ts_code,trade_date,pre_close,pre_settle,open,high,low,close,settle,change1,change2,vol,amount,oi,oi_chg,delv_settle
FG2507.ZCE,20240715,,1571.0,1561.0,1594.0,1553.0,1566.0,1565.0,-5.0,-6.0,39.0,122.05,19.0,,
FG2507.ZCE,20240716,1566.0,1565.0,1558.0,1562.0,1557.0,1562.0,1558.0,-3.0,-7.0,6.0,18.7,18.0,-1.0,
FG2507.ZCE,20240717,1562.0,1558.0,1561.0,1566.0,1547.0,1553.0,1556.0,-5.0,-2.0,38.0,118.28,30.0,12.0,
FG2507.ZCE,20240718,1553.0,1556.0,1561.0,1573.0,1556.0,1571.0,1562.0,15.0,6.0,20.0,62.49,32.0,2.0,
FG2507.ZCE,20240719,1571.0,1562.0,1562.0,1575.0,1556.0,1564.0,1565.0,2.0,3.0,15.0,46.94,34.0,2.0,
FG2507.ZCE,20240722,1564.0,1565.0,1558.0,1571.0,1553.0,1561.0,1561.0,-4.0,-4.0,17.0,53.06,41.0,7.0,
FG2507.ZCE,20240723,1561.0,1561.0,1561.0,1562.0,1550.0,1550.0,1557.0,-11.0,-4.0,30.0,93.41,58.0,17.0,
FG2507.ZCE,20240724,1550.0,1557.0,1553.0,1563.0,1546.0,1548.0,1554.0,-9.0,-3.0,50.0,155.36,78.0,20.0,
FG2507.ZCE,20240725,1548.0,1554.0,1551.0,1551.0,1526.0,1528.0,1536.0,-26.0,-18.0,41.0,125.94,90.0,12.0,
FG2507.ZCE,20240726,1528.0,1536.0,1539.0,1541.0,1526.0,1527.0,1533.0,-9.0,-3.0,50.0,153.3,104.0,14.0,
FG2507.ZCE,20240729,1527.0,1533.0,1519.0,1525.0,1478.0,1478.0,1501.0,-55.0,-32.0,112.0,336.24,135.0,31.0,
FG2507.ZCE,20240730,1478.0,1501.0,1481.0,1485.0,1465.0,1466.0,1474.0,-35.0,-27.0,53.0,156.26,141.0,6.0,
FG2507.ZCE,20240731,1466.0,1474.0,1469.0,1486.0,1461.0,1480.0,1475.0,6.0,1.0,82.0,241.82,155.0,14.0,
FG2507.ZCE,20240801,1480.0,1475.0,1488.0,1503.0,1471.0,1471.0,1481.0,-4.0,6.0,315.0,932.93,407.0,252.0,
FG2507.ZCE,20240802,1471.0,1481.0,1470.0,1491.0,1461.0,1491.0,1474.0,10.0,-7.0,79.0,232.9,432.0,25.0,
FG2507.ZCE,20240805,1491.0,1474.0,1485.0,1489.0,1460.0,1476.0,1482.0,2.0,8.0,147.0,435.6,503.0,71.0,
FG2507.ZCE,20240806,1476.0,1482.0,1474.0,1484.0,1463.0,1465.0,1471.0,-17.0,-11.0,49.0,144.15,496.0,-7.0,
FG2507.ZCE,20240807,1465.0,1471.0,1464.0,1466.0,1452.0,1456.0,1459.0,-15.0,-12.0,251.0,732.57,606.0,110.0,
FG2507.ZCE,20240808,1456.0,1459.0,1459.0,1466.0,1436.0,1443.0,1449.0,-16.0,-10.0,71.0,205.81,629.0,23.0,
FG2507.ZCE,20240809,1443.0,1449.0,1445.0,1468.0,1442.0,1453.0,1454.0,4.0,5.0,186.0,541.0,687.0,58.0,
FG2507.ZCE,20240812,1453.0,1454.0,1450.0,1451.0,1430.0,1434.0,1439.0,-20.0,-15.0,73.0,210.08,685.0,-2.0,
FG2507.ZCE,20240813,1434.0,1439.0,1429.0,1431.0,1393.0,1398.0,1408.0,-41.0,-31.0,175.0,492.91,710.0,25.0,
FG2507.ZCE,20240814,1398.0,1408.0,1393.0,1397.0,1358.0,1369.0,1373.0,-39.0,-35.0,225.0,617.73,778.0,68.0,
FG2507.ZCE,20240815,1369.0,1373.0,1364.0,1377.0,1338.0,1354.0,1360.0,-19.0,-13.0,375.0,1019.71,869.0,91.0,
FG2507.ZCE,20240816,1354.0,1360.0,1360.0,1367.0,1349.0,1349.0,1360.0,-11.0,0.0,119.0,323.73,878.0,9.0,
FG2507.ZCE,20240819,1349.0,1360.0,1343.0,1364.0,1338.0,1352.0,1349.0,-8.0,-11.0,117.0,315.78,893.0,15.0,
FG2507.ZCE,20240820,1352.0,1349.0,1355.0,1366.0,1342.0,1363.0,1357.0,14.0,8.0,135.0,366.42,905.0,12.0,
FG2507.ZCE,20240821,1363.0,1357.0,1369.0,1387.0,1355.0,1387.0,1374.0,30.0,17.0,168.0,461.57,935.0,30.0,
FG2507.ZCE,20240822,1387.0,1374.0,1384.0,1392.0,1339.0,1351.0,1365.0,-23.0,-9.0,304.0,830.21,1036.0,101.0,
FG2507.ZCE,20240823,1351.0,1365.0,1353.0,1357.0,1335.0,1340.0,1345.0,-25.0,-20.0,130.0,349.81,1057.0,21.0,
FG2507.ZCE,20240826,1340.0,1345.0,1339.0,1355.0,1316.0,1332.0,1332.0,-13.0,-13.0,281.0,748.75,1141.0,84.0,
FG2507.ZCE,20240827,1332.0,1332.0,1350.0,1355.0,1327.0,1349.0,1338.0,17.0,6.0,227.0,607.5,1155.0,14.0,
FG2507.ZCE,20240828,1349.0,1338.0,1345.0,1357.0,1331.0,1340.0,1342.0,2.0,4.0,232.0,622.67,1167.0,12.0,
FG2507.ZCE,20240829,1340.0,1342.0,1340.0,1357.0,1322.0,1345.0,1340.0,3.0,-2.0,152.0,407.36,1182.0,15.0,
FG2507.ZCE,20240830,1345.0,1340.0,1348.0,1369.0,1340.0,1363.0,1356.0,23.0,16.0,148.0,401.42,1191.0,9.0,
FG2507.ZCE,20240902,1363.0,1356.0,1355.0,1365.0,1322.0,1327.0,1340.0,-29.0,-16.0,477.0,1278.38,1320.0,129.0,
FG2507.ZCE,20240903,1327.0,1340.0,1325.0,1343.0,1298.0,1303.0,1319.0,-37.0,-21.0,469.0,1236.91,1392.0,72.0,
FG2507.ZCE,20240904,1303.0,1319.0,1301.0,1304.0,1239.0,1248.0,1275.0,-71.0,-44.0,1072.0,2734.52,1523.0,131.0,
FG2507.ZCE,20240905,1248.0,1275.0,1252.0,1293.0,1239.0,1247.0,1265.0,-28.0,-10.0,719.0,1818.48,1550.0,27.0,
FG2507.ZCE,20240906,1247.0,1265.0,1250.0,1263.0,1223.0,1239.0,1241.0,-26.0,-24.0,543.0,1348.03,1610.0,60.0,
FG2507.ZCE,20240909,1239.0,1241.0,1240.0,1248.0,1213.0,1226.0,1229.0,-15.0,-12.0,495.0,1216.58,1684.0,74.0,
FG2507.ZCE,20240910,1226.0,1229.0,1229.0,1231.0,1211.0,1213.0,1218.0,-16.0,-11.0,286.0,696.72,1685.0,1.0,
FG2507.ZCE,20240911,1213.0,1218.0,1210.0,1216.0,1180.0,1211.0,1196.0,-7.0,-22.0,516.0,1234.68,1725.0,40.0,
FG2507.ZCE,20240912,1211.0,1196.0,1211.0,1221.0,1179.0,1192.0,1195.0,-4.0,-1.0,599.0,1431.9,1841.0,116.0,
FG2507.ZCE,20240913,1192.0,1195.0,1197.0,1212.0,1187.0,1191.0,1200.0,-4.0,5.0,370.0,887.89,1887.0,46.0,
FG2507.ZCE,20240918,1191.0,1200.0,1178.0,1189.0,1161.0,1181.0,1177.0,-19.0,-23.0,457.0,1075.43,1887.0,0.0,
FG2507.ZCE,20240919,1181.0,1177.0,1177.0,1221.0,1176.0,1220.0,1196.0,43.0,19.0,776.0,1856.58,1944.0,57.0,
FG2507.ZCE,20240920,1220.0,1196.0,1215.0,1221.0,1181.0,1190.0,1194.0,-6.0,-2.0,534.0,1275.43,1868.0,-76.0,
FG2507.ZCE,20240923,1190.0,1194.0,1185.0,1216.0,1176.0,1210.0,1200.0,16.0,6.0,602.0,1444.62,1970.0,102.0,
FG2507.ZCE,20240924,1210.0,1200.0,1209.0,1272.0,1203.0,1271.0,1238.0,71.0,38.0,884.0,2189.02,1847.0,-123.0,
FG2507.ZCE,20240925,1271.0,1238.0,1265.0,1342.0,1265.0,1289.0,1304.0,51.0,66.0,911.0,2375.93,1799.0,-48.0,
FG2507.ZCE,20240926,1289.0,1304.0,1293.0,1320.0,1279.0,1312.0,1296.0,8.0,-8.0,591.0,1531.8,1818.0,19.0,
FG2507.ZCE,20240927,1312.0,1296.0,1329.0,1363.0,1326.0,1362.0,1342.0,66.0,46.0,734.0,1970.02,1827.0,9.0,
FG2507.ZCE,20240930,1362.0,1342.0,1354.0,1477.0,1354.0,1461.0,1425.0,119.0,83.0,854.0,2433.16,1696.0,-131.0,
FG2507.ZCE,20241008,1461.0,1425.0,1508.0,1511.0,1356.0,1370.0,1435.0,-55.0,10.0,816.0,2342.2,1748.0,52.0,
FG2507.ZCE,20241009,1370.0,1435.0,1377.0,1398.0,1350.0,1370.0,1377.0,-65.0,-58.0,375.0,1032.66,1721.0,-27.0,
FG2507.ZCE,20241010,1370.0,1377.0,1356.0,1421.0,1333.0,1380.0,1373.0,3.0,-4.0,884.0,2427.33,1883.0,162.0,
FG2507.ZCE,20241011,1380.0,1373.0,1385.0,1398.0,1344.0,1398.0,1386.0,25.0,13.0,435.0,1206.04,1987.0,104.0,
FG2507.ZCE,20241014,1398.0,1386.0,1394.0,1440.0,1385.0,1433.0,1413.0,47.0,27.0,719.0,2031.2,2044.0,57.0,
FG2507.ZCE,20241015,1433.0,1413.0,1412.0,1512.0,1412.0,1493.0,1479.0,80.0,66.0,718.0,2123.84,1983.0,-61.0,
FG2507.ZCE,20241016,1493.0,1479.0,1512.0,1530.0,1482.0,1501.0,1512.0,22.0,33.0,748.0,2262.56,2013.0,30.0,
FG2507.ZCE,20241017,1501.0,1512.0,1519.0,1523.0,1382.0,1385.0,1455.0,-127.0,-57.0,1338.0,3893.37,1936.0,-77.0,
FG2507.ZCE,20241018,1385.0,1455.0,1400.0,1462.0,1385.0,1442.0,1425.0,-13.0,-30.0,558.0,1590.17,1859.0,-77.0,
FG2507.ZCE,20241021,1442.0,1425.0,1440.0,1466.0,1430.0,1453.0,1446.0,28.0,21.0,232.0,670.84,1888.0,29.0,
FG2507.ZCE,20241022,1453.0,1446.0,1448.0,1486.0,1444.0,1468.0,1466.0,22.0,20.0,430.0,1260.37,1892.0,4.0,
FG2507.ZCE,20241023,1468.0,1466.0,1472.0,1486.0,1442.0,1457.0,1463.0,-9.0,-3.0,303.0,886.3,1906.0,14.0,
FG2507.ZCE,20241024,1457.0,1463.0,1456.0,1519.0,1452.0,1516.0,1485.0,53.0,22.0,519.0,1540.91,1859.0,-47.0,
FG2507.ZCE,20241025,1516.0,1485.0,1525.0,1529.0,1502.0,1517.0,1516.0,32.0,31.0,860.0,2606.84,1997.0,138.0,
FG2507.ZCE,20241028,1517.0,1516.0,1498.0,1566.0,1493.0,1563.0,1541.0,47.0,25.0,701.0,2160.04,2162.0,165.0,
FG2507.ZCE,20241029,1563.0,1541.0,1557.0,1573.0,1522.0,1538.0,1549.0,-3.0,8.0,437.0,1353.42,2176.0,14.0,
FG2507.ZCE,20241030,1538.0,1549.0,1553.0,1581.0,1519.0,1551.0,1552.0,2.0,3.0,583.0,1810.13,2182.0,6.0,
FG2507.ZCE,20241031,1551.0,1552.0,1537.0,1567.0,1537.0,1555.0,1553.0,3.0,1.0,369.0,1146.06,2217.0,35.0,
FG2507.ZCE,20241101,1555.0,1553.0,1553.0,1566.0,1535.0,1563.0,1551.0,10.0,-2.0,293.0,909.03,2225.0,8.0,
FG2507.ZCE,20241104,1563.0,1551.0,1581.0,1581.0,1510.0,1537.0,1531.0,-14.0,-20.0,1056.0,3233.63,2112.0,-113.0,
FG2507.ZCE,20241105,1537.0,1531.0,1547.0,1567.0,1515.0,1561.0,1538.0,30.0,7.0,535.0,1645.57,2022.0,-90.0,
FG2507.ZCE,20241106,1561.0,1538.0,1552.0,1581.0,1548.0,1560.0,1559.0,22.0,21.0,318.0,991.33,1999.0,-23.0,
FG2507.ZCE,20241107,1560.0,1559.0,1554.0,1557.0,1535.0,1554.0,1546.0,-5.0,-13.0,210.0,649.32,1972.0,-27.0,
FG2507.ZCE,20241108,1554.0,1546.0,1557.0,1566.0,1508.0,1517.0,1536.0,-29.0,-10.0,469.0,1440.73,1928.0,-44.0,
FG2507.ZCE,20241111,1517.0,1536.0,1509.0,1542.0,1460.0,1477.0,1501.0,-59.0,-35.0,714.0,2144.11,1832.0,-96.0,
FG2507.ZCE,20241112,1477.0,1501.0,1475.0,1495.0,1464.0,1485.0,1478.0,-16.0,-23.0,337.0,996.4,1869.0,37.0,
FG2507.ZCE,20241113,1485.0,1478.0,1483.0,1510.0,1473.0,1494.0,1492.0,16.0,14.0,168.0,501.33,1883.0,14.0,
FG2507.ZCE,20241114,1494.0,1492.0,1489.0,1503.0,1451.0,1453.0,1475.0,-39.0,-17.0,375.0,1106.47,1846.0,-37.0,
FG2507.ZCE,20241115,1453.0,1475.0,1455.0,1465.0,1434.0,1445.0,1449.0,-30.0,-26.0,216.0,626.15,1850.0,4.0,
FG2507.ZCE,20241118,1445.0,1449.0,1444.0,1444.0,1412.0,1425.0,1428.0,-24.0,-21.0,295.0,842.3,1814.0,-36.0,
FG2507.ZCE,20241119,1425.0,1428.0,1426.0,1446.0,1418.0,1441.0,1430.0,13.0,2.0,197.0,563.48,1771.0,-43.0,
FG2507.ZCE,20241120,1441.0,1430.0,1439.0,1439.0,1427.0,1429.0,1431.0,-1.0,1.0,112.0,320.56,1769.0,-2.0,
FG2507.ZCE,20241121,1429.0,1431.0,1431.0,1462.0,1431.0,1451.0,1447.0,20.0,16.0,200.0,578.82,1803.0,34.0,
FG2507.ZCE,20241122,1451.0,1447.0,1455.0,1455.0,1415.0,1422.0,1430.0,-25.0,-17.0,307.0,878.19,1756.0,-47.0,
FG2507.ZCE,20241125,1422.0,1430.0,1421.0,1441.0,1419.0,1424.0,1428.0,-6.0,-2.0,181.0,517.1,1750.0,-6.0,
FG2507.ZCE,20241126,1424.0,1428.0,1426.0,1433.0,1408.0,1428.0,1420.0,0.0,-8.0,237.0,673.31,1754.0,4.0,
FG2507.ZCE,20241127,1428.0,1420.0,1426.0,1442.0,1423.0,1425.0,1435.0,5.0,15.0,192.0,550.96,1791.0,37.0,
FG2507.ZCE,20241128,1425.0,1435.0,1423.0,1429.0,1416.0,1428.0,1425.0,-7.0,-10.0,255.0,726.5,1667.0,-124.0,
FG2507.ZCE,20241129,1428.0,1425.0,1434.0,1454.0,1425.0,1447.0,1444.0,22.0,19.0,590.0,1703.39,1747.0,80.0,
FG2507.ZCE,20241202,1447.0,1444.0,1443.0,1480.0,1439.0,1475.0,1462.0,31.0,18.0,330.0,964.63,1850.0,103.0,
FG2507.ZCE,20241203,1475.0,1462.0,1476.0,1476.0,1459.0,1465.0,1467.0,3.0,5.0,242.0,710.16,1947.0,97.0,
FG2507.ZCE,20241204,1465.0,1467.0,1459.0,1459.0,1435.0,1437.0,1440.0,-30.0,-27.0,450.0,1296.2,1815.0,-132.0,
FG2507.ZCE,20241205,1437.0,1440.0,1433.0,1459.0,1393.0,1404.0,1411.0,-36.0,-29.0,1540.0,4347.13,2241.0,426.0,
FG2507.ZCE,20241206,1404.0,1411.0,1407.0,1415.0,1395.0,1407.0,1405.0,-4.0,-6.0,195.0,547.86,2233.0,-8.0,
FG2507.ZCE,20241209,1407.0,1405.0,1406.0,1410.0,1374.0,1383.0,1391.0,-22.0,-14.0,313.0,870.56,2180.0,-53.0,
FG2507.ZCE,20241210,1383.0,1391.0,1422.0,1466.0,1403.0,1422.0,1438.0,31.0,47.0,810.0,2329.54,2198.0,18.0,
FG2507.ZCE,20241211,1422.0,1438.0,1426.0,1435.0,1415.0,1427.0,1422.0,-11.0,-16.0,265.0,753.91,2262.0,64.0,
FG2507.ZCE,20241212,1427.0,1422.0,1430.0,1445.0,1423.0,1443.0,1438.0,21.0,16.0,444.0,1276.88,2559.0,297.0,
FG2507.ZCE,20241213,1443.0,1438.0,1435.0,1435.0,1405.0,1407.0,1416.0,-31.0,-22.0,1007.0,2852.05,3092.0,533.0,
FG2507.ZCE,20241216,1407.0,1416.0,1403.0,1405.0,1366.0,1394.0,1386.0,-22.0,-30.0,506.0,1402.33,3081.0,-11.0,
FG2507.ZCE,20241217,1394.0,1386.0,1394.0,1411.0,1382.0,1406.0,1399.0,20.0,13.0,454.0,1270.36,3194.0,113.0,
FG2507.ZCE,20241218,1406.0,1399.0,1407.0,1420.0,1397.0,1408.0,1408.0,9.0,9.0,223.0,628.18,3258.0,64.0,
FG2507.ZCE,20241219,1408.0,1408.0,1408.0,1448.0,1401.0,1431.0,1429.0,23.0,21.0,714.0,2040.46,3596.0,338.0,
FG2507.ZCE,20241220,1431.0,1429.0,1417.0,1427.0,1407.0,1414.0,1420.0,-15.0,-9.0,427.0,1212.36,3594.0,-2.0,
FG2507.ZCE,20241223,1414.0,1420.0,1401.0,1422.0,1397.0,1410.0,1414.0,-10.0,-6.0,738.0,2087.16,3572.0,-22.0,
FG2507.ZCE,20241224,1410.0,1414.0,1406.0,1435.0,1406.0,1432.0,1416.0,18.0,2.0,138.0,390.95,3584.0,12.0,
FG2507.ZCE,20241225,1432.0,1416.0,1434.0,1434.0,1403.0,1408.0,1418.0,-8.0,2.0,338.0,958.65,3628.0,44.0,
FG2507.ZCE,20241226,1408.0,1418.0,1406.0,1412.0,1382.0,1388.0,1398.0,-30.0,-20.0,479.0,1339.45,3436.0,-192.0,
FG2507.ZCE,20241227,1388.0,1398.0,1383.0,1384.0,1365.0,1369.0,1378.0,-29.0,-20.0,435.0,1198.81,3322.0,-114.0,
FG2507.ZCE,20241230,1369.0,1378.0,1366.0,1382.0,1360.0,1368.0,1372.0,-10.0,-6.0,426.0,1168.59,3434.0,112.0,
FG2507.ZCE,20241231,1368.0,1372.0,1367.0,1382.0,1347.0,1353.0,1358.0,-19.0,-14.0,299.0,812.16,3472.0,38.0,
FG2507.ZCE,20250102,1353.0,1358.0,1356.0,1373.0,1350.0,1367.0,1364.0,9.0,6.0,439.0,1197.39,3517.0,45.0,
FG2507.ZCE,20250103,1367.0,1364.0,1364.0,1378.0,1349.0,1370.0,1363.0,6.0,-1.0,527.0,1436.82,3288.0,-229.0,
FG2507.ZCE,20250106,1370.0,1363.0,1370.0,1388.0,1355.0,1361.0,1369.0,-2.0,6.0,879.0,2407.36,3546.0,258.0,
FG2507.ZCE,20250107,1361.0,1369.0,1367.0,1377.0,1358.0,1364.0,1368.0,-5.0,-1.0,285.0,779.81,3534.0,-12.0,
FG2507.ZCE,20250108,1364.0,1368.0,1362.0,1368.0,1325.0,1325.0,1340.0,-43.0,-28.0,1205.0,3230.43,3639.0,105.0,
FG2507.ZCE,20250109,1325.0,1340.0,1326.0,1352.0,1324.0,1345.0,1337.0,5.0,-3.0,373.0,997.74,3711.0,72.0,
FG2507.ZCE,20250110,1345.0,1337.0,1346.0,1351.0,1335.0,1336.0,1342.0,-1.0,5.0,293.0,786.47,3721.0,10.0,
FG2507.ZCE,20250113,1336.0,1342.0,1340.0,1396.0,1339.0,1389.0,1371.0,47.0,29.0,636.0,1743.59,3793.0,72.0,
FG2507.ZCE,20250114,1389.0,1371.0,1382.0,1415.0,1381.0,1413.0,1401.0,42.0,30.0,939.0,2631.69,4150.0,357.0,
FG2507.ZCE,20250115,1413.0,1401.0,1414.0,1423.0,1401.0,1410.0,1412.0,9.0,11.0,1002.0,2828.74,4718.0,568.0,
FG2507.ZCE,20250116,1410.0,1412.0,1400.0,1457.0,1392.0,1457.0,1426.0,45.0,14.0,684.0,1950.35,4904.0,186.0,
FG2507.ZCE,20250117,1457.0,1426.0,1448.0,1481.0,1435.0,1471.0,1456.0,45.0,30.0,778.0,2264.91,4946.0,42.0,
FG2507.ZCE,20250120,1471.0,1456.0,1469.0,1480.0,1428.0,1440.0,1458.0,-16.0,2.0,674.0,1965.57,4897.0,-49.0,
FG2507.ZCE,20250121,1440.0,1458.0,1453.0,1455.0,1429.0,1432.0,1441.0,-26.0,-17.0,290.0,835.59,4925.0,28.0,
FG2507.ZCE,20250122,1432.0,1441.0,1430.0,1432.0,1415.0,1423.0,1423.0,-18.0,-18.0,498.0,1417.65,4929.0,4.0,
FG2507.ZCE,20250123,1423.0,1423.0,1423.0,1434.0,1409.0,1414.0,1419.0,-9.0,-4.0,720.0,2043.83,4672.0,-257.0,
FG2507.ZCE,20250124,1414.0,1419.0,1411.0,1423.0,1399.0,1420.0,1414.0,1.0,-5.0,256.0,724.09,4682.0,10.0,
FG2507.ZCE,20250127,1420.0,1414.0,1412.0,1420.0,1390.0,1390.0,1402.0,-24.0,-12.0,309.0,866.27,4657.0,-25.0,
FG2507.ZCE,20250205,1390.0,1402.0,1378.0,1389.0,1352.0,1356.0,1372.0,-46.0,-30.0,582.0,1597.55,4543.0,-114.0,
FG2507.ZCE,20250206,1356.0,1372.0,1359.0,1371.0,1356.0,1367.0,1365.0,-5.0,-7.0,264.0,720.91,4530.0,-13.0,
FG2507.ZCE,20250207,1367.0,1365.0,1374.0,1391.0,1358.0,1376.0,1377.0,11.0,12.0,512.0,1409.92,4533.0,3.0,
FG2507.ZCE,20250210,1376.0,1377.0,1370.0,1379.0,1350.0,1374.0,1366.0,-3.0,-11.0,573.0,1565.35,4507.0,-26.0,
FG2507.ZCE,20250211,1374.0,1366.0,1372.0,1381.0,1351.0,1355.0,1364.0,-11.0,-2.0,445.0,1214.35,4552.0,45.0,
FG2507.ZCE,20250212,1355.0,1364.0,1350.0,1358.0,1341.0,1351.0,1351.0,-13.0,-13.0,354.0,956.3,4512.0,-40.0,
FG2507.ZCE,20250213,1351.0,1351.0,1365.0,1367.0,1302.0,1303.0,1337.0,-48.0,-14.0,825.0,2206.07,4678.0,166.0,
FG2507.ZCE,20250214,1303.0,1337.0,1307.0,1310.0,1287.0,1296.0,1297.0,-41.0,-40.0,937.0,2430.11,4731.0,53.0,
FG2507.ZCE,20250217,1296.0,1297.0,1295.0,1308.0,1278.0,1304.0,1295.0,7.0,-2.0,874.0,2263.6,4913.0,182.0,
FG2507.ZCE,20250218,1304.0,1295.0,1302.0,1315.0,1298.0,1308.0,1306.0,13.0,11.0,686.0,1791.91,4914.0,1.0,
FG2507.ZCE,20250219,1308.0,1306.0,1312.0,1318.0,1300.0,1305.0,1307.0,-1.0,1.0,403.0,1053.7,4999.0,85.0,
FG2507.ZCE,20250220,1305.0,1307.0,1312.0,1324.0,1310.0,1317.0,1317.0,10.0,10.0,971.0,2557.07,5210.0,211.0,
FG2507.ZCE,20250221,1317.0,1317.0,1324.0,1327.0,1291.0,1297.0,1308.0,-20.0,-9.0,1121.0,2933.43,5478.0,268.0,
FG2507.ZCE,20250224,1297.0,1308.0,1289.0,1308.0,1285.0,1298.0,1297.0,-10.0,-11.0,830.0,2153.37,5373.0,-105.0,
FG2507.ZCE,20250225,1298.0,1297.0,1297.0,1303.0,1269.0,1269.0,1280.0,-28.0,-17.0,2406.0,6158.08,5927.0,554.0,
FG2507.ZCE,20250226,1269.0,1280.0,1266.0,1273.0,1248.0,1260.0,1263.0,-20.0,-17.0,4932.0,12454.64,7462.0,1535.0,
FG2507.ZCE,20250227,1260.0,1263.0,1255.0,1275.0,1246.0,1271.0,1259.0,8.0,-4.0,3578.0,9009.9,9094.0,1632.0,
FG2507.ZCE,20250228,1271.0,1259.0,1273.0,1283.0,1257.0,1278.0,1267.0,19.0,8.0,2416.0,6123.72,8760.0,-334.0,
FG2507.ZCE,20250303,1278.0,1267.0,1274.0,1283.0,1253.0,1261.0,1265.0,-6.0,-2.0,3103.0,7853.04,8735.0,-25.0,
FG2507.ZCE,20250304,1261.0,1265.0,1256.0,1280.0,1256.0,1271.0,1271.0,6.0,6.0,1703.0,4330.56,8425.0,-310.0,
FG2507.ZCE,20250305,1271.0,1271.0,1271.0,1278.0,1239.0,1247.0,1257.0,-24.0,-14.0,3131.0,7869.31,7911.0,-514.0,
FG2507.ZCE,20250306,1247.0,1257.0,1250.0,1251.0,1234.0,1244.0,1243.0,-13.0,-14.0,3519.0,8748.18,8748.0,837.0,
FG2507.ZCE,20250307,1244.0,1243.0,1244.0,1246.0,1217.0,1224.0,1235.0,-19.0,-8.0,2907.0,7177.55,8695.0,-53.0,
FG2507.ZCE,20250310,1224.0,1235.0,1222.0,1224.0,1194.0,1198.0,1204.0,-37.0,-31.0,3289.0,7922.76,9866.0,1171.0,
FG2507.ZCE,20250311,1198.0,1204.0,1202.0,1212.0,1192.0,1202.0,1201.0,-2.0,-3.0,1693.0,4066.26,9849.0,-17.0,
FG2507.ZCE,20250312,1202.0,1201.0,1207.0,1217.0,1191.0,1196.0,1202.0,-5.0,1.0,1616.0,3886.25,10048.0,199.0,
FG2507.ZCE,20250313,1196.0,1202.0,1195.0,1207.0,1176.0,1193.0,1192.0,-9.0,-10.0,2940.0,7009.88,10849.0,801.0,
FG2507.ZCE,20250314,1193.0,1192.0,1192.0,1207.0,1183.0,1202.0,1191.0,10.0,-1.0,1968.0,4687.55,11065.0,216.0,
FG2507.ZCE,20250317,1202.0,1191.0,1197.0,1230.0,1193.0,1212.0,1206.0,21.0,15.0,5612.0,13539.4,12728.0,1663.0,
FG2507.ZCE,20250318,1212.0,1206.0,1216.0,1225.0,1196.0,1199.0,1212.0,-7.0,6.0,2388.0,5789.69,12759.0,31.0,
FG2507.ZCE,20250319,1199.0,1212.0,1204.0,1214.0,1193.0,1210.0,1205.0,-2.0,-7.0,1811.0,4362.95,12648.0,-111.0,
FG2507.ZCE,20250320,1210.0,1205.0,1210.0,1215.0,1197.0,1206.0,1205.0,1.0,0.0,1444.0,3479.92,12687.0,39.0,
FG2507.ZCE,20250321,1206.0,1205.0,1207.0,1210.0,1190.0,1202.0,1199.0,-3.0,-6.0,2562.0,6145.66,12516.0,-171.0,
FG2507.ZCE,20250324,1202.0,1199.0,1202.0,1255.0,1199.0,1250.0,1233.0,51.0,34.0,8204.0,20235.55,13829.0,1313.0,
FG2507.ZCE,20250325,1250.0,1233.0,1253.0,1254.0,1231.0,1251.0,1243.0,18.0,10.0,5999.0,14912.12,14957.0,1128.0,
FG2507.ZCE,20250326,1251.0,1243.0,1250.0,1254.0,1213.0,1216.0,1232.0,-27.0,-11.0,14014.0,34521.03,19452.0,4495.0,
FG2507.ZCE,20250327,1216.0,1232.0,1216.0,1231.0,1209.0,1222.0,1220.0,-10.0,-12.0,9890.0,24131.28,20509.0,1057.0,
FG2507.ZCE,20250328,1222.0,1220.0,1220.0,1221.0,1198.0,1203.0,1209.0,-17.0,-11.0,7853.0,18989.59,23065.0,2556.0,
FG2507.ZCE,20250331,1203.0,1209.0,1200.0,1218.0,1170.0,1173.0,1184.0,-36.0,-25.0,9813.0,23239.4,24424.0,1359.0,
FG2507.ZCE,20250401,1173.0,1184.0,1178.0,1210.0,1175.0,1199.0,1194.0,15.0,10.0,13675.0,32645.8,24680.0,256.0,
FG2507.ZCE,20250402,1199.0,1194.0,1201.0,1203.0,1183.0,1193.0,1194.0,-1.0,0.0,6959.0,16612.35,24756.0,76.0,
FG2507.ZCE,20250403,1193.0,1194.0,1194.0,1197.0,1166.0,1172.0,1183.0,-22.0,-11.0,9183.0,21735.55,27641.0,2885.0,
FG2507.ZCE,20250407,1172.0,1183.0,1130.0,1161.0,1119.0,1157.0,1148.0,-26.0,-35.0,9803.0,22516.25,25914.0,-1727.0,
FG2507.ZCE,20250408,1157.0,1148.0,1158.0,1180.0,1154.0,1160.0,1166.0,12.0,18.0,9707.0,22627.57,25473.0,-441.0,
FG2507.ZCE,20250409,1160.0,1166.0,1166.0,1175.0,1111.0,1158.0,1143.0,-8.0,-23.0,17052.0,38989.16,26729.0,1256.0,
FG2507.ZCE,20250410,1158.0,1143.0,1148.0,1196.0,1148.0,1172.0,1174.0,29.0,31.0,16238.0,38127.04,27668.0,939.0,
FG2507.ZCE,20250411,1172.0,1174.0,1174.0,1175.0,1158.0,1166.0,1165.0,-8.0,-9.0,13909.0,32404.85,29088.0,1420.0,
FG2507.ZCE,20250414,1166.0,1165.0,1165.0,1172.0,1155.0,1165.0,1164.0,0.0,-1.0,7954.0,18518.86,29683.0,595.0,
FG2507.ZCE,20250415,1165.0,1164.0,1169.0,1169.0,1136.0,1145.0,1151.0,-19.0,-13.0,14043.0,32320.48,33799.0,4116.0,
FG2507.ZCE,20250416,1145.0,1151.0,1142.0,1153.0,1140.0,1150.0,1147.0,-1.0,-4.0,7258.0,16656.02,33186.0,-613.0,
FG2507.ZCE,20250417,1150.0,1147.0,1149.0,1152.0,1133.0,1134.0,1141.0,-13.0,-6.0,8318.0,18986.8,34122.0,936.0,
FG2507.ZCE,20250418,1134.0,1141.0,1133.0,1148.0,1088.0,1090.0,1108.0,-51.0,-33.0,19954.0,44216.38,38587.0,4465.0,
FG2507.ZCE,20250421,1090.0,1108.0,1095.0,1095.0,1068.0,1082.0,1079.0,-26.0,-29.0,18403.0,39711.5,42234.0,3647.0,
FG2507.ZCE,20250422,1082.0,1079.0,1085.0,1092.0,1072.0,1078.0,1081.0,-1.0,2.0,11075.0,23951.4,41774.0,-460.0,
FG2507.ZCE,20250423,1078.0,1081.0,1089.0,1106.0,1080.0,1102.0,1097.0,21.0,16.0,14698.0,32236.57,41667.0,-107.0,
FG2507.ZCE,20250424,1102.0,1097.0,1108.0,1108.0,1079.0,1086.0,1092.0,-11.0,-5.0,9433.0,20598.11,42708.0,1041.0,
FG2507.ZCE,20250425,1086.0,1092.0,1090.0,1092.0,1072.0,1076.0,1082.0,-16.0,-10.0,8275.0,17902.04,43800.0,1092.0,
FG2507.ZCE,20250428,1076.0,1082.0,1074.0,1086.0,1071.0,1077.0,1077.0,-5.0,-5.0,6961.0,15000.09,43561.0,-239.0,
FG2507.ZCE,20250429,1077.0,1077.0,1072.0,1079.0,1053.0,1058.0,1066.0,-19.0,-11.0,10835.0,23111.05,42346.0,-1215.0,
FG2507.ZCE,20250430,1058.0,1066.0,1056.0,1061.0,1031.0,1036.0,1041.0,-30.0,-25.0,12329.0,25667.06,42708.0,362.0,
FG2507.ZCE,20250506,1036.0,1041.0,1026.0,1039.0,1024.0,1029.0,1031.0,-12.0,-10.0,8357.0,17227.37,43452.0,744.0,
FG2507.ZCE,20250507,1029.0,1031.0,1037.0,1050.0,1033.0,1039.0,1040.0,8.0,9.0,16972.0,35290.16,43754.0,302.0,
FG2507.ZCE,20250508,1039.0,1040.0,1032.0,1041.0,1017.0,1026.0,1024.0,-14.0,-16.0,17958.0,36792.16,43236.0,-518.0,
FG2507.ZCE,20250509,1026.0,1024.0,1024.0,1028.0,1009.0,1010.0,1020.0,-14.0,-4.0,15511.0,31633.91,43581.0,345.0,
FG2507.ZCE,20250512,1010.0,1020.0,1012.0,1023.0,1001.0,1019.0,1012.0,-1.0,-8.0,21971.0,44459.1,45336.0,1755.0,
FG2507.ZCE,20250513,1019.0,1012.0,1028.0,1029.0,998.0,1001.0,1009.0,-11.0,-3.0,18911.0,38163.06,46552.0,1216.0,
FG2507.ZCE,20250514,1001.0,1009.0,983.0,1026.0,983.0,1024.0,1013.0,15.0,4.0,24656.0,49972.07,46898.0,346.0,
FG2507.ZCE,20250515,1024.0,1013.0,1021.0,1026.0,1011.0,1018.0,1018.0,5.0,5.0,15241.0,31023.29,45778.0,-1120.0,
FG2507.ZCE,20250516,1018.0,1018.0,1014.0,1018.0,992.0,995.0,1001.0,-23.0,-17.0,16209.0,32451.52,46512.0,734.0,
FG2507.ZCE,20250519,995.0,1001.0,993.0,1006.0,993.0,1001.0,1001.0,0.0,0.0,16129.0,32284.4,46157.0,-355.0,
FG2507.ZCE,20250520,1001.0,1001.0,1000.0,1014.0,995.0,999.0,1004.0,-2.0,3.0,21093.0,42344.73,46636.0,479.0,
FG2507.ZCE,20250521,999.0,1004.0,1002.0,1006.0,994.0,1004.0,1000.0,0.0,-4.0,14829.0,29656.83,46605.0,-31.0,
FG2507.ZCE,20250522,1004.0,1000.0,1004.0,1007.0,989.0,999.0,998.0,-1.0,-2.0,22893.0,45766.39,45272.0,-1333.0,
FG2507.ZCE,20250523,999.0,998.0,997.0,1000.0,987.0,988.0,993.0,-10.0,-5.0,17191.0,34146.62,45083.0,-189.0,
FG2507.ZCE,20250526,988.0,993.0,987.0,1011.0,987.0,1002.0,1002.0,9.0,9.0,24510.0,49096.89,42421.0,-2662.0,
FG2507.ZCE,20250527,1002.0,1002.0,1005.0,1019.0,995.0,1008.0,1005.0,6.0,3.0,28139.0,56585.83,42000.0,-421.0,
FG2507.ZCE,20250528,1008.0,1005.0,1005.0,1010.0,984.0,989.0,996.0,-16.0,-9.0,29985.0,59725.65,43867.0,1867.0,
FG2507.ZCE,20250529,989.0,996.0,989.0,989.0,958.0,966.0,969.0,-30.0,-27.0,49033.0,94982.59,44064.0,197.0,
FG2507.ZCE,20250530,966.0,969.0,962.0,977.0,959.0,968.0,967.0,-1.0,-2.0,32986.0,63817.7,40758.0,-3306.0,
FG2507.ZCE,20250603,968.0,967.0,957.0,963.0,942.0,946.0,952.0,-21.0,-15.0,17444.0,33216.32,42062.0,1304.0,
FG2507.ZCE,20250604,946.0,952.0,948.0,977.0,944.0,974.0,959.0,22.0,7.0,24807.0,47821.71,40787.0,-1275.0,
FG2507.ZCE,20250605,974.0,959.0,967.0,968.0,952.0,955.0,957.0,-4.0,-2.0,14655.0,28076.55,40507.0,-280.0,
FG2507.ZCE,20250606,955.0,957.0,964.0,979.0,957.0,972.0,970.0,15.0,13.0,24609.0,47759.4,38763.0,-1744.0,
FG2507.ZCE,20250609,972.0,970.0,970.0,983.0,963.0,973.0,972.0,3.0,2.0,23363.0,45430.5,38687.0,-76.0,
FG2507.ZCE,20250610,973.0,972.0,967.0,979.0,961.0,969.0,970.0,-3.0,-2.0,15568.0,30272.06,38508.0,-179.0,
FG2507.ZCE,20250611,969.0,970.0,964.0,974.0,964.0,969.0,970.0,-1.0,0.0,50375.0,98657.65,40943.0,2435.0,
FG2507.ZCE,20250612,969.0,970.0,969.0,969.0,943.0,953.0,956.0,-17.0,-14.0,18234.0,34867.46,33653.0,-7290.0,
FG2507.ZCE,20250613,953.0,956.0,955.0,959.0,943.0,946.0,951.0,-10.0,-5.0,6856.0,13039.35,31168.0,-2485.0,
FG2507.ZCE,20250616,946.0,951.0,948.0,959.0,945.0,954.0,952.0,3.0,1.0,5922.0,11270.47,28814.0,-2354.0,
FG2507.ZCE,20250617,954.0,952.0,955.0,962.0,947.0,953.0,954.0,1.0,2.0,5391.0,10289.01,26324.0,-2490.0,
FG2507.ZCE,20250618,953.0,954.0,954.0,958.0,950.0,953.0,954.0,-1.0,0.0,2905.0,5542.08,25645.0,-679.0,
FG2507.ZCE,20250619,953.0,954.0,953.0,970.0,953.0,966.0,963.0,12.0,9.0,4984.0,9598.59,23651.0,-1994.0,
FG2507.ZCE,20250620,966.0,963.0,968.0,971.0,958.0,965.0,965.0,2.0,2.0,5083.0,9813.63,22048.0,-1603.0,
FG2507.ZCE,20250623,965.0,965.0,963.0,966.0,952.0,958.0,959.0,-7.0,-6.0,3160.0,6063.93,20483.0,-1565.0,
FG2507.ZCE,20250624,958.0,959.0,957.0,968.0,957.0,961.0,963.0,2.0,4.0,5484.0,10567.47,16359.0,-4124.0,
FG2507.ZCE,20250625,961.0,963.0,962.0,965.0,957.0,960.0,959.0,-3.0,-4.0,1342.0,2575.12,15708.0,-651.0,
FG2507.ZCE,20250626,960.0,959.0,960.0,962.0,945.0,947.0,951.0,-12.0,-8.0,3649.0,6940.97,13219.0,-2489.0,
FG2507.ZCE,20250627,947.0,951.0,947.0,953.0,944.0,946.0,948.0,-5.0,-3.0,4040.0,7659.16,10096.0,-3123.0,
FG2507.ZCE,20250630,946.0,948.0,946.0,951.0,896.0,903.0,935.0,-45.0,-13.0,10760.0,20122.09,2015.0,-8081.0,
FG2507.ZCE,20250701,903.0,935.0,902.0,905.0,900.0,900.0,901.0,-35.0,-34.0,540.0,972.71,1693.0,-322.0,
FG2507.ZCE,20250702,900.0,901.0,901.0,957.0,901.0,957.0,938.0,56.0,37.0,232.0,435.09,1646.0,-47.0,
FG2507.ZCE,20250703,957.0,938.0,960.0,960.0,940.0,955.0,951.0,17.0,13.0,299.0,568.5,1517.0,-129.0,
FG2507.ZCE,20250704,955.0,951.0,959.0,959.0,959.0,959.0,959.0,8.0,8.0,2.0,3.84,1515.0,-2.0,
FG2507.ZCE,20250707,959.0,959.0,947.0,960.0,925.0,925.0,954.0,-34.0,-5.0,274.0,522.83,1291.0,-224.0,
FG2507.ZCE,20250708,925.0,954.0,956.0,969.0,956.0,969.0,960.0,15.0,6.0,96.0,184.35,1195.0,-96.0,
FG2507.ZCE,20250709,969.0,960.0,966.0,971.0,966.0,971.0,970.0,11.0,10.0,72.0,139.72,1123.0,-72.0,
FG2507.ZCE,20250710,971.0,970.0,994.0,995.0,981.0,981.0,991.0,11.0,21.0,468.0,927.51,797.0,-326.0,
FG2507.ZCE,20250711,981.0,991.0,986.0,992.0,986.0,992.0,989.0,1.0,-2.0,15.0,29.66,797.0,0.0,
FG2507.ZCE,20250714,992.0,989.0,987.0,987.0,905.0,940.0,938.0,-49.0,-51.0,21.0,39.41,0.0,-797.0,