finance-talk/data/FG/FG2404.csv

ts_code,trade_date,pre_close,pre_settle,open,high,low,close,settle,change1,change2,vol,amount,oi,oi_chg,delv_settle
FG2404.ZCE,20230418,,1568.0,1574.0,1583.0,1568.0,1583.0,1578.0,15.0,10.0,69.0,217.74,56.0,,
FG2404.ZCE,20230419,1583.0,1578.0,1588.0,1604.0,1586.0,1587.0,1596.0,9.0,18.0,179.0,571.48,147.0,91.0,
FG2404.ZCE,20230420,1587.0,1596.0,1591.0,1630.0,1581.0,1616.0,1598.0,20.0,2.0,218.0,696.64,182.0,35.0,
FG2404.ZCE,20230421,1616.0,1598.0,1616.0,1695.0,1607.0,1617.0,1653.0,19.0,55.0,600.0,1983.92,304.0,122.0,
FG2404.ZCE,20230424,1617.0,1653.0,1617.0,1658.0,1600.0,1639.0,1633.0,-14.0,-20.0,351.0,1146.23,325.0,21.0,
FG2404.ZCE,20230425,1639.0,1633.0,1649.0,1664.0,1596.0,1615.0,1625.0,-18.0,-8.0,370.0,1202.46,462.0,137.0,
FG2404.ZCE,20230426,1615.0,1625.0,1601.0,1608.0,1572.0,1591.0,1591.0,-34.0,-34.0,379.0,1205.74,607.0,145.0,
FG2404.ZCE,20230427,1591.0,1591.0,1589.0,1589.0,1557.0,1561.0,1574.0,-30.0,-17.0,378.0,1190.06,740.0,133.0,
FG2404.ZCE,20230428,1561.0,1574.0,1555.0,1564.0,1535.0,1541.0,1547.0,-33.0,-27.0,417.0,1289.99,806.0,66.0,
FG2404.ZCE,20230504,1541.0,1547.0,1533.0,1559.0,1520.0,1526.0,1536.0,-21.0,-11.0,415.0,1275.16,959.0,153.0,
FG2404.ZCE,20230505,1526.0,1536.0,1530.0,1548.0,1508.0,1544.0,1531.0,8.0,-5.0,350.0,1071.64,1076.0,117.0,
FG2404.ZCE,20230508,1544.0,1531.0,1548.0,1565.0,1533.0,1553.0,1548.0,22.0,17.0,420.0,1300.35,1048.0,-28.0,
FG2404.ZCE,20230509,1553.0,1548.0,1555.0,1563.0,1535.0,1539.0,1551.0,-9.0,3.0,252.0,781.73,1078.0,30.0,
FG2404.ZCE,20230510,1539.0,1551.0,1543.0,1543.0,1525.0,1530.0,1533.0,-21.0,-18.0,144.0,441.61,1114.0,36.0,
FG2404.ZCE,20230511,1530.0,1533.0,1529.0,1543.0,1480.0,1480.0,1504.0,-53.0,-29.0,2306.0,6935.16,2659.0,1545.0,
FG2404.ZCE,20230512,1480.0,1504.0,1480.0,1486.0,1460.0,1475.0,1473.0,-29.0,-31.0,1021.0,3007.02,2884.0,225.0,
FG2404.ZCE,20230515,1475.0,1473.0,1478.0,1495.0,1441.0,1451.0,1465.0,-22.0,-8.0,675.0,1977.76,3029.0,145.0,
FG2404.ZCE,20230516,1451.0,1465.0,1450.0,1459.0,1443.0,1455.0,1451.0,-10.0,-14.0,182.0,528.21,3056.0,27.0,
FG2404.ZCE,20230517,1455.0,1451.0,1452.0,1481.0,1452.0,1463.0,1465.0,12.0,14.0,358.0,1048.82,3042.0,-14.0,
FG2404.ZCE,20230518,1463.0,1465.0,1464.0,1499.0,1464.0,1466.0,1483.0,1.0,18.0,1081.0,3206.53,3224.0,182.0,
FG2404.ZCE,20230519,1466.0,1483.0,1467.0,1470.0,1433.0,1443.0,1454.0,-40.0,-29.0,1435.0,4172.2,3480.0,256.0,
FG2404.ZCE,20230522,1443.0,1454.0,1435.0,1446.0,1355.0,1355.0,1388.0,-99.0,-66.0,2155.0,5981.35,4064.0,584.0,
FG2404.ZCE,20230523,1355.0,1388.0,1365.0,1393.0,1342.0,1346.0,1370.0,-42.0,-18.0,688.0,1885.51,4093.0,29.0,
FG2404.ZCE,20230524,1346.0,1370.0,1356.0,1357.0,1305.0,1309.0,1326.0,-61.0,-44.0,1392.0,3691.72,4535.0,442.0,
FG2404.ZCE,20230525,1309.0,1326.0,1315.0,1327.0,1309.0,1322.0,1317.0,-4.0,-9.0,518.0,1364.73,4565.0,30.0,
FG2404.ZCE,20230526,1322.0,1317.0,1317.0,1328.0,1290.0,1319.0,1309.0,2.0,-8.0,1056.0,2765.13,5034.0,469.0,
FG2404.ZCE,20230529,1319.0,1309.0,1315.0,1361.0,1314.0,1338.0,1345.0,29.0,36.0,1775.0,4773.09,5104.0,70.0,
FG2404.ZCE,20230530,1338.0,1345.0,1341.0,1346.0,1308.0,1316.0,1331.0,-29.0,-14.0,495.0,1317.29,5203.0,99.0,
FG2404.ZCE,20230531,1316.0,1331.0,1311.0,1315.0,1295.0,1309.0,1301.0,-22.0,-30.0,529.0,1376.79,5486.0,283.0,
FG2404.ZCE,20230601,1309.0,1301.0,1304.0,1333.0,1302.0,1326.0,1319.0,25.0,18.0,417.0,1099.96,5549.0,63.0,
FG2404.ZCE,20230602,1326.0,1319.0,1332.0,1410.0,1328.0,1399.0,1379.0,80.0,60.0,1317.0,3632.86,5268.0,-281.0,
FG2404.ZCE,20230605,1399.0,1379.0,1403.0,1421.0,1372.0,1381.0,1391.0,2.0,12.0,2036.0,5665.63,6539.0,1271.0,
FG2404.ZCE,20230606,1381.0,1391.0,1373.0,1392.0,1366.0,1382.0,1380.0,-9.0,-11.0,385.0,1062.44,6593.0,54.0,
FG2404.ZCE,20230607,1382.0,1380.0,1389.0,1396.0,1359.0,1369.0,1371.0,-11.0,-9.0,325.0,890.86,6413.0,-180.0,
FG2404.ZCE,20230608,1369.0,1371.0,1376.0,1394.0,1370.0,1379.0,1382.0,8.0,11.0,738.0,2040.09,6593.0,180.0,
FG2404.ZCE,20230609,1379.0,1382.0,1386.0,1391.0,1374.0,1387.0,1383.0,5.0,1.0,162.0,448.22,6663.0,70.0,
FG2404.ZCE,20230612,1387.0,1383.0,1397.0,1409.0,1380.0,1385.0,1395.0,2.0,12.0,487.0,1359.09,6518.0,-145.0,
FG2404.ZCE,20230613,1385.0,1395.0,1382.0,1415.0,1382.0,1415.0,1399.0,20.0,4.0,215.0,601.48,6536.0,18.0,
FG2404.ZCE,20230614,1415.0,1399.0,1413.0,1452.0,1410.0,1427.0,1430.0,28.0,31.0,477.0,1364.29,6585.0,49.0,
FG2404.ZCE,20230615,1427.0,1430.0,1425.0,1428.0,1390.0,1411.0,1411.0,-19.0,-19.0,423.0,1193.37,6820.0,235.0,
FG2404.ZCE,20230616,1411.0,1411.0,1424.0,1444.0,1419.0,1430.0,1429.0,19.0,18.0,576.0,1646.68,6980.0,160.0,
FG2404.ZCE,20230619,1430.0,1429.0,1430.0,1437.0,1365.0,1381.0,1392.0,-48.0,-37.0,1358.0,3781.55,7286.0,306.0,
FG2404.ZCE,20230620,1381.0,1392.0,1386.0,1389.0,1370.0,1375.0,1376.0,-17.0,-16.0,505.0,1389.77,7459.0,173.0,
FG2404.ZCE,20230621,1375.0,1376.0,1374.0,1381.0,1350.0,1356.0,1363.0,-20.0,-13.0,1112.0,3030.29,7269.0,-190.0,
FG2404.ZCE,20230626,1356.0,1363.0,1348.0,1361.0,1321.0,1333.0,1333.0,-30.0,-30.0,535.0,1426.49,7178.0,-91.0,
FG2404.ZCE,20230627,1333.0,1333.0,1336.0,1360.0,1326.0,1348.0,1339.0,15.0,6.0,202.0,540.99,7270.0,92.0,
FG2404.ZCE,20230628,1348.0,1339.0,1350.0,1352.0,1340.0,1352.0,1350.0,13.0,11.0,824.0,2225.45,7664.0,394.0,
FG2404.ZCE,20230629,1352.0,1350.0,1347.0,1363.0,1347.0,1362.0,1357.0,12.0,7.0,683.0,1853.9,7898.0,234.0,
FG2404.ZCE,20230630,1362.0,1357.0,1365.0,1395.0,1365.0,1378.0,1384.0,21.0,27.0,921.0,2548.53,8220.0,322.0,
FG2404.ZCE,20230703,1378.0,1384.0,1376.0,1387.0,1375.0,1382.0,1382.0,-2.0,-2.0,541.0,1494.89,8492.0,272.0,
FG2404.ZCE,20230704,1382.0,1382.0,1386.0,1400.0,1378.0,1393.0,1388.0,11.0,6.0,311.0,863.52,8522.0,30.0,
FG2404.ZCE,20230705,1393.0,1388.0,1399.0,1399.0,1382.0,1392.0,1391.0,4.0,3.0,102.0,283.72,8514.0,-8.0,
FG2404.ZCE,20230706,1392.0,1391.0,1390.0,1394.0,1382.0,1386.0,1388.0,-5.0,-3.0,99.0,274.76,8497.0,-17.0,
FG2404.ZCE,20230707,1386.0,1388.0,1387.0,1395.0,1380.0,1386.0,1388.0,-2.0,0.0,330.0,916.31,8297.0,-200.0,
FG2404.ZCE,20230710,1386.0,1388.0,1389.0,1392.0,1385.0,1385.0,1388.0,-3.0,0.0,46.0,127.71,8296.0,-1.0,
FG2404.ZCE,20230711,1385.0,1388.0,1388.0,1411.0,1388.0,1403.0,1400.0,15.0,12.0,423.0,1184.36,8256.0,-40.0,
FG2404.ZCE,20230712,1403.0,1400.0,1405.0,1415.0,1405.0,1415.0,1411.0,15.0,11.0,107.0,301.9,8299.0,43.0,
FG2404.ZCE,20230713,1415.0,1411.0,1411.0,1425.0,1391.0,1415.0,1409.0,4.0,-2.0,1171.0,3300.62,9125.0,826.0,
FG2404.ZCE,20230714,1415.0,1409.0,1410.0,1450.0,1410.0,1443.0,1425.0,34.0,16.0,1068.0,3044.54,9712.0,587.0,
FG2404.ZCE,20230717,1443.0,1425.0,1431.0,1452.0,1405.0,1408.0,1431.0,-17.0,6.0,1122.0,3211.87,10343.0,631.0,
FG2404.ZCE,20230718,1408.0,1431.0,1413.0,1444.0,1411.0,1442.0,1437.0,11.0,6.0,575.0,1652.15,10824.0,481.0,
FG2404.ZCE,20230719,1442.0,1437.0,1444.0,1471.0,1440.0,1466.0,1460.0,29.0,23.0,819.0,2390.83,11288.0,464.0,
FG2404.ZCE,20230720,1466.0,1460.0,1466.0,1498.0,1443.0,1456.0,1467.0,-4.0,7.0,1298.0,3808.44,11708.0,420.0,
FG2404.ZCE,20230721,1456.0,1467.0,1455.0,1463.0,1429.0,1439.0,1444.0,-28.0,-23.0,360.0,1039.57,11793.0,85.0,
FG2404.ZCE,20230724,1439.0,1444.0,1453.0,1477.0,1411.0,1417.0,1431.0,-27.0,-13.0,905.0,2590.32,11956.0,163.0,
FG2404.ZCE,20230725,1417.0,1431.0,1421.0,1454.0,1420.0,1449.0,1448.0,18.0,17.0,1819.0,5266.01,11038.0,-918.0,
FG2404.ZCE,20230726,1449.0,1448.0,1444.0,1515.0,1444.0,1490.0,1492.0,42.0,44.0,1208.0,3603.79,11357.0,319.0,
FG2404.ZCE,20230727,1490.0,1492.0,1465.0,1532.0,1465.0,1504.0,1515.0,12.0,23.0,1594.0,4828.93,11220.0,-137.0,
FG2404.ZCE,20230728,1504.0,1515.0,1505.0,1519.0,1482.0,1504.0,1504.0,-11.0,-11.0,321.0,965.41,11335.0,115.0,
FG2404.ZCE,20230731,1504.0,1504.0,1508.0,1552.0,1500.0,1547.0,1533.0,43.0,29.0,1094.0,3354.32,11908.0,573.0,
FG2404.ZCE,20230801,1547.0,1533.0,1556.0,1617.0,1550.0,1617.0,1596.0,84.0,63.0,2747.0,8767.81,11386.0,-522.0,
FG2404.ZCE,20230802,1617.0,1596.0,1604.0,1647.0,1597.0,1609.0,1619.0,13.0,23.0,1669.0,5404.41,11251.0,-135.0,
FG2404.ZCE,20230803,1609.0,1619.0,1617.0,1630.0,1555.0,1569.0,1583.0,-50.0,-36.0,1584.0,5015.74,11629.0,378.0,
FG2404.ZCE,20230804,1569.0,1583.0,1584.0,1637.0,1582.0,1596.0,1619.0,13.0,36.0,2502.0,8102.83,11674.0,45.0,
FG2404.ZCE,20230807,1596.0,1619.0,1610.0,1611.0,1528.0,1537.0,1546.0,-82.0,-73.0,1257.0,3887.24,11782.0,108.0,
FG2404.ZCE,20230808,1537.0,1546.0,1543.0,1551.0,1514.0,1522.0,1530.0,-24.0,-16.0,1081.0,3306.95,11968.0,186.0,
FG2404.ZCE,20230809,1522.0,1530.0,1522.0,1539.0,1510.0,1526.0,1524.0,-4.0,-6.0,2153.0,6561.63,12717.0,749.0,
FG2404.ZCE,20230810,1526.0,1524.0,1521.0,1545.0,1516.0,1518.0,1525.0,-6.0,1.0,790.0,2408.96,12959.0,242.0,
FG2404.ZCE,20230811,1518.0,1525.0,1516.0,1558.0,1512.0,1555.0,1539.0,30.0,14.0,1039.0,3197.87,12926.0,-33.0,
FG2404.ZCE,20230814,1555.0,1539.0,1560.0,1563.0,1517.0,1536.0,1540.0,-3.0,1.0,1115.0,3433.29,12913.0,-13.0,
FG2404.ZCE,20230815,1536.0,1540.0,1540.0,1546.0,1511.0,1520.0,1528.0,-20.0,-12.0,2302.0,7033.18,14043.0,1130.0,
FG2404.ZCE,20230816,1520.0,1528.0,1513.0,1530.0,1489.0,1510.0,1504.0,-18.0,-24.0,1596.0,4801.87,14912.0,869.0,
FG2404.ZCE,20230817,1510.0,1504.0,1509.0,1536.0,1504.0,1531.0,1520.0,27.0,16.0,993.0,3018.04,14959.0,47.0,
FG2404.ZCE,20230818,1531.0,1520.0,1535.0,1550.0,1510.0,1525.0,1530.0,5.0,10.0,789.0,2414.06,14932.0,-27.0,
FG2404.ZCE,20230821,1525.0,1530.0,1522.0,1609.0,1506.0,1595.0,1564.0,65.0,34.0,1812.0,5669.31,15008.0,76.0,
FG2404.ZCE,20230822,1595.0,1564.0,1595.0,1599.0,1542.0,1559.0,1571.0,-5.0,7.0,1039.0,3264.94,15033.0,25.0,
FG2404.ZCE,20230823,1559.0,1571.0,1553.0,1594.0,1553.0,1569.0,1574.0,-2.0,3.0,726.0,2285.79,15152.0,119.0,
FG2404.ZCE,20230824,1569.0,1574.0,1570.0,1623.0,1570.0,1574.0,1605.0,0.0,31.0,2195.0,7043.8,15530.0,378.0,
FG2404.ZCE,20230825,1574.0,1605.0,1590.0,1604.0,1562.0,1599.0,1594.0,-6.0,-11.0,3001.0,9567.88,15155.0,-375.0,
FG2404.ZCE,20230828,1599.0,1594.0,1605.0,1623.0,1543.0,1557.0,1592.0,-37.0,-2.0,1812.0,5771.0,15175.0,20.0,
FG2404.ZCE,20230829,1557.0,1592.0,1573.0,1573.0,1533.0,1557.0,1559.0,-35.0,-33.0,1396.0,4351.36,15140.0,-35.0,
FG2404.ZCE,20230830,1557.0,1559.0,1556.0,1684.0,1556.0,1676.0,1620.0,117.0,61.0,7738.0,25076.54,14519.0,-621.0,
FG2404.ZCE,20230831,1676.0,1620.0,1678.0,1727.0,1672.0,1704.0,1700.0,84.0,80.0,5367.0,18252.49,13129.0,-1390.0,
FG2404.ZCE,20230901,1704.0,1700.0,1710.0,1740.0,1676.0,1707.0,1712.0,7.0,12.0,7252.0,24830.03,14442.0,1313.0,
FG2404.ZCE,20230904,1707.0,1712.0,1706.0,1721.0,1662.0,1675.0,1695.0,-37.0,-17.0,6214.0,21065.05,14820.0,378.0,
FG2404.ZCE,20230905,1675.0,1695.0,1673.0,1703.0,1663.0,1676.0,1687.0,-19.0,-8.0,8194.0,27654.56,16524.0,1704.0,
FG2404.ZCE,20230906,1676.0,1687.0,1671.0,1699.0,1650.0,1691.0,1678.0,4.0,-9.0,1307.0,4386.26,16335.0,-189.0,
FG2404.ZCE,20230907,1691.0,1678.0,1700.0,1704.0,1645.0,1660.0,1672.0,-18.0,-6.0,4067.0,13601.39,17275.0,940.0,
FG2404.ZCE,20230908,1660.0,1672.0,1664.0,1675.0,1609.0,1612.0,1647.0,-60.0,-25.0,3530.0,11626.32,17146.0,-129.0,
FG2404.ZCE,20230911,1612.0,1647.0,1609.0,1665.0,1600.0,1650.0,1623.0,3.0,-24.0,2800.0,9088.41,17904.0,758.0,
FG2404.ZCE,20230912,1650.0,1623.0,1656.0,1672.0,1642.0,1663.0,1660.0,40.0,37.0,806.0,2676.55,18029.0,125.0,
FG2404.ZCE,20230913,1663.0,1660.0,1664.0,1664.0,1598.0,1608.0,1630.0,-52.0,-30.0,984.0,3207.2,18057.0,28.0,
FG2404.ZCE,20230914,1608.0,1630.0,1613.0,1633.0,1608.0,1622.0,1620.0,-8.0,-10.0,2185.0,7077.46,18969.0,912.0,
FG2404.ZCE,20230915,1622.0,1620.0,1632.0,1647.0,1595.0,1626.0,1626.0,6.0,6.0,3767.0,12246.92,20104.0,1135.0,
FG2404.ZCE,20230918,1626.0,1626.0,1629.0,1631.0,1602.0,1629.0,1617.0,3.0,-9.0,2774.0,8970.02,20760.0,656.0,
FG2404.ZCE,20230919,1629.0,1617.0,1631.0,1662.0,1631.0,1640.0,1644.0,23.0,27.0,627.0,2061.57,20725.0,-35.0,
FG2404.ZCE,20230920,1640.0,1644.0,1642.0,1666.0,1623.0,1641.0,1640.0,-3.0,-4.0,525.0,1721.57,20917.0,192.0,
FG2404.ZCE,20230921,1641.0,1640.0,1643.0,1646.0,1608.0,1613.0,1635.0,-27.0,-5.0,1280.0,4184.45,21269.0,352.0,
FG2404.ZCE,20230922,1613.0,1635.0,1617.0,1666.0,1607.0,1659.0,1646.0,24.0,11.0,1354.0,4458.39,20701.0,-568.0,
FG2404.ZCE,20230925,1659.0,1646.0,1664.0,1664.0,1608.0,1616.0,1626.0,-30.0,-20.0,524.0,1704.03,20703.0,2.0,
FG2404.ZCE,20230926,1616.0,1626.0,1617.0,1623.0,1598.0,1603.0,1613.0,-23.0,-13.0,567.0,1829.26,20637.0,-66.0,
FG2404.ZCE,20230927,1603.0,1613.0,1611.0,1617.0,1594.0,1605.0,1606.0,-8.0,-7.0,1766.0,5671.56,19882.0,-755.0,
FG2404.ZCE,20230928,1605.0,1606.0,1611.0,1622.0,1583.0,1592.0,1603.0,-14.0,-3.0,717.0,2298.62,19512.0,-370.0,
FG2404.ZCE,20231009,1592.0,1603.0,1617.0,1643.0,1602.0,1626.0,1631.0,23.0,28.0,421.0,1373.5,19530.0,18.0,
FG2404.ZCE,20231010,1626.0,1631.0,1628.0,1648.0,1550.0,1566.0,1578.0,-65.0,-53.0,2357.0,7439.15,20885.0,1355.0,
FG2404.ZCE,20231011,1566.0,1578.0,1568.0,1583.0,1556.0,1567.0,1566.0,-11.0,-12.0,2208.0,6913.76,21462.0,577.0,
FG2404.ZCE,20231012,1567.0,1566.0,1570.0,1589.0,1565.0,1589.0,1574.0,23.0,8.0,447.0,1407.3,21649.0,187.0,
FG2404.ZCE,20231013,1589.0,1574.0,1595.0,1595.0,1556.0,1573.0,1567.0,-1.0,-7.0,813.0,2548.74,22112.0,463.0,
FG2404.ZCE,20231016,1573.0,1567.0,1574.0,1586.0,1547.0,1583.0,1565.0,16.0,-2.0,1691.0,5292.1,22324.0,212.0,
FG2404.ZCE,20231017,1583.0,1565.0,1584.0,1587.0,1565.0,1568.0,1576.0,3.0,11.0,797.0,2511.67,21984.0,-340.0,
FG2404.ZCE,20231018,1568.0,1576.0,1572.0,1597.0,1562.0,1572.0,1581.0,-4.0,5.0,733.0,2318.29,21642.0,-342.0,
FG2404.ZCE,20231019,1572.0,1581.0,1571.0,1617.0,1571.0,1610.0,1590.0,29.0,9.0,988.0,3142.22,20907.0,-735.0,
FG2404.ZCE,20231020,1610.0,1590.0,1601.0,1602.0,1575.0,1581.0,1591.0,-9.0,1.0,459.0,1460.59,21096.0,189.0,
FG2404.ZCE,20231023,1581.0,1591.0,1584.0,1584.0,1528.0,1540.0,1562.0,-51.0,-29.0,1248.0,3899.29,20815.0,-281.0,
FG2404.ZCE,20231024,1540.0,1562.0,1544.0,1553.0,1538.0,1549.0,1544.0,-13.0,-18.0,265.0,818.15,20697.0,-118.0,
FG2404.ZCE,20231025,1549.0,1544.0,1551.0,1590.0,1550.0,1563.0,1575.0,19.0,31.0,838.0,2639.53,20754.0,57.0,
FG2404.ZCE,20231026,1563.0,1575.0,1562.0,1564.0,1542.0,1564.0,1551.0,-11.0,-24.0,276.0,856.01,20768.0,14.0,
FG2404.ZCE,20231027,1564.0,1551.0,1561.0,1577.0,1552.0,1573.0,1565.0,22.0,14.0,462.0,1446.08,21009.0,241.0,
FG2404.ZCE,20231030,1573.0,1565.0,1568.0,1589.0,1554.0,1577.0,1572.0,12.0,7.0,1083.0,3404.95,21372.0,363.0,
FG2404.ZCE,20231031,1577.0,1572.0,1580.0,1592.0,1568.0,1583.0,1575.0,11.0,3.0,781.0,2460.45,21215.0,-157.0,
FG2404.ZCE,20231101,1583.0,1575.0,1579.0,1591.0,1560.0,1571.0,1577.0,-4.0,2.0,251.0,791.44,21068.0,-147.0,
FG2404.ZCE,20231102,1571.0,1577.0,1577.0,1590.0,1571.0,1590.0,1582.0,13.0,5.0,611.0,1932.95,20860.0,-208.0,
FG2404.ZCE,20231103,1590.0,1582.0,1584.0,1623.0,1583.0,1616.0,1608.0,34.0,26.0,698.0,2245.12,20855.0,-5.0,
FG2404.ZCE,20231106,1616.0,1608.0,1620.0,1631.0,1598.0,1621.0,1617.0,13.0,9.0,1093.0,3534.31,21318.0,463.0,
FG2404.ZCE,20231107,1621.0,1617.0,1627.0,1660.0,1622.0,1637.0,1640.0,20.0,23.0,416.0,1364.67,21264.0,-54.0,
FG2404.ZCE,20231108,1637.0,1640.0,1637.0,1674.0,1628.0,1646.0,1656.0,6.0,16.0,1501.0,4972.73,21016.0,-248.0,
FG2404.ZCE,20231109,1646.0,1656.0,1637.0,1660.0,1619.0,1652.0,1639.0,-4.0,-17.0,480.0,1573.48,21078.0,62.0,
FG2404.ZCE,20231110,1652.0,1639.0,1651.0,1724.0,1651.0,1698.0,1698.0,59.0,59.0,1219.0,4139.96,20590.0,-488.0,
FG2404.ZCE,20231113,1698.0,1698.0,1689.0,1705.0,1632.0,1640.0,1662.0,-58.0,-36.0,1259.0,4183.71,20081.0,-509.0,
FG2404.ZCE,20231114,1640.0,1662.0,1654.0,1654.0,1603.0,1619.0,1621.0,-43.0,-41.0,546.0,1770.34,20023.0,-58.0,
FG2404.ZCE,20231115,1619.0,1621.0,1620.0,1644.0,1609.0,1630.0,1636.0,9.0,15.0,468.0,1531.12,20036.0,13.0,
FG2404.ZCE,20231116,1630.0,1636.0,1633.0,1648.0,1625.0,1648.0,1637.0,12.0,1.0,448.0,1466.97,19954.0,-82.0,
FG2404.ZCE,20231117,1648.0,1637.0,1643.0,1670.0,1643.0,1660.0,1659.0,23.0,22.0,1255.0,4162.98,18895.0,-1059.0,
FG2404.ZCE,20231120,1660.0,1659.0,1667.0,1715.0,1660.0,1714.0,1693.0,55.0,34.0,616.0,2085.88,18962.0,67.0,
FG2404.ZCE,20231121,1714.0,1693.0,1721.0,1750.0,1690.0,1705.0,1713.0,12.0,20.0,874.0,2994.17,18939.0,-23.0,
FG2404.ZCE,20231122,1705.0,1713.0,1706.0,1729.0,1660.0,1690.0,1699.0,-23.0,-14.0,1175.0,3993.82,18741.0,-198.0,
FG2404.ZCE,20231123,1690.0,1699.0,1695.0,1731.0,1675.0,1729.0,1708.0,30.0,9.0,1019.0,3480.2,18940.0,199.0,
FG2404.ZCE,20231124,1729.0,1708.0,1739.0,1766.0,1706.0,1742.0,1737.0,34.0,29.0,1778.0,6175.29,19662.0,722.0,
FG2404.ZCE,20231127,1742.0,1737.0,1739.0,1794.0,1733.0,1767.0,1762.0,30.0,25.0,1635.0,5762.47,19972.0,310.0,
FG2404.ZCE,20231128,1767.0,1762.0,1767.0,1801.0,1741.0,1755.0,1771.0,-7.0,9.0,2613.0,9252.81,20114.0,142.0,
FG2404.ZCE,20231129,1755.0,1771.0,1757.0,1835.0,1757.0,1825.0,1808.0,54.0,37.0,2219.0,8025.1,20962.0,848.0,
FG2404.ZCE,20231130,1825.0,1808.0,1830.0,1833.0,1788.0,1831.0,1813.0,23.0,5.0,1231.0,4463.78,20944.0,-18.0,
FG2404.ZCE,20231201,1831.0,1813.0,1838.0,1928.0,1828.0,1916.0,1886.0,103.0,73.0,4310.0,16258.08,20327.0,-617.0,
FG2404.ZCE,20231204,1916.0,1886.0,1912.0,1995.0,1887.0,1925.0,1927.0,39.0,41.0,6365.0,24536.15,21574.0,1247.0,
FG2404.ZCE,20231205,1925.0,1927.0,1927.0,1947.0,1854.0,1888.0,1905.0,-39.0,-22.0,3664.0,13958.55,21392.0,-182.0,
FG2404.ZCE,20231206,1888.0,1905.0,1884.0,1932.0,1858.0,1924.0,1895.0,19.0,-10.0,4889.0,18525.66,21643.0,251.0,
FG2404.ZCE,20231207,1924.0,1895.0,1924.0,2027.0,1903.0,1999.0,1967.0,104.0,72.0,6851.0,26950.32,23166.0,1523.0,
FG2404.ZCE,20231208,1999.0,1967.0,1995.0,2027.0,1928.0,1950.0,1979.0,-17.0,12.0,4794.0,18971.48,23494.0,328.0,
FG2404.ZCE,20231211,1950.0,1979.0,1958.0,1960.0,1887.0,1907.0,1918.0,-72.0,-61.0,5348.0,20517.53,23396.0,-98.0,
FG2404.ZCE,20231212,1907.0,1918.0,1900.0,1916.0,1869.0,1884.0,1892.0,-34.0,-26.0,2872.0,10868.1,22973.0,-423.0,
FG2404.ZCE,20231213,1884.0,1892.0,1885.0,1889.0,1809.0,1839.0,1845.0,-53.0,-47.0,3290.0,12138.36,21948.0,-1025.0,
FG2404.ZCE,20231214,1839.0,1845.0,1845.0,1855.0,1831.0,1841.0,1842.0,-4.0,-3.0,1692.0,6232.03,22008.0,60.0,
FG2404.ZCE,20231215,1841.0,1842.0,1851.0,1880.0,1821.0,1821.0,1854.0,-21.0,12.0,3043.0,11281.26,22827.0,819.0,
FG2404.ZCE,20231218,1821.0,1854.0,1820.0,1824.0,1764.0,1782.0,1792.0,-72.0,-62.0,3334.0,11951.46,23169.0,342.0,
FG2404.ZCE,20231219,1782.0,1792.0,1779.0,1809.0,1777.0,1791.0,1790.0,-1.0,-2.0,2232.0,7991.18,23568.0,399.0,
FG2404.ZCE,20231220,1791.0,1790.0,1799.0,1836.0,1799.0,1818.0,1818.0,28.0,28.0,3055.0,11110.22,22060.0,-1508.0,
FG2404.ZCE,20231221,1818.0,1818.0,1821.0,1904.0,1805.0,1901.0,1844.0,83.0,26.0,3644.0,13436.96,22233.0,173.0,
FG2404.ZCE,20231222,1901.0,1844.0,1896.0,1939.0,1873.0,1913.0,1903.0,69.0,59.0,2757.0,10493.54,23118.0,885.0,
FG2404.ZCE,20231225,1913.0,1903.0,1900.0,1905.0,1854.0,1876.0,1880.0,-27.0,-23.0,2583.0,9713.69,23434.0,316.0,
FG2404.ZCE,20231226,1876.0,1880.0,1867.0,1898.0,1852.0,1879.0,1878.0,-1.0,-2.0,2141.0,8041.18,24026.0,592.0,
FG2404.ZCE,20231227,1879.0,1878.0,1875.0,1903.0,1866.0,1892.0,1884.0,14.0,6.0,3367.0,12688.54,25478.0,1452.0,
FG2404.ZCE,20231228,1892.0,1884.0,1887.0,1910.0,1865.0,1894.0,1891.0,10.0,7.0,2190.0,8283.19,26224.0,746.0,
FG2404.ZCE,20231229,1894.0,1891.0,1886.0,1922.0,1884.0,1918.0,1906.0,27.0,15.0,3493.0,13315.76,27576.0,1352.0,
FG2404.ZCE,20240102,1918.0,1906.0,1908.0,1908.0,1866.0,1883.0,1885.0,-23.0,-21.0,3530.0,13307.31,26901.0,-675.0,
FG2404.ZCE,20240103,1883.0,1885.0,1883.0,1986.0,1883.0,1968.0,1962.0,83.0,77.0,5444.0,21356.95,28190.0,1289.0,
FG2404.ZCE,20240104,1968.0,1962.0,1976.0,1981.0,1907.0,1917.0,1953.0,-45.0,-9.0,3041.0,11880.77,26581.0,-1609.0,
FG2404.ZCE,20240105,1917.0,1953.0,1920.0,1949.0,1874.0,1888.0,1908.0,-65.0,-45.0,2924.0,11159.83,25662.0,-919.0,
FG2404.ZCE,20240108,1888.0,1908.0,1897.0,1920.0,1837.0,1867.0,1870.0,-41.0,-38.0,4565.0,17077.12,24566.0,-1096.0,
FG2404.ZCE,20240109,1867.0,1870.0,1880.0,1906.0,1860.0,1878.0,1882.0,8.0,12.0,5108.0,19223.86,22297.0,-2269.0,
FG2404.ZCE,20240110,1878.0,1882.0,1880.0,1887.0,1774.0,1784.0,1838.0,-98.0,-44.0,9630.0,35393.77,16178.0,-6119.0,
FG2404.ZCE,20240111,1784.0,1838.0,1784.0,1811.0,1766.0,1802.0,1793.0,-36.0,-45.0,3728.0,13369.33,15012.0,-1166.0,
FG2404.ZCE,20240112,1802.0,1793.0,1798.0,1806.0,1739.0,1758.0,1769.0,-35.0,-24.0,3287.0,11626.4,14326.0,-686.0,
FG2404.ZCE,20240115,1758.0,1769.0,1768.0,1770.0,1732.0,1750.0,1756.0,-19.0,-13.0,3611.0,12678.39,12781.0,-1545.0,
FG2404.ZCE,20240116,1750.0,1756.0,1750.0,1792.0,1748.0,1780.0,1772.0,24.0,16.0,2626.0,9304.37,11654.0,-1127.0,
FG2404.ZCE,20240117,1780.0,1772.0,1780.0,1804.0,1754.0,1765.0,1773.0,-7.0,1.0,1621.0,5749.57,11297.0,-357.0,
FG2404.ZCE,20240118,1765.0,1773.0,1762.0,1793.0,1742.0,1786.0,1771.0,13.0,-2.0,1744.0,6176.89,10863.0,-434.0,
FG2404.ZCE,20240119,1786.0,1771.0,1780.0,1789.0,1762.0,1786.0,1778.0,15.0,7.0,742.0,2638.68,10560.0,-303.0,
FG2404.ZCE,20240122,1786.0,1778.0,1791.0,1866.0,1786.0,1853.0,1830.0,75.0,52.0,1829.0,6695.83,10298.0,-262.0,
FG2404.ZCE,20240123,1853.0,1830.0,1846.0,1858.0,1827.0,1844.0,1847.0,14.0,17.0,2256.0,8333.92,9831.0,-467.0,
FG2404.ZCE,20240124,1844.0,1847.0,1845.0,1885.0,1828.0,1880.0,1857.0,33.0,10.0,1636.0,6075.77,9740.0,-91.0,
FG2404.ZCE,20240125,1880.0,1857.0,1878.0,1892.0,1860.0,1871.0,1876.0,14.0,19.0,1227.0,4603.99,9872.0,132.0,
FG2404.ZCE,20240126,1871.0,1876.0,1877.0,1886.0,1845.0,1875.0,1871.0,-1.0,-5.0,1173.0,4389.25,9838.0,-34.0,
FG2404.ZCE,20240129,1875.0,1871.0,1872.0,1940.0,1870.0,1890.0,1905.0,19.0,34.0,2083.0,7935.1,10297.0,459.0,
FG2404.ZCE,20240130,1890.0,1905.0,1890.0,1908.0,1869.0,1874.0,1888.0,-31.0,-17.0,1771.0,6686.38,9634.0,-663.0,
FG2404.ZCE,20240131,1874.0,1888.0,1868.0,1885.0,1855.0,1874.0,1871.0,-14.0,-17.0,1797.0,6722.92,9362.0,-272.0,
FG2404.ZCE,20240201,1874.0,1871.0,1871.0,1876.0,1810.0,1812.0,1829.0,-59.0,-42.0,2839.0,10384.79,9448.0,86.0,
FG2404.ZCE,20240202,1812.0,1829.0,1819.0,1833.0,1800.0,1807.0,1812.0,-22.0,-17.0,2725.0,9874.15,9045.0,-403.0,
FG2404.ZCE,20240205,1807.0,1812.0,1807.0,1840.0,1803.0,1817.0,1823.0,5.0,11.0,1813.0,6611.44,8767.0,-278.0,
FG2404.ZCE,20240206,1817.0,1823.0,1812.0,1846.0,1793.0,1833.0,1823.0,10.0,0.0,2406.0,8770.06,8819.0,52.0,
FG2404.ZCE,20240207,1833.0,1823.0,1829.0,1856.0,1819.0,1855.0,1834.0,32.0,11.0,1471.0,5396.21,8859.0,40.0,
FG2404.ZCE,20240208,1855.0,1834.0,1854.0,1877.0,1842.0,1856.0,1857.0,22.0,23.0,1276.0,4738.65,8603.0,-256.0,
FG2404.ZCE,20240219,1856.0,1857.0,1840.0,1840.0,1780.0,1789.0,1799.0,-68.0,-58.0,3202.0,11519.85,8172.0,-431.0,
FG2404.ZCE,20240220,1789.0,1799.0,1779.0,1788.0,1733.0,1734.0,1755.0,-65.0,-44.0,3838.0,13467.79,7261.0,-911.0,
FG2404.ZCE,20240221,1734.0,1755.0,1736.0,1764.0,1718.0,1724.0,1738.0,-31.0,-17.0,3248.0,11289.62,6437.0,-824.0,
FG2404.ZCE,20240222,1724.0,1738.0,1722.0,1752.0,1720.0,1747.0,1729.0,9.0,-9.0,3915.0,13537.99,5469.0,-968.0,
FG2404.ZCE,20240223,1747.0,1729.0,1751.0,1757.0,1737.0,1743.0,1747.0,14.0,18.0,2028.0,7084.56,5280.0,-189.0,
FG2404.ZCE,20240226,1743.0,1747.0,1738.0,1747.0,1711.0,1732.0,1732.0,-15.0,-15.0,2370.0,8209.62,5212.0,-68.0,
FG2404.ZCE,20240227,1732.0,1732.0,1737.0,1767.0,1736.0,1758.0,1749.0,26.0,17.0,1312.0,4588.17,5067.0,-145.0,
FG2404.ZCE,20240228,1758.0,1749.0,1756.0,1761.0,1689.0,1689.0,1715.0,-60.0,-34.0,1735.0,5949.38,4715.0,-352.0,
FG2404.ZCE,20240229,1689.0,1715.0,1688.0,1700.0,1675.0,1690.0,1686.0,-25.0,-29.0,2459.0,8293.74,3821.0,-894.0,
FG2404.ZCE,20240301,1690.0,1686.0,1688.0,1705.0,1677.0,1689.0,1691.0,3.0,5.0,409.0,1383.6,3758.0,-63.0,
FG2404.ZCE,20240304,1689.0,1691.0,1693.0,1698.0,1652.0,1690.0,1668.0,-1.0,-23.0,1365.0,4552.49,3394.0,-364.0,
FG2404.ZCE,20240305,1690.0,1668.0,1687.0,1710.0,1677.0,1682.0,1689.0,14.0,21.0,421.0,1421.8,3358.0,-36.0,
FG2404.ZCE,20240306,1682.0,1689.0,1682.0,1691.0,1665.0,1690.0,1679.0,1.0,-10.0,635.0,2131.95,3199.0,-159.0,
FG2404.ZCE,20240307,1690.0,1679.0,1690.0,1701.0,1639.0,1641.0,1679.0,-38.0,0.0,1369.0,4596.17,2901.0,-298.0,
FG2404.ZCE,20240308,1641.0,1679.0,1654.0,1668.0,1638.0,1658.0,1651.0,-21.0,-28.0,847.0,2796.85,2592.0,-309.0,
FG2404.ZCE,20240311,1658.0,1651.0,1651.0,1661.0,1592.0,1610.0,1619.0,-41.0,-32.0,655.0,2121.48,2305.0,-287.0,
FG2404.ZCE,20240312,1610.0,1619.0,1607.0,1642.0,1607.0,1617.0,1622.0,-2.0,3.0,731.0,2372.01,2074.0,-231.0,
FG2404.ZCE,20240313,1617.0,1622.0,1622.0,1622.0,1600.0,1608.0,1609.0,-14.0,-13.0,269.0,865.79,2043.0,-31.0,
FG2404.ZCE,20240314,1608.0,1609.0,1612.0,1632.0,1598.0,1610.0,1612.0,1.0,3.0,182.0,586.67,2016.0,-27.0,
FG2404.ZCE,20240315,1610.0,1612.0,1626.0,1659.0,1623.0,1645.0,1640.0,33.0,28.0,304.0,997.16,1984.0,-32.0,
FG2404.ZCE,20240318,1645.0,1640.0,1643.0,1648.0,1560.0,1576.0,1590.0,-64.0,-50.0,740.0,2352.7,1884.0,-100.0,
FG2404.ZCE,20240319,1576.0,1590.0,1573.0,1598.0,1569.0,1585.0,1586.0,-5.0,-4.0,596.0,1890.28,1573.0,-311.0,
FG2404.ZCE,20240320,1585.0,1586.0,1596.0,1601.0,1567.0,1568.0,1582.0,-18.0,-4.0,330.0,1044.32,1545.0,-28.0,
FG2404.ZCE,20240321,1568.0,1582.0,1570.0,1601.0,1568.0,1584.0,1583.0,2.0,1.0,477.0,1509.84,1315.0,-230.0,
FG2404.ZCE,20240322,1584.0,1583.0,1583.0,1602.0,1555.0,1564.0,1578.0,-19.0,-5.0,557.0,1757.88,1325.0,10.0,
FG2404.ZCE,20240325,1564.0,1578.0,1553.0,1553.0,1508.0,1522.0,1527.0,-56.0,-51.0,436.0,1331.59,1192.0,-133.0,
FG2404.ZCE,20240326,1522.0,1527.0,1520.0,1520.0,1499.0,1500.0,1510.0,-27.0,-17.0,171.0,516.47,1113.0,-79.0,
FG2404.ZCE,20240327,1500.0,1510.0,1506.0,1523.0,1482.0,1491.0,1506.0,-19.0,-4.0,111.0,334.31,1102.0,-11.0,
FG2404.ZCE,20240328,1491.0,1506.0,1490.0,1500.0,1474.0,1474.0,1486.0,-32.0,-20.0,163.0,484.49,1022.0,-80.0,
FG2404.ZCE,20240329,1474.0,1486.0,1486.0,1495.0,1446.0,1484.0,1468.0,-2.0,-18.0,351.0,1030.86,926.0,-96.0,
FG2404.ZCE,20240401,1484.0,1468.0,1492.0,1498.0,1492.0,1498.0,1494.0,30.0,26.0,5.0,14.94,921.0,-5.0,
FG2404.ZCE,20240402,1498.0,1494.0,,,,,1485.0,,-9.0,0.0,0.0,921.0,0.0,
FG2404.ZCE,20240403,,1485.0,,,,,1486.0,,1.0,0.0,0.0,921.0,0.0,
FG2404.ZCE,20240408,,1486.0,1551.0,1570.0,1551.0,1566.0,1560.0,80.0,74.0,55.0,171.62,921.0,0.0,
FG2404.ZCE,20240409,1566.0,1560.0,1529.0,1529.0,1525.0,1529.0,1525.0,-31.0,-35.0,55.0,167.79,870.0,-51.0,
FG2404.ZCE,20240410,1529.0,1525.0,,,,,1565.0,,40.0,0.0,0.0,870.0,0.0,
FG2404.ZCE,20240411,,1565.0,,,,,1565.0,,0.0,0.0,0.0,870.0,0.0,
FG2404.ZCE,20240412,,1565.0,,,,,1554.0,,-11.0,0.0,0.0,870.0,0.0,
FG2404.ZCE,20240415,,1554.0,,,,,1536.0,,-18.0,0.0,0.0,870.0,0.0,
FG2404.ZCE,20240416,,1536.0,,,,,1520.0,,-16.0,540.0,1641.6,0.0,-870.0,