finance-talk/data/FG/FG2402.csv

ts_code,trade_date,pre_close,pre_settle,open,high,low,close,settle,change1,change2,vol,amount,oi,oi_chg,delv_settle
FG2402.ZCE,20230215,,1550.0,1589.0,1589.0,1571.0,1571.0,1580.0,21.0,30.0,9.0,28.44,6.0,,
FG2402.ZCE,20230216,1571.0,1580.0,1585.0,1589.0,1577.0,1583.0,1583.0,3.0,3.0,11.0,34.83,9.0,3.0,
FG2402.ZCE,20230217,1583.0,1583.0,1586.0,1588.0,1579.0,1583.0,1583.0,0.0,0.0,13.0,41.16,17.0,8.0,
FG2402.ZCE,20230220,1583.0,1583.0,1582.0,1586.0,1582.0,1586.0,1584.0,3.0,1.0,5.0,15.84,18.0,1.0,
FG2402.ZCE,20230221,1586.0,1584.0,1600.0,1603.0,1593.0,1598.0,1598.0,14.0,14.0,25.0,79.9,27.0,9.0,
FG2402.ZCE,20230222,1598.0,1598.0,1598.0,1599.0,1587.0,1589.0,1592.0,-9.0,-6.0,15.0,47.76,33.0,6.0,
FG2402.ZCE,20230223,1589.0,1592.0,1597.0,1607.0,1593.0,1593.0,1600.0,1.0,8.0,17.0,54.41,39.0,6.0,
FG2402.ZCE,20230224,1593.0,1600.0,1601.0,1605.0,1580.0,1585.0,1588.0,-15.0,-12.0,49.0,155.59,59.0,20.0,
FG2402.ZCE,20230227,1585.0,1588.0,1585.0,1590.0,1570.0,1571.0,1579.0,-17.0,-9.0,35.0,110.5,66.0,7.0,
FG2402.ZCE,20230228,1571.0,1579.0,1574.0,1582.0,1574.0,1577.0,1578.0,-2.0,-1.0,15.0,47.35,65.0,-1.0,
FG2402.ZCE,20230301,1577.0,1578.0,1572.0,1580.0,1564.0,1579.0,1573.0,1.0,-5.0,21.0,66.07,75.0,10.0,
FG2402.ZCE,20230302,1579.0,1573.0,1584.0,1592.0,1582.0,1585.0,1587.0,12.0,14.0,11.0,34.92,72.0,-3.0,
FG2402.ZCE,20230303,1585.0,1587.0,1593.0,1600.0,1593.0,1597.0,1595.0,10.0,8.0,14.0,44.66,68.0,-4.0,
FG2402.ZCE,20230306,1597.0,1595.0,1590.0,1614.0,1590.0,1614.0,1599.0,19.0,4.0,39.0,124.72,81.0,13.0,
FG2402.ZCE,20230307,1614.0,1599.0,1622.0,1630.0,1617.0,1623.0,1625.0,24.0,26.0,46.0,149.51,80.0,-1.0,
FG2402.ZCE,20230308,1623.0,1625.0,1629.0,1637.0,1611.0,1619.0,1628.0,-6.0,3.0,67.0,218.09,109.0,29.0,
FG2402.ZCE,20230309,1619.0,1628.0,1614.0,1619.0,1597.0,1615.0,1616.0,-13.0,-12.0,570.0,1842.08,603.0,494.0,
FG2402.ZCE,20230310,1615.0,1616.0,1613.0,1648.0,1613.0,1643.0,1636.0,27.0,20.0,57.0,186.54,611.0,8.0,
FG2402.ZCE,20230313,1643.0,1636.0,1644.0,1660.0,1637.0,1660.0,1648.0,24.0,12.0,23.0,75.8,617.0,6.0,
FG2402.ZCE,20230314,1660.0,1648.0,1645.0,1660.0,1631.0,1631.0,1649.0,-17.0,1.0,37.0,122.01,624.0,7.0,
FG2402.ZCE,20230315,1631.0,1649.0,1644.0,1644.0,1618.0,1618.0,1633.0,-31.0,-16.0,160.0,522.55,731.0,107.0,
FG2402.ZCE,20230316,1618.0,1633.0,1616.0,1617.0,1543.0,1555.0,1589.0,-78.0,-44.0,132.0,419.62,749.0,18.0,
FG2402.ZCE,20230317,1555.0,1589.0,1558.0,1586.0,1549.0,1573.0,1565.0,-16.0,-24.0,75.0,234.68,751.0,2.0,
FG2402.ZCE,20230320,1573.0,1565.0,1576.0,1590.0,1551.0,1553.0,1571.0,-12.0,6.0,93.0,292.25,759.0,8.0,
FG2402.ZCE,20230321,1553.0,1571.0,1559.0,1565.0,1551.0,1555.0,1558.0,-16.0,-13.0,31.0,96.58,759.0,0.0,
FG2402.ZCE,20230322,1555.0,1558.0,1565.0,1569.0,1537.0,1542.0,1555.0,-16.0,-3.0,69.0,214.54,771.0,12.0,
FG2402.ZCE,20230323,1542.0,1555.0,1551.0,1554.0,1536.0,1538.0,1543.0,-17.0,-12.0,72.0,222.18,792.0,21.0,
FG2402.ZCE,20230324,1538.0,1543.0,1539.0,1547.0,1534.0,1546.0,1540.0,3.0,-3.0,41.0,126.32,789.0,-3.0,
FG2402.ZCE,20230327,1546.0,1540.0,1551.0,1572.0,1548.0,1562.0,1564.0,22.0,24.0,79.0,247.04,787.0,-2.0,
FG2402.ZCE,20230328,1562.0,1564.0,1573.0,1594.0,1571.0,1594.0,1581.0,30.0,17.0,61.0,192.92,798.0,11.0,
FG2402.ZCE,20230329,1594.0,1581.0,1594.0,1599.0,1574.0,1575.0,1589.0,-6.0,8.0,72.0,228.82,790.0,-8.0,
FG2402.ZCE,20230330,1575.0,1589.0,1580.0,1595.0,1576.0,1587.0,1585.0,-2.0,-4.0,45.0,142.68,784.0,-6.0,
FG2402.ZCE,20230331,1587.0,1585.0,1581.0,1587.0,1563.0,1566.0,1573.0,-19.0,-12.0,91.0,286.33,798.0,14.0,
FG2402.ZCE,20230403,1566.0,1573.0,1572.0,1583.0,1567.0,1572.0,1575.0,-1.0,2.0,92.0,289.84,797.0,-1.0,
FG2402.ZCE,20230404,1572.0,1575.0,1563.0,1563.0,1544.0,1556.0,1553.0,-19.0,-22.0,300.0,931.67,1021.0,224.0,
FG2402.ZCE,20230406,1556.0,1553.0,1567.0,1584.0,1567.0,1577.0,1574.0,24.0,21.0,96.0,302.22,1031.0,10.0,
FG2402.ZCE,20230407,1577.0,1574.0,1578.0,1588.0,1578.0,1586.0,1584.0,12.0,10.0,51.0,161.6,1017.0,-14.0,
FG2402.ZCE,20230410,1586.0,1584.0,1592.0,1606.0,1566.0,1576.0,1589.0,-8.0,5.0,108.0,343.33,996.0,-21.0,
FG2402.ZCE,20230411,1576.0,1589.0,1581.0,1581.0,1535.0,1559.0,1563.0,-30.0,-26.0,104.0,325.13,1005.0,9.0,
FG2402.ZCE,20230412,1559.0,1563.0,1562.0,1564.0,1544.0,1555.0,1552.0,-8.0,-11.0,25.0,77.59,1014.0,9.0,
FG2402.ZCE,20230413,1555.0,1552.0,1549.0,1554.0,1535.0,1535.0,1546.0,-17.0,-6.0,67.0,207.1,1033.0,19.0,
FG2402.ZCE,20230414,1535.0,1546.0,1550.0,1581.0,1550.0,1579.0,1567.0,33.0,21.0,173.0,542.33,1121.0,88.0,
FG2402.ZCE,20230417,1579.0,1567.0,1577.0,1613.0,1568.0,1602.0,1594.0,35.0,27.0,247.0,787.62,1151.0,30.0,
FG2402.ZCE,20230418,1602.0,1594.0,1598.0,1610.0,1586.0,1606.0,1599.0,12.0,5.0,306.0,978.56,1237.0,86.0,
FG2402.ZCE,20230419,1606.0,1599.0,1621.0,1643.0,1610.0,1616.0,1627.0,17.0,28.0,227.0,738.46,1214.0,-23.0,
FG2402.ZCE,20230420,1616.0,1627.0,1624.0,1671.0,1607.0,1660.0,1627.0,33.0,0.0,220.0,716.05,1248.0,34.0,
FG2402.ZCE,20230421,1660.0,1627.0,1678.0,1733.0,1634.0,1647.0,1687.0,20.0,60.0,747.0,2520.01,1352.0,104.0,
FG2402.ZCE,20230424,1647.0,1687.0,1645.0,1695.0,1627.0,1673.0,1662.0,-14.0,-25.0,285.0,947.1,1387.0,35.0,
FG2402.ZCE,20230425,1673.0,1662.0,1687.0,1698.0,1623.0,1642.0,1648.0,-20.0,-14.0,380.0,1252.18,1563.0,176.0,
FG2402.ZCE,20230426,1642.0,1648.0,1628.0,1635.0,1598.0,1616.0,1616.0,-32.0,-32.0,396.0,1280.08,1787.0,224.0,
FG2402.ZCE,20230427,1616.0,1616.0,1612.0,1615.0,1570.0,1573.0,1594.0,-43.0,-22.0,744.0,2372.44,2052.0,265.0,
FG2402.ZCE,20230428,1573.0,1594.0,1569.0,1596.0,1556.0,1582.0,1573.0,-12.0,-21.0,655.0,2060.96,2025.0,-27.0,
FG2402.ZCE,20230504,1582.0,1573.0,1575.0,1592.0,1550.0,1550.0,1578.0,-23.0,5.0,1013.0,3196.99,2841.0,816.0,
FG2402.ZCE,20230505,1550.0,1578.0,1561.0,1573.0,1530.0,1569.0,1549.0,-9.0,-29.0,367.0,1137.02,2831.0,-10.0,
FG2402.ZCE,20230508,1569.0,1549.0,1577.0,1597.0,1549.0,1584.0,1568.0,35.0,19.0,964.0,3022.33,2859.0,28.0,
FG2402.ZCE,20230509,1584.0,1568.0,1579.0,1584.0,1549.0,1553.0,1558.0,-15.0,-10.0,1087.0,3387.84,3694.0,835.0,
FG2402.ZCE,20230510,1553.0,1558.0,1557.0,1559.0,1538.0,1542.0,1550.0,-16.0,-8.0,1136.0,3521.23,4499.0,805.0,
FG2402.ZCE,20230511,1542.0,1550.0,1548.0,1560.0,1510.0,1514.0,1527.0,-36.0,-23.0,1084.0,3309.48,4120.0,-379.0,
FG2402.ZCE,20230512,1514.0,1527.0,1507.0,1516.0,1490.0,1504.0,1503.0,-23.0,-24.0,357.0,1072.83,4032.0,-88.0,
FG2402.ZCE,20230515,1504.0,1503.0,1493.0,1522.0,1466.0,1471.0,1488.0,-32.0,-15.0,591.0,1758.62,3982.0,-50.0,
FG2402.ZCE,20230516,1471.0,1488.0,1474.0,1483.0,1464.0,1472.0,1471.0,-16.0,-17.0,266.0,782.37,4148.0,166.0,
FG2402.ZCE,20230517,1472.0,1471.0,1473.0,1509.0,1473.0,1487.0,1490.0,16.0,19.0,325.0,968.59,4099.0,-49.0,
FG2402.ZCE,20230518,1487.0,1490.0,1496.0,1516.0,1481.0,1481.0,1502.0,-9.0,12.0,274.0,823.32,4083.0,-16.0,
FG2402.ZCE,20230519,1481.0,1502.0,1483.0,1487.0,1434.0,1461.0,1461.0,-41.0,-41.0,766.0,2237.68,4165.0,82.0,
FG2402.ZCE,20230522,1461.0,1461.0,1456.0,1457.0,1364.0,1364.0,1403.0,-97.0,-58.0,1059.0,2970.91,4744.0,579.0,
FG2402.ZCE,20230523,1364.0,1403.0,1378.0,1407.0,1349.0,1356.0,1370.0,-47.0,-33.0,1027.0,2814.26,4785.0,41.0,
FG2402.ZCE,20230524,1356.0,1370.0,1364.0,1366.0,1317.0,1321.0,1342.0,-49.0,-28.0,895.0,2402.51,4613.0,-172.0,
FG2402.ZCE,20230525,1321.0,1342.0,1331.0,1343.0,1319.0,1329.0,1330.0,-13.0,-12.0,778.0,2069.89,4629.0,16.0,
FG2402.ZCE,20230526,1329.0,1330.0,1329.0,1343.0,1297.0,1337.0,1319.0,7.0,-11.0,461.0,1215.95,4696.0,67.0,
FG2402.ZCE,20230529,1337.0,1319.0,1330.0,1366.0,1325.0,1350.0,1353.0,31.0,34.0,1702.0,4604.01,5038.0,342.0,
FG2402.ZCE,20230530,1350.0,1353.0,1342.0,1353.0,1312.0,1316.0,1328.0,-37.0,-25.0,312.0,828.91,5147.0,109.0,
FG2402.ZCE,20230531,1316.0,1328.0,1311.0,1312.0,1295.0,1304.0,1302.0,-24.0,-26.0,426.0,1108.99,5271.0,124.0,
FG2402.ZCE,20230601,1304.0,1302.0,1301.0,1330.0,1296.0,1329.0,1318.0,27.0,16.0,241.0,635.23,5353.0,82.0,
FG2402.ZCE,20230602,1329.0,1318.0,1333.0,1411.0,1322.0,1398.0,1372.0,80.0,54.0,880.0,2415.02,5126.0,-227.0,
FG2402.ZCE,20230605,1398.0,1372.0,1391.0,1419.0,1366.0,1377.0,1392.0,5.0,20.0,2452.0,6827.18,4988.0,-138.0,
FG2402.ZCE,20230606,1377.0,1392.0,1366.0,1392.0,1360.0,1380.0,1375.0,-12.0,-17.0,576.0,1583.86,4918.0,-70.0,
FG2402.ZCE,20230607,1380.0,1375.0,1381.0,1397.0,1364.0,1368.0,1381.0,-7.0,6.0,637.0,1759.42,4836.0,-82.0,
FG2402.ZCE,20230608,1368.0,1381.0,1380.0,1400.0,1373.0,1387.0,1386.0,6.0,5.0,415.0,1150.56,4935.0,99.0,
FG2402.ZCE,20230609,1387.0,1386.0,1391.0,1399.0,1382.0,1395.0,1393.0,9.0,7.0,121.0,337.06,4932.0,-3.0,
FG2402.ZCE,20230612,1395.0,1393.0,1406.0,1421.0,1390.0,1394.0,1408.0,1.0,15.0,814.0,2291.48,4987.0,55.0,
FG2402.ZCE,20230613,1394.0,1408.0,1396.0,1435.0,1393.0,1435.0,1413.0,27.0,5.0,635.0,1793.97,5006.0,19.0,
FG2402.ZCE,20230614,1435.0,1413.0,1436.0,1473.0,1425.0,1452.0,1446.0,39.0,33.0,1230.0,3558.37,5084.0,78.0,
FG2402.ZCE,20230615,1452.0,1446.0,1450.0,1454.0,1403.0,1425.0,1429.0,-21.0,-17.0,1264.0,3612.05,4585.0,-499.0,
FG2402.ZCE,20230616,1425.0,1429.0,1440.0,1458.0,1431.0,1444.0,1445.0,15.0,16.0,910.0,2629.23,4342.0,-243.0,
FG2402.ZCE,20230619,1444.0,1445.0,1442.0,1445.0,1375.0,1387.0,1406.0,-58.0,-39.0,1531.0,4305.76,4550.0,208.0,
FG2402.ZCE,20230620,1387.0,1406.0,1393.0,1393.0,1375.0,1385.0,1388.0,-21.0,-18.0,466.0,1293.43,4583.0,33.0,
FG2402.ZCE,20230621,1385.0,1388.0,1393.0,1394.0,1357.0,1367.0,1374.0,-21.0,-14.0,598.0,1643.01,4559.0,-24.0,
FG2402.ZCE,20230626,1367.0,1374.0,1361.0,1372.0,1337.0,1348.0,1351.0,-26.0,-23.0,400.0,1080.41,4580.0,21.0,
FG2402.ZCE,20230627,1348.0,1351.0,1351.0,1377.0,1337.0,1360.0,1361.0,9.0,10.0,528.0,1437.72,4444.0,-136.0,
FG2402.ZCE,20230628,1360.0,1361.0,1365.0,1367.0,1349.0,1362.0,1361.0,1.0,0.0,879.0,2392.76,4843.0,399.0,
FG2402.ZCE,20230629,1362.0,1361.0,1361.0,1372.0,1354.0,1369.0,1363.0,8.0,2.0,869.0,2368.95,4784.0,-59.0,
FG2402.ZCE,20230630,1369.0,1363.0,1373.0,1406.0,1372.0,1383.0,1394.0,20.0,31.0,647.0,1803.26,4756.0,-28.0,
FG2402.ZCE,20230703,1383.0,1394.0,1385.0,1393.0,1379.0,1388.0,1386.0,-6.0,-8.0,606.0,1680.0,4811.0,55.0,
FG2402.ZCE,20230704,1388.0,1386.0,1396.0,1411.0,1385.0,1406.0,1400.0,20.0,14.0,362.0,1013.39,4721.0,-90.0,
FG2402.ZCE,20230705,1406.0,1400.0,1406.0,1411.0,1392.0,1405.0,1400.0,5.0,0.0,124.0,347.24,4729.0,8.0,
FG2402.ZCE,20230706,1405.0,1400.0,1402.0,1403.0,1389.0,1397.0,1396.0,-3.0,-4.0,186.0,519.41,4789.0,60.0,
FG2402.ZCE,20230707,1397.0,1396.0,1394.0,1411.0,1377.0,1404.0,1406.0,8.0,10.0,1272.0,3576.7,3851.0,-938.0,
FG2402.ZCE,20230710,1404.0,1406.0,1402.0,1411.0,1396.0,1400.0,1404.0,-6.0,-2.0,117.0,328.52,3890.0,39.0,
FG2402.ZCE,20230711,1400.0,1404.0,1406.0,1430.0,1405.0,1417.0,1419.0,13.0,15.0,361.0,1024.3,3835.0,-55.0,
FG2402.ZCE,20230712,1417.0,1419.0,1415.0,1433.0,1415.0,1429.0,1427.0,10.0,8.0,317.0,904.46,3826.0,-9.0,
FG2402.ZCE,20230713,1429.0,1427.0,1425.0,1438.0,1403.0,1424.0,1419.0,-3.0,-8.0,530.0,1504.6,4023.0,197.0,
FG2402.ZCE,20230714,1424.0,1419.0,1429.0,1465.0,1429.0,1459.0,1446.0,40.0,27.0,651.0,1883.07,3705.0,-318.0,
FG2402.ZCE,20230717,1459.0,1446.0,1466.0,1466.0,1417.0,1419.0,1442.0,-27.0,-4.0,859.0,2476.85,4009.0,304.0,
FG2402.ZCE,20230718,1419.0,1442.0,1430.0,1454.0,1424.0,1449.0,1438.0,7.0,-4.0,280.0,805.26,4167.0,158.0,
FG2402.ZCE,20230719,1449.0,1438.0,1456.0,1487.0,1456.0,1483.0,1475.0,45.0,37.0,509.0,1501.77,4009.0,-158.0,
FG2402.ZCE,20230720,1483.0,1475.0,1483.0,1511.0,1450.0,1462.0,1474.0,-13.0,-1.0,1130.0,3330.35,4568.0,559.0,
FG2402.ZCE,20230721,1462.0,1474.0,1466.0,1470.0,1435.0,1447.0,1452.0,-27.0,-22.0,299.0,868.09,4703.0,135.0,
FG2402.ZCE,20230724,1447.0,1452.0,1456.0,1488.0,1417.0,1418.0,1439.0,-34.0,-13.0,1234.0,3550.27,5036.0,333.0,
FG2402.ZCE,20230725,1418.0,1439.0,1427.0,1470.0,1423.0,1457.0,1449.0,18.0,10.0,621.0,1799.04,5081.0,45.0,
FG2402.ZCE,20230726,1457.0,1449.0,1456.0,1530.0,1455.0,1504.0,1496.0,55.0,47.0,899.0,2690.13,5099.0,18.0,
FG2402.ZCE,20230727,1504.0,1496.0,1496.0,1556.0,1486.0,1521.0,1531.0,25.0,35.0,1601.0,4903.86,4849.0,-250.0,
FG2402.ZCE,20230728,1521.0,1531.0,1514.0,1539.0,1495.0,1517.0,1517.0,-14.0,-14.0,615.0,1865.48,4897.0,48.0,
FG2402.ZCE,20230731,1517.0,1517.0,1515.0,1556.0,1508.0,1551.0,1535.0,34.0,18.0,919.0,2822.0,5055.0,158.0,
FG2402.ZCE,20230801,1551.0,1535.0,1560.0,1630.0,1554.0,1630.0,1608.0,95.0,73.0,2690.0,8651.35,3842.0,-1213.0,
FG2402.ZCE,20230802,1630.0,1608.0,1626.0,1657.0,1606.0,1616.0,1635.0,8.0,27.0,2931.0,9585.07,4491.0,649.0,
FG2402.ZCE,20230803,1616.0,1635.0,1610.0,1641.0,1559.0,1571.0,1595.0,-64.0,-40.0,2775.0,8853.59,5070.0,579.0,
FG2402.ZCE,20230804,1571.0,1595.0,1586.0,1629.0,1583.0,1596.0,1610.0,1.0,15.0,2532.0,8154.37,5810.0,740.0,
FG2402.ZCE,20230807,1596.0,1610.0,1612.0,1612.0,1520.0,1537.0,1544.0,-73.0,-66.0,1404.0,4334.32,6069.0,259.0,
FG2402.ZCE,20230808,1537.0,1544.0,1535.0,1553.0,1512.0,1522.0,1528.0,-22.0,-16.0,1382.0,4223.92,6096.0,27.0,
FG2402.ZCE,20230809,1522.0,1528.0,1524.0,1539.0,1509.0,1529.0,1522.0,1.0,-6.0,2068.0,6293.15,6304.0,208.0,
FG2402.ZCE,20230810,1529.0,1522.0,1525.0,1552.0,1515.0,1524.0,1530.0,2.0,8.0,1624.0,4968.83,6651.0,347.0,
FG2402.ZCE,20230811,1524.0,1530.0,1520.0,1572.0,1516.0,1567.0,1552.0,37.0,22.0,1921.0,5962.28,6292.0,-359.0,
FG2402.ZCE,20230814,1567.0,1552.0,1572.0,1578.0,1524.0,1554.0,1545.0,2.0,-7.0,2036.0,6291.11,6263.0,-29.0,
FG2402.ZCE,20230815,1554.0,1545.0,1556.0,1565.0,1528.0,1538.0,1546.0,-7.0,1.0,1434.0,4435.32,6127.0,-136.0,
FG2402.ZCE,20230816,1538.0,1546.0,1530.0,1552.0,1505.0,1532.0,1527.0,-14.0,-19.0,1797.0,5486.64,6049.0,-78.0,
FG2402.ZCE,20230817,1532.0,1527.0,1535.0,1570.0,1523.0,1559.0,1543.0,32.0,16.0,2802.0,8649.52,5264.0,-785.0,
FG2402.ZCE,20230818,1559.0,1543.0,1564.0,1593.0,1535.0,1550.0,1564.0,7.0,21.0,1682.0,5260.95,5103.0,-161.0,
FG2402.ZCE,20230821,1550.0,1564.0,1551.0,1652.0,1530.0,1635.0,1591.0,71.0,27.0,2318.0,7378.04,4958.0,-145.0,
FG2402.ZCE,20230822,1635.0,1591.0,1614.0,1637.0,1572.0,1592.0,1606.0,1.0,15.0,1956.0,6284.09,4857.0,-101.0,
FG2402.ZCE,20230823,1592.0,1606.0,1602.0,1631.0,1587.0,1601.0,1608.0,-5.0,2.0,1238.0,3982.58,4974.0,117.0,
FG2402.ZCE,20230824,1601.0,1608.0,1604.0,1650.0,1596.0,1597.0,1626.0,-11.0,18.0,2397.0,7794.42,5745.0,771.0,
FG2402.ZCE,20230825,1597.0,1626.0,1595.0,1615.0,1578.0,1605.0,1602.0,-21.0,-24.0,3173.0,10167.52,6788.0,1043.0,
FG2402.ZCE,20230828,1605.0,1602.0,1617.0,1638.0,1542.0,1562.0,1593.0,-40.0,-9.0,2873.0,9154.14,7766.0,978.0,
FG2402.ZCE,20230829,1562.0,1593.0,1574.0,1584.0,1537.0,1562.0,1563.0,-31.0,-30.0,2344.0,7326.6,7318.0,-448.0,
FG2402.ZCE,20230830,1562.0,1563.0,1563.0,1689.0,1563.0,1689.0,1633.0,126.0,70.0,5328.0,17400.85,6499.0,-819.0,
FG2402.ZCE,20230831,1689.0,1633.0,1704.0,1763.0,1699.0,1738.0,1733.0,105.0,100.0,5977.0,20712.09,6331.0,-168.0,
FG2402.ZCE,20230901,1738.0,1733.0,1741.0,1802.0,1712.0,1767.0,1768.0,34.0,35.0,8566.0,30283.19,7214.0,883.0,
FG2402.ZCE,20230904,1767.0,1768.0,1776.0,1788.0,1704.0,1713.0,1752.0,-55.0,-16.0,6177.0,21642.22,7527.0,313.0,
FG2402.ZCE,20230905,1713.0,1752.0,1716.0,1747.0,1704.0,1718.0,1728.0,-34.0,-24.0,2948.0,10190.63,7894.0,367.0,
FG2402.ZCE,20230906,1718.0,1728.0,1716.0,1746.0,1681.0,1742.0,1720.0,14.0,-8.0,1365.0,4695.61,7920.0,26.0,
FG2402.ZCE,20230907,1742.0,1720.0,1742.0,1749.0,1689.0,1707.0,1717.0,-13.0,-3.0,1562.0,5364.87,7914.0,-6.0,
FG2402.ZCE,20230908,1707.0,1717.0,1704.0,1726.0,1653.0,1656.0,1695.0,-61.0,-22.0,1725.0,5846.77,7884.0,-30.0,
FG2402.ZCE,20230911,1656.0,1695.0,1653.0,1721.0,1628.0,1705.0,1683.0,10.0,-12.0,2041.0,6871.09,8199.0,315.0,
FG2402.ZCE,20230912,1705.0,1683.0,1710.0,1731.0,1693.0,1719.0,1714.0,36.0,31.0,1862.0,6381.75,8545.0,346.0,
FG2402.ZCE,20230913,1719.0,1714.0,1721.0,1722.0,1643.0,1659.0,1681.0,-55.0,-33.0,2250.0,7565.89,8474.0,-71.0,
FG2402.ZCE,20230914,1659.0,1681.0,1665.0,1689.0,1654.0,1670.0,1675.0,-11.0,-6.0,1251.0,4191.98,8226.0,-248.0,
FG2402.ZCE,20230915,1670.0,1675.0,1685.0,1695.0,1630.0,1670.0,1661.0,-5.0,-14.0,2136.0,7093.87,8829.0,603.0,
FG2402.ZCE,20230918,1670.0,1661.0,1676.0,1676.0,1640.0,1669.0,1655.0,8.0,-6.0,2611.0,8642.34,10252.0,1423.0,
FG2402.ZCE,20230919,1669.0,1655.0,1669.0,1709.0,1669.0,1682.0,1688.0,27.0,33.0,1253.0,4229.71,10126.0,-126.0,
FG2402.ZCE,20230920,1682.0,1688.0,1680.0,1711.0,1660.0,1683.0,1687.0,-5.0,-1.0,903.0,3046.31,10114.0,-12.0,
FG2402.ZCE,20230921,1683.0,1687.0,1688.0,1688.0,1645.0,1651.0,1669.0,-36.0,-18.0,1373.0,4582.01,10338.0,224.0,
FG2402.ZCE,20230922,1651.0,1669.0,1652.0,1713.0,1646.0,1704.0,1694.0,35.0,25.0,1701.0,5761.74,9832.0,-506.0,
FG2402.ZCE,20230925,1704.0,1694.0,1710.0,1710.0,1645.0,1657.0,1668.0,-37.0,-26.0,1061.0,3538.81,9911.0,79.0,
FG2402.ZCE,20230926,1657.0,1668.0,1659.0,1667.0,1636.0,1645.0,1654.0,-23.0,-14.0,609.0,2014.16,9870.0,-41.0,
FG2402.ZCE,20230927,1645.0,1654.0,1653.0,1665.0,1635.0,1649.0,1652.0,-5.0,-2.0,493.0,1629.14,9742.0,-128.0,
FG2402.ZCE,20230928,1649.0,1652.0,1663.0,1675.0,1627.0,1635.0,1649.0,-17.0,-3.0,1509.0,4976.85,9242.0,-500.0,
FG2402.ZCE,20231009,1635.0,1649.0,1638.0,1697.0,1638.0,1680.0,1684.0,31.0,35.0,1162.0,3912.87,9080.0,-162.0,
FG2402.ZCE,20231010,1680.0,1684.0,1685.0,1687.0,1586.0,1604.0,1618.0,-80.0,-66.0,2165.0,7005.68,9443.0,363.0,
FG2402.ZCE,20231011,1604.0,1618.0,1606.0,1620.0,1582.0,1595.0,1596.0,-23.0,-22.0,2051.0,6545.33,10597.0,1154.0,
FG2402.ZCE,20231012,1595.0,1596.0,1597.0,1621.0,1594.0,1620.0,1608.0,24.0,12.0,1336.0,4297.16,10641.0,44.0,
FG2402.ZCE,20231013,1620.0,1608.0,1629.0,1632.0,1584.0,1604.0,1598.0,-4.0,-10.0,1409.0,4502.24,10998.0,357.0,
FG2402.ZCE,20231016,1604.0,1598.0,1607.0,1620.0,1568.0,1614.0,1591.0,16.0,-7.0,2201.0,7004.75,11470.0,472.0,
FG2402.ZCE,20231017,1614.0,1591.0,1614.0,1623.0,1594.0,1602.0,1607.0,11.0,16.0,1627.0,5228.94,11381.0,-89.0,
FG2402.ZCE,20231018,1602.0,1607.0,1606.0,1637.0,1603.0,1611.0,1619.0,4.0,12.0,969.0,3137.85,11100.0,-281.0,
FG2402.ZCE,20231019,1611.0,1619.0,1611.0,1662.0,1610.0,1646.0,1634.0,27.0,15.0,1419.0,4638.47,10597.0,-503.0,
FG2402.ZCE,20231020,1646.0,1634.0,1648.0,1648.0,1604.0,1612.0,1621.0,-22.0,-13.0,1245.0,4036.74,11201.0,604.0,
FG2402.ZCE,20231023,1612.0,1621.0,1618.0,1618.0,1559.0,1574.0,1581.0,-47.0,-40.0,1339.0,4232.85,11544.0,343.0,
FG2402.ZCE,20231024,1574.0,1581.0,1575.0,1587.0,1569.0,1585.0,1578.0,4.0,-3.0,1667.0,5262.46,11589.0,45.0,
FG2402.ZCE,20231025,1585.0,1578.0,1591.0,1616.0,1581.0,1597.0,1600.0,19.0,22.0,1186.0,3794.81,11737.0,148.0,
FG2402.ZCE,20231026,1597.0,1600.0,1620.0,1620.0,1569.0,1594.0,1589.0,-6.0,-11.0,1625.0,5165.75,12097.0,360.0,
FG2402.ZCE,20231027,1594.0,1589.0,1570.0,1601.0,1570.0,1595.0,1586.0,6.0,-3.0,1205.0,3821.9,12511.0,414.0,
FG2402.ZCE,20231030,1595.0,1586.0,1596.0,1614.0,1572.0,1599.0,1595.0,13.0,9.0,2128.0,6789.07,12883.0,372.0,
FG2402.ZCE,20231031,1599.0,1595.0,1601.0,1617.0,1590.0,1607.0,1605.0,12.0,10.0,1327.0,4259.71,13083.0,200.0,
FG2402.ZCE,20231101,1607.0,1605.0,1615.0,1618.0,1580.0,1593.0,1597.0,-12.0,-8.0,14518.0,46359.3,23557.0,10474.0,
FG2402.ZCE,20231102,1593.0,1597.0,1602.0,1624.0,1594.0,1620.0,1609.0,23.0,12.0,24612.0,79197.72,41193.0,17636.0,
FG2402.ZCE,20231103,1620.0,1609.0,1615.0,1646.0,1607.0,1636.0,1634.0,27.0,25.0,28906.0,94454.9,60067.0,18874.0,
FG2402.ZCE,20231106,1636.0,1634.0,1639.0,1650.0,1613.0,1633.0,1631.0,-1.0,-3.0,25216.0,82229.78,74760.0,14693.0,
FG2402.ZCE,20231107,1633.0,1631.0,1641.0,1682.0,1636.0,1652.0,1659.0,21.0,28.0,34241.0,113595.66,96182.0,21422.0,
FG2402.ZCE,20231108,1652.0,1659.0,1652.0,1674.0,1636.0,1653.0,1657.0,-6.0,-2.0,30954.0,102553.73,113809.0,17627.0,
FG2402.ZCE,20231109,1653.0,1657.0,1650.0,1671.0,1622.0,1660.0,1644.0,3.0,-13.0,35719.0,117452.99,130753.0,16944.0,
FG2402.ZCE,20231110,1660.0,1644.0,1670.0,1733.0,1661.0,1706.0,1704.0,62.0,60.0,39269.0,133854.46,141167.0,10414.0,
FG2402.ZCE,20231113,1706.0,1704.0,1718.0,1721.0,1651.0,1660.0,1681.0,-44.0,-23.0,45037.0,151401.59,148897.0,7730.0,
FG2402.ZCE,20231114,1660.0,1681.0,1655.0,1681.0,1617.0,1634.0,1631.0,-47.0,-50.0,34102.0,111251.99,154113.0,5216.0,
FG2402.ZCE,20231115,1634.0,1631.0,1636.0,1655.0,1634.0,1646.0,1645.0,15.0,14.0,32589.0,107202.33,159783.0,5670.0,
FG2402.ZCE,20231116,1646.0,1645.0,1648.0,1667.0,1641.0,1667.0,1655.0,22.0,10.0,35486.0,117466.23,162373.0,2590.0,
FG2402.ZCE,20231117,1667.0,1655.0,1667.0,1687.0,1658.0,1678.0,1672.0,23.0,17.0,36850.0,123251.27,165183.0,2810.0,
FG2402.ZCE,20231120,1678.0,1672.0,1688.0,1733.0,1674.0,1730.0,1704.0,58.0,32.0,44045.0,150067.55,173892.0,8709.0,
FG2402.ZCE,20231121,1730.0,1704.0,1733.0,1769.0,1707.0,1722.0,1736.0,18.0,32.0,45231.0,157072.66,178253.0,4361.0,
FG2402.ZCE,20231122,1722.0,1736.0,1728.0,1745.0,1675.0,1707.0,1707.0,-29.0,-29.0,53369.0,182242.2,178855.0,602.0,
FG2402.ZCE,20231123,1707.0,1707.0,1711.0,1750.0,1689.0,1732.0,1706.0,25.0,-1.0,39561.0,134983.67,178556.0,-299.0,
FG2402.ZCE,20231124,1732.0,1706.0,1734.0,1752.0,1702.0,1732.0,1729.0,26.0,23.0,40522.0,140151.32,177169.0,-1387.0,
FG2402.ZCE,20231127,1732.0,1729.0,1729.0,1772.0,1715.0,1746.0,1741.0,17.0,12.0,37249.0,129733.44,178962.0,1793.0,
FG2402.ZCE,20231128,1746.0,1741.0,1744.0,1784.0,1725.0,1743.0,1752.0,2.0,11.0,41814.0,146539.82,177543.0,-1419.0,
FG2402.ZCE,20231129,1743.0,1752.0,1748.0,1807.0,1743.0,1794.0,1782.0,42.0,30.0,37988.0,135380.72,176107.0,-1436.0,
FG2402.ZCE,20231130,1794.0,1782.0,1802.0,1802.0,1763.0,1796.0,1781.0,14.0,-1.0,22687.0,80821.9,179639.0,3532.0,
FG2402.ZCE,20231201,1796.0,1781.0,1797.0,1910.0,1795.0,1906.0,1853.0,125.0,72.0,52462.0,194473.08,186774.0,7135.0,
FG2402.ZCE,20231204,1906.0,1853.0,1912.0,1991.0,1847.0,1890.0,1904.0,37.0,51.0,88701.0,337849.39,186319.0,-455.0,
FG2402.ZCE,20231205,1890.0,1904.0,1880.0,1905.0,1818.0,1851.0,1859.0,-53.0,-45.0,55704.0,207075.42,188972.0,2653.0,
FG2402.ZCE,20231206,1851.0,1859.0,1847.0,1894.0,1823.0,1878.0,1855.0,19.0,-4.0,58544.0,217230.74,194712.0,5740.0,
FG2402.ZCE,20231207,1878.0,1855.0,1882.0,1971.0,1865.0,1953.0,1922.0,98.0,67.0,71239.0,273890.13,203985.0,9273.0,
FG2402.ZCE,20231208,1953.0,1922.0,1959.0,1973.0,1870.0,1889.0,1922.0,-33.0,0.0,57280.0,220172.83,206191.0,2206.0,
FG2402.ZCE,20231211,1889.0,1922.0,1895.0,1899.0,1838.0,1864.0,1867.0,-58.0,-55.0,42899.0,160207.69,201585.0,-4606.0,
FG2402.ZCE,20231212,1864.0,1867.0,1862.0,1870.0,1829.0,1842.0,1852.0,-25.0,-15.0,22388.0,82941.01,199027.0,-2558.0,
FG2402.ZCE,20231213,1842.0,1852.0,1842.0,1849.0,1773.0,1815.0,1808.0,-37.0,-44.0,32005.0,115739.89,191526.0,-7501.0,
FG2402.ZCE,20231214,1815.0,1808.0,1815.0,1826.0,1798.0,1803.0,1808.0,-5.0,0.0,21879.0,79098.28,188442.0,-3084.0,
FG2402.ZCE,20231215,1803.0,1808.0,1806.0,1832.0,1782.0,1782.0,1807.0,-26.0,-1.0,30277.0,109446.77,180510.0,-7932.0,
FG2402.ZCE,20231218,1782.0,1807.0,1780.0,1787.0,1713.0,1731.0,1741.0,-76.0,-66.0,34349.0,119605.75,173328.0,-7182.0,
FG2402.ZCE,20231219,1731.0,1741.0,1731.0,1767.0,1731.0,1744.0,1746.0,3.0,5.0,26911.0,93992.8,163751.0,-9577.0,
FG2402.ZCE,20231220,1744.0,1746.0,1747.0,1797.0,1747.0,1791.0,1782.0,45.0,36.0,31527.0,112347.29,152262.0,-11489.0,
FG2402.ZCE,20231221,1791.0,1782.0,1792.0,1866.0,1775.0,1863.0,1813.0,81.0,31.0,43710.0,158470.88,139907.0,-12355.0,
FG2402.ZCE,20231222,1863.0,1813.0,1856.0,1893.0,1826.0,1866.0,1856.0,53.0,43.0,37303.0,138486.11,129061.0,-10846.0,
FG2402.ZCE,20231225,1866.0,1856.0,1856.0,1857.0,1804.0,1826.0,1830.0,-30.0,-26.0,28525.0,104385.44,118934.0,-10127.0,
FG2402.ZCE,20231226,1826.0,1830.0,1821.0,1844.0,1805.0,1826.0,1823.0,-4.0,-7.0,34722.0,126595.4,101859.0,-17075.0,
FG2402.ZCE,20231227,1826.0,1823.0,1824.0,1846.0,1813.0,1832.0,1827.0,9.0,4.0,34930.0,127651.81,89390.0,-12469.0,
FG2402.ZCE,20231228,1832.0,1827.0,1831.0,1850.0,1812.0,1836.0,1832.0,9.0,5.0,41712.0,152824.33,73727.0,-15663.0,
FG2402.ZCE,20231229,1836.0,1832.0,1827.0,1857.0,1819.0,1856.0,1840.0,24.0,8.0,42366.0,155911.12,61366.0,-12361.0,
FG2402.ZCE,20240102,1856.0,1840.0,1832.0,1842.0,1811.0,1826.0,1828.0,-14.0,-12.0,11673.0,42678.64,58322.0,-3044.0,
FG2402.ZCE,20240103,1826.0,1828.0,1831.0,1919.0,1822.0,1908.0,1894.0,80.0,66.0,21248.0,80470.05,56122.0,-2200.0,
FG2402.ZCE,20240104,1908.0,1894.0,1911.0,1923.0,1852.0,1861.0,1883.0,-33.0,-11.0,17135.0,64513.72,48817.0,-7305.0,
FG2402.ZCE,20240105,1861.0,1883.0,1865.0,1894.0,1827.0,1837.0,1854.0,-46.0,-29.0,13110.0,48605.09,42753.0,-6064.0,
FG2402.ZCE,20240108,1837.0,1854.0,1852.0,1873.0,1802.0,1830.0,1834.0,-24.0,-20.0,18081.0,66310.55,33297.0,-9456.0,
FG2402.ZCE,20240109,1830.0,1834.0,1839.0,1866.0,1818.0,1832.0,1841.0,-2.0,7.0,15256.0,56178.19,24832.0,-8465.0,
FG2402.ZCE,20240110,1832.0,1841.0,1837.0,1847.0,1753.0,1765.0,1813.0,-76.0,-28.0,13287.0,48188.96,18456.0,-6376.0,
FG2402.ZCE,20240111,1765.0,1813.0,1763.0,1797.0,1747.0,1781.0,1777.0,-32.0,-36.0,8341.0,29646.31,15187.0,-3269.0,
FG2402.ZCE,20240112,1781.0,1777.0,1786.0,1786.0,1721.0,1738.0,1757.0,-39.0,-20.0,8096.0,28453.98,12268.0,-2919.0,
FG2402.ZCE,20240115,1738.0,1757.0,1742.0,1749.0,1716.0,1726.0,1734.0,-31.0,-23.0,3101.0,10753.64,11779.0,-489.0,
FG2402.ZCE,20240116,1726.0,1734.0,1724.0,1773.0,1722.0,1756.0,1753.0,22.0,19.0,4367.0,15314.51,9823.0,-1956.0,
FG2402.ZCE,20240117,1756.0,1753.0,1760.0,1782.0,1735.0,1745.0,1756.0,-8.0,3.0,2863.0,10057.15,8638.0,-1185.0,
FG2402.ZCE,20240118,1745.0,1756.0,1740.0,1779.0,1729.0,1764.0,1750.0,8.0,-6.0,3169.0,11093.36,8081.0,-557.0,
FG2402.ZCE,20240119,1764.0,1750.0,1770.0,1773.0,1748.0,1770.0,1761.0,20.0,11.0,1052.0,3705.33,7581.0,-500.0,
FG2402.ZCE,20240122,1770.0,1761.0,1773.0,1845.0,1768.0,1835.0,1814.0,74.0,53.0,2046.0,7423.52,6934.0,-647.0,
FG2402.ZCE,20240123,1835.0,1814.0,1833.0,1846.0,1809.0,1822.0,1829.0,8.0,15.0,1195.0,4371.67,6694.0,-240.0,
FG2402.ZCE,20240124,1822.0,1829.0,1826.0,1867.0,1813.0,1867.0,1841.0,38.0,12.0,1547.0,5695.49,6112.0,-582.0,
FG2402.ZCE,20240125,1867.0,1841.0,1865.0,1875.0,1840.0,1859.0,1860.0,18.0,19.0,1248.0,4642.84,5698.0,-414.0,
FG2402.ZCE,20240126,1859.0,1860.0,1854.0,1872.0,1835.0,1868.0,1857.0,8.0,-3.0,1335.0,4958.81,4888.0,-810.0,
FG2402.ZCE,20240129,1868.0,1857.0,1862.0,1922.0,1857.0,1874.0,1887.0,17.0,30.0,1722.0,6499.34,4600.0,-288.0,
FG2402.ZCE,20240130,1874.0,1887.0,1882.0,1901.0,1862.0,1864.0,1883.0,-23.0,-4.0,922.0,3472.51,3809.0,-791.0,
FG2402.ZCE,20240131,1864.0,1883.0,1862.0,1890.0,1852.0,1869.0,1870.0,-14.0,-13.0,1116.0,4173.2,2814.0,-995.0,
FG2402.ZCE,20240201,1869.0,1870.0,1851.0,1851.0,1817.0,1818.0,1832.0,-52.0,-38.0,768.0,2814.27,2047.0,-767.0,
FG2402.ZCE,20240202,1818.0,1832.0,1826.0,1826.0,1816.0,1819.0,1824.0,-13.0,-8.0,145.0,528.98,1903.0,-144.0,
FG2402.ZCE,20240205,1819.0,1824.0,1846.0,1871.0,1829.0,1850.0,1858.0,26.0,34.0,877.0,3259.6,1152.0,-751.0,
FG2402.ZCE,20240206,1850.0,1858.0,1835.0,1874.0,1800.0,1800.0,1850.0,-58.0,-8.0,264.0,977.0,890.0,-262.0,
FG2402.ZCE,20240207,1800.0,1850.0,1818.0,1818.0,1818.0,1818.0,1818.0,-32.0,-32.0,1.0,3.64,890.0,0.0,
FG2402.ZCE,20240208,1818.0,1818.0,1897.0,1905.0,1851.0,1905.0,1897.0,87.0,79.0,69.0,261.79,822.0,-68.0,
FG2402.ZCE,20240219,1905.0,1897.0,1755.0,1755.0,1755.0,1755.0,1755.0,-142.0,-142.0,1.0,3.51,823.0,1.0,
FG2402.ZCE,20240220,1755.0,1755.0,1720.0,1795.0,1713.0,1713.0,1741.0,-42.0,-14.0,212.0,738.17,829.0,6.0,
FG2402.ZCE,20240221,1713.0,1741.0,1723.0,1740.0,1723.0,1740.0,1736.0,-1.0,-5.0,4.0,13.89,830.0,1.0,
FG2402.ZCE,20240222,1740.0,1736.0,1755.0,1755.0,1740.0,1740.0,1748.0,4.0,12.0,170.0,594.31,0.0,-830.0,