finance-talk/data/FG/FG2506.csv

1	ts_code	trade_date	pre_close	pre_settle	open	high	low	close	settle	change1	change2	vol	amount	oi	oi_chg	delv_settle
2	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
3	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
4	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
5	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
6	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
7	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
8	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
9	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
10	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
11	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
12	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
13	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
14	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
15	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
16	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
17	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
18	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
19	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
20	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
21	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
22	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
23	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
24	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
25	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
26	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
27	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
28	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
29	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
30	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
31	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
32	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
33	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
34	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
35	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
36	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
37	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
38	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
39	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
40	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
41	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
42	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
43	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
44	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
45	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
46	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
47	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
48	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
49	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
50	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
51	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
52	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
53	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
54	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
55	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
56	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
57	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
58	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
59	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
60	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
61	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
62	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
63	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
64	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
65	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
66	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
67	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
68	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
69	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
70	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
71	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
72	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
73	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
74	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
75	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
76	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
77	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
78	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
79	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
80	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
81	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
82	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
83	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
84	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
85	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
86	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
87	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
88	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
89	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
90	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
91	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
92	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
93	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
94	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
95	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
96	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
97	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
98	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
99	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
100	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
101	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
102	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
103	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
104	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
105	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
106	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
107	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
108	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
109	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
110	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
111	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
112	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
113	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
114	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
115	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
116	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
117	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
118	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
119	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
120	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
121	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
122	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
123	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
124	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
125	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
126	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
127	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
128	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
129	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
130	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
131	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
132	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
133	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
134	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
135	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
136	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
137	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
138	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
139	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
140	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
141	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
142	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
143	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
144	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
145	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
146	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
147	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
148	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
149	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
150	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
151	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
152	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
153	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
154	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
155	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
156	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
157	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
158	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
159	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
160	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
161	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
162	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
163	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
164	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
165	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
166	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
167	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
168	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
169	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
170	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
171	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
172	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
173	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
174	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
175	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
176	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
177	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
178	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
179	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
180	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
181	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
182	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
183	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
184	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
185	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
186	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
187	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
188	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
189	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
190	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
191	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
192	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
193	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
194	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
195	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
196	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
197	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
198	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
199	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
200	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
201	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
202	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
203	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
204	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
205	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
206	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
207	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
208	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
209	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
210	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
211	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
212	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
213	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
214	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
215	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
216	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
217	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
218	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
219	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
220	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
221	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
222	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
223	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
224	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
225	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
226	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
227	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
228	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
229	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
230	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
231	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
232	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
233	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
234	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
235	FG2506.ZCE	20250605	991.0	996.0				996.0	996.0	0.0	0.0	0.0	0.0	1079.0	0.0
236	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
237	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
238	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
239	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
240	FG2506.ZCE	20250612	1013.0	1012.0				954.0	954.0	-58.0	-58.0	0.0	0.0	956.0	0.0
241	FG2506.ZCE	20250613	954.0	954.0				954.0	954.0	0.0	0.0	0.0	0.0	956.0	0.0
242	FG2506.ZCE	20250616	954.0	954.0				954.0	954.0	0.0	0.0	79.0	150.73	0.0	-956.0