finance-talk/data/FG/FG2410.csv

ts_code,trade_date,pre_close,pre_settle,open,high,low,close,settle,change1,change2,vol,amount,oi,oi_chg,delv_settle
FG2410.ZCE,20231023,,1528.0,1546.0,1546.0,1492.0,1501.0,1513.0,-27.0,-15.0,127.0,384.39,64.0,,
FG2410.ZCE,20231024,1501.0,1513.0,1508.0,1513.0,1506.0,1513.0,1508.0,0.0,-5.0,7.0,21.12,65.0,1.0,
FG2410.ZCE,20231025,1513.0,1508.0,1515.0,1542.0,1508.0,1515.0,1523.0,7.0,15.0,66.0,201.07,55.0,-10.0,
FG2410.ZCE,20231026,1515.0,1523.0,1519.0,1523.0,1510.0,1520.0,1518.0,-3.0,-5.0,19.0,57.67,67.0,12.0,
FG2410.ZCE,20231027,1520.0,1518.0,1527.0,1531.0,1513.0,1531.0,1524.0,13.0,6.0,42.0,128.02,63.0,-4.0,
FG2410.ZCE,20231030,1531.0,1524.0,1525.0,1543.0,1523.0,1542.0,1536.0,18.0,12.0,38.0,116.73,83.0,20.0,
FG2410.ZCE,20231031,1542.0,1536.0,1548.0,1551.0,1532.0,1549.0,1545.0,13.0,9.0,49.0,151.41,89.0,6.0,
FG2410.ZCE,20231101,1549.0,1545.0,1549.0,1555.0,1530.0,1534.0,1541.0,-11.0,-4.0,39.0,120.22,104.0,15.0,
FG2410.ZCE,20231102,1534.0,1541.0,1545.0,1556.0,1541.0,1548.0,1548.0,7.0,7.0,42.0,130.02,94.0,-10.0,
FG2410.ZCE,20231103,1548.0,1548.0,1553.0,1586.0,1547.0,1581.0,1576.0,33.0,28.0,46.0,145.0,98.0,4.0,
FG2410.ZCE,20231106,1581.0,1576.0,1587.0,1597.0,1568.0,1584.0,1580.0,8.0,4.0,82.0,259.14,87.0,-11.0,
FG2410.ZCE,20231107,1584.0,1580.0,1594.0,1612.0,1585.0,1598.0,1602.0,18.0,22.0,494.0,1583.12,510.0,423.0,
FG2410.ZCE,20231108,1598.0,1602.0,1595.0,1618.0,1587.0,1595.0,1596.0,-7.0,-6.0,996.0,3179.43,772.0,262.0,
FG2410.ZCE,20231109,1595.0,1596.0,1596.0,1608.0,1581.0,1604.0,1596.0,8.0,0.0,87.0,277.7,799.0,27.0,
FG2410.ZCE,20231110,1604.0,1596.0,1611.0,1661.0,1606.0,1636.0,1638.0,40.0,42.0,271.0,887.75,858.0,59.0,
FG2410.ZCE,20231113,1636.0,1638.0,1636.0,1636.0,1588.0,1591.0,1605.0,-47.0,-33.0,107.0,343.47,896.0,38.0,
FG2410.ZCE,20231114,1591.0,1605.0,1585.0,1590.0,1557.0,1578.0,1572.0,-27.0,-33.0,168.0,528.34,930.0,34.0,
FG2410.ZCE,20231115,1578.0,1572.0,1596.0,1596.0,1572.0,1575.0,1583.0,3.0,11.0,86.0,272.23,965.0,35.0,
FG2410.ZCE,20231116,1575.0,1583.0,1576.0,1590.0,1576.0,1588.0,1583.0,5.0,0.0,215.0,680.54,1044.0,79.0,
FG2410.ZCE,20231117,1588.0,1583.0,1591.0,1602.0,1582.0,1597.0,1598.0,14.0,15.0,552.0,1763.72,547.0,-497.0,
FG2410.ZCE,20231120,1597.0,1598.0,1596.0,1621.0,1594.0,1621.0,1613.0,23.0,15.0,131.0,422.5,509.0,-38.0,
FG2410.ZCE,20231121,1621.0,1613.0,1745.0,1745.0,1605.0,1621.0,1639.0,8.0,26.0,217.0,711.24,502.0,-7.0,
FG2410.ZCE,20231122,1621.0,1639.0,1626.0,1641.0,1590.0,1613.0,1607.0,-26.0,-32.0,162.0,520.77,516.0,14.0,
FG2410.ZCE,20231123,1613.0,1607.0,1608.0,1642.0,1601.0,1641.0,1620.0,34.0,13.0,120.0,388.7,495.0,-21.0,
FG2410.ZCE,20231124,1641.0,1620.0,1640.0,1685.0,1624.0,1670.0,1662.0,50.0,42.0,173.0,575.09,489.0,-6.0,
FG2410.ZCE,20231127,1670.0,1662.0,1671.0,1736.0,1668.0,1708.0,1703.0,46.0,41.0,154.0,524.41,497.0,8.0,
FG2410.ZCE,20231128,1708.0,1703.0,1715.0,1731.0,1680.0,1705.0,1707.0,2.0,4.0,98.0,334.51,490.0,-7.0,
FG2410.ZCE,20231129,1705.0,1707.0,1703.0,1768.0,1703.0,1758.0,1741.0,51.0,34.0,114.0,397.04,496.0,6.0,
FG2410.ZCE,20231130,1758.0,1741.0,1763.0,1772.0,1731.0,1772.0,1754.0,31.0,13.0,169.0,592.83,572.0,76.0,
FG2410.ZCE,20231201,1772.0,1754.0,1774.0,1854.0,1772.0,1837.0,1813.0,83.0,59.0,290.0,1051.73,662.0,90.0,
FG2410.ZCE,20231204,1837.0,1813.0,1845.0,1892.0,1815.0,1845.0,1857.0,32.0,44.0,343.0,1274.11,764.0,102.0,
FG2410.ZCE,20231205,1845.0,1857.0,1849.0,1867.0,1789.0,1822.0,1821.0,-35.0,-36.0,651.0,2371.34,967.0,203.0,
FG2410.ZCE,20231206,1822.0,1821.0,1833.0,1861.0,1800.0,1851.0,1834.0,30.0,13.0,1923.0,7053.1,2735.0,1768.0,
FG2410.ZCE,20231207,1851.0,1834.0,1862.0,1961.0,1840.0,1940.0,1909.0,106.0,75.0,371.0,1416.77,2792.0,57.0,
FG2410.ZCE,20231208,1940.0,1909.0,1922.0,1968.0,1885.0,1891.0,1931.0,-18.0,22.0,462.0,1784.3,2919.0,127.0,
FG2410.ZCE,20231211,1891.0,1931.0,1909.0,1909.0,1841.0,1853.0,1861.0,-78.0,-70.0,276.0,1027.27,2860.0,-59.0,
FG2410.ZCE,20231212,1853.0,1861.0,1859.0,1863.0,1823.0,1835.0,1849.0,-26.0,-12.0,506.0,1871.2,3032.0,172.0,
FG2410.ZCE,20231213,1835.0,1849.0,1837.0,1837.0,1762.0,1781.0,1796.0,-68.0,-53.0,576.0,2069.21,3105.0,73.0,
FG2410.ZCE,20231214,1781.0,1796.0,1790.0,1800.0,1776.0,1790.0,1783.0,-6.0,-13.0,299.0,1066.47,3299.0,194.0,
FG2410.ZCE,20231215,1790.0,1783.0,1797.0,1829.0,1776.0,1776.0,1799.0,-7.0,16.0,362.0,1302.31,3483.0,184.0,
FG2410.ZCE,20231218,1776.0,1799.0,1775.0,1776.0,1717.0,1733.0,1733.0,-66.0,-66.0,277.0,959.94,3641.0,158.0,
FG2410.ZCE,20231219,1733.0,1733.0,1742.0,1762.0,1729.0,1748.0,1738.0,15.0,5.0,708.0,2461.62,4181.0,540.0,
FG2410.ZCE,20231220,1748.0,1738.0,1756.0,1787.0,1751.0,1764.0,1759.0,26.0,21.0,911.0,3204.19,4965.0,784.0,
FG2410.ZCE,20231221,1764.0,1759.0,1764.0,1830.0,1746.0,1829.0,1793.0,70.0,34.0,236.0,846.5,4991.0,26.0,
FG2410.ZCE,20231222,1829.0,1793.0,1824.0,1870.0,1804.0,1844.0,1841.0,51.0,48.0,260.0,957.47,4942.0,-49.0,
FG2410.ZCE,20231225,1844.0,1841.0,1840.0,1840.0,1795.0,1822.0,1821.0,-19.0,-20.0,356.0,1296.38,4740.0,-202.0,
FG2410.ZCE,20231226,1822.0,1821.0,1792.0,1830.0,1792.0,1827.0,1816.0,6.0,-5.0,156.0,566.65,4728.0,-12.0,
FG2410.ZCE,20231227,1827.0,1816.0,1813.0,1834.0,1810.0,1823.0,1825.0,7.0,9.0,113.0,412.5,4738.0,10.0,
FG2410.ZCE,20231228,1823.0,1825.0,1822.0,1838.0,1800.0,1832.0,1820.0,7.0,-5.0,126.0,458.76,4745.0,7.0,
FG2410.ZCE,20231229,1832.0,1820.0,1827.0,1846.0,1794.0,1842.0,1830.0,22.0,10.0,690.0,2525.39,4279.0,-466.0,
FG2410.ZCE,20240102,1842.0,1830.0,1814.0,1825.0,1794.0,1811.0,1814.0,-19.0,-16.0,923.0,3348.47,3570.0,-709.0,
FG2410.ZCE,20240103,1811.0,1814.0,1801.0,1888.0,1801.0,1872.0,1865.0,58.0,51.0,285.0,1063.08,3659.0,89.0,
FG2410.ZCE,20240104,1872.0,1865.0,1876.0,1886.0,1820.0,1829.0,1849.0,-36.0,-16.0,474.0,1752.46,3465.0,-194.0,
FG2410.ZCE,20240105,1829.0,1849.0,1836.0,1852.0,1771.0,1772.0,1797.0,-77.0,-52.0,309.0,1110.77,3383.0,-82.0,
FG2410.ZCE,20240108,1772.0,1797.0,1801.0,1801.0,1696.0,1710.0,1736.0,-87.0,-61.0,542.0,1881.94,3520.0,137.0,
FG2410.ZCE,20240109,1710.0,1736.0,1718.0,1764.0,1712.0,1730.0,1741.0,-6.0,5.0,168.0,584.89,3541.0,21.0,
FG2410.ZCE,20240110,1730.0,1741.0,1730.0,1736.0,1644.0,1648.0,1714.0,-93.0,-27.0,518.0,1776.04,3296.0,-245.0,
FG2410.ZCE,20240111,1648.0,1714.0,1648.0,1677.0,1634.0,1670.0,1656.0,-44.0,-58.0,217.0,718.73,3275.0,-21.0,
FG2410.ZCE,20240112,1670.0,1656.0,1656.0,1675.0,1620.0,1631.0,1646.0,-25.0,-10.0,362.0,1191.42,3185.0,-90.0,
FG2410.ZCE,20240115,1631.0,1646.0,1646.0,1646.0,1613.0,1630.0,1635.0,-16.0,-11.0,315.0,1030.09,3066.0,-119.0,
FG2410.ZCE,20240116,1630.0,1635.0,1635.0,1671.0,1627.0,1648.0,1639.0,13.0,4.0,584.0,1913.93,2665.0,-401.0,
FG2410.ZCE,20240117,1648.0,1639.0,1646.0,1677.0,1632.0,1633.0,1648.0,-6.0,9.0,580.0,1911.71,2291.0,-374.0,
FG2410.ZCE,20240118,1633.0,1648.0,1638.0,1665.0,1621.0,1657.0,1648.0,9.0,0.0,1320.0,4351.55,1168.0,-1123.0,
FG2410.ZCE,20240119,1657.0,1648.0,1653.0,1668.0,1642.0,1668.0,1653.0,20.0,5.0,462.0,1527.65,794.0,-374.0,
FG2410.ZCE,20240122,1668.0,1653.0,1657.0,1721.0,1657.0,1699.0,1673.0,46.0,20.0,568.0,1900.13,450.0,-344.0,
FG2410.ZCE,20240123,1699.0,1673.0,1694.0,1700.0,1680.0,1688.0,1692.0,15.0,19.0,96.0,324.78,453.0,3.0,
FG2410.ZCE,20240124,1688.0,1692.0,1676.0,1724.0,1673.0,1722.0,1699.0,30.0,7.0,217.0,737.43,448.0,-5.0,
FG2410.ZCE,20240125,1722.0,1699.0,1725.0,1747.0,1712.0,1722.0,1727.0,23.0,28.0,151.0,521.54,428.0,-20.0,
FG2410.ZCE,20240126,1722.0,1727.0,1725.0,1728.0,1696.0,1713.0,1713.0,-14.0,-14.0,196.0,671.33,447.0,19.0,
FG2410.ZCE,20240129,1713.0,1713.0,1713.0,1763.0,1692.0,1714.0,1732.0,1.0,19.0,209.0,723.87,453.0,6.0,
FG2410.ZCE,20240130,1714.0,1732.0,1721.0,1729.0,1697.0,1697.0,1710.0,-35.0,-22.0,163.0,557.37,494.0,41.0,
FG2410.ZCE,20240131,1697.0,1710.0,1697.0,1718.0,1693.0,1709.0,1703.0,-1.0,-7.0,107.0,364.44,492.0,-2.0,
FG2410.ZCE,20240201,1709.0,1703.0,1704.0,1704.0,1649.0,1656.0,1668.0,-47.0,-35.0,152.0,506.94,508.0,16.0,
FG2410.ZCE,20240202,1656.0,1668.0,1655.0,1666.0,1638.0,1646.0,1647.0,-22.0,-21.0,103.0,339.3,537.0,29.0,
FG2410.ZCE,20240205,1646.0,1647.0,1643.0,1676.0,1643.0,1657.0,1662.0,10.0,15.0,77.0,256.02,510.0,-27.0,
FG2410.ZCE,20240206,1657.0,1662.0,1655.0,1678.0,1640.0,1671.0,1657.0,9.0,-5.0,81.0,268.36,504.0,-6.0,
FG2410.ZCE,20240207,1671.0,1657.0,1669.0,1694.0,1662.0,1690.0,1678.0,33.0,21.0,51.0,171.15,497.0,-7.0,
FG2410.ZCE,20240208,1690.0,1678.0,1663.0,1718.0,1663.0,1690.0,1700.0,12.0,22.0,95.0,323.06,480.0,-17.0,
FG2410.ZCE,20240219,1690.0,1700.0,1668.0,1695.0,1630.0,1642.0,1647.0,-58.0,-53.0,141.0,464.54,514.0,34.0,
FG2410.ZCE,20240220,1642.0,1647.0,1634.0,1641.0,1602.0,1602.0,1615.0,-45.0,-32.0,276.0,891.71,674.0,160.0,
FG2410.ZCE,20240221,1602.0,1615.0,1607.0,1618.0,1594.0,1600.0,1603.0,-15.0,-12.0,282.0,904.16,833.0,159.0,
FG2410.ZCE,20240222,1600.0,1603.0,1599.0,1608.0,1595.0,1603.0,1600.0,0.0,-3.0,232.0,742.46,925.0,92.0,
FG2410.ZCE,20240223,1603.0,1600.0,1610.0,1613.0,1605.0,1605.0,1609.0,5.0,9.0,135.0,434.53,998.0,73.0,
FG2410.ZCE,20240226,1605.0,1609.0,1606.0,1621.0,1587.0,1589.0,1598.0,-20.0,-11.0,187.0,597.74,1024.0,26.0,
FG2410.ZCE,20240227,1589.0,1598.0,1593.0,1616.0,1593.0,1614.0,1603.0,16.0,5.0,131.0,420.12,993.0,-31.0,
FG2410.ZCE,20240228,1614.0,1603.0,1610.0,1613.0,1576.0,1581.0,1594.0,-22.0,-9.0,139.0,443.05,1077.0,84.0,
FG2410.ZCE,20240229,1581.0,1594.0,1579.0,1589.0,1572.0,1587.0,1580.0,-7.0,-14.0,177.0,559.28,1165.0,88.0,
FG2410.ZCE,20240301,1587.0,1580.0,1580.0,1597.0,1580.0,1588.0,1591.0,8.0,11.0,376.0,1196.24,1409.0,244.0,
FG2410.ZCE,20240304,1588.0,1591.0,1591.0,1591.0,1561.0,1583.0,1573.0,-8.0,-18.0,743.0,2337.46,1759.0,350.0,
FG2410.ZCE,20240305,1583.0,1573.0,1592.0,1605.0,1565.0,1572.0,1581.0,-1.0,8.0,584.0,1846.78,2063.0,304.0,
FG2410.ZCE,20240306,1572.0,1581.0,1566.0,1580.0,1558.0,1573.0,1566.0,-8.0,-15.0,194.0,607.56,2136.0,73.0,
FG2410.ZCE,20240307,1573.0,1566.0,1566.0,1589.0,1556.0,1565.0,1573.0,-1.0,7.0,259.0,815.03,2213.0,77.0,
FG2410.ZCE,20240308,1565.0,1573.0,1573.0,1582.0,1564.0,1577.0,1575.0,4.0,2.0,158.0,497.81,2141.0,-72.0,
FG2410.ZCE,20240311,1577.0,1575.0,1578.0,1591.0,1542.0,1559.0,1561.0,-16.0,-14.0,952.0,2972.54,2574.0,433.0,
FG2410.ZCE,20240312,1559.0,1561.0,1561.0,1570.0,1552.0,1566.0,1561.0,5.0,0.0,211.0,658.71,2564.0,-10.0,
FG2410.ZCE,20240313,1566.0,1561.0,1571.0,1573.0,1553.0,1560.0,1562.0,-1.0,1.0,130.0,406.08,2584.0,20.0,
FG2410.ZCE,20240314,1560.0,1562.0,1566.0,1570.0,1543.0,1552.0,1556.0,-10.0,-6.0,220.0,684.56,2598.0,14.0,
FG2410.ZCE,20240315,1552.0,1556.0,1557.0,1573.0,1555.0,1561.0,1562.0,5.0,6.0,235.0,734.28,2555.0,-43.0,
FG2410.ZCE,20240318,1561.0,1562.0,1564.0,1566.0,1512.0,1520.0,1532.0,-42.0,-30.0,580.0,1777.42,2809.0,254.0,
FG2410.ZCE,20240319,1520.0,1532.0,1528.0,1542.0,1515.0,1530.0,1527.0,-2.0,-5.0,587.0,1792.74,2781.0,-28.0,
FG2410.ZCE,20240320,1530.0,1527.0,1526.0,1543.0,1522.0,1522.0,1535.0,-5.0,8.0,236.0,724.31,2812.0,31.0,
FG2410.ZCE,20240321,1522.0,1535.0,1522.0,1546.0,1515.0,1536.0,1524.0,1.0,-11.0,657.0,2002.0,2789.0,-23.0,
FG2410.ZCE,20240322,1536.0,1524.0,1533.0,1552.0,1523.0,1529.0,1540.0,5.0,16.0,299.0,920.76,2786.0,-3.0,
FG2410.ZCE,20240325,1529.0,1540.0,1526.0,1532.0,1496.0,1501.0,1511.0,-39.0,-29.0,762.0,2302.46,2975.0,189.0,
FG2410.ZCE,20240326,1501.0,1511.0,1497.0,1508.0,1484.0,1487.0,1493.0,-24.0,-18.0,365.0,1089.86,3050.0,75.0,
FG2410.ZCE,20240327,1487.0,1493.0,1492.0,1495.0,1456.0,1463.0,1476.0,-30.0,-17.0,320.0,944.72,3167.0,117.0,
FG2410.ZCE,20240328,1463.0,1476.0,1459.0,1469.0,1436.0,1438.0,1450.0,-38.0,-26.0,531.0,1540.04,3294.0,127.0,
FG2410.ZCE,20240329,1438.0,1450.0,1441.0,1456.0,1428.0,1438.0,1441.0,-12.0,-9.0,556.0,1602.29,3375.0,81.0,
FG2410.ZCE,20240401,1438.0,1441.0,1442.0,1463.0,1428.0,1459.0,1445.0,18.0,4.0,550.0,1589.7,3406.0,31.0,
FG2410.ZCE,20240402,1459.0,1445.0,1461.0,1471.0,1443.0,1446.0,1456.0,1.0,11.0,351.0,1021.85,3499.0,93.0,
FG2410.ZCE,20240403,1446.0,1456.0,1449.0,1466.0,1448.0,1456.0,1458.0,0.0,2.0,504.0,1469.68,3600.0,101.0,
FG2410.ZCE,20240408,1456.0,1458.0,1475.0,1510.0,1474.0,1508.0,1493.0,50.0,35.0,786.0,2346.49,3377.0,-223.0,
FG2410.ZCE,20240409,1508.0,1493.0,1510.0,1534.0,1486.0,1530.0,1510.0,37.0,17.0,751.0,2267.61,3295.0,-82.0,
FG2410.ZCE,20240410,1530.0,1510.0,1536.0,1553.0,1519.0,1535.0,1537.0,25.0,27.0,765.0,2351.2,3270.0,-25.0,
FG2410.ZCE,20240411,1535.0,1537.0,1540.0,1540.0,1508.0,1514.0,1521.0,-23.0,-16.0,623.0,1895.02,3366.0,96.0,
FG2410.ZCE,20240412,1514.0,1521.0,1514.0,1526.0,1497.0,1520.0,1512.0,-1.0,-9.0,417.0,1260.84,3416.0,50.0,
FG2410.ZCE,20240415,1520.0,1512.0,1518.0,1522.0,1474.0,1493.0,1493.0,-19.0,-19.0,768.0,2293.21,3562.0,146.0,
FG2410.ZCE,20240416,1493.0,1493.0,1492.0,1494.0,1472.0,1479.0,1482.0,-14.0,-11.0,403.0,1194.16,3648.0,86.0,
FG2410.ZCE,20240417,1479.0,1482.0,1477.0,1497.0,1468.0,1492.0,1484.0,10.0,2.0,455.0,1350.4,3644.0,-4.0,
FG2410.ZCE,20240418,1492.0,1484.0,1494.0,1541.0,1490.0,1530.0,1522.0,46.0,38.0,1310.0,3987.05,3718.0,74.0,
FG2410.ZCE,20240419,1530.0,1522.0,1525.0,1544.0,1515.0,1526.0,1528.0,4.0,6.0,850.0,2596.94,3731.0,13.0,
FG2410.ZCE,20240422,1526.0,1528.0,1523.0,1566.0,1520.0,1546.0,1547.0,18.0,19.0,1237.0,3827.6,3346.0,-385.0,
FG2410.ZCE,20240423,1546.0,1547.0,1544.0,1560.0,1526.0,1533.0,1546.0,-14.0,-1.0,608.0,1879.78,3219.0,-127.0,
FG2410.ZCE,20240424,1533.0,1546.0,1534.0,1581.0,1532.0,1570.0,1569.0,24.0,23.0,1484.0,4657.21,2978.0,-241.0,
FG2410.ZCE,20240425,1570.0,1569.0,1570.0,1609.0,1567.0,1589.0,1591.0,20.0,22.0,993.0,3159.33,2759.0,-219.0,
FG2410.ZCE,20240426,1589.0,1591.0,1591.0,1602.0,1569.0,1596.0,1587.0,5.0,-4.0,787.0,2497.26,2659.0,-100.0,
FG2410.ZCE,20240429,1596.0,1587.0,1591.0,1599.0,1559.0,1586.0,1581.0,-1.0,-6.0,645.0,2039.67,2650.0,-9.0,
FG2410.ZCE,20240430,1586.0,1581.0,1584.0,1595.0,1544.0,1555.0,1561.0,-26.0,-20.0,1082.0,3377.69,2790.0,140.0,
FG2410.ZCE,20240506,1555.0,1561.0,1553.0,1625.0,1553.0,1615.0,1596.0,54.0,35.0,1216.0,3881.77,2765.0,-25.0,
FG2410.ZCE,20240507,1615.0,1596.0,1618.0,1641.0,1607.0,1620.0,1624.0,24.0,28.0,1018.0,3305.86,2747.0,-18.0,
FG2410.ZCE,20240508,1620.0,1624.0,1615.0,1626.0,1598.0,1605.0,1611.0,-19.0,-13.0,1206.0,3884.69,2781.0,34.0,
FG2410.ZCE,20240509,1605.0,1611.0,1610.0,1630.0,1602.0,1628.0,1614.0,17.0,3.0,761.0,2456.47,2960.0,179.0,
FG2410.ZCE,20240510,1628.0,1614.0,1630.0,1658.0,1617.0,1632.0,1641.0,18.0,27.0,1321.0,4336.14,2832.0,-128.0,
FG2410.ZCE,20240513,1632.0,1641.0,1630.0,1640.0,1608.0,1633.0,1624.0,-8.0,-17.0,757.0,2458.51,2774.0,-58.0,
FG2410.ZCE,20240514,1633.0,1624.0,1624.0,1635.0,1589.0,1598.0,1606.0,-26.0,-18.0,1425.0,4576.42,3031.0,257.0,
FG2410.ZCE,20240515,1598.0,1606.0,1595.0,1606.0,1580.0,1599.0,1593.0,-7.0,-13.0,1066.0,3396.55,2981.0,-50.0,
FG2410.ZCE,20240516,1599.0,1593.0,1596.0,1620.0,1588.0,1617.0,1602.0,24.0,9.0,630.0,2019.04,3116.0,135.0,
FG2410.ZCE,20240517,1617.0,1602.0,1625.0,1658.0,1611.0,1650.0,1639.0,48.0,37.0,1163.0,3813.08,3055.0,-61.0,
FG2410.ZCE,20240520,1650.0,1639.0,1654.0,1677.0,1644.0,1662.0,1662.0,23.0,23.0,1413.0,4697.74,3167.0,112.0,
FG2410.ZCE,20240521,1662.0,1662.0,1660.0,1700.0,1652.0,1679.0,1683.0,17.0,21.0,1127.0,3792.39,3110.0,-57.0,
FG2410.ZCE,20240522,1679.0,1683.0,1686.0,1707.0,1675.0,1696.0,1693.0,13.0,10.0,1171.0,3965.27,2964.0,-146.0,
FG2410.ZCE,20240523,1696.0,1693.0,1700.0,1711.0,1666.0,1684.0,1689.0,-9.0,-4.0,795.0,2685.82,2969.0,5.0,
FG2410.ZCE,20240524,1684.0,1689.0,1697.0,1749.0,1670.0,1733.0,1722.0,44.0,33.0,1989.0,6848.9,3071.0,102.0,
FG2410.ZCE,20240527,1733.0,1722.0,1737.0,1746.0,1719.0,1730.0,1733.0,8.0,11.0,1013.0,3510.93,3103.0,32.0,
FG2410.ZCE,20240528,1730.0,1733.0,1729.0,1742.0,1706.0,1714.0,1726.0,-19.0,-7.0,901.0,3110.12,3063.0,-40.0,
FG2410.ZCE,20240529,1714.0,1726.0,1716.0,1778.0,1695.0,1778.0,1731.0,52.0,5.0,1092.0,3779.7,3209.0,146.0,
FG2410.ZCE,20240530,1778.0,1731.0,1780.0,1789.0,1727.0,1741.0,1756.0,10.0,25.0,847.0,2975.15,3339.0,130.0,
FG2410.ZCE,20240531,1741.0,1756.0,1741.0,1751.0,1720.0,1732.0,1736.0,-24.0,-20.0,783.0,2718.92,3377.0,38.0,
FG2410.ZCE,20240603,1732.0,1736.0,1733.0,1735.0,1678.0,1696.0,1697.0,-40.0,-39.0,969.0,3288.67,3251.0,-126.0,
FG2410.ZCE,20240604,1696.0,1697.0,1696.0,1721.0,1670.0,1711.0,1697.0,14.0,0.0,567.0,1924.13,3212.0,-39.0,
FG2410.ZCE,20240605,1711.0,1697.0,1701.0,1727.0,1688.0,1714.0,1714.0,17.0,17.0,970.0,3325.93,3222.0,10.0,
FG2410.ZCE,20240606,1714.0,1714.0,1726.0,1763.0,1706.0,1761.0,1748.0,47.0,34.0,1101.0,3850.03,3322.0,100.0,
FG2410.ZCE,20240607,1761.0,1748.0,1765.0,1770.0,1734.0,1738.0,1748.0,-10.0,0.0,735.0,2569.71,3285.0,-37.0,
FG2410.ZCE,20240611,1738.0,1748.0,1733.0,1740.0,1690.0,1697.0,1710.0,-51.0,-38.0,607.0,2075.58,3309.0,24.0,
FG2410.ZCE,20240612,1697.0,1710.0,1700.0,1712.0,1690.0,1694.0,1700.0,-16.0,-10.0,903.0,3070.79,3573.0,264.0,
FG2410.ZCE,20240613,1694.0,1700.0,1702.0,1702.0,1649.0,1666.0,1669.0,-34.0,-31.0,1600.0,5341.54,3924.0,351.0,
FG2410.ZCE,20240614,1666.0,1669.0,1676.0,1682.0,1655.0,1669.0,1672.0,0.0,3.0,506.0,1691.67,3935.0,11.0,
FG2410.ZCE,20240617,1669.0,1672.0,1665.0,1669.0,1615.0,1620.0,1633.0,-52.0,-39.0,1228.0,4010.97,3988.0,53.0,
FG2410.ZCE,20240618,1620.0,1633.0,1619.0,1635.0,1594.0,1606.0,1619.0,-27.0,-14.0,991.0,3209.11,3912.0,-76.0,
FG2410.ZCE,20240619,1606.0,1619.0,1603.0,1620.0,1595.0,1610.0,1609.0,-9.0,-10.0,618.0,1989.15,3925.0,13.0,
FG2410.ZCE,20240620,1610.0,1609.0,1604.0,1622.0,1589.0,1613.0,1608.0,4.0,-1.0,858.0,2759.24,3931.0,6.0,
FG2410.ZCE,20240621,1613.0,1608.0,1616.0,1640.0,1600.0,1603.0,1617.0,-5.0,9.0,1352.0,4373.61,4213.0,282.0,
FG2410.ZCE,20240624,1603.0,1617.0,1601.0,1612.0,1554.0,1558.0,1570.0,-59.0,-47.0,1060.0,3328.36,4296.0,83.0,
FG2410.ZCE,20240625,1558.0,1570.0,1553.0,1581.0,1553.0,1575.0,1571.0,5.0,1.0,412.0,1294.42,4306.0,10.0,
FG2410.ZCE,20240626,1575.0,1571.0,1573.0,1582.0,1541.0,1582.0,1557.0,11.0,-14.0,4015.0,12511.88,4546.0,240.0,
FG2410.ZCE,20240627,1582.0,1557.0,1580.0,1581.0,1551.0,1560.0,1565.0,3.0,8.0,913.0,2857.91,4453.0,-93.0,
FG2410.ZCE,20240628,1560.0,1565.0,1567.0,1593.0,1548.0,1593.0,1576.0,28.0,11.0,967.0,3047.67,4538.0,85.0,
FG2410.ZCE,20240701,1593.0,1576.0,1589.0,1604.0,1570.0,1581.0,1582.0,5.0,6.0,3381.0,10699.51,5755.0,1217.0,
FG2410.ZCE,20240702,1581.0,1582.0,1580.0,1616.0,1577.0,1606.0,1592.0,24.0,10.0,5324.0,16951.56,5973.0,218.0,
FG2410.ZCE,20240703,1606.0,1592.0,1613.0,1616.0,1583.0,1611.0,1600.0,19.0,8.0,2756.0,8821.94,6266.0,293.0,
FG2410.ZCE,20240704,1611.0,1600.0,1612.0,1622.0,1594.0,1599.0,1611.0,-1.0,11.0,3386.0,10908.62,6294.0,28.0,
FG2410.ZCE,20240705,1599.0,1611.0,1599.0,1603.0,1553.0,1554.0,1573.0,-57.0,-38.0,3616.0,11377.89,6720.0,426.0,
FG2410.ZCE,20240708,1554.0,1573.0,1561.0,1565.0,1518.0,1531.0,1543.0,-42.0,-30.0,4051.0,12504.04,6928.0,208.0,
FG2410.ZCE,20240709,1531.0,1543.0,1531.0,1548.0,1522.0,1537.0,1533.0,-6.0,-10.0,2934.0,8994.75,6582.0,-346.0,
FG2410.ZCE,20240710,1537.0,1533.0,1541.0,1541.0,1493.0,1507.0,1508.0,-26.0,-25.0,4505.0,13585.17,6538.0,-44.0,
FG2410.ZCE,20240711,1507.0,1508.0,1507.0,1520.0,1491.0,1504.0,1507.0,-4.0,-1.0,2539.0,7654.9,6674.0,136.0,
FG2410.ZCE,20240712,1504.0,1507.0,1506.0,1515.0,1500.0,1511.0,1508.0,4.0,1.0,2123.0,6402.04,6460.0,-214.0,
FG2410.ZCE,20240715,1511.0,1508.0,1503.0,1511.0,1482.0,1491.0,1494.0,-17.0,-14.0,4517.0,13500.34,6992.0,532.0,
FG2410.ZCE,20240716,1491.0,1494.0,1484.0,1500.0,1475.0,1492.0,1489.0,-2.0,-5.0,3352.0,9979.13,7180.0,188.0,
FG2410.ZCE,20240717,1492.0,1489.0,1482.0,1499.0,1472.0,1483.0,1485.0,-6.0,-4.0,3221.0,9565.49,7505.0,325.0,
FG2410.ZCE,20240718,1483.0,1485.0,1486.0,1507.0,1480.0,1498.0,1492.0,13.0,7.0,3462.0,10332.51,7728.0,223.0,
FG2410.ZCE,20240719,1498.0,1492.0,1498.0,1500.0,1478.0,1484.0,1487.0,-8.0,-5.0,2863.0,8515.69,7715.0,-13.0,
FG2410.ZCE,20240722,1484.0,1487.0,1484.0,1490.0,1449.0,1461.0,1465.0,-26.0,-22.0,6428.0,18836.42,8116.0,401.0,
FG2410.ZCE,20240723,1461.0,1465.0,1463.0,1468.0,1435.0,1437.0,1453.0,-28.0,-12.0,5361.0,15583.22,8839.0,723.0,
FG2410.ZCE,20240724,1437.0,1453.0,1436.0,1467.0,1436.0,1454.0,1453.0,1.0,0.0,4498.0,13075.3,9585.0,746.0,
FG2410.ZCE,20240725,1454.0,1453.0,1457.0,1459.0,1428.0,1438.0,1443.0,-15.0,-10.0,4298.0,12408.07,9796.0,211.0,
FG2410.ZCE,20240726,1438.0,1443.0,1446.0,1456.0,1421.0,1422.0,1443.0,-21.0,0.0,3979.0,11481.91,9895.0,99.0,
FG2410.ZCE,20240729,1422.0,1443.0,1422.0,1426.0,1370.0,1376.0,1402.0,-67.0,-41.0,7758.0,21752.05,10850.0,955.0,
FG2410.ZCE,20240730,1376.0,1402.0,1386.0,1390.0,1371.0,1377.0,1380.0,-25.0,-22.0,5213.0,14388.73,10815.0,-35.0,
FG2410.ZCE,20240731,1377.0,1380.0,1377.0,1412.0,1360.0,1408.0,1391.0,28.0,11.0,6931.0,19275.37,11414.0,599.0,
FG2410.ZCE,20240801,1408.0,1391.0,1416.0,1423.0,1381.0,1386.0,1400.0,-5.0,9.0,7027.0,19680.6,11481.0,67.0,
FG2410.ZCE,20240802,1386.0,1400.0,1389.0,1408.0,1370.0,1404.0,1389.0,4.0,-11.0,9123.0,25345.21,10769.0,-712.0,
FG2410.ZCE,20240805,1404.0,1389.0,1412.0,1412.0,1369.0,1386.0,1387.0,-3.0,-2.0,6530.0,18116.61,10461.0,-308.0,
FG2410.ZCE,20240806,1386.0,1387.0,1380.0,1395.0,1362.0,1368.0,1377.0,-19.0,-10.0,6558.0,18059.5,10335.0,-126.0,
FG2410.ZCE,20240807,1368.0,1377.0,1368.0,1374.0,1348.0,1355.0,1356.0,-22.0,-21.0,5164.0,14001.79,10286.0,-49.0,
FG2410.ZCE,20240808,1355.0,1356.0,1362.0,1362.0,1332.0,1335.0,1346.0,-21.0,-10.0,4271.0,11500.33,10409.0,123.0,
FG2410.ZCE,20240809,1335.0,1346.0,1343.0,1372.0,1342.0,1348.0,1355.0,2.0,9.0,8233.0,22314.99,10864.0,455.0,
FG2410.ZCE,20240812,1348.0,1355.0,1343.0,1349.0,1318.0,1340.0,1337.0,-15.0,-18.0,9169.0,24511.86,10553.0,-311.0,
FG2410.ZCE,20240813,1340.0,1337.0,1341.0,1341.0,1298.0,1307.0,1317.0,-30.0,-20.0,8519.0,22438.72,11313.0,760.0,
FG2410.ZCE,20240814,1307.0,1317.0,1301.0,1307.0,1265.0,1282.0,1283.0,-35.0,-34.0,9649.0,24764.26,12309.0,996.0,
FG2410.ZCE,20240815,1282.0,1283.0,1280.0,1291.0,1266.0,1281.0,1278.0,-2.0,-5.0,8396.0,21452.72,12656.0,347.0,
FG2410.ZCE,20240816,1281.0,1278.0,1282.0,1293.0,1271.0,1272.0,1281.0,-6.0,3.0,6604.0,16920.93,12797.0,141.0,
FG2410.ZCE,20240819,1272.0,1281.0,1271.0,1284.0,1258.0,1267.0,1270.0,-14.0,-11.0,9336.0,23709.1,12995.0,198.0,
FG2410.ZCE,20240820,1267.0,1270.0,1265.0,1284.0,1258.0,1271.0,1269.0,1.0,-1.0,6443.0,16349.57,13573.0,578.0,
FG2410.ZCE,20240821,1271.0,1269.0,1277.0,1287.0,1267.0,1278.0,1277.0,9.0,8.0,8682.0,22177.54,13149.0,-424.0,
FG2410.ZCE,20240822,1278.0,1277.0,1280.0,1283.0,1220.0,1229.0,1251.0,-48.0,-26.0,13256.0,33162.91,14655.0,1506.0,
FG2410.ZCE,20240823,1229.0,1251.0,1221.0,1232.0,1196.0,1200.0,1210.0,-51.0,-41.0,11305.0,27355.22,15679.0,1024.0,
FG2410.ZCE,20240826,1200.0,1210.0,1193.0,1208.0,1161.0,1177.0,1181.0,-33.0,-29.0,19705.0,46526.14,18705.0,3026.0,
FG2410.ZCE,20240827,1177.0,1181.0,1182.0,1198.0,1152.0,1189.0,1176.0,8.0,-5.0,25895.0,60911.27,21856.0,3151.0,
FG2410.ZCE,20240828,1189.0,1176.0,1185.0,1210.0,1173.0,1190.0,1192.0,14.0,16.0,16317.0,38886.94,21377.0,-479.0,
FG2410.ZCE,20240829,1190.0,1192.0,1179.0,1183.0,1158.0,1170.0,1169.0,-22.0,-23.0,19000.0,44421.97,24305.0,2928.0,
FG2410.ZCE,20240830,1170.0,1169.0,1166.0,1180.0,1158.0,1160.0,1166.0,-9.0,-3.0,28409.0,66256.99,30614.0,6309.0,
FG2410.ZCE,20240902,1160.0,1166.0,1162.0,1166.0,1060.0,1072.0,1110.0,-94.0,-56.0,42442.0,94178.81,38536.0,7922.0,
FG2410.ZCE,20240903,1072.0,1110.0,1079.0,1079.0,1036.0,1051.0,1054.0,-59.0,-56.0,33280.0,70179.72,36771.0,-1765.0,
FG2410.ZCE,20240904,1051.0,1054.0,1053.0,1072.0,1043.0,1047.0,1056.0,-7.0,2.0,22735.0,48013.58,34078.0,-2693.0,
FG2410.ZCE,20240905,1047.0,1056.0,1062.0,1089.0,1050.0,1062.0,1067.0,6.0,11.0,27224.0,58680.67,32371.0,-1707.0,
FG2410.ZCE,20240906,1062.0,1067.0,1067.0,1068.0,1025.0,1041.0,1044.0,-26.0,-23.0,20267.0,42335.2,33170.0,799.0,
FG2410.ZCE,20240909,1041.0,1044.0,1047.0,1048.0,1011.0,1026.0,1028.0,-18.0,-16.0,26375.0,54976.21,31293.0,-1877.0,
FG2410.ZCE,20240910,1026.0,1028.0,1027.0,1028.0,1005.0,1007.0,1014.0,-21.0,-14.0,16924.0,34967.15,32135.0,842.0,
FG2410.ZCE,20240911,1007.0,1014.0,1004.0,1013.0,988.0,1008.0,1003.0,-6.0,-11.0,81317.0,166968.47,33666.0,1531.0,
FG2410.ZCE,20240912,1008.0,1003.0,1009.0,1010.0,973.0,975.0,992.0,-28.0,-11.0,18080.0,35855.02,27724.0,-5942.0,
FG2410.ZCE,20240913,975.0,992.0,976.0,994.0,960.0,963.0,980.0,-29.0,-12.0,12636.0,24767.84,24286.0,-3438.0,
FG2410.ZCE,20240918,963.0,980.0,960.0,964.0,931.0,944.0,947.0,-36.0,-33.0,7992.0,15139.94,21797.0,-2489.0,
FG2410.ZCE,20240919,944.0,947.0,940.0,999.0,939.0,984.0,973.0,37.0,26.0,13484.0,26236.97,17684.0,-4113.0,
FG2410.ZCE,20240920,984.0,973.0,982.0,987.0,955.0,963.0,970.0,-10.0,-3.0,6473.0,12551.73,16381.0,-1303.0,
FG2410.ZCE,20240923,963.0,970.0,957.0,983.0,945.0,962.0,962.0,-8.0,-8.0,8508.0,16370.32,16063.0,-318.0,
FG2410.ZCE,20240924,962.0,962.0,966.0,1009.0,959.0,1007.0,990.0,45.0,28.0,16310.0,32289.7,12395.0,-3668.0,
FG2410.ZCE,20240925,1007.0,990.0,1002.0,1072.0,997.0,1013.0,1027.0,23.0,37.0,11318.0,23255.4,11716.0,-679.0,
FG2410.ZCE,20240926,1013.0,1027.0,1025.0,1025.0,924.0,973.0,973.0,-54.0,-54.0,18644.0,36272.92,13300.0,1584.0,
FG2410.ZCE,20240927,973.0,973.0,997.0,1014.0,968.0,1013.0,987.0,40.0,14.0,10012.0,19761.21,11249.0,-2051.0,
FG2410.ZCE,20240930,1013.0,987.0,1006.0,1086.0,987.0,1086.0,1069.0,99.0,82.0,12367.0,26429.07,3887.0,-7362.0,
FG2410.ZCE,20241008,1086.0,1069.0,1150.0,1208.0,1018.0,1038.0,1154.0,-31.0,85.0,1301.0,3002.27,2633.0,-1254.0,
FG2410.ZCE,20241009,1038.0,1154.0,1069.0,1071.0,1038.0,1046.0,1064.0,-108.0,-90.0,178.0,378.76,2491.0,-142.0,
FG2410.ZCE,20241010,1046.0,1064.0,1033.0,1040.0,1032.0,1040.0,1037.0,-24.0,-27.0,30.0,62.21,2461.0,-30.0,
FG2410.ZCE,20241011,1040.0,1037.0,1091.0,1091.0,1041.0,1041.0,1072.0,4.0,35.0,22.0,47.16,2449.0,-12.0,
FG2410.ZCE,20241014,1041.0,1072.0,1036.0,1047.0,1032.0,1038.0,1037.0,-34.0,-35.0,45.0,93.33,2419.0,-30.0,
FG2410.ZCE,20241015,1038.0,1037.0,1086.0,1120.0,1086.0,1119.0,1107.0,82.0,70.0,17.0,37.63,2407.0,-12.0,
FG2410.ZCE,20241016,1119.0,1107.0,1139.0,1151.0,1130.0,1130.0,1140.0,23.0,33.0,27.0,61.59,2387.0,-20.0,
FG2410.ZCE,20241017,1130.0,1140.0,1124.0,1124.0,1083.0,1089.0,1097.0,-51.0,-43.0,14.0,30.71,2387.0,0.0,
FG2410.ZCE,20241018,1089.0,1097.0,,,,1036.0,1036.0,-61.0,-61.0,0.0,0.0,2387.0,0.0,
FG2410.ZCE,20241021,1036.0,1036.0,1003.0,1100.0,1002.0,1023.0,1044.0,-13.0,8.0,169.0,352.87,0.0,-2387.0,