.0,32.0,26.0,63.0,210.66,1992.0,-62.0,
FG2304.ZCE,20230407,1678.0,1672.0,,,,,1675.0,,3.0,0.0,0.0,1992.0,0.0,
FG2304.ZCE,20230410,,1675.0,,,,,1698.0,,23.0,0.0,0.0,1992.0,0.0,
FG2304.ZCE,20230411,,1698.0,,,,,1698.0,,0.0,49.0,165.62,1943.0,-49.0,
FG2304.ZCE,20230412,,1698.0,,,,,1698.0,,0.0,0.0,0.0,1943.0,0.0,
FG2304.ZCE,20230413,,1698.0,,,,,1711.0,,13.0,0.0,0.0,1943.0,0.0,
FG2304.ZCE,20230414,,1711.0,1698.0,1698.0,1698.0,1698.0,1698.0,-13.0,-13.0,20.0,67.92,1943.0,0.0,
FG2304.ZCE,20230417,1698.0,1698.0,,,,,1834.0,,136.0,1275.0,4648.02,0.0,-1943.0,