finance-talk/data/FG/FG2301.csv

ts_code,trade_date,pre_close,pre_settle,open,high,low,close,settle,change1,change2,vol,amount,oi,oi_chg,delv_settle
FG2301.ZCE,20220118,,2089.0,2060.0,2060.0,1996.0,2019.0,2025.0,-70.0,-64.0,605.0,2450.17,442.0,,
FG2301.ZCE,20220119,2019.0,2025.0,2035.0,2070.0,2020.0,2024.0,2047.0,-1.0,22.0,1857.0,7601.72,1937.0,1495.0,
FG2301.ZCE,20220120,2024.0,2047.0,2035.0,2035.0,2000.0,2013.0,2012.0,-34.0,-35.0,730.0,2937.48,2397.0,460.0,
FG2301.ZCE,20220121,2013.0,2012.0,2020.0,2085.0,2006.0,2070.0,2044.0,58.0,32.0,1034.0,4226.7,2892.0,495.0,
FG2301.ZCE,20220124,2070.0,2044.0,2070.0,2070.0,2000.0,2026.0,2032.0,-18.0,-12.0,1121.0,4555.29,3735.0,843.0,
FG2301.ZCE,20220125,2026.0,2032.0,2002.0,2020.0,1954.0,2005.0,1987.0,-27.0,-45.0,656.0,2607.49,3866.0,131.0,
FG2301.ZCE,20220126,2005.0,1987.0,2023.0,2023.0,1984.0,2013.0,2006.0,26.0,19.0,303.0,1215.41,3913.0,47.0,
FG2301.ZCE,20220127,2013.0,2006.0,2016.0,2082.0,2016.0,2070.0,2055.0,64.0,49.0,645.0,2651.58,4093.0,180.0,
FG2301.ZCE,20220128,2070.0,2055.0,2082.0,2111.0,2048.0,2095.0,2078.0,40.0,23.0,423.0,1758.02,4110.0,17.0,
FG2301.ZCE,20220207,2095.0,2078.0,2088.0,2217.0,2088.0,2194.0,2187.0,116.0,109.0,353.0,1544.33,4105.0,-5.0,
FG2301.ZCE,20220208,2194.0,2187.0,2189.0,2213.0,2164.0,2179.0,2185.0,-8.0,-2.0,3734.0,16317.05,7248.0,3143.0,
FG2301.ZCE,20220209,2179.0,2185.0,2179.0,2185.0,2110.0,2149.0,2154.0,-36.0,-31.0,12416.0,53489.6,19052.0,11804.0,
FG2301.ZCE,20220210,2149.0,2154.0,2142.0,2294.0,2130.0,2230.0,2201.0,76.0,47.0,3861.0,16999.44,21515.0,2463.0,
FG2301.ZCE,20220211,2230.0,2201.0,2239.0,2295.0,2065.0,2083.0,2152.0,-118.0,-49.0,3222.0,13869.42,23303.0,1788.0,
FG2301.ZCE,20220214,2083.0,2152.0,2106.0,2206.0,2071.0,2156.0,2138.0,4.0,-14.0,4684.0,20032.71,23737.0,434.0,
FG2301.ZCE,20220215,2156.0,2138.0,2134.0,2134.0,2039.0,2092.0,2099.0,-46.0,-39.0,3795.0,15929.0,24573.0,836.0,
FG2301.ZCE,20220216,2092.0,2099.0,2098.0,2142.0,2084.0,2093.0,2110.0,-6.0,11.0,5816.0,24541.38,28619.0,4046.0,
FG2301.ZCE,20220217,2093.0,2110.0,2095.0,2160.0,1992.0,1994.0,2030.0,-116.0,-80.0,6800.0,27604.53,33471.0,4852.0,
FG2301.ZCE,20220218,1994.0,2030.0,1981.0,2020.0,1959.0,1971.0,1985.0,-59.0,-45.0,8236.0,32705.04,38867.0,5396.0,
FG2301.ZCE,20220221,1971.0,1985.0,1979.0,1999.0,1920.0,1990.0,1971.0,5.0,-14.0,5637.0,22225.52,41555.0,2688.0,
FG2301.ZCE,20220222,1990.0,1971.0,1978.0,2019.0,1945.0,1948.0,1985.0,-23.0,14.0,2384.0,9462.46,41670.0,115.0,
FG2301.ZCE,20220223,1948.0,1985.0,1945.0,1978.0,1945.0,1961.0,1962.0,-24.0,-23.0,1402.0,5501.49,41824.0,154.0,
FG2301.ZCE,20220224,1961.0,1962.0,1956.0,1970.0,1920.0,1931.0,1944.0,-31.0,-18.0,3059.0,11894.3,42317.0,493.0,
FG2301.ZCE,20220225,1931.0,1944.0,1929.0,1943.0,1788.0,1838.0,1854.0,-106.0,-90.0,8012.0,29712.89,42105.0,-212.0,
FG2301.ZCE,20220228,1838.0,1854.0,1840.0,1869.0,1813.0,1837.0,1841.0,-17.0,-13.0,6137.0,22600.03,45214.0,3109.0,
FG2301.ZCE,20220301,1837.0,1841.0,1842.0,1911.0,1813.0,1894.0,1863.0,53.0,22.0,5593.0,20834.93,46671.0,1457.0,
FG2301.ZCE,20220302,1894.0,1863.0,1903.0,1964.0,1878.0,1901.0,1907.0,38.0,44.0,11736.0,44752.66,52932.0,6261.0,
FG2301.ZCE,20220303,1901.0,1907.0,1906.0,1925.0,1862.0,1893.0,1892.0,-14.0,-15.0,6025.0,22797.86,53142.0,210.0,
FG2301.ZCE,20220304,1893.0,1892.0,1891.0,1925.0,1864.0,1919.0,1899.0,27.0,7.0,9401.0,35700.95,53153.0,11.0,
FG2301.ZCE,20220307,1919.0,1899.0,1920.0,2008.0,1913.0,1960.0,1958.0,61.0,59.0,9367.0,36680.97,54309.0,1156.0,
FG2301.ZCE,20220308,1960.0,1958.0,1951.0,1976.0,1842.0,1940.0,1931.0,-18.0,-27.0,12874.0,49713.97,51992.0,-2317.0,
FG2301.ZCE,20220309,1940.0,1931.0,1931.0,1952.0,1884.0,1886.0,1923.0,-45.0,-8.0,8394.0,32282.84,52568.0,576.0,
FG2301.ZCE,20220310,1886.0,1923.0,1885.0,1997.0,1877.0,1989.0,1964.0,66.0,41.0,10918.0,42881.83,50995.0,-1573.0,
FG2301.ZCE,20220311,1989.0,1964.0,1988.0,2036.0,1963.0,1991.0,2000.0,27.0,36.0,8255.0,33014.86,51516.0,521.0,
FG2301.ZCE,20220314,1991.0,2000.0,1980.0,2008.0,1903.0,1910.0,1951.0,-90.0,-49.0,10446.0,40766.36,54316.0,2800.0,
FG2301.ZCE,20220315,1910.0,1951.0,1905.0,1928.0,1868.0,1870.0,1900.0,-81.0,-51.0,8642.0,32836.05,55429.0,1113.0,
FG2301.ZCE,20220316,1870.0,1900.0,1870.0,1930.0,1856.0,1920.0,1891.0,20.0,-9.0,6480.0,24511.13,55565.0,136.0,
FG2301.ZCE,20220317,1920.0,1891.0,1928.0,1930.0,1888.0,1920.0,1912.0,29.0,21.0,6787.0,25950.26,54468.0,-1097.0,
FG2301.ZCE,20220318,1920.0,1912.0,1922.0,1931.0,1886.0,1926.0,1910.0,14.0,-2.0,6029.0,23029.71,54786.0,318.0,
FG2301.ZCE,20220321,1926.0,1910.0,1923.0,1928.0,1860.0,1881.0,1892.0,-29.0,-18.0,9498.0,35933.26,56202.0,1416.0,
FG2301.ZCE,20220322,1881.0,1892.0,1872.0,1903.0,1863.0,1882.0,1885.0,-10.0,-7.0,5597.0,21102.13,55667.0,-535.0,
FG2301.ZCE,20220323,1882.0,1885.0,1883.0,1915.0,1874.0,1913.0,1894.0,28.0,9.0,6935.0,26263.96,55914.0,247.0,
FG2301.ZCE,20220324,1913.0,1894.0,1930.0,1968.0,1926.0,1931.0,1949.0,37.0,55.0,13123.0,51147.97,54669.0,-1245.0,
FG2301.ZCE,20220325,1931.0,1949.0,1934.0,2047.0,1930.0,2031.0,1992.0,82.0,43.0,15342.0,61109.95,55726.0,1057.0,
FG2301.ZCE,20220328,2031.0,1992.0,2005.0,2033.0,1989.0,2004.0,2014.0,12.0,22.0,13041.0,52519.93,56190.0,464.0,
FG2301.ZCE,20220329,2004.0,2014.0,2004.0,2017.0,1971.0,2013.0,1997.0,-1.0,-17.0,13143.0,52485.02,56941.0,751.0,
FG2301.ZCE,20220330,2013.0,1997.0,1996.0,2062.0,1972.0,2052.0,2013.0,55.0,16.0,16445.0,66204.41,56486.0,-455.0,
FG2301.ZCE,20220331,2052.0,2013.0,2064.0,2078.0,2022.0,2046.0,2052.0,33.0,39.0,15414.0,63267.52,55265.0,-1221.0,
FG2301.ZCE,20220401,2046.0,2052.0,2060.0,2069.0,2008.0,2059.0,2046.0,7.0,-6.0,19058.0,78003.76,52140.0,-3125.0,
FG2301.ZCE,20220406,2059.0,2046.0,2040.0,2076.0,1992.0,1997.0,2048.0,-49.0,2.0,26721.0,109460.65,65479.0,13339.0,
FG2301.ZCE,20220407,1997.0,2048.0,2002.0,2006.0,1948.0,1966.0,1977.0,-82.0,-71.0,18358.0,72587.8,69058.0,3579.0,
FG2301.ZCE,20220408,1966.0,1977.0,1972.0,1988.0,1958.0,1984.0,1975.0,7.0,-2.0,15245.0,60223.6,68442.0,-616.0,
FG2301.ZCE,20220411,1984.0,1975.0,1987.0,1994.0,1943.0,1974.0,1968.0,-1.0,-7.0,15542.0,61163.95,68984.0,542.0,
FG2301.ZCE,20220412,1974.0,1968.0,1972.0,2031.0,1952.0,2024.0,1998.0,56.0,30.0,17554.0,70131.22,67512.0,-1472.0,
FG2301.ZCE,20220413,2024.0,1998.0,2023.0,2025.0,1969.0,1974.0,2007.0,-24.0,9.0,22648.0,90925.68,63902.0,-3610.0,
FG2301.ZCE,20220414,1974.0,2007.0,1981.0,2002.0,1966.0,1980.0,1983.0,-27.0,-24.0,19071.0,75632.06,65771.0,1869.0,
FG2301.ZCE,20220415,1980.0,1983.0,1979.0,1998.0,1945.0,1957.0,1974.0,-26.0,-9.0,19838.0,78318.59,69181.0,3410.0,
FG2301.ZCE,20220418,1957.0,1974.0,1956.0,2011.0,1950.0,1998.0,1983.0,24.0,9.0,15888.0,63001.25,69135.0,-46.0,
FG2301.ZCE,20220419,1998.0,1983.0,1998.0,2053.0,1993.0,2039.0,2025.0,56.0,42.0,22922.0,92831.45,69352.0,217.0,
FG2301.ZCE,20220420,2039.0,2025.0,2039.0,2079.0,2018.0,2031.0,2051.0,6.0,26.0,27943.0,114603.23,70702.0,1350.0,
FG2301.ZCE,20220421,2031.0,2051.0,2031.0,2055.0,2020.0,2034.0,2037.0,-17.0,-14.0,20742.0,84515.36,72453.0,1751.0,
FG2301.ZCE,20220422,2034.0,2037.0,2031.0,2035.0,1985.0,1988.0,2010.0,-49.0,-27.0,22952.0,92254.16,75588.0,3135.0,
FG2301.ZCE,20220425,1988.0,2010.0,1982.0,2000.0,1849.0,1849.0,1908.0,-161.0,-102.0,46078.0,175868.88,77556.0,1968.0,
FG2301.ZCE,20220426,1849.0,1908.0,1850.0,1861.0,1783.0,1805.0,1819.0,-103.0,-89.0,42350.0,154033.44,77661.0,105.0,
FG2301.ZCE,20220427,1805.0,1819.0,1805.0,1837.0,1793.0,1814.0,1816.0,-5.0,-3.0,42127.0,153002.37,81907.0,4246.0,
FG2301.ZCE,20220428,1814.0,1816.0,1813.0,1845.0,1777.0,1840.0,1815.0,24.0,-1.0,39786.0,144427.54,80992.0,-915.0,
FG2301.ZCE,20220429,1840.0,1815.0,1837.0,1849.0,1797.0,1846.0,1821.0,31.0,6.0,32959.0,120051.35,80547.0,-445.0,
FG2301.ZCE,20220505,1846.0,1821.0,1800.0,1884.0,1800.0,1858.0,1856.0,37.0,35.0,27234.0,101091.33,80915.0,368.0,
FG2301.ZCE,20220506,1858.0,1856.0,1860.0,1870.0,1815.0,1830.0,1851.0,-26.0,-5.0,37140.0,137480.04,86253.0,5338.0,
FG2301.ZCE,20220509,1830.0,1851.0,1834.0,1836.0,1785.0,1801.0,1809.0,-50.0,-42.0,41031.0,148478.6,88562.0,2309.0,
FG2301.ZCE,20220510,1801.0,1809.0,1805.0,1806.0,1713.0,1774.0,1765.0,-35.0,-44.0,63489.0,224144.16,86415.0,-2147.0,
FG2301.ZCE,20220511,1774.0,1765.0,1780.0,1803.0,1757.0,1790.0,1779.0,25.0,14.0,34126.0,121442.23,86172.0,-243.0,
FG2301.ZCE,20220512,1790.0,1779.0,1780.0,1794.0,1738.0,1751.0,1766.0,-28.0,-13.0,34851.0,123110.6,86898.0,726.0,
FG2301.ZCE,20220513,1751.0,1766.0,1748.0,1772.0,1736.0,1760.0,1759.0,-6.0,-7.0,34677.0,121967.25,89007.0,2109.0,
FG2301.ZCE,20220516,1760.0,1759.0,1760.0,1799.0,1745.0,1790.0,1775.0,31.0,16.0,37647.0,133647.32,92139.0,3132.0,
FG2301.ZCE,20220517,1790.0,1775.0,1799.0,1806.0,1773.0,1778.0,1789.0,3.0,14.0,32683.0,116921.12,93262.0,1123.0,
FG2301.ZCE,20220518,1778.0,1789.0,1781.0,1789.0,1751.0,1754.0,1775.0,-35.0,-14.0,37187.0,132007.11,97395.0,4133.0,
FG2301.ZCE,20220519,1754.0,1775.0,1758.0,1796.0,1734.0,1795.0,1771.0,20.0,-4.0,43120.0,152759.11,97296.0,-99.0,
FG2301.ZCE,20220520,1795.0,1771.0,1789.0,1822.0,1780.0,1800.0,1801.0,29.0,30.0,57308.0,206368.16,101258.0,3962.0,
FG2301.ZCE,20220523,1800.0,1801.0,1799.0,1814.0,1770.0,1771.0,1790.0,-30.0,-11.0,44864.0,160655.12,103380.0,2122.0,
FG2301.ZCE,20220524,1771.0,1790.0,1768.0,1783.0,1758.0,1763.0,1769.0,-27.0,-21.0,37105.0,131287.08,108412.0,5032.0,
FG2301.ZCE,20220525,1763.0,1769.0,1770.0,1795.0,1766.0,1793.0,1778.0,24.0,9.0,40051.0,142411.69,107752.0,-660.0,
FG2301.ZCE,20220526,1793.0,1778.0,1792.0,1817.0,1775.0,1811.0,1797.0,33.0,19.0,45554.0,163747.82,107297.0,-455.0,
FG2301.ZCE,20220527,1811.0,1797.0,1813.0,1838.0,1802.0,1808.0,1822.0,11.0,25.0,42111.0,153447.18,110147.0,2850.0,
FG2301.ZCE,20220530,1808.0,1822.0,1808.0,1856.0,1800.0,1828.0,1831.0,6.0,9.0,68764.0,251860.31,117681.0,7534.0,
FG2301.ZCE,20220531,1828.0,1831.0,1821.0,1846.0,1814.0,1827.0,1829.0,-4.0,-2.0,72930.0,266833.72,131526.0,13845.0,
FG2301.ZCE,20220601,1827.0,1829.0,1830.0,1858.0,1816.0,1842.0,1835.0,13.0,6.0,60494.0,222023.32,133788.0,2262.0,
FG2301.ZCE,20220602,1842.0,1835.0,1842.0,1845.0,1816.0,1834.0,1831.0,-1.0,-4.0,42489.0,155564.17,135543.0,1755.0,
FG2301.ZCE,20220606,1834.0,1831.0,1840.0,1873.0,1828.0,1839.0,1851.0,8.0,20.0,55224.0,204410.61,142442.0,6899.0,
FG2301.ZCE,20220607,1839.0,1851.0,1843.0,1871.0,1838.0,1859.0,1857.0,8.0,6.0,57665.0,214177.87,143317.0,875.0,
FG2301.ZCE,20220608,1859.0,1857.0,1859.0,1879.0,1851.0,1871.0,1863.0,14.0,6.0,49000.0,182598.01,141946.0,-1371.0,
FG2301.ZCE,20220609,1871.0,1863.0,1870.0,1881.0,1821.0,1824.0,1856.0,-39.0,-7.0,72185.0,268007.8,138641.0,-3305.0,
FG2301.ZCE,20220610,1824.0,1856.0,1820.0,1839.0,1797.0,1822.0,1817.0,-34.0,-39.0,67786.0,246349.36,139724.0,1083.0,
FG2301.ZCE,20220613,1822.0,1817.0,1817.0,1835.0,1805.0,1809.0,1817.0,-8.0,0.0,62677.0,227830.85,145722.0,5998.0,
FG2301.ZCE,20220614,1809.0,1817.0,1807.0,1814.0,1730.0,1742.0,1765.0,-75.0,-52.0,114743.0,404988.71,154934.0,9212.0,
FG2301.ZCE,20220615,1742.0,1765.0,1750.0,1761.0,1730.0,1745.0,1747.0,-20.0,-18.0,73992.0,258507.64,171605.0,16671.0,
FG2301.ZCE,20220616,1745.0,1747.0,1745.0,1758.0,1737.0,1738.0,1748.0,-9.0,1.0,59434.0,207746.98,180148.0,8543.0,
FG2301.ZCE,20220617,1738.0,1748.0,1732.0,1758.0,1713.0,1752.0,1740.0,4.0,-8.0,81735.0,284487.34,182238.0,2090.0,
FG2301.ZCE,20220620,1752.0,1740.0,1752.0,1778.0,1746.0,1768.0,1765.0,28.0,25.0,86388.0,304938.38,174804.0,-7434.0,
FG2301.ZCE,20220621,1768.0,1765.0,1766.0,1767.0,1688.0,1711.0,1723.0,-54.0,-42.0,118383.0,408023.89,184648.0,9844.0,
FG2301.ZCE,20220622,1711.0,1723.0,1714.0,1729.0,1676.0,1685.0,1702.0,-38.0,-21.0,78536.0,267343.49,186021.0,1373.0,
FG2301.ZCE,20220623,1685.0,1702.0,1685.0,1719.0,1671.0,1711.0,1698.0,9.0,-4.0,87603.0,297432.86,187479.0,1458.0,
FG2301.ZCE,20220624,1711.0,1698.0,1712.0,1719.0,1684.0,1695.0,1699.0,-3.0,1.0,76383.0,259570.83,190705.0,3226.0,
FG2301.ZCE,20220627,1695.0,1699.0,1699.0,1724.0,1682.0,1706.0,1704.0,7.0,5.0,78683.0,268137.79,195514.0,4809.0,
FG2301.ZCE,20220628,1706.0,1704.0,1705.0,1723.0,1688.0,1719.0,1707.0,15.0,3.0,71503.0,244070.9,197059.0,1545.0,
FG2301.ZCE,20220629,1719.0,1707.0,1718.0,1759.0,1710.0,1728.0,1728.0,21.0,21.0,100896.0,348782.07,196827.0,-232.0,
FG2301.ZCE,20220630,1728.0,1728.0,1736.0,1738.0,1707.0,1709.0,1728.0,-19.0,0.0,70299.0,242978.73,203017.0,6190.0,
FG2301.ZCE,20220701,1709.0,1728.0,1705.0,1707.0,1674.0,1683.0,1695.0,-45.0,-33.0,93498.0,316918.27,205751.0,2734.0,
FG2301.ZCE,20220704,1683.0,1695.0,1686.0,1701.0,1644.0,1653.0,1666.0,-42.0,-29.0,115216.0,383828.68,213728.0,7977.0,
FG2301.ZCE,20220705,1653.0,1666.0,1653.0,1671.0,1647.0,1655.0,1658.0,-11.0,-8.0,63865.0,211733.77,214563.0,835.0,
FG2301.ZCE,20220706,1655.0,1658.0,1648.0,1648.0,1605.0,1644.0,1625.0,-14.0,-33.0,107143.0,348271.3,213589.0,-974.0,
FG2301.ZCE,20220707,1644.0,1625.0,1647.0,1656.0,1620.0,1624.0,1640.0,-1.0,15.0,95590.0,313622.46,224730.0,11141.0,
FG2301.ZCE,20220708,1624.0,1640.0,1622.0,1635.0,1594.0,1602.0,1620.0,-38.0,-20.0,104933.0,340078.8,234851.0,10121.0,
FG2301.ZCE,20220711,1602.0,1620.0,1601.0,1615.0,1572.0,1588.0,1590.0,-32.0,-30.0,95466.0,303662.05,238026.0,3175.0,
FG2301.ZCE,20220712,1588.0,1590.0,1585.0,1624.0,1576.0,1585.0,1599.0,-5.0,9.0,123391.0,394641.53,241235.0,3209.0,
FG2301.ZCE,20220713,1585.0,1599.0,1576.0,1600.0,1561.0,1594.0,1586.0,-5.0,-13.0,121004.0,383931.26,242849.0,1614.0,
FG2301.ZCE,20220714,1594.0,1586.0,1580.0,1602.0,1557.0,1562.0,1581.0,-24.0,-5.0,90524.0,286177.17,251019.0,8170.0,
FG2301.ZCE,20220715,1562.0,1581.0,1550.0,1569.0,1534.0,1544.0,1552.0,-37.0,-29.0,122344.0,379710.09,263767.0,12748.0,
FG2301.ZCE,20220718,1544.0,1552.0,1548.0,1593.0,1546.0,1590.0,1573.0,38.0,21.0,110350.0,347079.68,261294.0,-2473.0,
FG2301.ZCE,20220719,1590.0,1573.0,1589.0,1627.0,1555.0,1557.0,1592.0,-16.0,19.0,173186.0,551453.65,264410.0,3116.0,
FG2301.ZCE,20220720,1557.0,1592.0,1551.0,1576.0,1528.0,1549.0,1548.0,-43.0,-44.0,200201.0,619975.22,291585.0,27175.0,
FG2301.ZCE,20220721,1549.0,1548.0,1548.0,1557.0,1482.0,1482.0,1514.0,-66.0,-34.0,201136.0,609047.65,302166.0,10581.0,
FG2301.ZCE,20220722,1482.0,1514.0,1472.0,1493.0,1455.0,1463.0,1473.0,-51.0,-41.0,170077.0,501141.06,298071.0,-4095.0,
FG2301.ZCE,20220725,1463.0,1473.0,1464.0,1507.0,1464.0,1497.0,1493.0,24.0,20.0,184591.0,551009.98,296145.0,-1926.0,
FG2301.ZCE,20220726,1497.0,1493.0,1500.0,1506.0,1479.0,1483.0,1491.0,-10.0,-2.0,145655.0,434457.45,314649.0,18504.0,
FG2301.ZCE,20220727,1483.0,1491.0,1487.0,1490.0,1466.0,1482.0,1478.0,-9.0,-13.0,133671.0,395248.94,329924.0,15275.0,
FG2301.ZCE,20220728,1482.0,1478.0,1484.0,1526.0,1480.0,1522.0,1507.0,44.0,29.0,181184.0,545951.75,329328.0,-596.0,
FG2301.ZCE,20220729,1522.0,1507.0,1519.0,1602.0,1507.0,1552.0,1561.0,45.0,54.0,520919.0,1626383.74,354423.0,25095.0,
FG2301.ZCE,20220801,1552.0,1561.0,1553.0,1590.0,1532.0,1543.0,1562.0,-18.0,1.0,370130.0,1155991.71,374951.0,20528.0,
FG2301.ZCE,20220802,1543.0,1562.0,1540.0,1573.0,1534.0,1566.0,1555.0,4.0,-7.0,338788.0,1053583.44,370423.0,-4528.0,
FG2301.ZCE,20220803,1566.0,1555.0,1572.0,1593.0,1552.0,1572.0,1577.0,17.0,22.0,389109.0,1227519.23,406660.0,36237.0,
FG2301.ZCE,20220804,1572.0,1577.0,1582.0,1587.0,1560.0,1573.0,1576.0,-4.0,-1.0,374908.0,1181690.6,438393.0,31733.0,
FG2301.ZCE,20220805,1573.0,1576.0,1581.0,1587.0,1545.0,1570.0,1565.0,-6.0,-11.0,409085.0,1280743.81,471057.0,32664.0,
FG2301.ZCE,20220808,1570.0,1565.0,1568.0,1614.0,1557.0,1605.0,1591.0,40.0,26.0,567655.0,1805822.83,542465.0,71408.0,
FG2301.ZCE,20220809,1605.0,1591.0,1600.0,1617.0,1588.0,1602.0,1603.0,11.0,12.0,459100.0,1471485.24,579830.0,37365.0,
FG2301.ZCE,20220810,1602.0,1603.0,1613.0,1613.0,1547.0,1556.0,1571.0,-47.0,-32.0,665635.0,2091824.24,629003.0,49173.0,
FG2301.ZCE,20220811,1556.0,1571.0,1562.0,1594.0,1521.0,1591.0,1555.0,20.0,-16.0,1099859.0,3420209.34,661036.0,32033.0,
FG2301.ZCE,20220812,1591.0,1555.0,1599.0,1602.0,1553.0,1570.0,1577.0,15.0,22.0,872609.0,2752973.91,705705.0,44669.0,
FG2301.ZCE,20220815,1570.0,1577.0,1562.0,1585.0,1526.0,1529.0,1554.0,-48.0,-23.0,987571.0,3069351.74,770145.0,64440.0,
FG2301.ZCE,20220816,1529.0,1554.0,1511.0,1533.0,1509.0,1517.0,1521.0,-37.0,-33.0,724721.0,2204126.53,829339.0,59194.0,
FG2301.ZCE,20220817,1517.0,1521.0,1515.0,1522.0,1467.0,1483.0,1492.0,-38.0,-29.0,1045276.0,3119503.57,857654.0,28315.0,
FG2301.ZCE,20220818,1483.0,1492.0,1480.0,1502.0,1458.0,1461.0,1484.0,-31.0,-8.0,861513.0,2556790.31,883730.0,26076.0,
FG2301.ZCE,20220819,1461.0,1484.0,1463.0,1471.0,1432.0,1440.0,1451.0,-44.0,-33.0,1019579.0,2958802.36,924616.0,40886.0,
FG2301.ZCE,20220822,1440.0,1451.0,1445.0,1492.0,1442.0,1486.0,1472.0,35.0,21.0,940027.0,2767587.05,870062.0,-54554.0,
FG2301.ZCE,20220823,1486.0,1472.0,1486.0,1491.0,1459.0,1468.0,1472.0,-4.0,0.0,926584.0,2728723.82,918732.0,48670.0,
FG2301.ZCE,20220824,1468.0,1472.0,1464.0,1483.0,1462.0,1473.0,1473.0,1.0,1.0,708024.0,2086095.42,905620.0,-13112.0,
FG2301.ZCE,20220825,1473.0,1473.0,1470.0,1490.0,1452.0,1458.0,1470.0,-15.0,-3.0,1030241.0,3029535.69,979193.0,73573.0,
FG2301.ZCE,20220826,1458.0,1470.0,1458.0,1472.0,1443.0,1469.0,1459.0,-1.0,-11.0,748102.0,2182479.08,960878.0,-18315.0,
FG2301.ZCE,20220829,1469.0,1459.0,1466.0,1480.0,1448.0,1457.0,1466.0,-2.0,7.0,799827.0,2344551.24,967619.0,6741.0,
FG2301.ZCE,20220830,1457.0,1466.0,1460.0,1462.0,1415.0,1423.0,1436.0,-43.0,-30.0,870810.0,2500998.19,1050074.0,82455.0,
FG2301.ZCE,20220831,1423.0,1436.0,1418.0,1473.0,1418.0,1460.0,1449.0,24.0,13.0,1091293.0,3162760.74,931661.0,-118413.0,
FG2301.ZCE,20220901,1460.0,1449.0,1460.0,1470.0,1434.0,1440.0,1451.0,-9.0,2.0,802397.0,2328699.87,954006.0,22345.0,
FG2301.ZCE,20220902,1440.0,1451.0,1436.0,1440.0,1402.0,1429.0,1423.0,-22.0,-28.0,1025472.0,2918269.43,956262.0,2256.0,
FG2301.ZCE,20220905,1429.0,1423.0,1432.0,1467.0,1428.0,1460.0,1447.0,37.0,24.0,868179.0,2512283.6,913356.0,-42906.0,
FG2301.ZCE,20220906,1460.0,1447.0,1461.0,1479.0,1448.0,1473.0,1461.0,26.0,14.0,1006898.0,2943125.74,913482.0,126.0,
FG2301.ZCE,20220907,1473.0,1461.0,1466.0,1477.0,1456.0,1465.0,1465.0,4.0,4.0,789861.0,2314824.57,877383.0,-36099.0,
FG2301.ZCE,20220908,1465.0,1465.0,1473.0,1499.0,1469.0,1487.0,1488.0,22.0,23.0,1022668.0,3042870.98,893656.0,16273.0,
FG2301.ZCE,20220909,1487.0,1488.0,1486.0,1517.0,1482.0,1515.0,1497.0,27.0,9.0,1009602.0,3022870.48,846157.0,-47499.0,
FG2301.ZCE,20220913,1515.0,1497.0,1525.0,1536.0,1506.0,1513.0,1518.0,16.0,21.0,596798.0,1811751.04,875942.0,29785.0,
FG2301.ZCE,20220914,1513.0,1518.0,1515.0,1524.0,1487.0,1501.0,1503.0,-17.0,-15.0,758824.0,2280624.42,835943.0,-39999.0,
FG2301.ZCE,20220915,1501.0,1503.0,1509.0,1520.0,1486.0,1497.0,1506.0,-6.0,3.0,834460.0,2513631.32,854164.0,18221.0,
FG2301.ZCE,20220916,1497.0,1506.0,1494.0,1501.0,1474.0,1484.0,1486.0,-22.0,-20.0,696546.0,2070820.93,837906.0,-16258.0,
FG2301.ZCE,20220919,1484.0,1486.0,1486.0,1517.0,1484.0,1496.0,1503.0,10.0,17.0,772225.0,2321213.83,826400.0,-11506.0,
FG2301.ZCE,20220920,1496.0,1503.0,1493.0,1507.0,1480.0,1485.0,1496.0,-18.0,-7.0,690380.0,2066143.8,838963.0,12563.0,
FG2301.ZCE,20220921,1485.0,1496.0,1485.0,1487.0,1467.0,1479.0,1478.0,-17.0,-18.0,677107.0,2001649.22,831709.0,-7254.0,
FG2301.ZCE,20220922,1479.0,1478.0,1485.0,1515.0,1475.0,1509.0,1496.0,31.0,18.0,982575.0,2938890.75,818126.0,-13583.0,
FG2301.ZCE,20220923,1509.0,1496.0,1518.0,1524.0,1500.0,1509.0,1513.0,13.0,17.0,735484.0,2226074.11,812974.0,-5152.0,
FG2301.ZCE,20220926,1509.0,1513.0,1499.0,1518.0,1485.0,1514.0,1502.0,1.0,-11.0,989105.0,2971638.57,794602.0,-18372.0,
FG2301.ZCE,20220927,1514.0,1502.0,1513.0,1540.0,1510.0,1536.0,1522.0,34.0,20.0,781900.0,2380087.57,800279.0,5677.0,
FG2301.ZCE,20220928,1536.0,1522.0,1540.0,1548.0,1528.0,1534.0,1540.0,12.0,18.0,687912.0,2118369.27,791950.0,-8329.0,
FG2301.ZCE,20220929,1534.0,1540.0,1540.0,1542.0,1493.0,1512.0,1515.0,-28.0,-25.0,914234.0,2770729.06,735704.0,-56246.0,
FG2301.ZCE,20220930,1512.0,1515.0,1513.0,1521.0,1495.0,1506.0,1507.0,-9.0,-8.0,550271.0,1659008.88,697316.0,-38388.0,
FG2301.ZCE,20221010,1506.0,1507.0,1522.0,1563.0,1515.0,1554.0,1545.0,47.0,38.0,696010.0,2149995.56,759663.0,62347.0,
FG2301.ZCE,20221011,1554.0,1545.0,1559.0,1564.0,1530.0,1532.0,1547.0,-13.0,2.0,710007.0,2196540.22,778762.0,19099.0,
FG2301.ZCE,20221012,1532.0,1547.0,1537.0,1544.0,1518.0,1537.0,1533.0,-10.0,-14.0,688363.0,2109883.05,776352.0,-2410.0,
FG2301.ZCE,20221013,1537.0,1533.0,1534.0,1548.0,1503.0,1510.0,1523.0,-23.0,-10.0,840786.0,2561819.87,806984.0,30632.0,
FG2301.ZCE,20221014,1510.0,1523.0,1505.0,1532.0,1500.0,1526.0,1519.0,3.0,-4.0,573258.0,1742062.83,799280.0,-7704.0,
FG2301.ZCE,20221017,1526.0,1519.0,1525.0,1533.0,1483.0,1493.0,1506.0,-26.0,-13.0,767793.0,2311960.65,809736.0,10456.0,
FG2301.ZCE,20221018,1493.0,1506.0,1493.0,1496.0,1473.0,1487.0,1485.0,-19.0,-21.0,653130.0,1939779.94,776546.0,-33190.0,
FG2301.ZCE,20221019,1487.0,1485.0,1487.0,1490.0,1454.0,1460.0,1474.0,-25.0,-11.0,573734.0,1691275.73,806393.0,29847.0,
FG2301.ZCE,20221020,1460.0,1474.0,1460.0,1472.0,1454.0,1460.0,1464.0,-14.0,-10.0,490713.0,1437285.1,794166.0,-12227.0,
FG2301.ZCE,20221021,1460.0,1464.0,1458.0,1472.0,1448.0,1458.0,1461.0,-6.0,-3.0,622765.0,1819688.47,780950.0,-13216.0,
FG2301.ZCE,20221024,1458.0,1461.0,1458.0,1475.0,1429.0,1432.0,1453.0,-29.0,-8.0,744056.0,2162790.62,822605.0,41655.0,
FG2301.ZCE,20221025,1432.0,1453.0,1435.0,1438.0,1405.0,1407.0,1416.0,-46.0,-37.0,724670.0,2052892.79,867893.0,45288.0,
FG2301.ZCE,20221026,1407.0,1416.0,1405.0,1415.0,1395.0,1403.0,1408.0,-13.0,-8.0,557759.0,1570519.56,874135.0,6242.0,
FG2301.ZCE,20221027,1403.0,1408.0,1405.0,1411.0,1382.0,1385.0,1399.0,-23.0,-9.0,603412.0,1688620.47,904839.0,30704.0,
FG2301.ZCE,20221028,1385.0,1399.0,1385.0,1403.0,1385.0,1399.0,1396.0,0.0,-3.0,672991.0,1878400.38,832301.0,-72538.0,
FG2301.ZCE,20221031,1399.0,1396.0,1396.0,1407.0,1339.0,1346.0,1371.0,-50.0,-25.0,934925.0,2564096.58,825812.0,-6489.0,
FG2301.ZCE,20221101,1346.0,1371.0,1349.0,1364.0,1338.0,1358.0,1352.0,-13.0,-19.0,606736.0,1640744.85,816600.0,-9212.0,
FG2301.ZCE,20221102,1358.0,1352.0,1362.0,1367.0,1332.0,1354.0,1349.0,2.0,-3.0,957077.0,2581307.77,821250.0,4650.0,
FG2301.ZCE,20221103,1354.0,1349.0,1354.0,1363.0,1342.0,1355.0,1354.0,6.0,5.0,654941.0,1773424.97,818519.0,-2731.0,
FG2301.ZCE,20221104,1355.0,1354.0,1349.0,1400.0,1349.0,1393.0,1379.0,39.0,25.0,920333.0,2538243.84,761595.0,-56924.0,
FG2301.ZCE,20221107,1393.0,1379.0,1405.0,1410.0,1361.0,1370.0,1381.0,-9.0,2.0,1013333.0,2799055.14,807941.0,46346.0,
FG2301.ZCE,20221108,1370.0,1381.0,1369.0,1391.0,1364.0,1382.0,1377.0,1.0,-4.0,740173.0,2039082.25,808966.0,1025.0,
FG2301.ZCE,20221109,1382.0,1377.0,1385.0,1399.0,1372.0,1392.0,1386.0,15.0,9.0,733186.0,2031766.73,789723.0,-19243.0,
FG2301.ZCE,20221110,1392.0,1386.0,1389.0,1400.0,1366.0,1381.0,1380.0,-5.0,-6.0,741859.0,2047703.52,774464.0,-15259.0,
FG2301.ZCE,20221111,1381.0,1380.0,1376.0,1408.0,1375.0,1393.0,1392.0,13.0,12.0,879029.0,2447027.54,749599.0,-24865.0,
FG2301.ZCE,20221114,1393.0,1392.0,1396.0,1426.0,1382.0,1394.0,1403.0,2.0,11.0,1093125.0,3066581.03,778231.0,28632.0,
FG2301.ZCE,20221115,1394.0,1403.0,1394.0,1421.0,1391.0,1415.0,1409.0,12.0,6.0,747543.0,2106749.14,726044.0,-52187.0,
FG2301.ZCE,20221116,1415.0,1409.0,1419.0,1423.0,1404.0,1415.0,1414.0,6.0,5.0,555265.0,1570351.66,712429.0,-13615.0,
FG2301.ZCE,20221117,1415.0,1414.0,1412.0,1422.0,1366.0,1379.0,1384.0,-35.0,-30.0,1099373.0,3043493.54,781675.0,69246.0,
FG2301.ZCE,20221118,1379.0,1384.0,1375.0,1380.0,1350.0,1366.0,1365.0,-18.0,-19.0,772138.0,2108275.02,785443.0,3768.0,
FG2301.ZCE,20221121,1366.0,1365.0,1366.0,1383.0,1355.0,1372.0,1371.0,7.0,6.0,726534.0,1991894.76,733107.0,-52336.0,
FG2301.ZCE,20221122,1372.0,1371.0,1372.0,1379.0,1356.0,1364.0,1368.0,-7.0,-3.0,615612.0,1684659.12,751011.0,17904.0,
FG2301.ZCE,20221123,1364.0,1368.0,1367.0,1393.0,1363.0,1379.0,1378.0,11.0,10.0,690009.0,1901854.72,704772.0,-46239.0,
FG2301.ZCE,20221124,1379.0,1378.0,1379.0,1396.0,1372.0,1386.0,1385.0,8.0,7.0,630241.0,1746021.84,677574.0,-27198.0,
FG2301.ZCE,20221125,1386.0,1385.0,1388.0,1434.0,1384.0,1429.0,1406.0,44.0,21.0,811411.0,2281991.45,646779.0,-30795.0,
FG2301.ZCE,20221128,1429.0,1406.0,1431.0,1444.0,1397.0,1408.0,1417.0,2.0,11.0,1043216.0,2955662.19,650452.0,3673.0,
FG2301.ZCE,20221129,1408.0,1417.0,1410.0,1422.0,1403.0,1406.0,1412.0,-11.0,-5.0,595732.0,1682778.81,662698.0,12246.0,
FG2301.ZCE,20221130,1406.0,1412.0,1404.0,1408.0,1376.0,1386.0,1388.0,-26.0,-24.0,656251.0,1821603.23,681641.0,18943.0,
FG2301.ZCE,20221201,1386.0,1388.0,1390.0,1406.0,1381.0,1384.0,1392.0,-4.0,4.0,602000.0,1676112.58,671287.0,-10354.0,
FG2301.ZCE,20221202,1384.0,1392.0,1386.0,1404.0,1384.0,1393.0,1393.0,1.0,1.0,502804.0,1400466.61,656391.0,-14896.0,
FG2301.ZCE,20221205,1393.0,1393.0,1395.0,1411.0,1382.0,1402.0,1398.0,9.0,5.0,639608.0,1788297.79,594137.0,-62254.0,
FG2301.ZCE,20221206,1402.0,1398.0,1406.0,1419.0,1394.0,1413.0,1406.0,15.0,8.0,453863.0,1276700.02,563300.0,-30837.0,
FG2301.ZCE,20221207,1413.0,1406.0,1418.0,1422.0,1387.0,1395.0,1407.0,-11.0,1.0,493739.0,1389776.1,536461.0,-26839.0,
FG2301.ZCE,20221208,1395.0,1407.0,1392.0,1406.0,1380.0,1405.0,1392.0,-2.0,-15.0,412924.0,1149269.0,504522.0,-31939.0,
FG2301.ZCE,20221209,1405.0,1392.0,1416.0,1450.0,1409.0,1440.0,1428.0,48.0,36.0,564252.0,1611020.4,420751.0,-83771.0,
FG2301.ZCE,20221212,1440.0,1428.0,1447.0,1474.0,1435.0,1439.0,1455.0,11.0,27.0,428814.0,1248223.79,315423.0,-105328.0,
FG2301.ZCE,20221213,1439.0,1455.0,1444.0,1469.0,1442.0,1466.0,1456.0,11.0,1.0,180121.0,524681.01,270560.0,-44863.0,
FG2301.ZCE,20221214,1466.0,1456.0,1468.0,1498.0,1468.0,1497.0,1486.0,41.0,30.0,193599.0,575356.0,224161.0,-46399.0,
FG2301.ZCE,20221215,1497.0,1486.0,1505.0,1547.0,1505.0,1531.0,1529.0,45.0,43.0,241478.0,738265.37,179723.0,-44438.0,
FG2301.ZCE,20221216,1531.0,1529.0,1531.0,1538.0,1466.0,1482.0,1501.0,-47.0,-28.0,171836.0,515949.97,151648.0,-28075.0,
FG2301.ZCE,20221219,1482.0,1501.0,1475.0,1482.0,1453.0,1457.0,1467.0,-44.0,-34.0,103849.0,304647.38,138395.0,-13253.0,
FG2301.ZCE,20221220,1457.0,1467.0,1462.0,1475.0,1444.0,1462.0,1460.0,-5.0,-7.0,54071.0,157838.34,127897.0,-10498.0,
FG2301.ZCE,20221221,1462.0,1460.0,1458.0,1490.0,1458.0,1481.0,1473.0,21.0,13.0,51575.0,151980.0,111831.0,-16066.0,
FG2301.ZCE,20221222,1481.0,1473.0,1482.0,1485.0,1457.0,1460.0,1469.0,-13.0,-4.0,40746.0,119713.9,101373.0,-10458.0,
FG2301.ZCE,20221223,1460.0,1469.0,1461.0,1474.0,1450.0,1465.0,1463.0,-4.0,-6.0,31774.0,92939.77,91339.0,-10034.0,
FG2301.ZCE,20221226,1465.0,1463.0,1465.0,1480.0,1461.0,1477.0,1474.0,14.0,11.0,40354.0,118934.76,74431.0,-16908.0,
FG2301.ZCE,20221227,1477.0,1474.0,1485.0,1534.0,1482.0,1526.0,1510.0,52.0,36.0,49446.0,149356.07,53082.0,-21349.0,
FG2301.ZCE,20221228,1526.0,1510.0,1523.0,1543.0,1505.0,1524.0,1522.0,14.0,12.0,27869.0,84848.11,43959.0,-9123.0,
FG2301.ZCE,20221229,1524.0,1522.0,1520.0,1533.0,1491.0,1493.0,1509.0,-29.0,-13.0,20469.0,61775.46,35020.0,-8939.0,
FG2301.ZCE,20221230,1493.0,1509.0,1491.0,1569.0,1471.0,1561.0,1501.0,52.0,-8.0,42883.0,128715.59,3214.0,-31806.0,
FG2301.ZCE,20230103,1561.0,1501.0,1560.0,1600.0,1555.0,1591.0,1579.0,90.0,78.0,1589.0,5019.32,1641.0,-1573.0,
FG2301.ZCE,20230104,1591.0,1579.0,1596.0,1596.0,1555.0,1562.0,1577.0,-17.0,-2.0,336.0,1059.82,1308.0,-333.0,
FG2301.ZCE,20230105,1562.0,1577.0,1552.0,1570.0,1513.0,1553.0,1534.0,-24.0,-43.0,145.0,444.96,1249.0,-59.0,
FG2301.ZCE,20230106,1553.0,1534.0,1572.0,1585.0,1540.0,1585.0,1570.0,51.0,36.0,38.0,119.31,1214.0,-35.0,
FG2301.ZCE,20230109,1585.0,1570.0,1570.0,1570.0,1565.0,1570.0,1569.0,0.0,-1.0,18.0,56.49,1199.0,-15.0,
FG2301.ZCE,20230110,1570.0,1569.0,1550.0,1553.0,1550.0,1550.0,1552.0,-19.0,-17.0,31.0,96.22,1168.0,-31.0,
FG2301.ZCE,20230111,1550.0,1552.0,1533.0,1533.0,1533.0,1533.0,1533.0,-19.0,-19.0,4.0,12.26,1167.0,-1.0,
FG2301.ZCE,20230112,1533.0,1533.0,1505.0,1505.0,1501.0,1501.0,1503.0,-32.0,-30.0,4.0,12.02,1165.0,-2.0,
FG2301.ZCE,20230113,1501.0,1503.0,1510.0,1510.0,1448.0,1500.0,1462.0,-3.0,-41.0,20.0,58.49,1164.0,-1.0,
FG2301.ZCE,20230116,1500.0,1462.0,1426.0,1443.0,1426.0,1435.0,1433.0,-27.0,-29.0,419.0,1200.86,0.0,-1164.0,