finance-talk/data/FG/FG2311.csv

ts_code,trade_date,pre_close,pre_settle,open,high,low,close,settle,change1,change2,vol,amount,oi,oi_chg,delv_settle
FG2311.ZCE,20221115,,1531.0,1528.0,1535.0,1512.0,1518.0,1523.0,-13.0,-8.0,13.0,39.6,8.0,,
FG2311.ZCE,20221116,1518.0,1523.0,1515.0,1517.0,1508.0,1508.0,1513.0,-15.0,-10.0,13.0,39.33,16.0,8.0,
FG2311.ZCE,20221117,1508.0,1513.0,1500.0,1500.0,1480.0,1480.0,1487.0,-33.0,-26.0,17.0,50.57,30.0,14.0,
FG2311.ZCE,20221118,1480.0,1487.0,1480.0,1485.0,1468.0,1485.0,1476.0,-2.0,-11.0,5.0,14.76,32.0,2.0,
FG2311.ZCE,20221121,1485.0,1476.0,1471.0,1489.0,1471.0,1488.0,1482.0,12.0,6.0,9.0,26.68,33.0,1.0,
FG2311.ZCE,20221122,1488.0,1482.0,,,,,1475.0,,-7.0,0.0,0.0,33.0,0.0,
FG2311.ZCE,20221123,,1475.0,1477.0,1478.0,1468.0,1468.0,1475.0,-7.0,0.0,10.0,29.5,39.0,6.0,
FG2311.ZCE,20221124,1468.0,1475.0,1471.0,1503.0,1469.0,1503.0,1482.0,28.0,7.0,21.0,62.24,44.0,5.0,
FG2311.ZCE,20221125,1503.0,1482.0,1489.0,1511.0,1489.0,1511.0,1500.0,29.0,18.0,9.0,26.99,47.0,3.0,
FG2311.ZCE,20221128,1511.0,1500.0,1515.0,1523.0,1502.0,1523.0,1516.0,23.0,16.0,22.0,66.72,51.0,4.0,
FG2311.ZCE,20221129,1523.0,1516.0,1535.0,1557.0,1530.0,1541.0,1541.0,25.0,25.0,16.0,49.31,49.0,-2.0,
FG2311.ZCE,20221130,1541.0,1541.0,1543.0,1543.0,1521.0,1531.0,1530.0,-10.0,-11.0,29.0,88.76,62.0,13.0,
FG2311.ZCE,20221201,1531.0,1530.0,1528.0,1559.0,1522.0,1536.0,1540.0,6.0,10.0,84.0,258.76,82.0,20.0,
FG2311.ZCE,20221202,1536.0,1540.0,1533.0,1552.0,1532.0,1547.0,1541.0,7.0,1.0,24.0,73.97,82.0,0.0,
FG2311.ZCE,20221205,1547.0,1541.0,1540.0,1587.0,1540.0,1582.0,1562.0,41.0,21.0,112.0,349.85,111.0,29.0,
FG2311.ZCE,20221206,1582.0,1562.0,1579.0,1594.0,1565.0,1589.0,1579.0,27.0,17.0,92.0,290.59,135.0,24.0,
FG2311.ZCE,20221207,1589.0,1579.0,1598.0,1609.0,1572.0,1594.0,1599.0,15.0,20.0,899.0,2874.17,925.0,790.0,
FG2311.ZCE,20221208,1594.0,1599.0,1597.0,1598.0,1583.0,1593.0,1594.0,-6.0,-5.0,276.0,879.99,1143.0,218.0,
FG2311.ZCE,20221209,1593.0,1594.0,1608.0,1646.0,1602.0,1643.0,1630.0,49.0,36.0,143.0,466.08,1208.0,65.0,
FG2311.ZCE,20221212,1643.0,1630.0,1650.0,1685.0,1625.0,1625.0,1658.0,-5.0,28.0,183.0,606.83,1282.0,74.0,
FG2311.ZCE,20221213,1625.0,1658.0,1632.0,1650.0,1629.0,1647.0,1639.0,-11.0,-19.0,62.0,203.2,1299.0,17.0,
FG2311.ZCE,20221214,1647.0,1639.0,1651.0,1655.0,1630.0,1644.0,1641.0,5.0,2.0,113.0,370.8,1284.0,-15.0,
FG2311.ZCE,20221215,1644.0,1641.0,1648.0,1684.0,1646.0,1676.0,1658.0,35.0,17.0,527.0,1747.42,1484.0,200.0,
FG2311.ZCE,20221216,1676.0,1658.0,1661.0,1694.0,1638.0,1660.0,1658.0,2.0,0.0,387.0,1282.98,1393.0,-91.0,
FG2311.ZCE,20221219,1660.0,1658.0,1658.0,1658.0,1615.0,1625.0,1630.0,-33.0,-28.0,441.0,1438.01,1391.0,-2.0,
FG2311.ZCE,20221220,1625.0,1630.0,1616.0,1639.0,1612.0,1632.0,1620.0,2.0,-10.0,95.0,307.81,1395.0,4.0,
FG2311.ZCE,20221221,1632.0,1620.0,1642.0,1662.0,1619.0,1645.0,1643.0,25.0,23.0,429.0,1409.35,1769.0,374.0,
FG2311.ZCE,20221222,1645.0,1643.0,1650.0,1650.0,1628.0,1630.0,1638.0,-13.0,-5.0,84.0,275.21,1790.0,21.0,
FG2311.ZCE,20221223,1630.0,1638.0,1633.0,1646.0,1614.0,1637.0,1630.0,-1.0,-8.0,105.0,342.29,1820.0,30.0,
FG2311.ZCE,20221226,1637.0,1630.0,1654.0,1661.0,1640.0,1652.0,1656.0,22.0,26.0,113.0,374.33,1826.0,6.0,
FG2311.ZCE,20221227,1652.0,1656.0,1657.0,1699.0,1654.0,1696.0,1687.0,40.0,31.0,184.0,620.73,1794.0,-32.0,
FG2311.ZCE,20221228,1696.0,1687.0,1706.0,1733.0,1691.0,1726.0,1714.0,39.0,27.0,181.0,620.48,1866.0,72.0,
FG2311.ZCE,20221229,1726.0,1714.0,1729.0,1738.0,1710.0,1724.0,1724.0,10.0,10.0,108.0,372.4,1860.0,-6.0,
FG2311.ZCE,20221230,1724.0,1724.0,1719.0,1731.0,1705.0,1731.0,1717.0,7.0,-7.0,531.0,1823.15,2027.0,167.0,
FG2311.ZCE,20230103,1731.0,1717.0,1713.0,1748.0,1702.0,1732.0,1737.0,15.0,20.0,240.0,833.53,2097.0,70.0,
FG2311.ZCE,20230104,1732.0,1737.0,1726.0,1732.0,1702.0,1720.0,1718.0,-17.0,-19.0,186.0,639.09,2197.0,100.0,
FG2311.ZCE,20230105,1720.0,1718.0,1713.0,1735.0,1660.0,1720.0,1721.0,2.0,3.0,1392.0,4791.39,3477.0,1280.0,
FG2311.ZCE,20230106,1720.0,1721.0,1725.0,1742.0,1717.0,1742.0,1729.0,21.0,8.0,550.0,1902.33,3382.0,-95.0,
FG2311.ZCE,20230109,1742.0,1729.0,1729.0,1743.0,1722.0,1735.0,1735.0,6.0,6.0,962.0,3337.61,3120.0,-262.0,
FG2311.ZCE,20230110,1735.0,1735.0,1738.0,1739.0,1693.0,1714.0,1726.0,-21.0,-9.0,707.0,2440.32,2607.0,-513.0,
FG2311.ZCE,20230111,1714.0,1726.0,1683.0,1743.0,1683.0,1732.0,1726.0,6.0,0.0,1140.0,3934.66,2307.0,-300.0,
FG2311.ZCE,20230112,1732.0,1726.0,1733.0,1743.0,1729.0,1737.0,1734.0,11.0,8.0,314.0,1089.21,2412.0,105.0,
FG2311.ZCE,20230113,1737.0,1734.0,1726.0,1745.0,1712.0,1736.0,1731.0,2.0,-3.0,220.0,761.56,2420.0,8.0,
FG2311.ZCE,20230116,1736.0,1731.0,1730.0,1733.0,1707.0,1719.0,1722.0,-12.0,-9.0,242.0,833.49,2481.0,61.0,
FG2311.ZCE,20230117,1719.0,1722.0,1719.0,1732.0,1712.0,1726.0,1718.0,4.0,-4.0,186.0,639.15,2457.0,-24.0,
FG2311.ZCE,20230118,1726.0,1718.0,1731.0,1759.0,1730.0,1758.0,1745.0,40.0,27.0,261.0,910.64,2442.0,-15.0,
FG2311.ZCE,20230119,1758.0,1745.0,1768.0,1795.0,1738.0,1771.0,1775.0,26.0,30.0,303.0,1075.49,2275.0,-167.0,
FG2311.ZCE,20230120,1771.0,1775.0,1770.0,1787.0,1770.0,1787.0,1779.0,12.0,4.0,83.0,295.25,2230.0,-45.0,
FG2311.ZCE,20230130,1787.0,1779.0,1805.0,1841.0,1692.0,1696.0,1740.0,-83.0,-39.0,320.0,1113.54,2194.0,-36.0,
FG2311.ZCE,20230131,1696.0,1740.0,1699.0,1710.0,1666.0,1671.0,1682.0,-69.0,-58.0,235.0,790.53,2096.0,-98.0,
FG2311.ZCE,20230201,1671.0,1682.0,1674.0,1695.0,1655.0,1667.0,1679.0,-15.0,-3.0,177.0,594.47,2035.0,-61.0,
FG2311.ZCE,20230202,1667.0,1679.0,1669.0,1670.0,1627.0,1630.0,1649.0,-49.0,-30.0,153.0,504.67,2026.0,-9.0,
FG2311.ZCE,20230203,1630.0,1649.0,1601.0,1655.0,1601.0,1651.0,1631.0,2.0,-18.0,146.0,476.3,2017.0,-9.0,
FG2311.ZCE,20230206,1651.0,1631.0,1650.0,1653.0,1620.0,1631.0,1636.0,0.0,5.0,152.0,497.23,2037.0,20.0,
FG2311.ZCE,20230207,1631.0,1636.0,1631.0,1631.0,1598.0,1606.0,1605.0,-30.0,-31.0,425.0,1364.13,1715.0,-322.0,
FG2311.ZCE,20230208,1606.0,1605.0,1591.0,1608.0,1591.0,1604.0,1601.0,-1.0,-4.0,152.0,486.56,1682.0,-33.0,
FG2311.ZCE,20230209,1604.0,1601.0,1607.0,1610.0,1595.0,1596.0,1598.0,-5.0,-3.0,162.0,517.74,1600.0,-82.0,
FG2311.ZCE,20230210,1596.0,1598.0,1594.0,1605.0,1562.0,1596.0,1591.0,-2.0,-7.0,260.0,827.23,1699.0,99.0,
FG2311.ZCE,20230213,1596.0,1591.0,1590.0,1596.0,1567.0,1576.0,1582.0,-15.0,-9.0,184.0,582.3,1719.0,20.0,
FG2311.ZCE,20230214,1576.0,1582.0,1582.0,1590.0,1558.0,1588.0,1573.0,6.0,-9.0,129.0,405.72,1677.0,-42.0,
FG2311.ZCE,20230215,1588.0,1573.0,1590.0,1603.0,1581.0,1590.0,1592.0,17.0,19.0,98.0,312.0,1697.0,20.0,
FG2311.ZCE,20230216,1590.0,1592.0,1592.0,1605.0,1591.0,1591.0,1597.0,-1.0,5.0,99.0,316.23,1696.0,-1.0,
FG2311.ZCE,20230217,1591.0,1597.0,1597.0,1605.0,1585.0,1588.0,1596.0,-9.0,-1.0,129.0,411.88,1722.0,26.0,
FG2311.ZCE,20230220,1588.0,1596.0,1583.0,1596.0,1580.0,1596.0,1585.0,0.0,-11.0,84.0,266.33,1748.0,26.0,
FG2311.ZCE,20230221,1596.0,1585.0,1599.0,1618.0,1599.0,1615.0,1610.0,30.0,25.0,160.0,515.33,1735.0,-13.0,
FG2311.ZCE,20230222,1615.0,1610.0,1613.0,1615.0,1600.0,1615.0,1609.0,5.0,-1.0,140.0,450.5,1712.0,-23.0,
FG2311.ZCE,20230223,1615.0,1609.0,1611.0,1659.0,1607.0,1607.0,1618.0,-2.0,9.0,522.0,1689.29,1968.0,256.0,
FG2311.ZCE,20230224,1607.0,1618.0,1620.0,1620.0,1591.0,1597.0,1603.0,-21.0,-15.0,110.0,352.62,1989.0,21.0,
FG2311.ZCE,20230227,1597.0,1603.0,1587.0,1600.0,1581.0,1590.0,1593.0,-13.0,-10.0,130.0,414.17,2043.0,54.0,
FG2311.ZCE,20230228,1590.0,1593.0,1590.0,1594.0,1581.0,1582.0,1585.0,-11.0,-8.0,207.0,656.03,2095.0,52.0,
FG2311.ZCE,20230301,1582.0,1585.0,1584.0,1590.0,1571.0,1587.0,1583.0,2.0,-2.0,200.0,633.32,2191.0,96.0,
FG2311.ZCE,20230302,1587.0,1583.0,1589.0,1600.0,1585.0,1597.0,1595.0,14.0,12.0,118.0,376.51,2158.0,-33.0,
FG2311.ZCE,20230303,1597.0,1595.0,1604.0,1609.0,1595.0,1603.0,1601.0,8.0,6.0,202.0,646.7,2128.0,-30.0,
FG2311.ZCE,20230306,1603.0,1601.0,1604.0,1628.0,1595.0,1626.0,1605.0,25.0,4.0,194.0,622.72,2117.0,-11.0,
FG2311.ZCE,20230307,1626.0,1605.0,1633.0,1643.0,1629.0,1639.0,1638.0,34.0,33.0,182.0,596.25,2087.0,-30.0,
FG2311.ZCE,20230308,1639.0,1638.0,1643.0,1652.0,1621.0,1633.0,1640.0,-5.0,2.0,156.0,511.6,2039.0,-48.0,
FG2311.ZCE,20230309,1633.0,1640.0,1633.0,1633.0,1610.0,1621.0,1618.0,-19.0,-22.0,332.0,1074.37,2170.0,131.0,
FG2311.ZCE,20230310,1621.0,1618.0,1623.0,1658.0,1615.0,1639.0,1648.0,21.0,30.0,439.0,1446.71,2328.0,158.0,
FG2311.ZCE,20230313,1639.0,1648.0,1644.0,1668.0,1636.0,1668.0,1655.0,20.0,7.0,133.0,440.2,2339.0,11.0,
FG2311.ZCE,20230314,1668.0,1655.0,1695.0,1695.0,1633.0,1638.0,1656.0,-17.0,1.0,196.0,649.03,2341.0,2.0,
FG2311.ZCE,20230315,1638.0,1656.0,1640.0,1651.0,1624.0,1631.0,1639.0,-25.0,-17.0,166.0,544.21,2326.0,-15.0,
FG2311.ZCE,20230316,1631.0,1639.0,1620.0,1633.0,1564.0,1564.0,1588.0,-75.0,-51.0,577.0,1832.63,2519.0,193.0,
FG2311.ZCE,20230317,1564.0,1588.0,1563.0,1595.0,1552.0,1581.0,1569.0,-7.0,-19.0,348.0,1092.36,2531.0,12.0,
FG2311.ZCE,20230320,1581.0,1569.0,1580.0,1598.0,1557.0,1560.0,1576.0,-9.0,7.0,195.0,614.71,2556.0,25.0,
FG2311.ZCE,20230321,1560.0,1576.0,1567.0,1574.0,1560.0,1564.0,1566.0,-12.0,-10.0,137.0,428.95,2580.0,24.0,
FG2311.ZCE,20230322,1564.0,1566.0,1574.0,1586.0,1555.0,1567.0,1565.0,1.0,-1.0,196.0,613.36,2608.0,28.0,
FG2311.ZCE,20230323,1567.0,1565.0,1579.0,1580.0,1567.0,1578.0,1573.0,13.0,8.0,204.0,641.9,2647.0,39.0,
FG2311.ZCE,20230324,1578.0,1573.0,1573.0,1580.0,1552.0,1574.0,1565.0,1.0,-8.0,379.0,1186.26,2705.0,58.0,
FG2311.ZCE,20230327,1574.0,1565.0,1569.0,1602.0,1569.0,1592.0,1591.0,27.0,26.0,424.0,1348.86,2651.0,-54.0,
FG2311.ZCE,20230328,1592.0,1591.0,1598.0,1620.0,1589.0,1615.0,1607.0,24.0,16.0,209.0,671.67,2590.0,-61.0,
FG2311.ZCE,20230329,1615.0,1607.0,1612.0,1621.0,1590.0,1596.0,1602.0,-11.0,-5.0,413.0,1322.85,2386.0,-204.0,
FG2311.ZCE,20230330,1596.0,1602.0,1602.0,1615.0,1594.0,1604.0,1607.0,2.0,5.0,96.0,308.62,2383.0,-3.0,
FG2311.ZCE,20230331,1604.0,1607.0,1604.0,1610.0,1585.0,1591.0,1596.0,-16.0,-11.0,152.0,485.33,2399.0,16.0,
FG2311.ZCE,20230403,1591.0,1596.0,1591.0,1617.0,1591.0,1605.0,1604.0,9.0,8.0,276.0,885.43,2434.0,35.0,
FG2311.ZCE,20230404,1605.0,1604.0,1620.0,1620.0,1576.0,1582.0,1583.0,-22.0,-21.0,219.0,693.41,2490.0,56.0,
FG2311.ZCE,20230406,1582.0,1583.0,1581.0,1618.0,1581.0,1599.0,1604.0,16.0,21.0,191.0,612.72,2485.0,-5.0,
FG2311.ZCE,20230407,1599.0,1604.0,1611.0,1619.0,1603.0,1617.0,1613.0,13.0,9.0,118.0,380.68,2505.0,20.0,
FG2311.ZCE,20230410,1617.0,1613.0,1625.0,1633.0,1597.0,1607.0,1616.0,-6.0,3.0,403.0,1302.17,2517.0,12.0,
FG2311.ZCE,20230411,1607.0,1616.0,1617.0,1617.0,1577.0,1596.0,1594.0,-20.0,-22.0,373.0,1188.87,2570.0,53.0,
FG2311.ZCE,20230412,1596.0,1594.0,1604.0,1604.0,1580.0,1594.0,1592.0,0.0,-2.0,109.0,346.95,2582.0,12.0,
FG2311.ZCE,20230413,1594.0,1592.0,1607.0,1608.0,1585.0,1608.0,1596.0,16.0,4.0,522.0,1666.0,2526.0,-56.0,
FG2311.ZCE,20230414,1608.0,1596.0,1610.0,1643.0,1607.0,1641.0,1628.0,45.0,32.0,562.0,1829.58,2589.0,63.0,
FG2311.ZCE,20230417,1641.0,1628.0,1644.0,1695.0,1637.0,1693.0,1678.0,65.0,50.0,1323.0,4438.76,3252.0,663.0,
FG2311.ZCE,20230418,1693.0,1678.0,1697.0,1700.0,1674.0,1696.0,1688.0,18.0,10.0,294.0,992.5,3216.0,-36.0,
FG2311.ZCE,20230419,1696.0,1688.0,1707.0,1734.0,1695.0,1704.0,1719.0,16.0,31.0,848.0,2914.67,3161.0,-55.0,
FG2311.ZCE,20230420,1704.0,1719.0,1709.0,1780.0,1698.0,1769.0,1723.0,50.0,4.0,893.0,3077.49,3102.0,-59.0,
FG2311.ZCE,20230421,1769.0,1723.0,1745.0,1828.0,1718.0,1724.0,1758.0,1.0,35.0,1218.0,4283.55,3139.0,37.0,
FG2311.ZCE,20230424,1724.0,1758.0,1730.0,1780.0,1695.0,1751.0,1747.0,-7.0,-11.0,796.0,2781.15,3324.0,185.0,
FG2311.ZCE,20230425,1751.0,1747.0,1764.0,1796.0,1733.0,1748.0,1756.0,1.0,9.0,884.0,3104.48,3390.0,66.0,
FG2311.ZCE,20230426,1748.0,1756.0,1735.0,1740.0,1697.0,1715.0,1716.0,-41.0,-40.0,744.0,2553.04,3307.0,-83.0,
FG2311.ZCE,20230427,1715.0,1716.0,1712.0,1719.0,1657.0,1664.0,1681.0,-52.0,-35.0,575.0,1933.49,3310.0,3.0,
FG2311.ZCE,20230428,1664.0,1681.0,1652.0,1691.0,1642.0,1690.0,1663.0,9.0,-18.0,569.0,1892.36,3321.0,11.0,
FG2311.ZCE,20230504,1690.0,1663.0,1684.0,1693.0,1641.0,1647.0,1663.0,-16.0,0.0,5417.0,18018.82,7525.0,4204.0,
FG2311.ZCE,20230505,1647.0,1663.0,1650.0,1671.0,1620.0,1666.0,1645.0,3.0,-18.0,7196.0,23679.67,13500.0,5975.0,
FG2311.ZCE,20230508,1666.0,1645.0,1664.0,1697.0,1627.0,1661.0,1656.0,16.0,11.0,7241.0,23979.02,18534.0,5034.0,
FG2311.ZCE,20230509,1661.0,1656.0,1654.0,1660.0,1611.0,1612.0,1640.0,-44.0,-16.0,5840.0,19156.3,22528.0,3994.0,
FG2311.ZCE,20230510,1612.0,1640.0,1617.0,1636.0,1613.0,1623.0,1621.0,-17.0,-19.0,6342.0,20565.97,27084.0,4556.0,
FG2311.ZCE,20230511,1623.0,1621.0,1610.0,1633.0,1593.0,1605.0,1611.0,-16.0,-10.0,8225.0,26498.14,32324.0,5240.0,
FG2311.ZCE,20230512,1605.0,1611.0,1593.0,1602.0,1568.0,1595.0,1589.0,-16.0,-22.0,5284.0,16794.46,34685.0,2361.0,
FG2311.ZCE,20230515,1595.0,1589.0,1592.0,1615.0,1532.0,1542.0,1560.0,-47.0,-29.0,5026.0,15679.32,36663.0,1978.0,
FG2311.ZCE,20230516,1542.0,1560.0,1547.0,1556.0,1517.0,1523.0,1532.0,-37.0,-28.0,7031.0,21547.73,40022.0,3359.0,
FG2311.ZCE,20230517,1523.0,1532.0,1530.0,1575.0,1527.0,1569.0,1560.0,37.0,28.0,6476.0,20199.19,41589.0,1567.0,
FG2311.ZCE,20230518,1569.0,1560.0,1570.0,1602.0,1558.0,1560.0,1585.0,0.0,25.0,8040.0,25492.35,44378.0,2789.0,
FG2311.ZCE,20230519,1560.0,1585.0,1556.0,1564.0,1495.0,1516.0,1527.0,-69.0,-58.0,14945.0,45636.0,47829.0,3451.0,
FG2311.ZCE,20230522,1516.0,1527.0,1517.0,1518.0,1410.0,1417.0,1458.0,-110.0,-69.0,10418.0,30382.63,51579.0,3750.0,
FG2311.ZCE,20230523,1417.0,1458.0,1428.0,1460.0,1388.0,1397.0,1427.0,-61.0,-31.0,9781.0,27913.94,54674.0,3095.0,
FG2311.ZCE,20230524,1397.0,1427.0,1418.0,1418.0,1358.0,1382.0,1382.0,-45.0,-45.0,12523.0,34611.03,58315.0,3641.0,
FG2311.ZCE,20230525,1382.0,1382.0,1388.0,1414.0,1376.0,1393.0,1393.0,11.0,11.0,13866.0,38621.71,63674.0,5359.0,
FG2311.ZCE,20230526,1393.0,1393.0,1400.0,1415.0,1353.0,1399.0,1380.0,6.0,-13.0,12895.0,35592.26,66424.0,2750.0,
FG2311.ZCE,20230529,1399.0,1380.0,1398.0,1420.0,1381.0,1394.0,1403.0,14.0,23.0,15458.0,43374.21,70093.0,3669.0,
FG2311.ZCE,20230530,1394.0,1403.0,1390.0,1407.0,1354.0,1354.0,1378.0,-49.0,-25.0,14298.0,39401.9,74665.0,4572.0,
FG2311.ZCE,20230531,1354.0,1378.0,1355.0,1365.0,1336.0,1343.0,1348.0,-35.0,-30.0,16865.0,45460.52,82295.0,7630.0,
FG2311.ZCE,20230601,1343.0,1348.0,1341.0,1389.0,1334.0,1389.0,1365.0,41.0,17.0,15617.0,42634.54,86960.0,4665.0,
FG2311.ZCE,20230602,1389.0,1365.0,1389.0,1475.0,1383.0,1475.0,1430.0,110.0,65.0,21682.0,61997.0,89342.0,2382.0,
FG2311.ZCE,20230605,1475.0,1430.0,1479.0,1526.0,1444.0,1467.0,1481.0,37.0,51.0,25798.0,76388.59,92624.0,3282.0,
FG2311.ZCE,20230606,1467.0,1481.0,1460.0,1474.0,1431.0,1449.0,1454.0,-32.0,-27.0,13354.0,38828.95,95597.0,2973.0,
FG2311.ZCE,20230607,1449.0,1454.0,1452.0,1484.0,1448.0,1459.0,1465.0,5.0,11.0,17432.0,51084.67,97911.0,2314.0,
FG2311.ZCE,20230608,1459.0,1465.0,1470.0,1499.0,1458.0,1485.0,1480.0,20.0,15.0,15887.0,47014.42,100453.0,2542.0,
FG2311.ZCE,20230609,1485.0,1480.0,1487.0,1499.0,1474.0,1498.0,1487.0,18.0,7.0,9134.0,27159.32,102038.0,1585.0,
FG2311.ZCE,20230612,1498.0,1487.0,1498.0,1519.0,1467.0,1483.0,1496.0,-4.0,9.0,14509.0,43422.92,104515.0,2477.0,
FG2311.ZCE,20230613,1483.0,1496.0,1484.0,1528.0,1479.0,1528.0,1504.0,32.0,8.0,10768.0,32384.44,105596.0,1081.0,
FG2311.ZCE,20230614,1528.0,1504.0,1535.0,1586.0,1525.0,1551.0,1553.0,47.0,49.0,18934.0,58816.2,108787.0,3191.0,
FG2311.ZCE,20230615,1551.0,1553.0,1554.0,1566.0,1506.0,1532.0,1534.0,-21.0,-19.0,11371.0,34895.92,111117.0,2330.0,
FG2311.ZCE,20230616,1532.0,1534.0,1536.0,1561.0,1521.0,1534.0,1543.0,0.0,9.0,12892.0,39795.73,112383.0,1266.0,
FG2311.ZCE,20230619,1534.0,1543.0,1530.0,1534.0,1444.0,1455.0,1482.0,-88.0,-61.0,18555.0,54998.63,114395.0,2012.0,
FG2311.ZCE,20230620,1455.0,1482.0,1451.0,1460.0,1432.0,1438.0,1445.0,-44.0,-37.0,13461.0,38910.34,115661.0,1266.0,
FG2311.ZCE,20230621,1438.0,1445.0,1439.0,1451.0,1413.0,1435.0,1437.0,-10.0,-8.0,10870.0,31235.82,116670.0,1009.0,
FG2311.ZCE,20230626,1435.0,1437.0,1419.0,1439.0,1397.0,1414.0,1414.0,-23.0,-23.0,11171.0,31584.32,117583.0,913.0,
FG2311.ZCE,20230627,1414.0,1414.0,1416.0,1448.0,1400.0,1428.0,1424.0,14.0,10.0,13799.0,39308.98,120347.0,2764.0,
FG2311.ZCE,20230628,1428.0,1424.0,1427.0,1437.0,1413.0,1428.0,1425.0,4.0,1.0,11473.0,32704.92,123079.0,2732.0,
FG2311.ZCE,20230629,1428.0,1425.0,1427.0,1437.0,1413.0,1435.0,1425.0,10.0,0.0,12168.0,34674.79,126045.0,2966.0,
FG2311.ZCE,20230630,1435.0,1425.0,1425.0,1472.0,1425.0,1448.0,1457.0,23.0,32.0,16961.0,49430.16,128396.0,2351.0,
FG2311.ZCE,20230703,1448.0,1457.0,1447.0,1458.0,1439.0,1452.0,1450.0,-5.0,-7.0,19120.0,55435.24,136145.0,7749.0,
FG2311.ZCE,20230704,1452.0,1450.0,1458.0,1486.0,1455.0,1483.0,1471.0,33.0,21.0,19445.0,57203.84,142162.0,6017.0,
FG2311.ZCE,20230705,1483.0,1471.0,1490.0,1492.0,1463.0,1481.0,1476.0,10.0,5.0,23157.0,68369.4,149230.0,7068.0,
FG2311.ZCE,20230706,1481.0,1476.0,1489.0,1489.0,1462.0,1475.0,1474.0,-1.0,-2.0,20447.0,60282.97,155864.0,6634.0,
FG2311.ZCE,20230707,1475.0,1474.0,1474.0,1499.0,1466.0,1483.0,1484.0,9.0,10.0,28584.0,84821.11,161725.0,5861.0,
FG2311.ZCE,20230710,1483.0,1484.0,1485.0,1498.0,1470.0,1474.0,1481.0,-10.0,-3.0,22086.0,65433.25,164079.0,2354.0,
FG2311.ZCE,20230711,1474.0,1481.0,1487.0,1517.0,1480.0,1502.0,1503.0,21.0,22.0,24882.0,74784.63,166769.0,2690.0,
FG2311.ZCE,20230712,1502.0,1503.0,1499.0,1512.0,1495.0,1508.0,1505.0,5.0,2.0,15276.0,45982.97,168422.0,1653.0,
FG2311.ZCE,20230713,1508.0,1505.0,1510.0,1513.0,1475.0,1503.0,1498.0,-2.0,-7.0,16586.0,49707.67,168817.0,395.0,
FG2311.ZCE,20230714,1503.0,1498.0,1504.0,1549.0,1504.0,1545.0,1526.0,47.0,28.0,14973.0,45701.9,169882.0,1065.0,
FG2311.ZCE,20230717,1545.0,1526.0,1550.0,1556.0,1508.0,1512.0,1538.0,-14.0,12.0,28374.0,87264.93,176830.0,6948.0,
FG2311.ZCE,20230718,1512.0,1538.0,1525.0,1553.0,1514.0,1550.0,1534.0,12.0,-4.0,17655.0,54180.09,179858.0,3028.0,
FG2311.ZCE,20230719,1550.0,1534.0,1547.0,1614.0,1547.0,1601.0,1589.0,67.0,55.0,30867.0,98106.3,185536.0,5678.0,
FG2311.ZCE,20230720,1601.0,1589.0,1600.0,1626.0,1556.0,1563.0,1587.0,-26.0,-2.0,35600.0,113000.62,190316.0,4780.0,
FG2311.ZCE,20230721,1563.0,1587.0,1565.0,1579.0,1532.0,1551.0,1558.0,-36.0,-29.0,25198.0,78517.38,190044.0,-272.0,
FG2311.ZCE,20230724,1551.0,1558.0,1559.0,1571.0,1499.0,1508.0,1530.0,-50.0,-28.0,32409.0,99177.19,193556.0,3512.0,
FG2311.ZCE,20230725,1508.0,1530.0,1520.0,1560.0,1510.0,1536.0,1534.0,6.0,4.0,22618.0,69373.96,197281.0,3725.0,
FG2311.ZCE,20230726,1536.0,1534.0,1531.0,1616.0,1530.0,1581.0,1576.0,47.0,42.0,40296.0,127015.37,198306.0,1025.0,
FG2311.ZCE,20230727,1581.0,1576.0,1576.0,1648.0,1563.0,1614.0,1612.0,38.0,36.0,44368.0,143010.07,202790.0,4484.0,
FG2311.ZCE,20230728,1614.0,1612.0,1610.0,1632.0,1574.0,1600.0,1605.0,-12.0,-7.0,33703.0,108196.78,208084.0,5294.0,
FG2311.ZCE,20230731,1600.0,1605.0,1600.0,1640.0,1589.0,1633.0,1621.0,28.0,16.0,34488.0,111791.75,212185.0,4101.0,
FG2311.ZCE,20230801,1633.0,1621.0,1645.0,1751.0,1642.0,1750.0,1699.0,129.0,78.0,76814.0,261058.68,211071.0,-1114.0,
FG2311.ZCE,20230802,1750.0,1699.0,1738.0,1752.0,1709.0,1722.0,1731.0,23.0,32.0,68232.0,236202.17,212218.0,1147.0,
FG2311.ZCE,20230803,1722.0,1731.0,1727.0,1745.0,1683.0,1712.0,1714.0,-19.0,-17.0,86289.0,295878.04,224480.0,12262.0,
FG2311.ZCE,20230804,1712.0,1714.0,1719.0,1763.0,1719.0,1742.0,1741.0,28.0,27.0,67065.0,233513.52,234857.0,10377.0,
FG2311.ZCE,20230807,1742.0,1741.0,1753.0,1757.0,1668.0,1672.0,1691.0,-69.0,-50.0,73726.0,249407.63,242912.0,8055.0,
FG2311.ZCE,20230808,1672.0,1691.0,1671.0,1674.0,1618.0,1627.0,1641.0,-64.0,-50.0,77341.0,253770.78,250525.0,7613.0,
FG2311.ZCE,20230809,1627.0,1641.0,1618.0,1662.0,1608.0,1621.0,1634.0,-20.0,-7.0,63408.0,207236.28,255992.0,5467.0,
FG2311.ZCE,20230810,1621.0,1634.0,1625.0,1651.0,1606.0,1620.0,1627.0,-14.0,-7.0,53570.0,174348.94,264934.0,8942.0,
FG2311.ZCE,20230811,1620.0,1627.0,1619.0,1677.0,1605.0,1670.0,1644.0,43.0,17.0,69072.0,227132.12,276404.0,11470.0,
FG2311.ZCE,20230814,1670.0,1644.0,1674.0,1678.0,1639.0,1661.0,1652.0,17.0,8.0,49585.0,163835.2,279824.0,3420.0,
FG2311.ZCE,20230815,1661.0,1652.0,1664.0,1675.0,1638.0,1655.0,1656.0,3.0,4.0,36142.0,119725.81,283967.0,4143.0,
FG2311.ZCE,20230816,1655.0,1656.0,1644.0,1667.0,1625.0,1660.0,1646.0,4.0,-10.0,35659.0,117411.62,288534.0,4567.0,
FG2311.ZCE,20230817,1660.0,1646.0,1663.0,1705.0,1658.0,1693.0,1681.0,47.0,35.0,62194.0,209044.53,293458.0,4924.0,
FG2311.ZCE,20230818,1693.0,1681.0,1702.0,1728.0,1654.0,1674.0,1684.0,-7.0,3.0,67906.0,228751.52,293076.0,-382.0,
FG2311.ZCE,20230821,1674.0,1684.0,1670.0,1785.0,1640.0,1767.0,1710.0,83.0,26.0,128203.0,438507.93,289321.0,-3755.0,
FG2311.ZCE,20230822,1767.0,1710.0,1747.0,1766.0,1678.0,1701.0,1715.0,-9.0,5.0,95153.0,326308.9,286780.0,-2541.0,
FG2311.ZCE,20230823,1701.0,1715.0,1706.0,1752.0,1694.0,1708.0,1721.0,-7.0,6.0,81102.0,279225.99,288476.0,1696.0,
FG2311.ZCE,20230824,1708.0,1721.0,1705.0,1740.0,1690.0,1692.0,1721.0,-29.0,0.0,106118.0,365268.71,300700.0,12224.0,
FG2311.ZCE,20230825,1692.0,1721.0,1694.0,1710.0,1654.0,1687.0,1686.0,-34.0,-35.0,95512.0,322149.16,308751.0,8051.0,
FG2311.ZCE,20230828,1687.0,1686.0,1695.0,1726.0,1644.0,1654.0,1686.0,-32.0,0.0,80855.0,272626.32,311132.0,2381.0,
FG2311.ZCE,20230829,1654.0,1686.0,1655.0,1681.0,1640.0,1664.0,1663.0,-22.0,-23.0,77682.0,258353.54,310740.0,-392.0,
FG2311.ZCE,20230830,1664.0,1663.0,1669.0,1797.0,1669.0,1797.0,1747.0,134.0,84.0,121235.0,423618.42,313370.0,2630.0,
FG2311.ZCE,20230831,1797.0,1747.0,1837.0,1905.0,1820.0,1860.0,1867.0,113.0,120.0,213451.0,796859.68,299676.0,-13694.0,
FG2311.ZCE,20230901,1860.0,1867.0,1875.0,1965.0,1838.0,1921.0,1905.0,54.0,38.0,192519.0,733596.97,296943.0,-2733.0,
FG2311.ZCE,20230904,1921.0,1905.0,1927.0,1960.0,1836.0,1845.0,1898.0,-60.0,-7.0,199457.0,756954.73,288726.0,-8217.0,
FG2311.ZCE,20230905,1845.0,1898.0,1849.0,1890.0,1839.0,1856.0,1868.0,-42.0,-30.0,90699.0,338785.43,283464.0,-5262.0,
FG2311.ZCE,20230906,1856.0,1868.0,1853.0,1891.0,1816.0,1886.0,1866.0,18.0,-2.0,95116.0,355050.04,260787.0,-22677.0,
FG2311.ZCE,20230907,1886.0,1866.0,1889.0,1895.0,1835.0,1851.0,1863.0,-15.0,-3.0,69649.0,259513.92,246309.0,-14478.0,
FG2311.ZCE,20230908,1851.0,1863.0,1850.0,1874.0,1795.0,1798.0,1840.0,-65.0,-23.0,83957.0,308987.88,241150.0,-5159.0,
FG2311.ZCE,20230911,1798.0,1840.0,1804.0,1875.0,1789.0,1849.0,1834.0,9.0,-6.0,73277.0,268800.32,240659.0,-491.0,
FG2311.ZCE,20230912,1849.0,1834.0,1845.0,1873.0,1823.0,1859.0,1851.0,25.0,17.0,55037.0,203706.59,233886.0,-6773.0,
FG2311.ZCE,20230913,1859.0,1851.0,1864.0,1865.0,1798.0,1811.0,1824.0,-40.0,-27.0,67076.0,244679.07,214012.0,-19874.0,
FG2311.ZCE,20230914,1811.0,1824.0,1812.0,1834.0,1804.0,1818.0,1821.0,-6.0,-3.0,35819.0,130438.0,203749.0,-10263.0,
FG2311.ZCE,20230915,1818.0,1821.0,1828.0,1847.0,1780.0,1818.0,1814.0,-3.0,-7.0,51631.0,187355.17,187320.0,-16429.0,
FG2311.ZCE,20230918,1818.0,1814.0,1810.0,1833.0,1792.0,1828.0,1815.0,14.0,1.0,35589.0,129170.54,178677.0,-8643.0,
FG2311.ZCE,20230919,1828.0,1815.0,1830.0,1870.0,1825.0,1853.0,1848.0,38.0,33.0,51397.0,190002.01,166820.0,-11857.0,
FG2311.ZCE,20230920,1853.0,1848.0,1847.0,1871.0,1810.0,1839.0,1842.0,-9.0,-6.0,55014.0,202704.89,150836.0,-15984.0,
FG2311.ZCE,20230921,1839.0,1842.0,1841.0,1845.0,1802.0,1813.0,1823.0,-29.0,-19.0,45084.0,164361.42,133826.0,-17010.0,
FG2311.ZCE,20230922,1813.0,1823.0,1812.0,1885.0,1812.0,1860.0,1857.0,37.0,34.0,55743.0,207009.21,115789.0,-18037.0,
FG2311.ZCE,20230925,1860.0,1857.0,1869.0,1871.0,1810.0,1829.0,1833.0,-28.0,-24.0,57880.0,212175.89,91193.0,-24596.0,
FG2311.ZCE,20230926,1829.0,1833.0,1832.0,1846.0,1810.0,1822.0,1831.0,-11.0,-2.0,42825.0,156806.01,74293.0,-16900.0,
FG2311.ZCE,20230927,1822.0,1831.0,1826.0,1838.0,1810.0,1832.0,1826.0,1.0,-5.0,38132.0,139296.0,57317.0,-16976.0,
FG2311.ZCE,20230928,1832.0,1826.0,1834.0,1853.0,1791.0,1792.0,1824.0,-34.0,-2.0,47070.0,171678.37,35932.0,-21385.0,
FG2311.ZCE,20231009,1792.0,1824.0,1860.0,1899.0,1850.0,1882.0,1879.0,58.0,55.0,27708.0,104125.46,32045.0,-3887.0,
FG2311.ZCE,20231010,1882.0,1879.0,1890.0,1895.0,1822.0,1851.0,1848.0,-28.0,-31.0,31765.0,117392.76,29445.0,-2600.0,
FG2311.ZCE,20231011,1851.0,1848.0,1850.0,1872.0,1835.0,1848.0,1859.0,0.0,11.0,19092.0,70997.96,22092.0,-7353.0,
FG2311.ZCE,20231012,1848.0,1859.0,1855.0,1884.0,1851.0,1874.0,1865.0,15.0,6.0,14223.0,53051.74,16616.0,-5476.0,
FG2311.ZCE,20231013,1874.0,1865.0,1874.0,1875.0,1819.0,1839.0,1842.0,-26.0,-23.0,12279.0,45244.46,12706.0,-3910.0,
FG2311.ZCE,20231016,1839.0,1842.0,1828.0,1841.0,1796.0,1825.0,1815.0,-17.0,-27.0,8324.0,30222.27,10334.0,-2372.0,
FG2311.ZCE,20231017,1825.0,1815.0,1823.0,1846.0,1803.0,1819.0,1820.0,4.0,5.0,4796.0,17456.42,9337.0,-997.0,
FG2311.ZCE,20231018,1819.0,1820.0,1820.0,1851.0,1815.0,1828.0,1827.0,8.0,7.0,3289.0,12014.78,8165.0,-1172.0,
FG2311.ZCE,20231019,1828.0,1827.0,1834.0,1867.0,1820.0,1843.0,1845.0,16.0,18.0,4374.0,16138.27,7551.0,-614.0,
FG2311.ZCE,20231020,1843.0,1845.0,1846.0,1848.0,1807.0,1816.0,1820.0,-29.0,-25.0,3993.0,14538.25,6106.0,-1445.0,
FG2311.ZCE,20231023,1816.0,1820.0,1816.0,1821.0,1775.0,1797.0,1793.0,-23.0,-27.0,3783.0,13567.33,4596.0,-1510.0,
FG2311.ZCE,20231024,1797.0,1793.0,1796.0,1803.0,1774.0,1780.0,1785.0,-13.0,-8.0,1790.0,6389.59,4083.0,-513.0,
FG2311.ZCE,20231025,1780.0,1785.0,1788.0,1805.0,1772.0,1772.0,1783.0,-13.0,-2.0,1684.0,6004.47,3575.0,-508.0,
FG2311.ZCE,20231026,1772.0,1783.0,1775.0,1779.0,1745.0,1773.0,1763.0,-10.0,-20.0,1867.0,6581.37,3422.0,-153.0,
FG2311.ZCE,20231027,1773.0,1763.0,1783.0,1798.0,1751.0,1763.0,1774.0,0.0,11.0,1631.0,5786.87,2611.0,-811.0,
FG2311.ZCE,20231030,1763.0,1774.0,1772.0,1786.0,1746.0,1775.0,1766.0,1.0,-8.0,837.0,2955.75,2282.0,-329.0,
FG2311.ZCE,20231031,1775.0,1766.0,1785.0,1785.0,1742.0,1743.0,1770.0,-23.0,4.0,1359.0,4810.39,1389.0,-893.0,
FG2311.ZCE,20231101,1743.0,1770.0,1739.0,1770.0,1739.0,1769.0,1744.0,-1.0,-26.0,127.0,443.09,1291.0,-98.0,
FG2311.ZCE,20231102,1769.0,1744.0,1760.0,1775.0,1760.0,1775.0,1770.0,31.0,26.0,57.0,201.83,1291.0,0.0,
FG2311.ZCE,20231103,1775.0,1770.0,1776.0,1814.0,1760.0,1814.0,1785.0,44.0,15.0,22.0,78.53,1289.0,-2.0,
FG2311.ZCE,20231106,1814.0,1785.0,1787.0,1787.0,1787.0,1787.0,1787.0,2.0,2.0,11.0,39.31,1278.0,-11.0,
FG2311.ZCE,20231107,1787.0,1787.0,1810.0,1810.0,1810.0,1810.0,1810.0,23.0,23.0,2.0,7.24,1276.0,-2.0,
FG2311.ZCE,20231108,1810.0,1810.0,1810.0,1810.0,1809.0,1810.0,1810.0,0.0,0.0,30.0,108.6,1276.0,0.0,
FG2311.ZCE,20231109,1810.0,1810.0,1790.0,1790.0,1790.0,1790.0,1790.0,-20.0,-20.0,10.0,35.8,1276.0,0.0,
FG2311.ZCE,20231110,1790.0,1790.0,1800.0,1815.0,1800.0,1815.0,1804.0,25.0,14.0,95.0,344.35,1226.0,-50.0,
FG2311.ZCE,20231113,1815.0,1804.0,1815.0,1815.0,1810.0,1810.0,1811.0,6.0,7.0,715.0,2585.4,526.0,-700.0,
FG2311.ZCE,20231114,1810.0,1811.0,1700.0,1720.0,1700.0,1720.0,1702.0,-91.0,-109.0,17.0,57.88,0.0,-526.0,