ts_code,trade_date,pre_close,pre_settle,open,high,low,close,settle,change1,change2,vol,amount,oi,oi_chg,delv_settle
FG2506.ZCE,20240618,,1616.0,1597.0,1616.0,1597.0,1610.0,1609.0,-6.0,-7.0,35.0,112.61,27.0,,
FG2506.ZCE,20240619,1610.0,1609.0,1597.0,1612.0,1597.0,1597.0,1604.0,-12.0,-5.0,13.0,41.71,28.0,1.0,
FG2506.ZCE,20240620,1597.0,1604.0,1597.0,1617.0,1587.0,1601.0,1601.0,-3.0,-3.0,40.0,128.12,37.0,9.0,
FG2506.ZCE,20240621,1601.0,1601.0,1615.0,1624.0,1601.0,1601.0,1614.0,0.0,13.0,26.0,83.91,47.0,10.0,
FG2506.ZCE,20240624,1601.0,1614.0,1597.0,1609.0,1568.0,1575.0,1585.0,-39.0,-29.0,68.0,215.5,68.0,21.0,
FG2506.ZCE,20240625,1575.0,1585.0,1572.0,1584.0,1565.0,1579.0,1572.0,-6.0,-13.0,64.0,201.18,95.0,27.0,
FG2506.ZCE,20240626,1579.0,1572.0,1573.0,1591.0,1565.0,1590.0,1580.0,18.0,8.0,25.0,78.99,105.0,10.0,
FG2506.ZCE,20240627,1590.0,1580.0,1582.0,1591.0,1577.0,1582.0,1583.0,2.0,3.0,20.0,63.31,103.0,-2.0,
FG2506.ZCE,20240628,1582.0,1583.0,1591.0,1603.0,1575.0,1602.0,1594.0,19.0,11.0,40.0,127.51,115.0,12.0,
FG2506.ZCE,20240701,1602.0,1594.0,1607.0,1617.0,1597.0,1607.0,1607.0,13.0,13.0,70.0,224.94,145.0,30.0,
FG2506.ZCE,20240702,1607.0,1607.0,1609.0,1633.0,1607.0,1633.0,1620.0,26.0,13.0,87.0,281.84,133.0,-12.0,
FG2506.ZCE,20240703,1633.0,1620.0,1628.0,1638.0,1620.0,1634.0,1630.0,14.0,10.0,54.0,176.02,131.0,-2.0,
FG2506.ZCE,20240704,1634.0,1630.0,1637.0,1644.0,1617.0,1624.0,1634.0,-6.0,4.0,59.0,192.77,127.0,-4.0,
FG2506.ZCE,20240705,1624.0,1634.0,1628.0,1628.0,1598.0,1598.0,1610.0,-36.0,-24.0,41.0,131.98,128.0,1.0,
FG2506.ZCE,20240708,1598.0,1610.0,1604.0,1605.0,1585.0,1589.0,1596.0,-21.0,-14.0,44.0,140.42,125.0,-3.0,
FG2506.ZCE,20240709,1589.0,1596.0,1585.0,1592.0,1579.0,1591.0,1585.0,-5.0,-11.0,77.0,244.11,100.0,-25.0,
FG2506.ZCE,20240710,1591.0,1585.0,1590.0,1590.0,1553.0,1562.0,1571.0,-23.0,-14.0,88.0,276.43,108.0,8.0,
FG2506.ZCE,20240711,1562.0,1571.0,1563.0,1578.0,1556.0,1569.0,1567.0,-2.0,-4.0,29.0,90.89,112.0,4.0,
FG2506.ZCE,20240712,1569.0,1567.0,1568.0,1578.0,1564.0,1576.0,1571.0,9.0,4.0,14.0,43.99,113.0,1.0,
FG2506.ZCE,20240715,1576.0,1571.0,1561.0,1600.0,1561.0,1577.0,1570.0,6.0,-1.0,44.0,138.2,116.0,3.0,
FG2506.ZCE,20240716,1577.0,1570.0,1565.0,1571.0,1557.0,1566.0,1564.0,-4.0,-6.0,18.0,56.29,112.0,-4.0,
FG2506.ZCE,20240717,1566.0,1564.0,1558.0,1572.0,1550.0,1562.0,1560.0,-2.0,-4.0,57.0,177.84,121.0,9.0,
FG2506.ZCE,20240718,1562.0,1560.0,1560.0,1573.0,1557.0,1572.0,1564.0,12.0,4.0,33.0,103.24,113.0,-8.0,
FG2506.ZCE,20240719,1572.0,1564.0,1567.0,1578.0,1563.0,1566.0,1569.0,2.0,5.0,39.0,122.39,118.0,5.0,
FG2506.ZCE,20240722,1566.0,1569.0,1562.0,1576.0,1554.0,1570.0,1562.0,1.0,-7.0,46.0,143.71,120.0,2.0,
FG2506.ZCE,20240723,1570.0,1562.0,1565.0,1572.0,1548.0,1548.0,1557.0,-14.0,-5.0,66.0,205.49,144.0,24.0,
FG2506.ZCE,20240724,1548.0,1557.0,1548.0,1562.0,1543.0,1544.0,1551.0,-13.0,-6.0,80.0,248.19,145.0,1.0,
FG2506.ZCE,20240725,1544.0,1551.0,1546.0,1546.0,1526.0,1527.0,1533.0,-24.0,-18.0,44.0,134.93,153.0,8.0,
FG2506.ZCE,20240726,1527.0,1533.0,1532.0,1542.0,1525.0,1528.0,1534.0,-5.0,1.0,108.0,331.41,184.0,31.0,
FG2506.ZCE,20240729,1528.0,1534.0,1520.0,1525.0,1482.0,1486.0,1508.0,-48.0,-26.0,175.0,527.65,192.0,8.0,
FG2506.ZCE,20240730,1486.0,1508.0,1495.0,1495.0,1467.0,1473.0,1477.0,-35.0,-31.0,66.0,194.9,188.0,-4.0,
FG2506.ZCE,20240731,1473.0,1477.0,1477.0,1490.0,1460.0,1482.0,1475.0,5.0,-2.0,89.0,262.53,207.0,19.0,
FG2506.ZCE,20240801,1482.0,1475.0,1485.0,1507.0,1473.0,1476.0,1483.0,1.0,8.0,348.0,1032.33,468.0,261.0,
FG2506.ZCE,20240802,1476.0,1483.0,1477.0,1492.0,1464.0,1492.0,1474.0,9.0,-9.0,57.0,168.09,479.0,11.0,
FG2506.ZCE,20240805,1492.0,1474.0,1487.0,1491.0,1467.0,1477.0,1484.0,3.0,10.0,157.0,465.83,548.0,69.0,
FG2506.ZCE,20240806,1477.0,1484.0,1480.0,1482.0,1466.0,1467.0,1474.0,-17.0,-10.0,49.0,144.45,552.0,4.0,
FG2506.ZCE,20240807,1467.0,1474.0,1471.0,1471.0,1455.0,1456.0,1459.0,-18.0,-15.0,190.0,554.36,601.0,49.0,
FG2506.ZCE,20240808,1456.0,1459.0,1463.0,1466.0,1440.0,1440.0,1453.0,-19.0,-6.0,110.0,319.55,633.0,32.0,
FG2506.ZCE,20240809,1440.0,1453.0,1448.0,1468.0,1445.0,1453.0,1457.0,0.0,4.0,132.0,384.64,642.0,9.0,
FG2506.ZCE,20240812,1453.0,1457.0,1451.0,1454.0,1431.0,1435.0,1442.0,-22.0,-15.0,170.0,490.2,667.0,25.0,
FG2506.ZCE,20240813,1435.0,1442.0,1431.0,1431.0,1393.0,1399.0,1411.0,-43.0,-31.0,296.0,835.52,679.0,12.0,
FG2506.ZCE,20240814,1399.0,1411.0,1395.0,1395.0,1359.0,1373.0,1374.0,-38.0,-37.0,197.0,541.35,731.0,52.0,
FG2506.ZCE,20240815,1373.0,1374.0,1376.0,1378.0,1338.0,1359.0,1361.0,-15.0,-13.0,343.0,933.46,821.0,90.0,
FG2506.ZCE,20240816,1359.0,1361.0,1360.0,1370.0,1349.0,1349.0,1363.0,-12.0,2.0,148.0,403.58,828.0,7.0,
FG2506.ZCE,20240819,1349.0,1363.0,1345.0,1365.0,1338.0,1351.0,1353.0,-12.0,-10.0,205.0,554.77,909.0,81.0,
FG2506.ZCE,20240820,1351.0,1353.0,1355.0,1372.0,1342.0,1366.0,1362.0,13.0,9.0,127.0,345.97,901.0,-8.0,
FG2506.ZCE,20240821,1366.0,1362.0,1366.0,1388.0,1362.0,1388.0,1380.0,26.0,18.0,243.0,670.49,931.0,30.0,
FG2506.ZCE,20240822,1388.0,1380.0,1386.0,1395.0,1340.0,1350.0,1361.0,-30.0,-19.0,328.0,892.72,918.0,-13.0,
FG2506.ZCE,20240823,1350.0,1361.0,1354.0,1355.0,1335.0,1337.0,1344.0,-24.0,-17.0,87.0,233.78,940.0,22.0,
FG2506.ZCE,20240826,1337.0,1344.0,1338.0,1355.0,1311.0,1333.0,1329.0,-11.0,-15.0,203.0,539.49,979.0,39.0,
FG2506.ZCE,20240827,1333.0,1329.0,1347.0,1356.0,1328.0,1346.0,1339.0,17.0,10.0,207.0,554.31,1016.0,37.0,
FG2506.ZCE,20240828,1346.0,1339.0,1352.0,1353.0,1333.0,1341.0,1341.0,2.0,2.0,239.0,641.21,961.0,-55.0,
FG2506.ZCE,20240829,1341.0,1341.0,1322.0,1358.0,1322.0,1345.0,1340.0,4.0,-1.0,75.0,200.99,963.0,2.0,
FG2506.ZCE,20240830,1345.0,1340.0,1345.0,1366.0,1338.0,1362.0,1355.0,22.0,15.0,87.0,235.71,993.0,30.0,
FG2506.ZCE,20240902,1362.0,1355.0,1361.0,1364.0,1318.0,1327.0,1333.0,-28.0,-22.0,511.0,1362.7,1142.0,149.0,
FG2506.ZCE,20240903,1327.0,1333.0,1324.0,1338.0,1292.0,1298.0,1317.0,-35.0,-16.0,421.0,1108.85,1218.0,76.0,
FG2506.ZCE,20240904,1298.0,1317.0,1298.0,1299.0,1239.0,1249.0,1277.0,-68.0,-40.0,712.0,1818.96,1317.0,99.0,
FG2506.ZCE,20240905,1249.0,1277.0,1258.0,1292.0,1239.0,1243.0,1262.0,-34.0,-15.0,330.0,832.61,1329.0,12.0,
FG2506.ZCE,20240906,1243.0,1262.0,1233.0,1263.0,1223.0,1236.0,1242.0,-26.0,-20.0,306.0,759.97,1323.0,-6.0,
FG2506.ZCE,20240909,1236.0,1242.0,1242.0,1247.0,1213.0,1228.0,1228.0,-14.0,-14.0,240.0,589.31,1370.0,47.0,
FG2506.ZCE,20240910,1228.0,1228.0,1236.0,1236.0,1211.0,1211.0,1216.0,-17.0,-12.0,249.0,605.71,1337.0,-33.0,
FG2506.ZCE,20240911,1211.0,1216.0,1207.0,1216.0,1180.0,1210.0,1199.0,-6.0,-17.0,443.0,1062.57,1509.0,172.0,
FG2506.ZCE,20240912,1210.0,1199.0,1215.0,1217.0,1178.0,1190.0,1193.0,-9.0,-6.0,488.0,1164.63,1482.0,-27.0,
FG2506.ZCE,20240913,1190.0,1193.0,1196.0,1208.0,1186.0,1186.0,1198.0,-7.0,5.0,368.0,881.98,1492.0,10.0,
FG2506.ZCE,20240918,1186.0,1198.0,1175.0,1187.0,1160.0,1181.0,1175.0,-17.0,-23.0,195.0,458.23,1484.0,-8.0,
FG2506.ZCE,20240919,1181.0,1175.0,1181.0,1220.0,1173.0,1220.0,1202.0,45.0,27.0,482.0,1158.61,1559.0,75.0,
FG2506.ZCE,20240920,1220.0,1202.0,1213.0,1220.0,1181.0,1190.0,1189.0,-12.0,-13.0,483.0,1148.89,1460.0,-99.0,
FG2506.ZCE,20240923,1190.0,1189.0,1192.0,1218.0,1176.0,1213.0,1202.0,24.0,13.0,651.0,1565.48,1583.0,123.0,
FG2506.ZCE,20240924,1213.0,1202.0,1212.0,1279.0,1209.0,1274.0,1243.0,72.0,41.0,536.0,1332.41,1578.0,-5.0,
FG2506.ZCE,20240925,1274.0,1243.0,1276.0,1349.0,1272.0,1294.0,1315.0,51.0,72.0,1093.0,2874.78,1444.0,-134.0,
FG2506.ZCE,20240926,1294.0,1315.0,1294.0,1330.0,1282.0,1328.0,1301.0,13.0,-14.0,771.0,2006.85,1335.0,-109.0,
FG2506.ZCE,20240927,1328.0,1301.0,1332.0,1378.0,1332.0,1378.0,1352.0,77.0,51.0,609.0,1646.94,1293.0,-42.0,
FG2506.ZCE,20240930,1378.0,1352.0,1377.0,1488.0,1367.0,1468.0,1435.0,116.0,83.0,786.0,2255.25,1338.0,45.0,
FG2506.ZCE,20241008,1468.0,1435.0,1516.0,1518.0,1364.0,1380.0,1464.0,-55.0,29.0,697.0,2041.39,1346.0,8.0,
FG2506.ZCE,20241009,1380.0,1464.0,1383.0,1408.0,1357.0,1376.0,1383.0,-88.0,-81.0,242.0,669.47,1402.0,56.0,
FG2506.ZCE,20241010,1376.0,1383.0,1367.0,1423.0,1340.0,1385.0,1376.0,2.0,-7.0,691.0,1902.05,1390.0,-12.0,
FG2506.ZCE,20241011,1385.0,1376.0,1391.0,1407.0,1384.0,1407.0,1394.0,31.0,18.0,455.0,1268.23,1367.0,-23.0,
FG2506.ZCE,20241014,1407.0,1394.0,1429.0,1448.0,1393.0,1438.0,1418.0,44.0,24.0,529.0,1500.74,1420.0,53.0,
FG2506.ZCE,20241015,1438.0,1418.0,1429.0,1520.0,1420.0,1495.0,1480.0,77.0,62.0,511.0,1512.88,1509.0,89.0,
FG2506.ZCE,20241016,1495.0,1480.0,1506.0,1535.0,1486.0,1506.0,1514.0,26.0,34.0,534.0,1616.68,1607.0,98.0,
FG2506.ZCE,20241017,1506.0,1514.0,1509.0,1525.0,1384.0,1386.0,1461.0,-128.0,-53.0,1113.0,3252.26,1478.0,-129.0,
FG2506.ZCE,20241018,1386.0,1461.0,1398.0,1465.0,1387.0,1440.0,1423.0,-21.0,-38.0,380.0,1081.62,1494.0,16.0,
FG2506.ZCE,20241021,1440.0,1423.0,1441.0,1465.0,1432.0,1459.0,1447.0,36.0,24.0,308.0,891.22,1515.0,21.0,
FG2506.ZCE,20241022,1459.0,1447.0,1448.0,1486.0,1446.0,1474.0,1469.0,27.0,22.0,219.0,643.3,1532.0,17.0,
FG2506.ZCE,20241023,1474.0,1469.0,1477.0,1488.0,1445.0,1458.0,1470.0,-11.0,1.0,208.0,611.53,1552.0,20.0,
FG2506.ZCE,20241024,1458.0,1470.0,1456.0,1524.0,1456.0,1521.0,1491.0,51.0,21.0,401.0,1195.93,1553.0,1.0,
FG2506.ZCE,20241025,1521.0,1491.0,1524.0,1535.0,1508.0,1521.0,1521.0,30.0,30.0,573.0,1743.55,1605.0,52.0,
FG2506.ZCE,20241028,1521.0,1521.0,1512.0,1570.0,1497.0,1567.0,1548.0,46.0,27.0,554.0,1715.31,1753.0,148.0,
FG2506.ZCE,20241029,1567.0,1548.0,1561.0,1579.0,1524.0,1539.0,1553.0,-9.0,5.0,366.0,1136.65,1770.0,17.0,
FG2506.ZCE,20241030,1539.0,1553.0,1544.0,1585.0,1524.0,1557.0,1557.0,4.0,4.0,591.0,1840.94,1894.0,124.0,
FG2506.ZCE,20241031,1557.0,1557.0,1559.0,1572.0,1543.0,1557.0,1556.0,0.0,-1.0,429.0,1334.98,1894.0,0.0,
FG2506.ZCE,20241101,1557.0,1556.0,1551.0,1566.0,1542.0,1562.0,1553.0,6.0,-3.0,366.0,1136.72,1866.0,-28.0,
FG2506.ZCE,20241104,1562.0,1553.0,1563.0,1570.0,1506.0,1541.0,1526.0,-12.0,-27.0,875.0,2671.0,1652.0,-214.0,
FG2506.ZCE,20241105,1541.0,1526.0,1553.0,1571.0,1520.0,1563.0,1543.0,37.0,17.0,468.0,1444.48,1621.0,-31.0,
FG2506.ZCE,20241106,1563.0,1543.0,1564.0,1575.0,1553.0,1561.0,1563.0,18.0,20.0,270.0,844.2,1617.0,-4.0,
FG2506.ZCE,20241107,1561.0,1563.0,1554.0,1565.0,1538.0,1548.0,1550.0,-15.0,-13.0,221.0,684.96,1567.0,-50.0,
FG2506.ZCE,20241108,1548.0,1550.0,1559.0,1570.0,1513.0,1520.0,1537.0,-30.0,-13.0,458.0,1408.07,1552.0,-15.0,
FG2506.ZCE,20241111,1520.0,1537.0,1510.0,1550.0,1467.0,1486.0,1507.0,-51.0,-30.0,624.0,1880.51,1570.0,18.0,
FG2506.ZCE,20241112,1486.0,1507.0,1475.0,1502.0,1472.0,1489.0,1484.0,-18.0,-23.0,280.0,831.12,1593.0,23.0,
FG2506.ZCE,20241113,1489.0,1484.0,1487.0,1516.0,1480.0,1500.0,1498.0,16.0,14.0,248.0,743.12,1622.0,29.0,
FG2506.ZCE,20241114,1500.0,1498.0,1490.0,1507.0,1454.0,1457.0,1479.0,-41.0,-19.0,403.0,1192.33,1587.0,-35.0,
FG2506.ZCE,20241115,1457.0,1479.0,1459.0,1471.0,1438.0,1441.0,1453.0,-38.0,-26.0,203.0,589.96,1594.0,7.0,
FG2506.ZCE,20241118,1441.0,1453.0,1441.0,1445.0,1415.0,1429.0,1431.0,-24.0,-22.0,308.0,881.2,1606.0,12.0,
FG2506.ZCE,20241119,1429.0,1431.0,1428.0,1449.0,1422.0,1441.0,1434.0,10.0,3.0,200.0,573.7,1569.0,-37.0,
FG2506.ZCE,20241120,1441.0,1434.0,1441.0,1442.0,1430.0,1436.0,1435.0,2.0,1.0,112.0,321.48,1570.0,1.0,
FG2506.ZCE,20241121,1436.0,1435.0,1439.0,1466.0,1433.0,1453.0,1453.0,18.0,18.0,303.0,880.6,1616.0,46.0,
FG2506.ZCE,20241122,1453.0,1453.0,1459.0,1459.0,1418.0,1422.0,1434.0,-31.0,-19.0,387.0,1109.55,1599.0,-17.0,
FG2506.ZCE,20241125,1422.0,1434.0,1427.0,1445.0,1422.0,1425.0,1431.0,-9.0,-3.0,278.0,795.57,1570.0,-29.0,
FG2506.ZCE,20241126,1425.0,1431.0,1425.0,1434.0,1410.0,1425.0,1429.0,-6.0,-2.0,2733.0,7810.22,4054.0,2484.0,
FG2506.ZCE,20241127,1425.0,1429.0,1425.0,1444.0,1425.0,1428.0,1437.0,-1.0,8.0,326.0,937.24,4092.0,38.0,
FG2506.ZCE,20241128,1428.0,1437.0,1431.0,1431.0,1418.0,1427.0,1425.0,-10.0,-12.0,103.0,293.5,4087.0,-5.0,
FG2506.ZCE,20241129,1427.0,1425.0,1434.0,1455.0,1427.0,1450.0,1445.0,25.0,20.0,544.0,1572.22,4161.0,74.0,
FG2506.ZCE,20241202,1450.0,1445.0,1448.0,1478.0,1441.0,1473.0,1462.0,28.0,17.0,316.0,923.89,4233.0,72.0,
FG2506.ZCE,20241203,1473.0,1462.0,1474.0,1474.0,1457.0,1465.0,1464.0,3.0,2.0,265.0,776.16,4300.0,67.0,
FG2506.ZCE,20241204,1465.0,1464.0,1458.0,1459.0,1435.0,1437.0,1439.0,-27.0,-25.0,721.0,2075.24,4143.0,-157.0,
FG2506.ZCE,20241205,1437.0,1439.0,1439.0,1439.0,1396.0,1405.0,1425.0,-34.0,-14.0,2459.0,7006.94,5948.0,1805.0,
FG2506.ZCE,20241206,1405.0,1425.0,1410.0,1419.0,1399.0,1407.0,1410.0,-18.0,-15.0,826.0,2328.99,6672.0,724.0,
FG2506.ZCE,20241209,1407.0,1410.0,1412.0,1414.0,1378.0,1387.0,1397.0,-23.0,-13.0,418.0,1167.6,6667.0,-5.0,
FG2506.ZCE,20241210,1387.0,1397.0,1410.0,1469.0,1408.0,1427.0,1439.0,30.0,42.0,1045.0,3007.3,6629.0,-38.0,
FG2506.ZCE,20241211,1427.0,1439.0,1429.0,1438.0,1417.0,1424.0,1425.0,-15.0,-14.0,323.0,920.38,6703.0,74.0,
FG2506.ZCE,20241212,1424.0,1425.0,1430.0,1449.0,1425.0,1447.0,1439.0,22.0,14.0,605.0,1741.47,6987.0,284.0,
FG2506.ZCE,20241213,1447.0,1439.0,1437.0,1437.0,1409.0,1411.0,1421.0,-28.0,-18.0,1126.0,3200.95,7581.0,594.0,
FG2506.ZCE,20241216,1411.0,1421.0,1414.0,1414.0,1371.0,1400.0,1397.0,-21.0,-24.0,881.0,2461.72,7920.0,339.0,
FG2506.ZCE,20241217,1400.0,1397.0,1397.0,1416.0,1387.0,1407.0,1401.0,10.0,4.0,481.0,1348.19,8022.0,102.0,
FG2506.ZCE,20241218,1407.0,1401.0,1407.0,1424.0,1400.0,1410.0,1408.0,9.0,7.0,399.0,1123.75,8238.0,216.0,
FG2506.ZCE,20241219,1410.0,1408.0,1412.0,1449.0,1406.0,1432.0,1432.0,24.0,24.0,935.0,2678.37,8544.0,306.0,
FG2506.ZCE,20241220,1432.0,1432.0,1428.0,1430.0,1408.0,1412.0,1418.0,-20.0,-14.0,533.0,1512.02,8498.0,-46.0,
FG2506.ZCE,20241223,1412.0,1418.0,1410.0,1423.0,1397.0,1411.0,1417.0,-7.0,-1.0,1843.0,5223.13,9476.0,978.0,
FG2506.ZCE,20241224,1411.0,1417.0,1409.0,1434.0,1407.0,1434.0,1420.0,17.0,3.0,318.0,903.06,9410.0,-66.0,
FG2506.ZCE,20241225,1434.0,1420.0,1425.0,1432.0,1404.0,1408.0,1418.0,-12.0,-2.0,302.0,856.57,9474.0,64.0,
FG2506.ZCE,20241226,1408.0,1418.0,1409.0,1415.0,1385.0,1391.0,1404.0,-27.0,-14.0,2367.0,6647.27,11575.0,2101.0,
FG2506.ZCE,20241227,1391.0,1404.0,1386.0,1388.0,1370.0,1376.0,1380.0,-28.0,-24.0,403.0,1112.18,11619.0,44.0,
FG2506.ZCE,20241230,1376.0,1380.0,1372.0,1385.0,1361.0,1379.0,1375.0,-1.0,-5.0,570.0,1567.66,11750.0,131.0,
FG2506.ZCE,20241231,1379.0,1375.0,1379.0,1391.0,1354.0,1365.0,1369.0,-10.0,-6.0,252.0,689.78,11758.0,8.0,
FG2506.ZCE,20250102,1365.0,1369.0,1361.0,1380.0,1360.0,1372.0,1371.0,3.0,2.0,350.0,959.54,11811.0,53.0,
FG2506.ZCE,20250103,1372.0,1371.0,1354.0,1385.0,1354.0,1375.0,1369.0,4.0,-2.0,494.0,1352.13,11621.0,-190.0,
FG2506.ZCE,20250106,1375.0,1369.0,1372.0,1392.0,1360.0,1368.0,1377.0,-1.0,8.0,609.0,1676.88,11604.0,-17.0,
FG2506.ZCE,20250107,1368.0,1377.0,1371.0,1384.0,1362.0,1366.0,1373.0,-11.0,-4.0,292.0,801.61,11620.0,16.0,
FG2506.ZCE,20250108,1366.0,1373.0,1365.0,1371.0,1330.0,1331.0,1344.0,-42.0,-29.0,1181.0,3174.01,11842.0,222.0,
FG2506.ZCE,20250109,1331.0,1344.0,1336.0,1358.0,1329.0,1352.0,1343.0,8.0,-1.0,699.0,1878.18,12312.0,470.0,
FG2506.ZCE,20250110,1352.0,1343.0,1351.0,1357.0,1338.0,1339.0,1345.0,-4.0,2.0,946.0,2545.52,12985.0,673.0,
FG2506.ZCE,20250113,1339.0,1345.0,1346.0,1402.0,1344.0,1393.0,1375.0,48.0,30.0,1007.0,2769.29,13002.0,17.0,
FG2506.ZCE,20250114,1393.0,1375.0,1389.0,1425.0,1387.0,1425.0,1409.0,50.0,34.0,1085.0,3058.46,13238.0,236.0,
FG2506.ZCE,20250115,1425.0,1409.0,1422.0,1434.0,1413.0,1423.0,1423.0,14.0,14.0,875.0,2490.66,13744.0,506.0,
FG2506.ZCE,20250116,1423.0,1423.0,1411.0,1467.0,1405.0,1466.0,1439.0,43.0,16.0,582.0,1674.95,13812.0,68.0,
FG2506.ZCE,20250117,1466.0,1439.0,1464.0,1497.0,1449.0,1488.0,1469.0,49.0,30.0,711.0,2089.23,13836.0,24.0,
FG2506.ZCE,20250120,1488.0,1469.0,1488.0,1492.0,1445.0,1457.0,1468.0,-12.0,-1.0,742.0,2179.12,13841.0,5.0,
FG2506.ZCE,20250121,1457.0,1468.0,1453.0,1470.0,1445.0,1447.0,1454.0,-21.0,-14.0,392.0,1140.2,13844.0,3.0,
FG2506.ZCE,20250122,1447.0,1454.0,1447.0,1449.0,1430.0,1436.0,1439.0,-18.0,-15.0,606.0,1744.42,14065.0,221.0,
FG2506.ZCE,20250123,1436.0,1439.0,1436.0,1450.0,1424.0,1428.0,1433.0,-11.0,-6.0,877.0,2513.13,13837.0,-228.0,
FG2506.ZCE,20250124,1428.0,1433.0,1426.0,1438.0,1414.0,1434.0,1426.0,1.0,-7.0,445.0,1269.57,13878.0,41.0,
FG2506.ZCE,20250127,1434.0,1426.0,1434.0,1434.0,1402.0,1405.0,1415.0,-21.0,-11.0,657.0,1859.22,13924.0,46.0,
FG2506.ZCE,20250205,1405.0,1415.0,1391.0,1398.0,1363.0,1368.0,1381.0,-47.0,-34.0,680.0,1878.33,14047.0,123.0,
FG2506.ZCE,20250206,1368.0,1381.0,1373.0,1384.0,1368.0,1378.0,1378.0,-3.0,-3.0,372.0,1025.08,14032.0,-15.0,
FG2506.ZCE,20250207,1378.0,1378.0,1374.0,1400.0,1368.0,1383.0,1383.0,5.0,5.0,662.0,1831.26,13987.0,-45.0,
FG2506.ZCE,20250210,1383.0,1383.0,1383.0,1398.0,1359.0,1381.0,1373.0,-2.0,-10.0,1317.0,3616.83,14397.0,410.0,
FG2506.ZCE,20250211,1381.0,1373.0,1381.0,1388.0,1356.0,1359.0,1369.0,-14.0,-4.0,517.0,1415.6,14427.0,30.0,
FG2506.ZCE,20250212,1359.0,1369.0,1355.0,1364.0,1347.0,1359.0,1356.0,-10.0,-13.0,455.0,1234.13,14482.0,55.0,
FG2506.ZCE,20250213,1359.0,1356.0,1369.0,1372.0,1307.0,1307.0,1334.0,-49.0,-22.0,1572.0,4195.43,14875.0,393.0,
FG2506.ZCE,20250214,1307.0,1334.0,1310.0,1315.0,1289.0,1297.0,1301.0,-37.0,-33.0,956.0,2486.92,14987.0,112.0,
FG2506.ZCE,20250217,1297.0,1301.0,1302.0,1310.0,1279.0,1307.0,1299.0,6.0,-2.0,1588.0,4125.66,15411.0,424.0,
FG2506.ZCE,20250218,1307.0,1299.0,1303.0,1319.0,1299.0,1309.0,1308.0,10.0,9.0,863.0,2258.28,15394.0,-17.0,
FG2506.ZCE,20250219,1309.0,1308.0,1317.0,1319.0,1302.0,1307.0,1310.0,-1.0,2.0,488.0,1278.36,15429.0,35.0,
FG2506.ZCE,20250220,1307.0,1310.0,1310.0,1326.0,1310.0,1319.0,1320.0,9.0,10.0,1861.0,4911.44,16227.0,798.0,
FG2506.ZCE,20250221,1319.0,1320.0,1315.0,1327.0,1290.0,1297.0,1307.0,-23.0,-13.0,2326.0,6081.59,16317.0,90.0,
FG2506.ZCE,20250224,1297.0,1307.0,1293.0,1306.0,1284.0,1299.0,1297.0,-8.0,-10.0,1099.0,2850.21,15895.0,-422.0,
FG2506.ZCE,20250225,1299.0,1297.0,1304.0,1306.0,1265.0,1268.0,1278.0,-29.0,-19.0,2678.0,6842.77,16271.0,376.0,
FG2506.ZCE,20250226,1268.0,1278.0,1257.0,1272.0,1241.0,1253.0,1256.0,-25.0,-22.0,6994.0,17575.48,19269.0,2998.0,
FG2506.ZCE,20250227,1253.0,1256.0,1251.0,1265.0,1237.0,1264.0,1249.0,8.0,-7.0,5778.0,14430.16,20946.0,1677.0,
FG2506.ZCE,20250228,1264.0,1249.0,1266.0,1278.0,1251.0,1272.0,1261.0,23.0,12.0,2738.0,6907.46,21365.0,419.0,
FG2506.ZCE,20250303,1272.0,1261.0,1270.0,1278.0,1248.0,1256.0,1261.0,-5.0,0.0,7923.0,19984.58,22123.0,758.0,
FG2506.ZCE,20250304,1256.0,1261.0,1252.0,1278.0,1252.0,1268.0,1267.0,7.0,6.0,9496.0,24057.4,22821.0,698.0,
FG2506.ZCE,20250305,1268.0,1267.0,1267.0,1275.0,1235.0,1243.0,1251.0,-24.0,-16.0,11940.0,29875.57,23264.0,443.0,
FG2506.ZCE,20250306,1243.0,1251.0,1243.0,1249.0,1230.0,1244.0,1241.0,-7.0,-10.0,10697.0,26557.63,23194.0,-70.0,
FG2506.ZCE,20250307,1244.0,1241.0,1243.0,1246.0,1217.0,1222.0,1232.0,-19.0,-9.0,8501.0,20954.11,22774.0,-420.0,
FG2506.ZCE,20250310,1222.0,1232.0,1222.0,1223.0,1187.0,1192.0,1202.0,-40.0,-30.0,14103.0,33914.26,24452.0,1678.0,
FG2506.ZCE,20250311,1192.0,1202.0,1197.0,1208.0,1189.0,1197.0,1197.0,-5.0,-5.0,10093.0,24166.52,24517.0,65.0,
FG2506.ZCE,20250312,1197.0,1197.0,1200.0,1214.0,1189.0,1193.0,1199.0,-4.0,2.0,10954.0,26273.13,23917.0,-600.0,
FG2506.ZCE,20250313,1193.0,1199.0,1194.0,1207.0,1173.0,1190.0,1188.0,-9.0,-11.0,15156.0,36018.39,26662.0,2745.0,
FG2506.ZCE,20250314,1190.0,1188.0,1191.0,1207.0,1182.0,1203.0,1191.0,15.0,3.0,10305.0,24553.68,26530.0,-132.0,
FG2506.ZCE,20250317,1203.0,1191.0,1201.0,1238.0,1194.0,1217.0,1214.0,26.0,23.0,16233.0,39398.32,26848.0,318.0,
FG2506.ZCE,20250318,1217.0,1214.0,1219.0,1230.0,1202.0,1204.0,1219.0,-10.0,5.0,13016.0,31731.86,27051.0,203.0,
FG2506.ZCE,20250319,1204.0,1219.0,1208.0,1222.0,1200.0,1216.0,1211.0,-3.0,-8.0,15883.0,38466.66,23792.0,-3259.0,
FG2506.ZCE,20250320,1216.0,1211.0,1218.0,1223.0,1204.0,1213.0,1212.0,2.0,1.0,14345.0,34778.79,25071.0,1279.0,
FG2506.ZCE,20250321,1213.0,1212.0,1214.0,1217.0,1196.0,1206.0,1205.0,-6.0,-7.0,13368.0,32221.45,26231.0,1160.0,
FG2506.ZCE,20250324,1206.0,1205.0,1212.0,1267.0,1204.0,1259.0,1242.0,54.0,37.0,24171.0,60021.25,29169.0,2938.0,
FG2506.ZCE,20250325,1259.0,1242.0,1265.0,1265.0,1234.0,1261.0,1248.0,19.0,6.0,23363.0,58297.79,33900.0,4731.0,
FG2506.ZCE,20250326,1261.0,1248.0,1262.0,1264.0,1214.0,1218.0,1239.0,-30.0,-9.0,30240.0,74962.64,41333.0,7433.0,
FG2506.ZCE,20250327,1218.0,1239.0,1220.0,1238.0,1214.0,1228.0,1225.0,-11.0,-14.0,32779.0,80315.88,46479.0,5146.0,
FG2506.ZCE,20250328,1228.0,1225.0,1230.0,1230.0,1197.0,1201.0,1212.0,-24.0,-13.0,26148.0,63357.81,52097.0,5618.0,
FG2506.ZCE,20250331,1201.0,1212.0,1203.0,1206.0,1177.0,1179.0,1190.0,-33.0,-22.0,33719.0,80243.83,54179.0,2082.0,
FG2506.ZCE,20250401,1179.0,1190.0,1182.0,1230.0,1181.0,1216.0,1212.0,26.0,22.0,55241.0,133879.65,62249.0,8070.0,
FG2506.ZCE,20250402,1216.0,1212.0,1220.0,1224.0,1192.0,1206.0,1209.0,-6.0,-3.0,24062.0,58173.6,65242.0,2993.0,
FG2506.ZCE,20250403,1206.0,1209.0,1207.0,1213.0,1168.0,1177.0,1194.0,-32.0,-15.0,31983.0,76367.5,73886.0,8644.0,
FG2506.ZCE,20250407,1177.0,1194.0,1170.0,1175.0,1149.0,1167.0,1164.0,-27.0,-30.0,30592.0,71228.16,70586.0,-3300.0,
FG2506.ZCE,20250408,1167.0,1164.0,1172.0,1196.0,1161.0,1166.0,1175.0,2.0,11.0,28603.0,67234.77,73179.0,2593.0,
FG2506.ZCE,20250409,1166.0,1175.0,1177.0,1190.0,1120.0,1171.0,1156.0,-4.0,-19.0,45898.0,106121.09,72302.0,-877.0,
FG2506.ZCE,20250410,1171.0,1156.0,1175.0,1206.0,1164.0,1175.0,1181.0,19.0,25.0,39393.0,93039.97,69890.0,-2412.0,
FG2506.ZCE,20250411,1175.0,1181.0,1172.0,1178.0,1160.0,1169.0,1168.0,-12.0,-13.0,34697.0,81078.46,71012.0,1122.0,
FG2506.ZCE,20250414,1169.0,1168.0,1168.0,1177.0,1155.0,1169.0,1167.0,1.0,-1.0,26323.0,61420.04,67691.0,-3321.0,
FG2506.ZCE,20250415,1169.0,1167.0,1168.0,1174.0,1148.0,1156.0,1159.0,-11.0,-8.0,26782.0,62088.21,66687.0,-1004.0,
FG2506.ZCE,20250416,1156.0,1159.0,1159.0,1168.0,1155.0,1163.0,1161.0,4.0,2.0,17291.0,40161.88,65778.0,-909.0,
FG2506.ZCE,20250417,1163.0,1161.0,1157.0,1167.0,1140.0,1143.0,1152.0,-18.0,-9.0,20465.0,47167.43,67998.0,2220.0,
FG2506.ZCE,20250418,1143.0,1152.0,1136.0,1166.0,1093.0,1093.0,1115.0,-59.0,-37.0,48572.0,108301.36,69048.0,1050.0,
FG2506.ZCE,20250421,1093.0,1115.0,1093.0,1103.0,1070.0,1086.0,1086.0,-29.0,-29.0,50613.0,109915.56,64517.0,-4531.0,
FG2506.ZCE,20250422,1086.0,1086.0,1085.0,1103.0,1077.0,1092.0,1091.0,6.0,5.0,30203.0,65927.43,61177.0,-3340.0,
FG2506.ZCE,20250423,1092.0,1091.0,1106.0,1117.0,1093.0,1112.0,1108.0,21.0,17.0,30209.0,66945.65,59632.0,-1545.0,
FG2506.ZCE,20250424,1112.0,1108.0,1112.0,1119.0,1088.0,1098.0,1101.0,-10.0,-7.0,29796.0,65619.85,55618.0,-4014.0,
FG2506.ZCE,20250425,1098.0,1101.0,1099.0,1102.0,1080.0,1082.0,1090.0,-19.0,-11.0,27288.0,59466.54,58295.0,2677.0,
FG2506.ZCE,20250428,1082.0,1090.0,1080.0,1096.0,1079.0,1086.0,1087.0,-4.0,-3.0,20548.0,44673.95,58379.0,84.0,
FG2506.ZCE,20250429,1086.0,1087.0,1084.0,1090.0,1068.0,1074.0,1081.0,-13.0,-6.0,25175.0,54424.84,53811.0,-4568.0,
FG2506.ZCE,20250430,1074.0,1081.0,1074.0,1079.0,1045.0,1048.0,1056.0,-33.0,-25.0,44917.0,94905.68,55924.0,2113.0,
FG2506.ZCE,20250506,1048.0,1056.0,1042.0,1055.0,1041.0,1048.0,1048.0,-8.0,-8.0,12754.0,26818.4,57400.0,1476.0,
FG2506.ZCE,20250507,1048.0,1048.0,1056.0,1069.0,1051.0,1059.0,1060.0,11.0,12.0,27768.0,58855.04,59166.0,1766.0,
FG2506.ZCE,20250508,1059.0,1060.0,1059.0,1062.0,1037.0,1042.0,1045.0,-18.0,-15.0,21436.0,45084.4,58638.0,-528.0,
FG2506.ZCE,20250509,1042.0,1045.0,1041.0,1046.0,1028.0,1030.0,1038.0,-15.0,-7.0,23191.0,48589.47,64160.0,5522.0,
FG2506.ZCE,20250512,1030.0,1038.0,1028.0,1046.0,1018.0,1041.0,1035.0,3.0,-3.0,33689.0,69753.24,63002.0,-1158.0,
FG2506.ZCE,20250513,1041.0,1035.0,1048.0,1050.0,1018.0,1021.0,1027.0,-14.0,-8.0,114960.0,240218.97,59899.0,-3103.0,
FG2506.ZCE,20250514,1021.0,1027.0,1016.0,1055.0,1015.0,1052.0,1036.0,25.0,9.0,27460.0,56906.89,43720.0,-16179.0,
FG2506.ZCE,20250515,1052.0,1036.0,1046.0,1055.0,1038.0,1046.0,1045.0,10.0,9.0,10842.0,22664.64,37892.0,-5828.0,
FG2506.ZCE,20250516,1046.0,1045.0,1044.0,1050.0,1026.0,1030.0,1034.0,-15.0,-11.0,11035.0,22823.88,33101.0,-4791.0,
FG2506.ZCE,20250519,1030.0,1034.0,1029.0,1043.0,1027.0,1035.0,1037.0,1.0,3.0,7072.0,14663.18,29839.0,-3262.0,
FG2506.ZCE,20250520,1035.0,1037.0,1034.0,1040.0,1027.0,1031.0,1034.0,-6.0,-3.0,4880.0,10089.25,27270.0,-2569.0,
FG2506.ZCE,20250521,1031.0,1034.0,1028.0,1038.0,1025.0,1036.0,1031.0,2.0,-3.0,3713.0,7655.36,24707.0,-2563.0,
FG2506.ZCE,20250522,1036.0,1031.0,1033.0,1039.0,1020.0,1030.0,1026.0,-1.0,-5.0,5623.0,11541.61,20889.0,-3818.0,
FG2506.ZCE,20250523,1030.0,1026.0,1028.0,1031.0,1017.0,1020.0,1024.0,-6.0,-2.0,2821.0,5775.46,19265.0,-1624.0,
FG2506.ZCE,20250526,1020.0,1024.0,1014.0,1043.0,1014.0,1034.0,1031.0,10.0,7.0,4946.0,10196.66,16128.0,-3137.0,
FG2506.ZCE,20250527,1034.0,1031.0,1037.0,1051.0,1025.0,1041.0,1036.0,10.0,5.0,5513.0,11423.53,12599.0,-3529.0,
FG2506.ZCE,20250528,1041.0,1036.0,1038.0,1045.0,1028.0,1033.0,1035.0,-3.0,-1.0,2992.0,6195.83,10608.0,-1991.0,
FG2506.ZCE,20250529,1033.0,1035.0,1029.0,1032.0,1009.0,1019.0,1021.0,-16.0,-14.0,7918.0,16169.24,4230.0,-6378.0,
FG2506.ZCE,20250530,1019.0,1021.0,1021.0,1029.0,983.0,1003.0,1010.0,-18.0,-11.0,2983.0,6027.48,1580.0,-2650.0,
FG2506.ZCE,20250603,1003.0,1010.0,966.0,996.0,953.0,956.0,965.0,-54.0,-45.0,51.0,98.38,1565.0,-15.0,
FG2506.ZCE,20250604,956.0,965.0,980.0,1007.0,980.0,991.0,996.0,26.0,31.0,735.0,1464.74,1079.0,-486.0,
FG2506.ZCE,20250605,991.0,996.0,,,,996.0,996.0,0.0,0.0,0.0,0.0,1079.0,0.0,
FG2506.ZCE,20250606,996.0,996.0,1019.0,1019.0,1019.0,1019.0,1019.0,23.0,23.0,2.0,4.08,1079.0,0.0,
FG2506.ZCE,20250609,1019.0,1019.0,1021.0,1021.0,932.0,975.0,971.0,-44.0,-48.0,60.0,116.54,1064.0,-15.0,
FG2506.ZCE,20250610,975.0,971.0,990.0,1006.0,990.0,1000.0,1000.0,29.0,29.0,39.0,78.01,1029.0,-35.0,
FG2506.ZCE,20250611,1000.0,1000.0,1012.0,1013.0,1011.0,1013.0,1012.0,13.0,12.0,73.0,147.8,956.0,-73.0,
FG2506.ZCE,20250612,1013.0,1012.0,,,,954.0,954.0,-58.0,-58.0,0.0,0.0,956.0,0.0,
FG2506.ZCE,20250613,954.0,954.0,,,,954.0,954.0,0.0,0.0,0.0,0.0,956.0,0.0,
FG2506.ZCE,20250616,954.0,954.0,,,,954.0,954.0,0.0,0.0,79.0,150.73,0.0,-956.0,