finance-talk/data/FG/FG2405.csv

ts_code,trade_date,pre_close,pre_settle,open,high,low,close,settle,change1,change2,vol,amount,oi,oi_chg,delv_settle
FG2405.ZCE,20230518,,1465.0,1461.0,1489.0,1430.0,1451.0,1466.0,-14.0,1.0,3508.0,10282.37,2638.0,,
FG2405.ZCE,20230519,1451.0,1466.0,1475.0,1475.0,1416.0,1432.0,1438.0,-34.0,-28.0,5830.0,16772.13,5133.0,2495.0,
FG2405.ZCE,20230522,1432.0,1438.0,1428.0,1432.0,1341.0,1347.0,1376.0,-91.0,-62.0,8422.0,23176.16,7549.0,2416.0,
FG2405.ZCE,20230523,1347.0,1376.0,1347.0,1379.0,1327.0,1331.0,1354.0,-45.0,-22.0,5983.0,16207.02,8630.0,1081.0,
FG2405.ZCE,20230524,1331.0,1354.0,1334.0,1349.0,1290.0,1294.0,1312.0,-60.0,-42.0,10579.0,27762.55,11955.0,3325.0,
FG2405.ZCE,20230525,1294.0,1312.0,1298.0,1312.0,1293.0,1303.0,1302.0,-9.0,-10.0,9586.0,24962.38,15130.0,3175.0,
FG2405.ZCE,20230526,1303.0,1302.0,1282.0,1313.0,1273.0,1309.0,1293.0,7.0,-9.0,11997.0,31032.17,18278.0,3148.0,
FG2405.ZCE,20230529,1309.0,1293.0,1307.0,1342.0,1298.0,1325.0,1326.0,32.0,33.0,18206.0,48266.85,18603.0,325.0,
FG2405.ZCE,20230530,1325.0,1326.0,1324.0,1330.0,1292.0,1300.0,1310.0,-26.0,-16.0,12488.0,32723.7,20384.0,1781.0,
FG2405.ZCE,20230531,1300.0,1310.0,1296.0,1300.0,1280.0,1294.0,1289.0,-16.0,-21.0,10238.0,26390.36,22112.0,1728.0,
FG2405.ZCE,20230601,1294.0,1289.0,1291.0,1320.0,1285.0,1315.0,1306.0,26.0,17.0,12033.0,31428.41,22124.0,12.0,
FG2405.ZCE,20230602,1315.0,1306.0,1318.0,1396.0,1311.0,1382.0,1357.0,76.0,51.0,24152.0,65560.85,19514.0,-2610.0,
FG2405.ZCE,20230605,1382.0,1357.0,1380.0,1408.0,1356.0,1365.0,1380.0,8.0,23.0,22824.0,62994.4,21789.0,2275.0,
FG2405.ZCE,20230606,1365.0,1380.0,1360.0,1376.0,1351.0,1364.0,1364.0,-16.0,-16.0,10925.0,29803.32,23252.0,1463.0,
FG2405.ZCE,20230607,1364.0,1364.0,1365.0,1380.0,1339.0,1350.0,1357.0,-14.0,-7.0,15812.0,42928.53,28310.0,5058.0,
FG2405.ZCE,20230608,1350.0,1357.0,1356.0,1379.0,1351.0,1363.0,1365.0,6.0,8.0,16521.0,45096.3,31601.0,3291.0,
FG2405.ZCE,20230609,1363.0,1365.0,1368.0,1377.0,1358.0,1374.0,1368.0,9.0,3.0,9520.0,26046.31,31430.0,-171.0,
FG2405.ZCE,20230612,1374.0,1368.0,1378.0,1393.0,1363.0,1369.0,1376.0,1.0,8.0,11705.0,32206.48,32000.0,570.0,
FG2405.ZCE,20230613,1369.0,1376.0,1364.0,1400.0,1364.0,1399.0,1382.0,23.0,6.0,11046.0,30523.37,32635.0,635.0,
FG2405.ZCE,20230614,1399.0,1382.0,1399.0,1435.0,1393.0,1410.0,1409.0,28.0,27.0,27162.0,76554.54,39397.0,6762.0,
FG2405.ZCE,20230615,1410.0,1409.0,1414.0,1414.0,1374.0,1398.0,1396.0,-11.0,-13.0,17065.0,47640.17,41391.0,1994.0,
FG2405.ZCE,20230616,1398.0,1396.0,1403.0,1429.0,1401.0,1417.0,1416.0,21.0,20.0,26761.0,75767.31,38114.0,-3277.0,
FG2405.ZCE,20230619,1417.0,1416.0,1415.0,1420.0,1349.0,1364.0,1382.0,-52.0,-34.0,53736.0,148538.15,47636.0,9522.0,
FG2405.ZCE,20230620,1364.0,1382.0,1363.0,1370.0,1352.0,1358.0,1360.0,-24.0,-22.0,14692.0,39968.79,49777.0,2141.0,
FG2405.ZCE,20230621,1358.0,1360.0,1361.0,1363.0,1331.0,1333.0,1347.0,-27.0,-13.0,21359.0,57556.27,53642.0,3865.0,
FG2405.ZCE,20230626,1333.0,1347.0,1325.0,1342.0,1302.0,1315.0,1318.0,-32.0,-29.0,27175.0,71629.51,63484.0,9842.0,
FG2405.ZCE,20230627,1315.0,1318.0,1313.0,1344.0,1308.0,1332.0,1324.0,14.0,6.0,23919.0,63358.53,66705.0,3221.0,
FG2405.ZCE,20230628,1332.0,1324.0,1331.0,1336.0,1321.0,1334.0,1330.0,10.0,6.0,14000.0,37241.97,66582.0,-123.0,
FG2405.ZCE,20230629,1334.0,1330.0,1335.0,1347.0,1328.0,1342.0,1337.0,12.0,7.0,13113.0,35069.91,66664.0,82.0,
FG2405.ZCE,20230630,1342.0,1337.0,1343.0,1378.0,1339.0,1359.0,1363.0,22.0,26.0,33275.0,90723.57,63960.0,-2704.0,
FG2405.ZCE,20230703,1359.0,1363.0,1362.0,1371.0,1359.0,1364.0,1364.0,1.0,1.0,13659.0,37271.28,64309.0,349.0,
FG2405.ZCE,20230704,1364.0,1364.0,1366.0,1386.0,1362.0,1376.0,1373.0,12.0,9.0,16467.0,45219.33,65352.0,1043.0,
FG2405.ZCE,20230705,1376.0,1373.0,1380.0,1383.0,1364.0,1374.0,1373.0,1.0,0.0,12850.0,35286.17,67548.0,2196.0,
FG2405.ZCE,20230706,1374.0,1373.0,1376.0,1379.0,1365.0,1371.0,1371.0,-2.0,-2.0,13505.0,37040.23,69503.0,1955.0,
FG2405.ZCE,20230707,1371.0,1371.0,1370.0,1377.0,1361.0,1369.0,1371.0,-2.0,0.0,21873.0,59959.66,75154.0,5651.0,
FG2405.ZCE,20230710,1369.0,1371.0,1370.0,1378.0,1364.0,1367.0,1369.0,-4.0,-2.0,13216.0,36178.88,79325.0,4171.0,
FG2405.ZCE,20230711,1367.0,1369.0,1374.0,1392.0,1367.0,1386.0,1382.0,17.0,13.0,25920.0,71647.92,82154.0,2829.0,
FG2405.ZCE,20230712,1386.0,1382.0,1386.0,1398.0,1385.0,1395.0,1393.0,13.0,11.0,17762.0,49492.28,81620.0,-534.0,
FG2405.ZCE,20230713,1395.0,1393.0,1398.0,1408.0,1380.0,1400.0,1398.0,7.0,5.0,29577.0,82678.94,81568.0,-52.0,
FG2405.ZCE,20230714,1400.0,1398.0,1400.0,1432.0,1400.0,1426.0,1417.0,28.0,19.0,22523.0,63811.53,80411.0,-1157.0,
FG2405.ZCE,20230717,1426.0,1417.0,1429.0,1434.0,1385.0,1389.0,1409.0,-28.0,-8.0,27098.0,76381.46,84042.0,3631.0,
FG2405.ZCE,20230718,1389.0,1409.0,1398.0,1427.0,1391.0,1422.0,1410.0,13.0,1.0,19425.0,54768.75,83339.0,-703.0,
FG2405.ZCE,20230719,1422.0,1410.0,1424.0,1456.0,1421.0,1449.0,1441.0,39.0,31.0,27758.0,79976.13,85893.0,2554.0,
FG2405.ZCE,20230720,1449.0,1441.0,1446.0,1481.0,1426.0,1435.0,1451.0,-6.0,10.0,51096.0,148244.07,89432.0,3539.0,
FG2405.ZCE,20230721,1435.0,1451.0,1439.0,1446.0,1410.0,1421.0,1428.0,-30.0,-23.0,27490.0,78519.65,92156.0,2724.0,
FG2405.ZCE,20230724,1421.0,1428.0,1426.0,1435.0,1391.0,1398.0,1410.0,-30.0,-18.0,33403.0,94203.93,95525.0,3369.0,
FG2405.ZCE,20230725,1398.0,1410.0,1404.0,1431.0,1399.0,1428.0,1416.0,18.0,6.0,25066.0,70995.14,93250.0,-2275.0,
FG2405.ZCE,20230726,1428.0,1416.0,1426.0,1490.0,1423.0,1464.0,1458.0,48.0,42.0,44198.0,128912.23,87918.0,-5332.0,
FG2405.ZCE,20230727,1464.0,1458.0,1459.0,1503.0,1450.0,1475.0,1479.0,17.0,21.0,39335.0,116363.37,87684.0,-234.0,
FG2405.ZCE,20230728,1475.0,1479.0,1474.0,1494.0,1457.0,1481.0,1478.0,2.0,-1.0,35377.0,104563.03,84555.0,-3129.0,
FG2405.ZCE,20230731,1481.0,1478.0,1483.0,1534.0,1480.0,1530.0,1506.0,52.0,28.0,37876.0,114114.49,82502.0,-2053.0,
FG2405.ZCE,20230801,1530.0,1506.0,1534.0,1588.0,1531.0,1586.0,1558.0,80.0,52.0,52345.0,163067.75,81233.0,-1269.0,
FG2405.ZCE,20230802,1586.0,1558.0,1582.0,1618.0,1566.0,1588.0,1594.0,30.0,36.0,54290.0,173127.66,78188.0,-3045.0,
FG2405.ZCE,20230803,1588.0,1594.0,1590.0,1605.0,1532.0,1542.0,1563.0,-52.0,-31.0,66148.0,206799.9,81464.0,3276.0,
FG2405.ZCE,20230804,1542.0,1563.0,1550.0,1600.0,1550.0,1567.0,1574.0,4.0,11.0,70095.0,220652.83,83489.0,2025.0,
FG2405.ZCE,20230807,1567.0,1574.0,1575.0,1580.0,1501.0,1510.0,1520.0,-64.0,-54.0,57991.0,176272.05,87992.0,4503.0,
FG2405.ZCE,20230808,1510.0,1520.0,1511.0,1524.0,1486.0,1499.0,1502.0,-21.0,-18.0,42156.0,126659.24,90257.0,2265.0,
FG2405.ZCE,20230809,1499.0,1502.0,1494.0,1508.0,1487.0,1501.0,1497.0,-1.0,-5.0,32167.0,96303.34,96440.0,6183.0,
FG2405.ZCE,20230810,1501.0,1497.0,1500.0,1517.0,1491.0,1496.0,1500.0,-1.0,3.0,28368.0,85116.29,97899.0,1459.0,
FG2405.ZCE,20230811,1496.0,1500.0,1493.0,1525.0,1483.0,1523.0,1510.0,23.0,10.0,35023.0,105758.97,102845.0,4946.0,
FG2405.ZCE,20230814,1523.0,1510.0,1524.0,1528.0,1483.0,1499.0,1500.0,-11.0,-10.0,39721.0,119167.54,109410.0,6565.0,
FG2405.ZCE,20230815,1499.0,1500.0,1495.0,1509.0,1476.0,1482.0,1491.0,-18.0,-9.0,37623.0,112176.04,119976.0,10566.0,
FG2405.ZCE,20230816,1482.0,1491.0,1480.0,1492.0,1455.0,1475.0,1472.0,-16.0,-19.0,32756.0,96450.65,124396.0,4420.0,
FG2405.ZCE,20230817,1475.0,1472.0,1473.0,1489.0,1469.0,1482.0,1479.0,10.0,7.0,33291.0,98445.31,126512.0,2116.0,
FG2405.ZCE,20230818,1482.0,1479.0,1485.0,1503.0,1471.0,1481.0,1488.0,2.0,9.0,46722.0,139028.67,129171.0,2659.0,
FG2405.ZCE,20230821,1481.0,1488.0,1479.0,1560.0,1466.0,1542.0,1515.0,54.0,27.0,80085.0,242703.31,124279.0,-4892.0,
FG2405.ZCE,20230822,1542.0,1515.0,1532.0,1551.0,1500.0,1518.0,1524.0,3.0,9.0,58861.0,179455.38,127066.0,2787.0,
FG2405.ZCE,20230823,1518.0,1524.0,1521.0,1552.0,1515.0,1529.0,1532.0,5.0,8.0,57219.0,175338.66,130256.0,3190.0,
FG2405.ZCE,20230824,1529.0,1532.0,1529.0,1586.0,1524.0,1539.0,1558.0,7.0,26.0,97570.0,304039.7,125553.0,-4703.0,
FG2405.ZCE,20230825,1539.0,1558.0,1539.0,1563.0,1525.0,1557.0,1550.0,-1.0,-8.0,69312.0,214884.32,121930.0,-3623.0,
FG2405.ZCE,20230828,1557.0,1550.0,1562.0,1579.0,1504.0,1519.0,1549.0,-31.0,-1.0,92026.0,285051.82,122565.0,635.0,
FG2405.ZCE,20230829,1519.0,1549.0,1523.0,1530.0,1490.0,1510.0,1512.0,-39.0,-37.0,76774.0,232098.72,122305.0,-260.0,
FG2405.ZCE,20230830,1510.0,1512.0,1513.0,1633.0,1513.0,1626.0,1578.0,114.0,66.0,151718.0,478922.08,125428.0,3123.0,
FG2405.ZCE,20230831,1626.0,1578.0,1640.0,1679.0,1623.0,1652.0,1652.0,74.0,74.0,175979.0,581295.63,121969.0,-3459.0,
FG2405.ZCE,20230901,1652.0,1652.0,1653.0,1680.0,1623.0,1650.0,1652.0,-2.0,0.0,169244.0,559149.97,134390.0,12421.0,
FG2405.ZCE,20230904,1650.0,1652.0,1651.0,1670.0,1620.0,1627.0,1647.0,-25.0,-5.0,118522.0,390419.63,132672.0,-1718.0,
FG2405.ZCE,20230905,1627.0,1647.0,1625.0,1652.0,1624.0,1636.0,1639.0,-11.0,-8.0,69391.0,227508.44,142271.0,9599.0,
FG2405.ZCE,20230906,1636.0,1639.0,1628.0,1658.0,1605.0,1652.0,1639.0,13.0,0.0,70405.0,230789.52,152848.0,10577.0,
FG2405.ZCE,20230907,1652.0,1639.0,1650.0,1660.0,1612.0,1625.0,1632.0,-14.0,-7.0,65867.0,215048.42,159392.0,6544.0,
FG2405.ZCE,20230908,1625.0,1632.0,1627.0,1641.0,1573.0,1577.0,1617.0,-55.0,-15.0,76709.0,248063.42,171071.0,11679.0,
FG2405.ZCE,20230911,1577.0,1617.0,1582.0,1631.0,1566.0,1617.0,1603.0,0.0,-14.0,66560.0,213332.71,182525.0,11454.0,
FG2405.ZCE,20230912,1617.0,1603.0,1618.0,1633.0,1605.0,1622.0,1619.0,19.0,16.0,69857.0,226266.24,214161.0,31636.0,
FG2405.ZCE,20230913,1622.0,1619.0,1625.0,1627.0,1560.0,1570.0,1589.0,-49.0,-30.0,75373.0,239604.22,234315.0,20154.0,
FG2405.ZCE,20230914,1570.0,1589.0,1574.0,1594.0,1570.0,1583.0,1583.0,-6.0,-6.0,48905.0,154872.69,246758.0,12443.0,
FG2405.ZCE,20230915,1583.0,1583.0,1591.0,1612.0,1567.0,1591.0,1587.0,8.0,4.0,64562.0,204957.12,251446.0,4688.0,
FG2405.ZCE,20230918,1591.0,1587.0,1591.0,1595.0,1568.0,1594.0,1584.0,7.0,-3.0,44455.0,140794.95,255249.0,3803.0,
FG2405.ZCE,20230919,1594.0,1584.0,1595.0,1628.0,1595.0,1608.0,1610.0,24.0,26.0,52498.0,169023.42,258204.0,2955.0,
FG2405.ZCE,20230920,1608.0,1610.0,1608.0,1632.0,1590.0,1610.0,1611.0,0.0,1.0,45289.0,145896.71,263864.0,5660.0,
FG2405.ZCE,20230921,1610.0,1611.0,1611.0,1615.0,1576.0,1580.0,1598.0,-31.0,-13.0,45655.0,145938.81,263543.0,-321.0,
FG2405.ZCE,20230922,1580.0,1598.0,1582.0,1630.0,1582.0,1624.0,1609.0,26.0,11.0,47549.0,152981.05,261322.0,-2221.0,
FG2405.ZCE,20230925,1624.0,1609.0,1631.0,1632.0,1572.0,1580.0,1592.0,-29.0,-17.0,43324.0,137936.68,265492.0,4170.0,
FG2405.ZCE,20230926,1580.0,1592.0,1584.0,1590.0,1563.0,1569.0,1578.0,-23.0,-14.0,29952.0,94514.37,268577.0,3085.0,
FG2405.ZCE,20230927,1569.0,1578.0,1574.0,1581.0,1560.0,1570.0,1572.0,-8.0,-6.0,34591.0,108724.57,269887.0,1310.0,
FG2405.ZCE,20230928,1570.0,1572.0,1574.0,1586.0,1547.0,1559.0,1566.0,-13.0,-6.0,36423.0,114048.96,270512.0,625.0,
FG2405.ZCE,20231009,1559.0,1566.0,1584.0,1610.0,1580.0,1595.0,1598.0,29.0,32.0,40557.0,129601.59,273730.0,3218.0,
FG2405.ZCE,20231010,1595.0,1598.0,1598.0,1599.0,1517.0,1537.0,1547.0,-61.0,-51.0,94835.0,293487.78,299714.0,25984.0,
FG2405.ZCE,20231011,1537.0,1547.0,1537.0,1555.0,1530.0,1539.0,1540.0,-8.0,-7.0,65681.0,202358.69,302195.0,2481.0,
FG2405.ZCE,20231012,1539.0,1540.0,1542.0,1561.0,1537.0,1558.0,1547.0,18.0,7.0,35991.0,111380.89,303900.0,1705.0,
FG2405.ZCE,20231013,1558.0,1547.0,1562.0,1570.0,1526.0,1543.0,1543.0,-4.0,-4.0,45362.0,139949.88,318148.0,14248.0,
FG2405.ZCE,20231016,1543.0,1543.0,1547.0,1557.0,1523.0,1553.0,1541.0,10.0,-2.0,45457.0,140103.43,322021.0,3873.0,
FG2405.ZCE,20231017,1553.0,1541.0,1548.0,1559.0,1534.0,1539.0,1547.0,-2.0,6.0,45698.0,141406.08,329063.0,7042.0,
FG2405.ZCE,20231018,1539.0,1547.0,1542.0,1566.0,1538.0,1542.0,1548.0,-5.0,1.0,39403.0,122030.11,326043.0,-3020.0,
FG2405.ZCE,20231019,1542.0,1548.0,1543.0,1588.0,1540.0,1581.0,1567.0,33.0,19.0,43940.0,137683.98,320720.0,-5323.0,
FG2405.ZCE,20231020,1581.0,1567.0,1579.0,1579.0,1545.0,1552.0,1561.0,-15.0,-6.0,49971.0,155969.39,314649.0,-6071.0,
FG2405.ZCE,20231023,1552.0,1561.0,1552.0,1555.0,1500.0,1509.0,1521.0,-52.0,-40.0,62269.0,189374.9,328030.0,13381.0,
FG2405.ZCE,20231024,1509.0,1521.0,1510.0,1525.0,1508.0,1520.0,1515.0,-1.0,-6.0,30548.0,92576.73,331743.0,3713.0,
FG2405.ZCE,20231025,1520.0,1515.0,1521.0,1564.0,1517.0,1536.0,1542.0,21.0,27.0,64699.0,199496.03,334267.0,2524.0,
FG2405.ZCE,20231026,1536.0,1542.0,1531.0,1539.0,1515.0,1537.0,1527.0,-5.0,-15.0,36824.0,112476.89,334956.0,689.0,
FG2405.ZCE,20231027,1537.0,1527.0,1542.0,1552.0,1524.0,1547.0,1538.0,20.0,11.0,38305.0,117826.12,333522.0,-1434.0,
FG2405.ZCE,20231030,1547.0,1538.0,1549.0,1562.0,1529.0,1551.0,1547.0,13.0,9.0,54539.0,168757.92,337450.0,3928.0,
FG2405.ZCE,20231031,1551.0,1547.0,1554.0,1564.0,1541.0,1557.0,1554.0,10.0,7.0,44347.0,137829.32,338302.0,852.0,
FG2405.ZCE,20231101,1557.0,1554.0,1559.0,1567.0,1535.0,1544.0,1549.0,-10.0,-5.0,46589.0,144356.63,347734.0,9432.0,
FG2405.ZCE,20231102,1544.0,1549.0,1549.0,1566.0,1547.0,1562.0,1556.0,13.0,7.0,62614.0,194853.67,358336.0,10602.0,
FG2405.ZCE,20231103,1562.0,1556.0,1560.0,1600.0,1555.0,1592.0,1583.0,36.0,27.0,95611.0,302733.41,372194.0,13858.0,
FG2405.ZCE,20231106,1592.0,1583.0,1596.0,1615.0,1576.0,1601.0,1594.0,18.0,11.0,82668.0,263580.24,375917.0,3723.0,
FG2405.ZCE,20231107,1601.0,1594.0,1605.0,1639.0,1601.0,1615.0,1622.0,21.0,28.0,78971.0,256112.36,377665.0,1748.0,
FG2405.ZCE,20231108,1615.0,1622.0,1609.0,1648.0,1607.0,1625.0,1628.0,3.0,6.0,89707.0,292149.26,382759.0,5094.0,
FG2405.ZCE,20231109,1625.0,1628.0,1622.0,1640.0,1597.0,1630.0,1619.0,2.0,-9.0,83866.0,271489.93,388477.0,5718.0,
FG2405.ZCE,20231110,1630.0,1619.0,1650.0,1702.0,1631.0,1674.0,1673.0,55.0,54.0,165398.0,553357.18,373543.0,-14934.0,
FG2405.ZCE,20231113,1674.0,1673.0,1677.0,1682.0,1608.0,1616.0,1642.0,-57.0,-31.0,144385.0,474206.79,373938.0,395.0,
FG2405.ZCE,20231114,1616.0,1642.0,1616.0,1616.0,1581.0,1596.0,1594.0,-46.0,-48.0,100701.0,321075.1,384957.0,11019.0,
FG2405.ZCE,20231115,1596.0,1594.0,1606.0,1625.0,1595.0,1609.0,1610.0,15.0,16.0,104089.0,335083.3,396083.0,11126.0,
FG2405.ZCE,20231116,1609.0,1610.0,1605.0,1627.0,1600.0,1626.0,1615.0,16.0,5.0,76203.0,246094.59,392250.0,-3833.0,
FG2405.ZCE,20231117,1626.0,1615.0,1627.0,1647.0,1619.0,1639.0,1634.0,24.0,19.0,105781.0,345703.16,386809.0,-5441.0,
FG2405.ZCE,20231120,1639.0,1634.0,1644.0,1692.0,1637.0,1690.0,1668.0,56.0,34.0,167165.0,557755.06,395571.0,8762.0,
FG2405.ZCE,20231121,1690.0,1668.0,1692.0,1727.0,1672.0,1687.0,1699.0,19.0,31.0,176179.0,598802.84,399241.0,3670.0,
FG2405.ZCE,20231122,1687.0,1699.0,1692.0,1712.0,1639.0,1672.0,1671.0,-27.0,-28.0,185754.0,620931.99,426746.0,27505.0,
FG2405.ZCE,20231123,1672.0,1671.0,1680.0,1717.0,1655.0,1715.0,1683.0,44.0,12.0,183097.0,616233.3,442365.0,15619.0,
FG2405.ZCE,20231124,1715.0,1683.0,1721.0,1756.0,1694.0,1733.0,1728.0,50.0,45.0,277113.0,957749.23,449747.0,7382.0,
FG2405.ZCE,20231127,1733.0,1728.0,1735.0,1788.0,1721.0,1758.0,1754.0,30.0,26.0,263550.0,924441.25,466521.0,16774.0,
FG2405.ZCE,20231128,1758.0,1754.0,1760.0,1795.0,1732.0,1749.0,1761.0,-5.0,7.0,247744.0,872717.2,472264.0,5743.0,
FG2405.ZCE,20231129,1749.0,1761.0,1758.0,1830.0,1749.0,1821.0,1796.0,60.0,35.0,301049.0,1081656.2,504078.0,31814.0,
FG2405.ZCE,20231130,1821.0,1796.0,1827.0,1828.0,1781.0,1825.0,1803.0,29.0,7.0,254934.0,919494.51,496928.0,-7150.0,
FG2405.ZCE,20231201,1825.0,1803.0,1820.0,1925.0,1820.0,1909.0,1873.0,106.0,70.0,495758.0,1856671.15,533380.0,36452.0,
FG2405.ZCE,20231204,1909.0,1873.0,1910.0,1991.0,1887.0,1926.0,1930.0,53.0,57.0,683374.0,2637161.78,555023.0,21643.0,
FG2405.ZCE,20231205,1926.0,1930.0,1924.0,1947.0,1850.0,1885.0,1897.0,-45.0,-33.0,598322.0,2269544.83,583191.0,28168.0,
FG2405.ZCE,20231206,1885.0,1897.0,1880.0,1930.0,1854.0,1922.0,1889.0,25.0,-8.0,615532.0,2325470.58,631092.0,47901.0,
FG2405.ZCE,20231207,1922.0,1889.0,1922.0,2029.0,1900.0,1995.0,1970.0,106.0,81.0,1128211.0,4445682.78,716603.0,85511.0,
FG2405.ZCE,20231208,1995.0,1970.0,1995.0,2025.0,1925.0,1951.0,1976.0,-19.0,6.0,1364391.0,5390918.9,784858.0,68255.0,
FG2405.ZCE,20231211,1951.0,1976.0,1958.0,1958.0,1881.0,1901.0,1915.0,-75.0,-61.0,1108628.0,4245030.48,792633.0,7775.0,
FG2405.ZCE,20231212,1901.0,1915.0,1896.0,1911.0,1864.0,1880.0,1890.0,-35.0,-25.0,909541.0,3437595.27,806180.0,13547.0,
FG2405.ZCE,20231213,1880.0,1890.0,1880.0,1884.0,1802.0,1832.0,1843.0,-58.0,-47.0,1104247.0,4070459.05,801165.0,-5015.0,
FG2405.ZCE,20231214,1832.0,1843.0,1839.0,1849.0,1823.0,1834.0,1834.0,-9.0,-9.0,639400.0,2345041.52,804976.0,3811.0,
FG2405.ZCE,20231215,1834.0,1834.0,1840.0,1875.0,1813.0,1815.0,1849.0,-19.0,15.0,1054090.0,3897839.0,825426.0,20450.0,
FG2405.ZCE,20231218,1815.0,1849.0,1808.0,1819.0,1760.0,1777.0,1784.0,-72.0,-65.0,1016536.0,3627107.67,835484.0,10058.0,
FG2405.ZCE,20231219,1777.0,1784.0,1777.0,1806.0,1771.0,1788.0,1786.0,4.0,2.0,843899.0,3014813.37,851814.0,16330.0,
FG2405.ZCE,20231220,1788.0,1786.0,1793.0,1830.0,1793.0,1810.0,1813.0,24.0,27.0,850069.0,3082124.27,860983.0,9169.0,
FG2405.ZCE,20231221,1810.0,1813.0,1815.0,1897.0,1789.0,1894.0,1837.0,81.0,24.0,1270500.0,4666945.67,905788.0,44805.0,
FG2405.ZCE,20231222,1894.0,1837.0,1891.0,1933.0,1865.0,1911.0,1897.0,74.0,60.0,1141027.0,4328212.63,890157.0,-15631.0,
FG2405.ZCE,20231225,1911.0,1897.0,1895.0,1901.0,1850.0,1872.0,1875.0,-25.0,-22.0,889993.0,3337871.73,866756.0,-23401.0,
FG2405.ZCE,20231226,1872.0,1875.0,1870.0,1896.0,1846.0,1875.0,1870.0,0.0,-5.0,840312.0,3143527.44,868401.0,1645.0,
FG2405.ZCE,20231227,1875.0,1870.0,1877.0,1902.0,1862.0,1888.0,1880.0,18.0,10.0,714284.0,2686300.74,882424.0,14023.0,
FG2405.ZCE,20231228,1888.0,1880.0,1890.0,1910.0,1860.0,1891.0,1886.0,11.0,6.0,850359.0,3207568.78,897021.0,14597.0,
FG2405.ZCE,20231229,1891.0,1886.0,1887.0,1920.0,1880.0,1913.0,1902.0,27.0,16.0,934648.0,3555440.14,885033.0,-11988.0,
FG2405.ZCE,20240102,1913.0,1902.0,1880.0,1899.0,1859.0,1880.0,1881.0,-22.0,-21.0,644589.0,2424411.5,860259.0,-24774.0,
FG2405.ZCE,20240103,1880.0,1881.0,1881.0,1985.0,1872.0,1965.0,1952.0,84.0,71.0,1286555.0,5022135.88,923203.0,62944.0,
FG2405.ZCE,20240104,1965.0,1952.0,1973.0,1979.0,1902.0,1910.0,1937.0,-42.0,-15.0,985793.0,3818139.84,877670.0,-45533.0,
FG2405.ZCE,20240105,1910.0,1937.0,1917.0,1942.0,1863.0,1879.0,1897.0,-58.0,-40.0,1113928.0,4226408.89,872583.0,-5087.0,
FG2405.ZCE,20240108,1879.0,1897.0,1898.0,1914.0,1823.0,1853.0,1871.0,-44.0,-26.0,1383177.0,5175711.62,840598.0,-31985.0,
FG2405.ZCE,20240109,1853.0,1871.0,1870.0,1891.0,1843.0,1861.0,1866.0,-10.0,-5.0,1083735.0,4044842.61,769833.0,-70765.0,
FG2405.ZCE,20240110,1861.0,1866.0,1867.0,1874.0,1754.0,1767.0,1824.0,-99.0,-42.0,1327961.0,4843279.45,667314.0,-102519.0,
FG2405.ZCE,20240111,1767.0,1824.0,1767.0,1795.0,1745.0,1787.0,1773.0,-37.0,-51.0,1055459.0,3743263.46,618656.0,-48658.0,
FG2405.ZCE,20240112,1787.0,1773.0,1790.0,1793.0,1717.0,1739.0,1751.0,-34.0,-22.0,1396489.0,4891507.91,578710.0,-39946.0,
FG2405.ZCE,20240115,1739.0,1751.0,1744.0,1748.0,1708.0,1731.0,1732.0,-20.0,-19.0,969880.0,3359169.57,565363.0,-13347.0,
FG2405.ZCE,20240116,1731.0,1732.0,1726.0,1770.0,1726.0,1750.0,1747.0,18.0,15.0,927647.0,3241509.01,519748.0,-45615.0,
FG2405.ZCE,20240117,1750.0,1747.0,1759.0,1779.0,1723.0,1734.0,1749.0,-13.0,2.0,868947.0,3040097.79,504430.0,-15318.0,
FG2405.ZCE,20240118,1734.0,1749.0,1734.0,1765.0,1714.0,1755.0,1740.0,6.0,-9.0,892822.0,3106789.5,478222.0,-26208.0,
FG2405.ZCE,20240119,1755.0,1740.0,1754.0,1761.0,1730.0,1758.0,1747.0,18.0,7.0,614167.0,2145665.26,462311.0,-15911.0,
FG2405.ZCE,20240122,1758.0,1747.0,1762.0,1843.0,1755.0,1825.0,1799.0,78.0,52.0,1265172.0,4553245.89,451618.0,-10693.0,
FG2405.ZCE,20240123,1825.0,1799.0,1818.0,1825.0,1797.0,1809.0,1812.0,10.0,13.0,730983.0,2649278.61,442185.0,-9433.0,
FG2405.ZCE,20240124,1809.0,1812.0,1810.0,1860.0,1793.0,1854.0,1825.0,42.0,13.0,912626.0,3330913.93,472456.0,30271.0,
FG2405.ZCE,20240125,1854.0,1825.0,1859.0,1872.0,1836.0,1849.0,1853.0,24.0,28.0,769627.0,2852548.27,465073.0,-7383.0,
FG2405.ZCE,20240126,1849.0,1853.0,1854.0,1863.0,1823.0,1849.0,1846.0,-4.0,-7.0,919775.0,3396010.66,495774.0,30701.0,
FG2405.ZCE,20240129,1849.0,1846.0,1849.0,1920.0,1840.0,1864.0,1878.0,18.0,32.0,1095358.0,4113783.12,519683.0,23909.0,
FG2405.ZCE,20240130,1864.0,1878.0,1863.0,1879.0,1835.0,1839.0,1861.0,-39.0,-17.0,681898.0,2537525.9,503871.0,-15812.0,
FG2405.ZCE,20240131,1839.0,1861.0,1837.0,1853.0,1821.0,1841.0,1837.0,-20.0,-24.0,702706.0,2581243.14,513208.0,9337.0,
FG2405.ZCE,20240201,1841.0,1837.0,1835.0,1842.0,1768.0,1778.0,1794.0,-59.0,-43.0,1041707.0,3738617.96,461816.0,-51392.0,
FG2405.ZCE,20240202,1778.0,1794.0,1778.0,1793.0,1758.0,1765.0,1770.0,-29.0,-24.0,725178.0,2567502.63,436289.0,-25527.0,
FG2405.ZCE,20240205,1765.0,1770.0,1769.0,1803.0,1763.0,1778.0,1785.0,8.0,15.0,625108.0,2231151.3,420977.0,-15312.0,
FG2405.ZCE,20240206,1778.0,1785.0,1774.0,1814.0,1754.0,1798.0,1785.0,13.0,0.0,755487.0,2696877.45,428683.0,7706.0,
FG2405.ZCE,20240207,1798.0,1785.0,1794.0,1827.0,1784.0,1822.0,1799.0,37.0,14.0,532750.0,1917095.57,401642.0,-27041.0,
FG2405.ZCE,20240208,1822.0,1799.0,1820.0,1846.0,1804.0,1811.0,1825.0,12.0,26.0,553138.0,2019097.65,347274.0,-54368.0,
FG2405.ZCE,20240219,1811.0,1825.0,1795.0,1796.0,1734.0,1740.0,1758.0,-85.0,-67.0,538497.0,1893359.58,391954.0,44680.0,
FG2405.ZCE,20240220,1740.0,1758.0,1732.0,1741.0,1681.0,1687.0,1705.0,-71.0,-53.0,836654.0,2853058.11,480072.0,88118.0,
FG2405.ZCE,20240221,1687.0,1705.0,1686.0,1717.0,1662.0,1669.0,1687.0,-36.0,-18.0,921082.0,3107151.51,513544.0,33472.0,
FG2405.ZCE,20240222,1669.0,1687.0,1666.0,1698.0,1664.0,1693.0,1678.0,6.0,-9.0,664811.0,2231349.53,488467.0,-25077.0,
FG2405.ZCE,20240223,1693.0,1678.0,1695.0,1709.0,1687.0,1695.0,1698.0,17.0,20.0,552454.0,1876019.64,473678.0,-14789.0,
FG2405.ZCE,20240226,1695.0,1698.0,1693.0,1702.0,1660.0,1680.0,1682.0,-18.0,-16.0,824771.0,2774803.93,479806.0,6128.0,
FG2405.ZCE,20240227,1680.0,1682.0,1687.0,1723.0,1685.0,1716.0,1700.0,34.0,18.0,791418.0,2690861.72,494930.0,15124.0,
FG2405.ZCE,20240228,1716.0,1700.0,1712.0,1719.0,1641.0,1643.0,1675.0,-57.0,-25.0,1125240.0,3770065.71,604052.0,109122.0,
FG2405.ZCE,20240229,1643.0,1675.0,1639.0,1653.0,1622.0,1645.0,1638.0,-30.0,-37.0,983950.0,3222721.22,596687.0,-7365.0,
FG2405.ZCE,20240301,1645.0,1638.0,1645.0,1666.0,1634.0,1651.0,1649.0,13.0,11.0,725195.0,2391808.43,573339.0,-23348.0,
FG2405.ZCE,20240304,1651.0,1649.0,1655.0,1658.0,1608.0,1650.0,1630.0,1.0,-19.0,988159.0,3220795.64,591420.0,18081.0,
FG2405.ZCE,20240305,1650.0,1630.0,1647.0,1673.0,1632.0,1638.0,1648.0,8.0,18.0,915048.0,3015856.78,606596.0,15176.0,
FG2405.ZCE,20240306,1638.0,1648.0,1635.0,1649.0,1620.0,1644.0,1635.0,-4.0,-13.0,746625.0,2441987.66,618512.0,11916.0,
FG2405.ZCE,20240307,1644.0,1635.0,1650.0,1667.0,1608.0,1616.0,1647.0,-19.0,12.0,998729.0,3289040.19,652962.0,34450.0,
FG2405.ZCE,20240308,1616.0,1647.0,1614.0,1632.0,1606.0,1618.0,1620.0,-29.0,-27.0,916951.0,2971101.38,675104.0,22142.0,
FG2405.ZCE,20240311,1618.0,1620.0,1619.0,1626.0,1555.0,1572.0,1585.0,-48.0,-35.0,1055214.0,3345104.86,729779.0,54675.0,
FG2405.ZCE,20240312,1572.0,1585.0,1575.0,1607.0,1571.0,1598.0,1590.0,13.0,5.0,803821.0,2556828.17,678128.0,-51651.0,
FG2405.ZCE,20240313,1598.0,1590.0,1600.0,1602.0,1569.0,1575.0,1586.0,-15.0,-4.0,687948.0,2182747.26,698376.0,20248.0,
FG2405.ZCE,20240314,1575.0,1586.0,1583.0,1601.0,1556.0,1571.0,1582.0,-15.0,-4.0,1066071.0,3372653.67,667970.0,-30406.0,
FG2405.ZCE,20240315,1571.0,1582.0,1587.0,1625.0,1583.0,1603.0,1602.0,21.0,20.0,1177805.0,3773895.05,638326.0,-29644.0,
FG2405.ZCE,20240318,1603.0,1602.0,1605.0,1614.0,1528.0,1534.0,1559.0,-68.0,-43.0,1647812.0,5138812.62,687487.0,49161.0,
FG2405.ZCE,20240319,1534.0,1559.0,1534.0,1568.0,1529.0,1553.0,1549.0,-6.0,-10.0,853912.0,2645011.46,663693.0,-23794.0,
FG2405.ZCE,20240320,1553.0,1549.0,1553.0,1573.0,1533.0,1536.0,1554.0,-13.0,5.0,835735.0,2597218.25,670650.0,6957.0,
FG2405.ZCE,20240321,1536.0,1554.0,1529.0,1572.0,1527.0,1555.0,1549.0,1.0,-5.0,789987.0,2448129.4,660720.0,-9930.0,
FG2405.ZCE,20240322,1555.0,1549.0,1547.0,1573.0,1522.0,1531.0,1550.0,-18.0,1.0,1069959.0,3317236.69,698116.0,37396.0,
FG2405.ZCE,20240325,1531.0,1550.0,1523.0,1530.0,1477.0,1489.0,1501.0,-61.0,-49.0,1166093.0,3499770.54,724605.0,26489.0,
FG2405.ZCE,20240326,1489.0,1501.0,1492.0,1498.0,1467.0,1491.0,1486.0,-10.0,-15.0,796106.0,2365934.68,706890.0,-17715.0,
FG2405.ZCE,20240327,1491.0,1486.0,1497.0,1517.0,1468.0,1474.0,1496.0,-12.0,10.0,950144.0,2843160.44,670135.0,-36755.0,
FG2405.ZCE,20240328,1474.0,1496.0,1470.0,1487.0,1454.0,1455.0,1471.0,-41.0,-25.0,774435.0,2278012.95,672257.0,2122.0,
FG2405.ZCE,20240329,1455.0,1471.0,1460.0,1480.0,1435.0,1471.0,1457.0,0.0,-14.0,1037770.0,3025033.38,640834.0,-31423.0,
FG2405.ZCE,20240401,1471.0,1457.0,1465.0,1489.0,1446.0,1487.0,1471.0,30.0,14.0,871656.0,2563619.47,608373.0,-32461.0,
FG2405.ZCE,20240402,1487.0,1471.0,1495.0,1498.0,1456.0,1465.0,1473.0,-6.0,2.0,634206.0,1868946.54,583786.0,-24587.0,
FG2405.ZCE,20240403,1465.0,1473.0,1468.0,1482.0,1461.0,1466.0,1471.0,-7.0,-2.0,518845.0,1526682.19,519406.0,-64380.0,
FG2405.ZCE,20240408,1466.0,1471.0,1500.0,1559.0,1496.0,1555.0,1527.0,84.0,56.0,798165.0,2437936.17,438009.0,-81397.0,
FG2405.ZCE,20240409,1555.0,1527.0,1563.0,1567.0,1509.0,1554.0,1538.0,27.0,11.0,523451.0,1610477.26,357298.0,-80711.0,
FG2405.ZCE,20240410,1554.0,1538.0,1565.0,1607.0,1545.0,1561.0,1576.0,23.0,38.0,534644.0,1685645.41,271114.0,-86184.0,
FG2405.ZCE,20240411,1561.0,1576.0,1570.0,1574.0,1533.0,1538.0,1548.0,-38.0,-28.0,254875.0,789083.25,252856.0,-18258.0,
FG2405.ZCE,20240412,1538.0,1548.0,1535.0,1552.0,1518.0,1542.0,1535.0,-6.0,-13.0,196406.0,602898.4,227329.0,-25527.0,
FG2405.ZCE,20240415,1542.0,1535.0,1535.0,1546.0,1482.0,1512.0,1513.0,-23.0,-22.0,187774.0,568244.01,204521.0,-22808.0,
FG2405.ZCE,20240416,1512.0,1513.0,1505.0,1515.0,1496.0,1505.0,1504.0,-8.0,-9.0,83639.0,251606.79,194196.0,-10325.0,
FG2405.ZCE,20240417,1505.0,1504.0,1488.0,1509.0,1485.0,1500.0,1494.0,-4.0,-10.0,99442.0,297204.84,189752.0,-4444.0,
FG2405.ZCE,20240418,1500.0,1494.0,1500.0,1545.0,1500.0,1535.0,1529.0,41.0,35.0,168791.0,516207.49,162948.0,-26804.0,
FG2405.ZCE,20240419,1535.0,1529.0,1534.0,1549.0,1519.0,1524.0,1531.0,-5.0,2.0,92903.0,284496.48,150038.0,-12910.0,
FG2405.ZCE,20240422,1524.0,1531.0,1518.0,1558.0,1516.0,1545.0,1541.0,14.0,10.0,105094.0,323955.15,127168.0,-22870.0,
FG2405.ZCE,20240423,1545.0,1541.0,1544.0,1555.0,1527.0,1529.0,1543.0,-12.0,2.0,60766.0,187525.76,116504.0,-10664.0,
FG2405.ZCE,20240424,1529.0,1543.0,1527.0,1578.0,1527.0,1568.0,1563.0,25.0,20.0,86771.0,271279.01,93522.0,-22982.0,
FG2405.ZCE,20240425,1568.0,1563.0,1575.0,1609.0,1570.0,1582.0,1590.0,19.0,27.0,82695.0,262889.6,71009.0,-22513.0,
FG2405.ZCE,20240426,1582.0,1590.0,1587.0,1594.0,1564.0,1567.0,1574.0,-23.0,-16.0,36917.0,116240.78,60520.0,-10489.0,
FG2405.ZCE,20240429,1567.0,1574.0,1568.0,1577.0,1541.0,1550.0,1555.0,-24.0,-19.0,32022.0,99601.81,45313.0,-15207.0,
FG2405.ZCE,20240430,1550.0,1555.0,1546.0,1566.0,1453.0,1454.0,1519.0,-101.0,-36.0,56060.0,170363.52,3477.0,-41836.0,
FG2405.ZCE,20240506,1454.0,1519.0,1460.0,1543.0,1460.0,1539.0,1501.0,20.0,-18.0,1445.0,4339.16,2433.0,-1044.0,
FG2405.ZCE,20240507,1539.0,1501.0,1550.0,1552.0,1500.0,1507.0,1521.0,6.0,20.0,518.0,1575.39,2457.0,24.0,
FG2405.ZCE,20240508,1507.0,1521.0,1509.0,1520.0,1490.0,1499.0,1501.0,-22.0,-20.0,413.0,1239.6,2289.0,-168.0,
FG2405.ZCE,20240509,1499.0,1501.0,1498.0,1510.0,1494.0,1499.0,1496.0,-2.0,-5.0,211.0,631.51,2202.0,-87.0,
FG2405.ZCE,20240510,1499.0,1496.0,1493.0,1514.0,1493.0,1514.0,1500.0,18.0,4.0,36.0,108.01,2183.0,-19.0,
FG2405.ZCE,20240513,1514.0,1500.0,1508.0,1508.0,1463.0,1502.0,1483.0,2.0,-17.0,14.0,41.51,2176.0,-7.0,
FG2405.ZCE,20240514,1502.0,1483.0,1454.0,1477.0,1422.0,1422.0,1431.0,-61.0,-52.0,442.0,1281.32,1951.0,-225.0,
FG2405.ZCE,20240515,1422.0,1431.0,1460.0,1460.0,1415.0,1428.0,1435.0,-3.0,4.0,28.0,80.38,1945.0,-6.0,
FG2405.ZCE,20240516,1428.0,1435.0,1409.0,1420.0,1395.0,1405.0,1407.0,-30.0,-28.0,77.0,216.63,1935.0,-10.0,
FG2405.ZCE,20240517,1405.0,1407.0,1400.0,1420.0,1400.0,1400.0,1408.0,-7.0,1.0,222.0,625.19,0.0,-1935.0,