ts_code,trade_date,pre_close,pre_settle,open,high,low,close,settle,change1,change2,vol,amount,oi,oi_chg,delv_settle
FG2512.ZCE,20241216,,1455.0,1452.0,1455.0,1423.0,1440.0,1432.0,-15.0,-23.0,148.0,423.73,87.0,,
FG2512.ZCE,20241217,1440.0,1432.0,1432.0,1450.0,1425.0,1444.0,1437.0,12.0,5.0,180.0,517.42,237.0,150.0,
FG2512.ZCE,20241218,1444.0,1437.0,1452.0,1455.0,1435.0,1435.0,1446.0,-2.0,9.0,92.0,266.15,299.0,62.0,
FG2512.ZCE,20241219,1435.0,1446.0,1439.0,1476.0,1439.0,1463.0,1458.0,17.0,12.0,145.0,422.75,386.0,87.0,
FG2512.ZCE,20241220,1463.0,1458.0,1458.0,1465.0,1450.0,1450.0,1456.0,-8.0,-2.0,72.0,209.67,373.0,-13.0,
FG2512.ZCE,20241223,1450.0,1456.0,1444.0,1460.0,1440.0,1445.0,1449.0,-11.0,-7.0,37.0,107.24,362.0,-11.0,
FG2512.ZCE,20241224,1445.0,1449.0,1449.0,1468.0,1449.0,1468.0,1459.0,19.0,10.0,20.0,58.37,372.0,10.0,
FG2512.ZCE,20241225,1468.0,1459.0,1468.0,1468.0,1446.0,1450.0,1456.0,-9.0,-3.0,110.0,320.24,377.0,5.0,
FG2512.ZCE,20241226,1450.0,1456.0,1449.0,1452.0,1433.0,1441.0,1442.0,-15.0,-14.0,133.0,383.49,323.0,-54.0,
FG2512.ZCE,20241227,1441.0,1442.0,1437.0,1443.0,1433.0,1433.0,1436.0,-9.0,-6.0,197.0,565.69,261.0,-62.0,
FG2512.ZCE,20241230,1433.0,1436.0,1430.0,1436.0,1421.0,1429.0,1429.0,-7.0,-7.0,51.0,145.77,257.0,-4.0,
FG2512.ZCE,20241231,1429.0,1429.0,1423.0,1426.0,1407.0,1407.0,1416.0,-22.0,-13.0,78.0,220.85,239.0,-18.0,
FG2512.ZCE,20250102,1407.0,1416.0,1403.0,1419.0,1395.0,1410.0,1407.0,-6.0,-9.0,93.0,261.76,237.0,-2.0,
FG2512.ZCE,20250103,1410.0,1407.0,1414.0,1414.0,1393.0,1406.0,1400.0,-1.0,-7.0,60.0,167.97,254.0,17.0,
FG2512.ZCE,20250106,1406.0,1400.0,1398.0,1412.0,1390.0,1390.0,1398.0,-10.0,-2.0,115.0,321.62,268.0,14.0,
FG2512.ZCE,20250107,1390.0,1398.0,1399.0,1404.0,1390.0,1394.0,1396.0,-4.0,-2.0,56.0,156.31,270.0,2.0,
FG2512.ZCE,20250108,1394.0,1396.0,1395.0,1403.0,1368.0,1368.0,1384.0,-28.0,-12.0,242.0,669.63,280.0,10.0,
FG2512.ZCE,20250109,1368.0,1384.0,1366.0,1379.0,1359.0,1376.0,1371.0,-8.0,-13.0,132.0,361.98,323.0,43.0,
FG2512.ZCE,20250110,1376.0,1371.0,1372.0,1378.0,1368.0,1370.0,1372.0,-1.0,1.0,20.0,54.86,320.0,-3.0,
FG2512.ZCE,20250113,1370.0,1372.0,1350.0,1419.0,1350.0,1410.0,1397.0,38.0,25.0,206.0,575.58,370.0,50.0,
FG2512.ZCE,20250114,1410.0,1397.0,1406.0,1440.0,1404.0,1440.0,1426.0,43.0,29.0,328.0,935.27,463.0,93.0,
FG2512.ZCE,20250115,1440.0,1426.0,1439.0,1452.0,1437.0,1447.0,1448.0,21.0,22.0,237.0,686.34,546.0,83.0,
FG2512.ZCE,20250116,1447.0,1448.0,1459.0,1483.0,1441.0,1483.0,1458.0,35.0,10.0,196.0,571.71,599.0,53.0,
FG2512.ZCE,20250117,1483.0,1458.0,1475.0,1497.0,1462.0,1495.0,1482.0,37.0,24.0,176.0,521.66,670.0,71.0,
FG2512.ZCE,20250120,1495.0,1482.0,1494.0,1508.0,1467.0,1478.0,1488.0,-4.0,6.0,150.0,446.39,689.0,19.0,
FG2512.ZCE,20250121,1478.0,1488.0,1474.0,1491.0,1468.0,1468.0,1480.0,-20.0,-8.0,127.0,375.84,678.0,-11.0,
FG2512.ZCE,20250122,1468.0,1480.0,1472.0,1472.0,1457.0,1462.0,1462.0,-18.0,-18.0,60.0,175.48,664.0,-14.0,
FG2512.ZCE,20250123,1462.0,1462.0,1464.0,1477.0,1460.0,1461.0,1468.0,-1.0,6.0,47.0,138.02,669.0,5.0,
FG2512.ZCE,20250124,1461.0,1468.0,1462.0,1474.0,1456.0,1467.0,1466.0,-1.0,-2.0,21.0,61.56,668.0,-1.0,
FG2512.ZCE,20250127,1467.0,1466.0,1460.0,1470.0,1448.0,1448.0,1457.0,-18.0,-9.0,64.0,186.51,672.0,4.0,
FG2512.ZCE,20250205,1448.0,1457.0,1401.0,1456.0,1401.0,1431.0,1442.0,-26.0,-15.0,116.0,334.5,676.0,4.0,
FG2512.ZCE,20250206,1431.0,1442.0,1436.0,1440.0,1426.0,1434.0,1433.0,-8.0,-9.0,61.0,174.78,687.0,11.0,
FG2512.ZCE,20250207,1434.0,1433.0,1429.0,1458.0,1427.0,1445.0,1443.0,12.0,10.0,76.0,219.34,693.0,6.0,
FG2512.ZCE,20250210,1445.0,1443.0,1443.0,1449.0,1427.0,1441.0,1439.0,-2.0,-4.0,363.0,1044.54,997.0,304.0,
FG2512.ZCE,20250211,1441.0,1439.0,1449.0,1449.0,1430.0,1432.0,1437.0,-7.0,-2.0,84.0,241.41,1016.0,19.0,
FG2512.ZCE,20250212,1432.0,1437.0,1430.0,1433.0,1423.0,1425.0,1428.0,-12.0,-9.0,75.0,214.24,1007.0,-9.0,
FG2512.ZCE,20250213,1425.0,1428.0,1432.0,1435.0,1398.0,1398.0,1420.0,-30.0,-8.0,121.0,343.56,1032.0,25.0,
FG2512.ZCE,20250214,1398.0,1420.0,1399.0,1404.0,1388.0,1392.0,1396.0,-28.0,-24.0,488.0,1362.16,854.0,-178.0,
FG2512.ZCE,20250217,1392.0,1396.0,1397.0,1406.0,1383.0,1399.0,1393.0,3.0,-3.0,258.0,718.91,874.0,20.0,
FG2512.ZCE,20250218,1399.0,1393.0,1394.0,1399.0,1390.0,1397.0,1395.0,4.0,2.0,132.0,368.26,892.0,18.0,
FG2512.ZCE,20250219,1397.0,1395.0,1400.0,1403.0,1393.0,1396.0,1398.0,1.0,3.0,56.0,156.62,885.0,-7.0,
FG2512.ZCE,20250220,1396.0,1398.0,1424.0,1424.0,1387.0,1410.0,1405.0,12.0,7.0,79.0,222.0,870.0,-15.0,
FG2512.ZCE,20250221,1410.0,1405.0,1416.0,1416.0,1399.0,1403.0,1407.0,-2.0,2.0,84.0,236.38,875.0,5.0,
FG2512.ZCE,20250224,1403.0,1407.0,1401.0,1409.0,1395.0,1405.0,1404.0,-2.0,-3.0,81.0,227.5,875.0,0.0,
FG2512.ZCE,20250225,1405.0,1404.0,1402.0,1404.0,1392.0,1393.0,1399.0,-11.0,-5.0,89.0,249.05,883.0,8.0,
FG2512.ZCE,20250226,1393.0,1399.0,1393.0,1401.0,1393.0,1395.0,1397.0,-4.0,-2.0,120.0,335.39,879.0,-4.0,
FG2512.ZCE,20250227,1395.0,1397.0,1392.0,1403.0,1385.0,1401.0,1394.0,4.0,-3.0,99.0,275.93,873.0,-6.0,
FG2512.ZCE,20250228,1401.0,1394.0,1406.0,1406.0,1395.0,1404.0,1400.0,10.0,6.0,145.0,405.96,891.0,18.0,
FG2512.ZCE,20250303,1404.0,1400.0,1407.0,1407.0,1385.0,1392.0,1391.0,-8.0,-9.0,94.0,261.59,879.0,-12.0,
FG2512.ZCE,20250304,1392.0,1391.0,1390.0,1395.0,1387.0,1394.0,1392.0,3.0,1.0,49.0,136.38,876.0,-3.0,
FG2512.ZCE,20250305,1394.0,1392.0,1397.0,1406.0,1368.0,1375.0,1387.0,-17.0,-5.0,319.0,884.74,858.0,-18.0,
FG2512.ZCE,20250306,1375.0,1387.0,1369.0,1374.0,1360.0,1371.0,1367.0,-16.0,-20.0,81.0,221.41,855.0,-3.0,
FG2512.ZCE,20250307,1371.0,1367.0,1370.0,1371.0,1350.0,1353.0,1363.0,-14.0,-4.0,120.0,327.23,841.0,-14.0,
FG2512.ZCE,20250310,1353.0,1363.0,1350.0,1351.0,1328.0,1335.0,1339.0,-28.0,-24.0,154.0,412.37,855.0,14.0,
FG2512.ZCE,20250311,1335.0,1339.0,1329.0,1338.0,1323.0,1329.0,1329.0,-10.0,-10.0,151.0,401.43,867.0,12.0,
FG2512.ZCE,20250312,1329.0,1329.0,1332.0,1339.0,1312.0,1314.0,1326.0,-15.0,-3.0,163.0,432.38,884.0,17.0,
FG2512.ZCE,20250313,1314.0,1326.0,1314.0,1326.0,1300.0,1315.0,1314.0,-11.0,-12.0,200.0,525.5,914.0,30.0,
FG2512.ZCE,20250314,1315.0,1314.0,1308.0,1329.0,1306.0,1325.0,1319.0,11.0,5.0,100.0,263.73,911.0,-3.0,
FG2512.ZCE,20250317,1325.0,1319.0,1317.0,1345.0,1315.0,1318.0,1327.0,-1.0,8.0,112.0,297.22,918.0,7.0,
FG2512.ZCE,20250318,1318.0,1327.0,1327.0,1338.0,1308.0,1311.0,1323.0,-16.0,-4.0,301.0,796.24,962.0,44.0,
FG2512.ZCE,20250319,1311.0,1323.0,1311.0,1320.0,1302.0,1316.0,1310.0,-7.0,-13.0,113.0,296.04,971.0,9.0,
FG2512.ZCE,20250320,1316.0,1310.0,1309.0,1316.0,1304.0,1308.0,1310.0,-2.0,0.0,74.0,193.93,984.0,13.0,
FG2512.ZCE,20250321,1308.0,1310.0,1308.0,1309.0,1291.0,1302.0,1301.0,-8.0,-9.0,164.0,426.57,1005.0,21.0,
FG2512.ZCE,20250324,1302.0,1301.0,1299.0,1353.0,1298.0,1342.0,1336.0,41.0,35.0,347.0,927.26,1016.0,11.0,
FG2512.ZCE,20250325,1342.0,1336.0,1343.0,1347.0,1333.0,1346.0,1341.0,10.0,5.0,169.0,453.24,1062.0,46.0,
FG2512.ZCE,20250326,1346.0,1341.0,1339.0,1340.0,1321.0,1328.0,1333.0,-13.0,-8.0,171.0,455.73,1081.0,19.0,
FG2512.ZCE,20250327,1328.0,1333.0,1330.0,1338.0,1319.0,1328.0,1330.0,-5.0,-3.0,217.0,577.23,1132.0,51.0,
FG2512.ZCE,20250328,1328.0,1330.0,1326.0,1327.0,1314.0,1316.0,1321.0,-14.0,-9.0,134.0,353.95,1142.0,10.0,
FG2512.ZCE,20250331,1316.0,1321.0,1315.0,1315.0,1285.0,1290.0,1299.0,-31.0,-22.0,256.0,665.21,1061.0,-81.0,
FG2512.ZCE,20250401,1290.0,1299.0,1292.0,1306.0,1279.0,1297.0,1290.0,-2.0,-9.0,407.0,1049.76,1029.0,-32.0,
FG2512.ZCE,20250402,1297.0,1290.0,1300.0,1300.0,1282.0,1290.0,1291.0,0.0,1.0,281.0,725.61,935.0,-94.0,
FG2512.ZCE,20250403,1290.0,1291.0,1288.0,1295.0,1275.0,1284.0,1287.0,-7.0,-4.0,193.0,496.7,988.0,53.0,
FG2512.ZCE,20250407,1284.0,1287.0,1240.0,1267.0,1229.0,1257.0,1253.0,-30.0,-34.0,342.0,857.15,967.0,-21.0,
FG2512.ZCE,20250408,1257.0,1253.0,1265.0,1279.0,1248.0,1252.0,1260.0,-1.0,7.0,227.0,571.88,990.0,23.0,
FG2512.ZCE,20250409,1252.0,1260.0,1253.0,1256.0,1211.0,1245.0,1234.0,-15.0,-26.0,534.0,1317.96,951.0,-39.0,
FG2512.ZCE,20250410,1245.0,1234.0,1240.0,1281.0,1236.0,1261.0,1261.0,27.0,27.0,408.0,1029.19,931.0,-20.0,
FG2512.ZCE,20250411,1261.0,1261.0,1256.0,1261.0,1246.0,1254.0,1254.0,-7.0,-7.0,221.0,554.29,938.0,7.0,
FG2512.ZCE,20250414,1254.0,1254.0,1256.0,1262.0,1250.0,1256.0,1257.0,2.0,3.0,159.0,399.72,935.0,-3.0,
FG2512.ZCE,20250415,1256.0,1257.0,1255.0,1257.0,1223.0,1232.0,1240.0,-25.0,-17.0,263.0,652.31,911.0,-24.0,
FG2512.ZCE,20250416,1232.0,1240.0,1232.0,1240.0,1226.0,1238.0,1232.0,-2.0,-8.0,150.0,369.61,911.0,0.0,
FG2512.ZCE,20250417,1238.0,1232.0,1230.0,1232.0,1212.0,1215.0,1221.0,-17.0,-11.0,323.0,788.84,984.0,73.0,
FG2512.ZCE,20250418,1215.0,1221.0,1212.0,1212.0,1175.0,1175.0,1189.0,-46.0,-32.0,659.0,1567.45,1079.0,95.0,
FG2512.ZCE,20250421,1175.0,1189.0,1178.0,1191.0,1169.0,1186.0,1180.0,-3.0,-9.0,307.0,724.35,1087.0,8.0,
FG2512.ZCE,20250422,1186.0,1180.0,1190.0,1190.0,1172.0,1175.0,1182.0,-5.0,2.0,307.0,725.45,1123.0,36.0,
FG2512.ZCE,20250423,1175.0,1182.0,1181.0,1207.0,1181.0,1204.0,1198.0,22.0,16.0,316.0,757.02,1144.0,21.0,
FG2512.ZCE,20250424,1204.0,1198.0,1201.0,1202.0,1180.0,1186.0,1192.0,-12.0,-6.0,207.0,493.37,1171.0,27.0,
FG2512.ZCE,20250425,1186.0,1192.0,1186.0,1193.0,1174.0,1180.0,1180.0,-12.0,-12.0,336.0,792.65,1164.0,-7.0,
FG2512.ZCE,20250428,1180.0,1180.0,1180.0,1200.0,1180.0,1182.0,1188.0,2.0,8.0,207.0,491.74,1187.0,23.0,
FG2512.ZCE,20250429,1182.0,1188.0,1185.0,1188.0,1168.0,1172.0,1177.0,-16.0,-11.0,187.0,440.29,1187.0,0.0,
FG2512.ZCE,20250430,1172.0,1177.0,1170.0,1170.0,1140.0,1147.0,1153.0,-30.0,-24.0,523.0,1206.21,1237.0,50.0,
FG2512.ZCE,20250506,1147.0,1153.0,1150.0,1150.0,1126.0,1131.0,1135.0,-22.0,-18.0,231.0,524.39,1256.0,19.0,
FG2512.ZCE,20250507,1131.0,1135.0,1137.0,1150.0,1127.0,1129.0,1137.0,-6.0,2.0,365.0,829.75,1324.0,68.0,
FG2512.ZCE,20250508,1129.0,1137.0,1128.0,1128.0,1103.0,1119.0,1114.0,-18.0,-23.0,535.0,1192.28,1449.0,125.0,
FG2512.ZCE,20250509,1119.0,1114.0,1120.0,1121.0,1092.0,1093.0,1103.0,-21.0,-11.0,454.0,1001.6,1447.0,-2.0,
FG2512.ZCE,20250512,1093.0,1103.0,1095.0,1106.0,1081.0,1100.0,1093.0,-3.0,-10.0,565.0,1234.94,1473.0,26.0,
FG2512.ZCE,20250513,1100.0,1093.0,1109.0,1114.0,1075.0,1077.0,1091.0,-16.0,-2.0,587.0,1280.34,1597.0,124.0,
FG2512.ZCE,20250514,1077.0,1091.0,1078.0,1111.0,1071.0,1110.0,1097.0,19.0,6.0,774.0,1698.17,1697.0,100.0,
FG2512.ZCE,20250515,1110.0,1097.0,1102.0,1109.0,1093.0,1098.0,1099.0,1.0,2.0,296.0,650.77,1717.0,20.0,
FG2512.ZCE,20250516,1098.0,1099.0,1093.0,1098.0,1071.0,1073.0,1080.0,-26.0,-19.0,581.0,1254.92,1843.0,126.0,
FG2512.ZCE,20250519,1073.0,1080.0,1074.0,1094.0,1074.0,1086.0,1083.0,6.0,3.0,384.0,832.11,1844.0,1.0,
FG2512.ZCE,20250520,1086.0,1083.0,1088.0,1098.0,1082.0,1091.0,1091.0,8.0,8.0,292.0,637.32,1834.0,-10.0,
FG2512.ZCE,20250521,1091.0,1091.0,1092.0,1101.0,1085.0,1100.0,1092.0,9.0,1.0,326.0,712.11,1808.0,-26.0,
FG2512.ZCE,20250522,1100.0,1092.0,1098.0,1104.0,1077.0,1087.0,1088.0,-5.0,-4.0,425.0,925.06,1816.0,8.0,
FG2512.ZCE,20250523,1087.0,1088.0,1082.0,1087.0,1068.0,1070.0,1078.0,-18.0,-10.0,284.0,612.22,1811.0,-5.0,
FG2512.ZCE,20250526,1070.0,1078.0,1072.0,1103.0,1072.0,1090.0,1090.0,12.0,12.0,828.0,1805.68,1842.0,31.0,
FG2512.ZCE,20250527,1090.0,1090.0,1093.0,1109.0,1081.0,1095.0,1092.0,5.0,2.0,506.0,1105.23,1839.0,-3.0,
FG2512.ZCE,20250528,1095.0,1092.0,1095.0,1098.0,1077.0,1079.0,1087.0,-13.0,-5.0,530.0,1152.5,1766.0,-73.0,
FG2512.ZCE,20250529,1079.0,1087.0,1079.0,1083.0,1056.0,1061.0,1065.0,-26.0,-22.0,916.0,1951.78,2041.0,275.0,
FG2512.ZCE,20250530,1061.0,1065.0,1062.0,1065.0,1045.0,1055.0,1056.0,-10.0,-9.0,647.0,1366.99,2093.0,52.0,
FG2512.ZCE,20250603,1055.0,1056.0,1046.0,1048.0,1023.0,1024.0,1033.0,-32.0,-23.0,585.0,1208.88,2179.0,86.0,
FG2512.ZCE,20250604,1024.0,1033.0,1028.0,1061.0,1021.0,1052.0,1037.0,19.0,4.0,992.0,2057.68,2156.0,-23.0,
FG2512.ZCE,20250605,1052.0,1037.0,1046.0,1050.0,1026.0,1032.0,1037.0,-5.0,0.0,445.0,922.51,2214.0,58.0,
FG2512.ZCE,20250606,1032.0,1037.0,1042.0,1075.0,1042.0,1066.0,1063.0,29.0,26.0,1012.0,2151.07,2359.0,145.0,
FG2512.ZCE,20250609,1066.0,1063.0,1062.0,1083.0,1057.0,1078.0,1071.0,15.0,8.0,854.0,1829.69,2511.0,152.0,
FG2512.ZCE,20250610,1078.0,1071.0,1074.0,1076.0,1058.0,1064.0,1068.0,-7.0,-3.0,533.0,1138.03,2518.0,7.0,
FG2512.ZCE,20250611,1064.0,1068.0,1064.0,1074.0,1061.0,1068.0,1067.0,0.0,-1.0,231.0,493.07,2655.0,137.0,
FG2512.ZCE,20250612,1068.0,1067.0,1067.0,1070.0,1049.0,1055.0,1060.0,-12.0,-7.0,282.0,597.95,2601.0,-54.0,
FG2512.ZCE,20250613,1055.0,1060.0,1053.0,1061.0,1040.0,1047.0,1049.0,-13.0,-11.0,490.0,1028.09,2625.0,24.0,
FG2512.ZCE,20250616,1047.0,1049.0,1046.0,1057.0,1040.0,1052.0,1047.0,3.0,-2.0,289.0,605.34,2644.0,19.0,
FG2512.ZCE,20250617,1052.0,1047.0,1052.0,1056.0,1039.0,1046.0,1046.0,-1.0,-1.0,192.0,401.76,2618.0,-26.0,
FG2512.ZCE,20250618,1046.0,1046.0,1044.0,1054.0,1044.0,1049.0,1051.0,3.0,5.0,153.0,321.48,2603.0,-15.0,
FG2512.ZCE,20250619,1049.0,1051.0,1051.0,1072.0,1051.0,1066.0,1064.0,15.0,13.0,479.0,1018.9,2742.0,139.0,
FG2512.ZCE,20250620,1066.0,1064.0,1068.0,1088.0,1061.0,1078.0,1075.0,14.0,11.0,420.0,903.36,2816.0,74.0,
FG2512.ZCE,20250623,1078.0,1075.0,1077.0,1080.0,1067.0,1075.0,1073.0,0.0,-2.0,326.0,699.75,2798.0,-18.0,
FG2512.ZCE,20250624,1075.0,1073.0,1075.0,1088.0,1072.0,1080.0,1081.0,7.0,8.0,530.0,1146.14,2765.0,-33.0,
FG2512.ZCE,20250625,1080.0,1081.0,1081.0,1084.0,1071.0,1081.0,1076.0,0.0,-5.0,336.0,722.96,2777.0,12.0,
FG2512.ZCE,20250626,1081.0,1076.0,1082.0,1087.0,1074.0,1087.0,1082.0,11.0,6.0,595.0,1287.12,2937.0,160.0,
FG2512.ZCE,20250627,1087.0,1082.0,1086.0,1097.0,1080.0,1089.0,1087.0,7.0,5.0,731.0,1589.86,2883.0,-54.0,
FG2512.ZCE,20250630,1089.0,1087.0,1092.0,1105.0,1087.0,1095.0,1099.0,8.0,12.0,1196.0,2627.76,3494.0,611.0,
FG2512.ZCE,20250701,1095.0,1099.0,1100.0,1100.0,1073.0,1077.0,1082.0,-22.0,-17.0,5054.0,10938.45,4519.0,1025.0,
FG2512.ZCE,20250702,1077.0,1082.0,1081.0,1156.0,1081.0,1152.0,1123.0,70.0,41.0,10897.0,24464.52,6302.0,1783.0,
FG2512.ZCE,20250703,1152.0,1123.0,1154.0,1161.0,1125.0,1139.0,1143.0,16.0,20.0,9616.0,21990.4,7057.0,755.0,
FG2512.ZCE,20250704,1139.0,1143.0,1134.0,1150.0,1126.0,1129.0,1136.0,-14.0,-7.0,7685.0,17461.46,6929.0,-128.0,
FG2512.ZCE,20250707,1129.0,1136.0,1130.0,1136.0,1118.0,1125.0,1127.0,-11.0,-9.0,3560.0,8026.04,7381.0,452.0,
FG2512.ZCE,20250708,1125.0,1127.0,1123.0,1139.0,1122.0,1132.0,1129.0,5.0,2.0,3234.0,7304.73,7129.0,-252.0,
FG2512.ZCE,20250709,1132.0,1129.0,1135.0,1143.0,1126.0,1141.0,1135.0,12.0,6.0,4923.0,11175.48,7310.0,181.0,
FG2512.ZCE,20250710,1141.0,1135.0,1143.0,1199.0,1139.0,1183.0,1164.0,48.0,29.0,9071.0,21113.7,7075.0,-235.0,
FG2512.ZCE,20250711,1183.0,1164.0,1187.0,1203.0,1179.0,1185.0,1190.0,21.0,26.0,9804.0,23332.43,7308.0,233.0,
FG2512.ZCE,20250714,1185.0,1190.0,1181.0,1209.0,1177.0,1206.0,1186.0,16.0,-4.0,10711.0,25399.27,7736.0,428.0,
FG2512.ZCE,20250715,1206.0,1186.0,1206.0,1209.0,1168.0,1181.0,1188.0,-5.0,2.0,8094.0,19226.06,7872.0,136.0,
FG2512.ZCE,20250716,1181.0,1188.0,1182.0,1186.0,1169.0,1176.0,1176.0,-12.0,-12.0,5547.0,13050.22,7845.0,-27.0,
FG2512.ZCE,20250717,1176.0,1176.0,1178.0,1190.0,1175.0,1184.0,1183.0,8.0,7.0,12736.0,30135.61,9078.0,1233.0,
FG2512.ZCE,20250718,1184.0,1183.0,1185.0,1206.0,1176.0,1182.0,1190.0,-1.0,7.0,8229.0,19584.24,8473.0,-605.0,
FG2512.ZCE,20250721,1182.0,1190.0,1191.0,1285.0,1186.0,1268.0,1248.0,78.0,58.0,17101.0,42700.88,8110.0,-363.0,
FG2512.ZCE,20250722,1268.0,1248.0,1267.0,1361.0,1265.0,1356.0,1308.0,108.0,60.0,18962.0,49607.77,7822.0,-288.0,
FG2512.ZCE,20250723,1356.0,1308.0,1353.0,1373.0,1291.0,1323.0,1328.0,15.0,20.0,19148.0,50843.76,9313.0,1491.0,
FG2512.ZCE,20250724,1323.0,1328.0,1319.0,1447.0,1306.0,1413.0,1366.0,85.0,38.0,21654.0,59176.97,9775.0,462.0,
FG2512.ZCE,20250725,1413.0,1366.0,1423.0,1453.0,1413.0,1442.0,1436.0,76.0,70.0,19711.0,56615.98,10903.0,1128.0,
FG2512.ZCE,20250728,1442.0,1436.0,1435.0,1435.0,1306.0,1311.0,1369.0,-125.0,-67.0,19122.0,52363.55,10432.0,-471.0,
FG2512.ZCE,20250729,1311.0,1369.0,1320.0,1326.0,1267.0,1321.0,1305.0,-48.0,-64.0,17432.0,45496.63,11824.0,1392.0,
FG2512.ZCE,20250730,1321.0,1305.0,1322.0,1390.0,1306.0,1327.0,1353.0,22.0,48.0,22033.0,59608.76,12001.0,177.0,
FG2512.ZCE,20250731,1327.0,1353.0,1315.0,1319.0,1232.0,1240.0,1278.0,-113.0,-75.0,14941.0,38181.69,10845.0,-1156.0,
FG2512.ZCE,20250801,1240.0,1278.0,1244.0,1263.0,1214.0,1237.0,1238.0,-41.0,-40.0,18121.0,44885.39,11858.0,1013.0,
FG2512.ZCE,20250804,1237.0,1238.0,1246.0,1250.0,1207.0,1241.0,1228.0,3.0,-10.0,15726.0,38624.12,11567.0,-291.0,
FG2512.ZCE,20250805,1241.0,1228.0,1241.0,1256.0,1211.0,1241.0,1231.0,13.0,3.0,21241.0,52281.08,12035.0,468.0,
FG2512.ZCE,20250806,1241.0,1231.0,1242.0,1255.0,1221.0,1243.0,1238.0,12.0,7.0,24819.0,61444.01,12166.0,131.0,
FG2512.ZCE,20250807,1243.0,1238.0,1251.0,1253.0,1218.0,1231.0,1237.0,-7.0,-1.0,32972.0,81544.77,13424.0,1258.0,
FG2512.ZCE,20250808,1231.0,1237.0,1228.0,1230.0,1198.0,1210.0,1214.0,-27.0,-23.0,24196.0,58746.51,12998.0,-426.0,
FG2512.ZCE,20250811,1210.0,1214.0,1208.0,1239.0,1199.0,1227.0,1227.0,13.0,13.0,46220.0,113408.7,13345.0,347.0,
FG2512.ZCE,20250812,1227.0,1227.0,1228.0,1276.0,1207.0,1250.0,1243.0,23.0,16.0,54536.0,135596.54,13537.0,192.0,
FG2512.ZCE,20250813,1250.0,1243.0,1246.0,1265.0,1223.0,1228.0,1249.0,-15.0,6.0,31530.0,78761.08,13379.0,-158.0,
FG2512.ZCE,20250814,1228.0,1249.0,1224.0,1242.0,1206.0,1231.0,1228.0,-18.0,-21.0,31367.0,77038.5,13392.0,13.0,
FG2512.ZCE,20250815,1231.0,1228.0,1230.0,1251.0,1213.0,1222.0,1229.0,-6.0,1.0,32479.0,79817.88,13293.0,-99.0,
FG2512.ZCE,20250818,1222.0,1229.0,1223.0,1247.0,1203.0,1221.0,1226.0,-8.0,-3.0,41427.0,101597.72,14649.0,1356.0,
FG2512.ZCE,20250819,1221.0,1226.0,1226.0,1245.0,1204.0,1206.0,1223.0,-20.0,-3.0,37049.0,90602.86,14842.0,193.0,
FG2512.ZCE,20250820,1206.0,1223.0,1208.0,1209.0,1155.0,1171.0,1175.0,-52.0,-48.0,50474.0,118568.43,14890.0,48.0,
FG2512.ZCE,20250821,1171.0,1175.0,1175.0,1185.0,1158.0,1163.0,1169.0,-12.0,-6.0,57920.0,135423.46,15736.0,846.0,
FG2512.ZCE,20250822,1163.0,1169.0,1168.0,1181.0,1160.0,1179.0,1170.0,10.0,1.0,23362.0,54675.63,15453.0,-283.0,
FG2512.ZCE,20250825,1179.0,1170.0,1182.0,1218.0,1182.0,1198.0,1197.0,28.0,27.0,40721.0,97518.6,16311.0,858.0,
FG2512.ZCE,20250826,1198.0,1197.0,1199.0,1200.0,1178.0,1178.0,1190.0,-19.0,-7.0,30092.0,71599.93,16522.0,211.0,
FG2512.ZCE,20250827,1178.0,1190.0,1179.0,1191.0,1173.0,1178.0,1183.0,-12.0,-7.0,26113.0,61776.24,17871.0,1349.0,
FG2512.ZCE,20250828,1178.0,1183.0,1179.0,1181.0,1154.0,1178.0,1166.0,-5.0,-17.0,30088.0,70141.45,18170.0,299.0,
FG2512.ZCE,20250829,1178.0,1166.0,1185.0,1187.0,1163.0,1181.0,1173.0,15.0,7.0,42665.0,100110.39,20921.0,2751.0,
FG2512.ZCE,20250901,1181.0,1173.0,1180.0,1180.0,1136.0,1148.0,1153.0,-25.0,-20.0,40867.0,94216.34,15648.0,-5273.0,
FG2512.ZCE,20250902,1148.0,1153.0,1150.0,1162.0,1140.0,1143.0,1150.0,-10.0,-3.0,30465.0,70071.78,15057.0,-591.0,
FG2512.ZCE,20250903,1143.0,1150.0,1145.0,1161.0,1139.0,1144.0,1149.0,-6.0,-1.0,19381.0,44546.4,15096.0,39.0,
FG2512.ZCE,20250904,1144.0,1149.0,1151.0,1154.0,1128.0,1146.0,1144.0,-3.0,-5.0,44010.0,100655.42,16036.0,940.0,
FG2512.ZCE,20250905,1146.0,1144.0,1149.0,1204.0,1142.0,1194.0,1170.0,50.0,26.0,44913.0,105130.41,15450.0,-586.0,
FG2512.ZCE,20250908,1194.0,1170.0,1192.0,1221.0,1170.0,1208.0,1195.0,38.0,25.0,41641.0,99499.69,16227.0,777.0,
FG2512.ZCE,20250909,1208.0,1195.0,1205.0,1217.0,1192.0,1200.0,1206.0,5.0,11.0,31990.0,77145.75,14787.0,-1440.0,
FG2512.ZCE,20250910,1200.0,1206.0,1192.0,1200.0,1172.0,1189.0,1188.0,-17.0,-18.0,32213.0,76529.22,14512.0,-275.0,
FG2512.ZCE,20250911,1189.0,1188.0,1194.0,1208.0,1183.0,1192.0,1192.0,4.0,4.0,35086.0,83621.38,13997.0,-515.0,
FG2512.ZCE,20250912,1192.0,1192.0,1187.0,1190.0,1170.0,1185.0,1181.0,-7.0,-11.0,24837.0,58644.37,15206.0,1209.0,
FG2512.ZCE,20250915,1185.0,1181.0,1186.0,1216.0,1176.0,1206.0,1197.0,25.0,16.0,41674.0,99759.94,17574.0,2368.0,
FG2512.ZCE,20250916,1206.0,1197.0,1220.0,1245.0,1217.0,1237.0,1234.0,40.0,37.0,47154.0,116419.79,19400.0,1826.0,
FG2512.ZCE,20250917,1237.0,1234.0,1238.0,1243.0,1223.0,1231.0,1233.0,-3.0,-1.0,34792.0,85782.82,21115.0,1715.0,
FG2512.ZCE,20250918,1231.0,1233.0,1226.0,1236.0,1202.0,1210.0,1215.0,-23.0,-18.0,36677.0,89127.26,20577.0,-538.0,
FG2512.ZCE,20250919,1210.0,1215.0,1209.0,1224.0,1203.0,1216.0,1214.0,1.0,-1.0,33713.0,81857.42,20544.0,-33.0,
FG2512.ZCE,20250922,1216.0,1214.0,1216.0,1230.0,1189.0,1202.0,1211.0,-12.0,-3.0,50972.0,123497.19,20876.0,332.0,
FG2512.ZCE,20250923,1202.0,1211.0,1196.0,1197.0,1173.0,1189.0,1184.0,-22.0,-27.0,38432.0,91030.9,19132.0,-1744.0,
FG2512.ZCE,20250924,1189.0,1184.0,1189.0,1274.0,1185.0,1240.0,1228.0,56.0,44.0,61366.0,150771.71,21183.0,2051.0,
FG2512.ZCE,20250925,1240.0,1228.0,1253.0,1282.0,1240.0,1272.0,1265.0,44.0,37.0,60008.0,151791.67,21420.0,237.0,
FG2512.ZCE,20250926,1272.0,1265.0,1267.0,1272.0,1246.0,1253.0,1259.0,-12.0,-6.0,32889.0,82814.46,20719.0,-701.0,
FG2512.ZCE,20250929,1253.0,1259.0,1252.0,1255.0,1217.0,1230.0,1230.0,-29.0,-29.0,57135.0,140604.75,19843.0,-876.0,
FG2512.ZCE,20250930,1230.0,1230.0,1228.0,1244.0,1213.0,1214.0,1232.0,-16.0,2.0,31760.0,78257.85,21993.0,2150.0,
FG2512.ZCE,20251009,1214.0,1232.0,1219.0,1236.0,1204.0,1224.0,1220.0,-8.0,-12.0,18018.0,43972.59,26781.0,4788.0,
FG2512.ZCE,20251010,1224.0,1220.0,1232.0,1249.0,1210.0,1215.0,1230.0,-5.0,10.0,36385.0,89524.47,33576.0,6795.0,
FG2512.ZCE,20251013,1215.0,1230.0,1209.0,1209.0,1164.0,1185.0,1186.0,-45.0,-44.0,37570.0,89147.14,33303.0,-273.0,
FG2512.ZCE,20251014,1185.0,1186.0,1186.0,1188.0,1139.0,1146.0,1155.0,-40.0,-31.0,34635.0,79998.03,37693.0,4390.0,
FG2512.ZCE,20251015,1146.0,1155.0,1141.0,1152.0,1127.0,1131.0,1137.0,-24.0,-18.0,33827.0,76940.78,37097.0,-596.0,
FG2512.ZCE,20251016,1131.0,1137.0,1139.0,1151.0,1129.0,1149.0,1138.0,12.0,1.0,40694.0,92643.61,37428.0,331.0,
FG2512.ZCE,20251017,1149.0,1138.0,1147.0,1147.0,1096.0,1100.0,1122.0,-38.0,-16.0,53112.0,119233.84,36493.0,-935.0,
FG2512.ZCE,20251020,1100.0,1122.0,1103.0,1128.0,1091.0,1095.0,1114.0,-27.0,-8.0,68814.0,153307.44,37491.0,998.0,
FG2512.ZCE,20251021,1095.0,1114.0,1098.0,1106.0,1083.0,1093.0,1094.0,-21.0,-20.0,36265.0,79357.15,37148.0,-343.0,
FG2512.ZCE,20251022,1093.0,1094.0,1095.0,1107.0,1080.0,1099.0,1096.0,5.0,2.0,43694.0,95811.15,36131.0,-1017.0,
FG2512.ZCE,20251023,1099.0,1096.0,1101.0,1121.0,1089.0,1113.0,1103.0,17.0,7.0,39995.0,88227.87,34775.0,-1356.0,
FG2512.ZCE,20251024,1113.0,1103.0,1110.0,1113.0,1093.0,1098.0,1102.0,-5.0,-1.0,45577.0,100437.52,33382.0,-1393.0,
FG2512.ZCE,20251027,1098.0,1102.0,1096.0,1114.0,1089.0,1103.0,1102.0,1.0,0.0,56415.0,124371.61,32043.0,-1339.0,
FG2512.ZCE,20251028,1103.0,1102.0,1103.0,1127.0,1102.0,1118.0,1115.0,16.0,13.0,33532.0,74750.53,31112.0,-931.0,
FG2512.ZCE,20251029,1118.0,1115.0,1118.0,1138.0,1115.0,1133.0,1128.0,18.0,13.0,33810.0,76284.63,28362.0,-2750.0,
FG2512.ZCE,20251030,1133.0,1128.0,1127.0,1127.0,1094.0,1102.0,1111.0,-26.0,-17.0,49680.0,110405.21,28111.0,-251.0,
FG2512.ZCE,20251031,1102.0,1111.0,1102.0,1112.0,1087.0,1092.0,1099.0,-19.0,-12.0,38263.0,84139.43,25722.0,-2389.0,
FG2512.ZCE,20251103,1092.0,1099.0,1093.0,1134.0,1085.0,1103.0,1111.0,4.0,12.0,24007.0,53359.53,23745.0,-1977.0,
FG2512.ZCE,20251104,1103.0,1111.0,1103.0,1121.0,1096.0,1112.0,1109.0,1.0,-2.0,10158.0,22540.22,22552.0,-1193.0,
FG2512.ZCE,20251105,1112.0,1109.0,1119.0,1128.0,1103.0,1108.0,1114.0,-1.0,5.0,13034.0,29030.9,23403.0,851.0,
FG2512.ZCE,20251106,1108.0,1114.0,1113.0,1116.0,1097.0,1110.0,1106.0,-4.0,-8.0,10649.0,23563.8,22376.0,-1027.0,
FG2512.ZCE,20251107,1110.0,1106.0,1108.0,1119.0,1103.0,1104.0,1110.0,-2.0,4.0,7644.0,16972.25,23146.0,770.0,
FG2512.ZCE,20251110,1104.0,1110.0,1103.0,1108.0,1071.0,1079.0,1087.0,-31.0,-23.0,22897.0,49810.88,24525.0,1379.0,
FG2512.ZCE,20251111,1079.0,1087.0,1079.0,1084.0,1065.0,1069.0,1075.0,-18.0,-12.0,14358.0,31045.83,29786.0,5261.0,
FG2512.ZCE,20251112,1069.0,1075.0,1065.0,1077.0,1058.0,1061.0,1066.0,-14.0,-9.0,107476.0,232147.37,27357.0,-2429.0,
FG2512.ZCE,20251113,1061.0,1066.0,1061.0,1062.0,1044.0,1059.0,1055.0,-7.0,-11.0,19213.0,40529.35,16383.0,-10974.0,
FG2512.ZCE,20251114,1059.0,1055.0,1062.0,1062.0,1034.0,1037.0,1047.0,-18.0,-8.0,5954.0,12462.15,12579.0,-3804.0,
FG2512.ZCE,20251117,1037.0,1047.0,1035.0,1042.0,1025.0,1033.0,1033.0,-14.0,-14.0,4471.0,9240.93,10518.0,-2061.0,
FG2512.ZCE,20251118,1033.0,1033.0,1038.0,1039.0,1022.0,1026.0,1031.0,-7.0,-2.0,3696.0,7618.85,8772.0,-1746.0,
FG2512.ZCE,20251119,1026.0,1031.0,1028.0,1031.0,1017.0,1017.0,1023.0,-14.0,-8.0,1949.0,3988.33,7863.0,-909.0,
FG2512.ZCE,20251120,1017.0,1023.0,1018.0,1021.0,997.0,998.0,1006.0,-25.0,-17.0,3704.0,7453.65,6534.0,-1329.0,
FG2512.ZCE,20251121,998.0,1006.0,1000.0,1005.0,977.0,997.0,993.0,-9.0,-13.0,1588.0,3154.48,6061.0,-473.0,
FG2512.ZCE,20251124,997.0,993.0,999.0,1024.0,997.0,1019.0,1010.0,26.0,17.0,5240.0,10580.75,3722.0,-2339.0,
FG2512.ZCE,20251125,1019.0,1010.0,1019.0,1031.0,1017.0,1020.0,1024.0,10.0,14.0,1263.0,2585.62,3057.0,-665.0,
FG2512.ZCE,20251126,1020.0,1024.0,1018.0,1045.0,1016.0,1042.0,1033.0,18.0,9.0,1036.0,2139.64,2519.0,-538.0,
FG2512.ZCE,20251127,1042.0,1033.0,1044.0,1058.0,1033.0,1050.0,1044.0,17.0,11.0,1721.0,3593.5,1528.0,-991.0,
FG2512.ZCE,20251128,1050.0,1044.0,1055.0,1079.0,1050.0,1054.0,1066.0,10.0,22.0,1829.0,3899.04,543.0,-985.0,
FG2512.ZCE,20251201,1054.0,1066.0,1054.0,1054.0,973.0,1029.0,1033.0,-37.0,-33.0,367.0,757.89,431.0,-112.0,
FG2512.ZCE,20251202,1029.0,1033.0,1038.0,1039.0,1028.0,1028.0,1033.0,-5.0,0.0,42.0,86.78,450.0,19.0,
FG2512.ZCE,20251203,1028.0,1033.0,1022.0,1023.0,1022.0,1023.0,1022.0,-10.0,-11.0,18.0,36.8,440.0,-10.0,
FG2512.ZCE,20251204,1023.0,1022.0,1020.0,1025.0,1020.0,1020.0,1022.0,-2.0,0.0,3.0,6.13,440.0,0.0,
FG2512.ZCE,20251205,1020.0,1022.0,1020.0,1020.0,1020.0,1020.0,1020.0,-2.0,-2.0,1.0,2.04,439.0,-1.0,
FG2512.ZCE,20251208,1020.0,1020.0,,,,1012.0,1012.0,-8.0,-8.0,0.0,0.0,439.0,0.0,
FG2512.ZCE,20251209,1012.0,1012.0,971.0,971.0,967.0,969.0,969.0,-43.0,-43.0,68.0,131.84,438.0,-1.0,
FG2512.ZCE,20251210,969.0,969.0,960.0,960.0,960.0,960.0,960.0,-9.0,-9.0,15.0,28.8,438.0,0.0,
FG2512.ZCE,20251211,960.0,960.0,1045.0,1045.0,950.0,950.0,993.0,-10.0,33.0,10.0,19.86,438.0,0.0,
FG2512.ZCE,20251212,950.0,993.0,940.0,940.0,940.0,940.0,940.0,-53.0,-53.0,105.0,197.4,0.0,-438.0,