finance-talk/data/FG/FG2503.csv

ts_code,trade_date,pre_close,pre_settle,open,high,low,close,settle,change1,change2,vol,amount,oi,oi_chg,delv_settle
FG2503.ZCE,20240315,,1529.0,1523.0,1523.0,1506.0,1510.0,1513.0,-19.0,-16.0,115.0,347.97,97.0,,
FG2503.ZCE,20240318,1510.0,1513.0,1512.0,1512.0,1471.0,1477.0,1486.0,-36.0,-27.0,259.0,769.73,285.0,188.0,
FG2503.ZCE,20240319,1477.0,1486.0,1474.0,1496.0,1473.0,1483.0,1483.0,-3.0,-3.0,190.0,563.41,363.0,78.0,
FG2503.ZCE,20240320,1483.0,1483.0,1480.0,1493.0,1478.0,1480.0,1487.0,-3.0,4.0,178.0,529.32,441.0,78.0,
FG2503.ZCE,20240321,1480.0,1487.0,1482.0,1503.0,1482.0,1494.0,1491.0,7.0,4.0,192.0,572.46,479.0,38.0,
FG2503.ZCE,20240322,1494.0,1491.0,1493.0,1510.0,1487.0,1490.0,1499.0,-1.0,8.0,207.0,620.76,539.0,60.0,
FG2503.ZCE,20240325,1490.0,1499.0,1487.0,1493.0,1459.0,1459.0,1474.0,-40.0,-25.0,380.0,1120.01,733.0,194.0,
FG2503.ZCE,20240326,1459.0,1474.0,1463.0,1465.0,1453.0,1454.0,1459.0,-20.0,-15.0,150.0,437.57,790.0,57.0,
FG2503.ZCE,20240327,1454.0,1459.0,1459.0,1463.0,1423.0,1426.0,1442.0,-33.0,-17.0,388.0,1119.36,920.0,130.0,
FG2503.ZCE,20240328,1426.0,1442.0,1427.0,1433.0,1407.0,1409.0,1419.0,-33.0,-23.0,298.0,845.57,1018.0,98.0,
FG2503.ZCE,20240329,1409.0,1419.0,1410.0,1422.0,1398.0,1409.0,1408.0,-10.0,-11.0,460.0,1295.47,1168.0,150.0,
FG2503.ZCE,20240401,1409.0,1408.0,1407.0,1433.0,1404.0,1433.0,1421.0,25.0,13.0,291.0,827.19,1238.0,70.0,
FG2503.ZCE,20240402,1433.0,1421.0,1435.0,1437.0,1417.0,1425.0,1427.0,4.0,6.0,176.0,502.36,1281.0,43.0,
FG2503.ZCE,20240403,1425.0,1427.0,1422.0,1440.0,1421.0,1428.0,1433.0,1.0,6.0,173.0,495.94,1296.0,15.0,
FG2503.ZCE,20240408,1428.0,1433.0,1442.0,1472.0,1442.0,1470.0,1459.0,37.0,26.0,275.0,802.44,1180.0,-116.0,
FG2503.ZCE,20240409,1470.0,1459.0,1468.0,1493.0,1455.0,1489.0,1473.0,30.0,14.0,434.0,1278.8,1185.0,5.0,
FG2503.ZCE,20240410,1489.0,1473.0,1495.0,1505.0,1474.0,1488.0,1491.0,15.0,18.0,807.0,2406.89,1320.0,135.0,
FG2503.ZCE,20240411,1488.0,1491.0,1485.0,1496.0,1470.0,1475.0,1483.0,-16.0,-8.0,392.0,1162.59,1327.0,7.0,
FG2503.ZCE,20240412,1475.0,1483.0,1471.0,1488.0,1462.0,1483.0,1474.0,0.0,-9.0,292.0,860.95,1337.0,10.0,
FG2503.ZCE,20240415,1483.0,1474.0,1480.0,1486.0,1445.0,1470.0,1465.0,-4.0,-9.0,524.0,1535.03,1461.0,124.0,
FG2503.ZCE,20240416,1470.0,1465.0,1472.0,1472.0,1455.0,1460.0,1462.0,-5.0,-3.0,223.0,652.03,1559.0,98.0,
FG2503.ZCE,20240417,1460.0,1462.0,1458.0,1472.0,1450.0,1472.0,1462.0,10.0,0.0,158.0,461.86,1553.0,-6.0,
FG2503.ZCE,20240418,1472.0,1462.0,1480.0,1509.0,1468.0,1501.0,1496.0,39.0,34.0,624.0,1867.21,1328.0,-225.0,
FG2503.ZCE,20240419,1501.0,1496.0,1496.0,1511.0,1491.0,1503.0,1501.0,7.0,5.0,410.0,1230.76,1358.0,30.0,
FG2503.ZCE,20240422,1503.0,1501.0,1500.0,1528.0,1494.0,1514.0,1514.0,13.0,13.0,558.0,1689.33,1306.0,-52.0,
FG2503.ZCE,20240423,1514.0,1514.0,1515.0,1525.0,1496.0,1500.0,1509.0,-14.0,-5.0,426.0,1285.89,1372.0,66.0,
FG2503.ZCE,20240424,1500.0,1509.0,1508.0,1536.0,1508.0,1524.0,1526.0,15.0,17.0,586.0,1788.07,1311.0,-61.0,
FG2503.ZCE,20240425,1524.0,1526.0,1535.0,1549.0,1525.0,1536.0,1537.0,10.0,11.0,523.0,1607.67,1350.0,39.0,
FG2503.ZCE,20240426,1536.0,1537.0,1544.0,1546.0,1520.0,1539.0,1534.0,2.0,-3.0,383.0,1175.32,1361.0,11.0,
FG2503.ZCE,20240429,1539.0,1534.0,1536.0,1544.0,1516.0,1537.0,1533.0,3.0,-1.0,297.0,910.5,1372.0,11.0,
FG2503.ZCE,20240430,1537.0,1533.0,1539.0,1548.0,1513.0,1519.0,1530.0,-14.0,-3.0,520.0,1591.15,1469.0,97.0,
FG2503.ZCE,20240506,1519.0,1530.0,1530.0,1576.0,1525.0,1569.0,1550.0,39.0,20.0,571.0,1770.29,1282.0,-187.0,
FG2503.ZCE,20240507,1569.0,1550.0,1576.0,1590.0,1567.0,1573.0,1579.0,23.0,29.0,512.0,1616.58,1240.0,-42.0,
FG2503.ZCE,20240508,1573.0,1579.0,1570.0,1584.0,1561.0,1567.0,1572.0,-12.0,-7.0,296.0,930.72,1244.0,4.0,
FG2503.ZCE,20240509,1567.0,1572.0,1570.0,1593.0,1567.0,1588.0,1579.0,16.0,7.0,418.0,1319.94,1212.0,-32.0,
FG2503.ZCE,20240510,1588.0,1579.0,1600.0,1607.0,1573.0,1586.0,1594.0,7.0,15.0,593.0,1890.44,1225.0,13.0,
FG2503.ZCE,20240513,1586.0,1594.0,1589.0,1592.0,1571.0,1589.0,1583.0,-5.0,-11.0,317.0,1003.68,1255.0,30.0,
FG2503.ZCE,20240514,1589.0,1583.0,1583.0,1588.0,1554.0,1567.0,1564.0,-16.0,-19.0,2977.0,9314.04,3829.0,2574.0,
FG2503.ZCE,20240515,1567.0,1564.0,1559.0,1565.0,1546.0,1563.0,1559.0,-1.0,-5.0,663.0,2066.8,4253.0,424.0,
FG2503.ZCE,20240516,1563.0,1559.0,1562.0,1583.0,1556.0,1580.0,1567.0,21.0,8.0,863.0,2705.32,4384.0,131.0,
FG2503.ZCE,20240517,1580.0,1567.0,1583.0,1616.0,1575.0,1614.0,1599.0,47.0,32.0,537.0,1717.82,4268.0,-116.0,
FG2503.ZCE,20240520,1614.0,1599.0,1617.0,1638.0,1609.0,1624.0,1622.0,25.0,23.0,703.0,2280.61,4391.0,123.0,
FG2503.ZCE,20240521,1624.0,1622.0,1621.0,1660.0,1619.0,1644.0,1645.0,22.0,23.0,928.0,3052.29,4632.0,241.0,
FG2503.ZCE,20240522,1644.0,1645.0,1648.0,1696.0,1647.0,1688.0,1672.0,43.0,27.0,714.0,2388.24,4678.0,46.0,
FG2503.ZCE,20240523,1688.0,1672.0,1692.0,1699.0,1656.0,1674.0,1678.0,2.0,6.0,588.0,1973.02,4772.0,94.0,
FG2503.ZCE,20240524,1674.0,1678.0,1679.0,1715.0,1677.0,1701.0,1697.0,23.0,19.0,803.0,2724.74,4902.0,130.0,
FG2503.ZCE,20240527,1701.0,1697.0,1710.0,1727.0,1706.0,1719.0,1717.0,22.0,20.0,375.0,1287.58,4905.0,3.0,
FG2503.ZCE,20240528,1719.0,1717.0,1719.0,1731.0,1698.0,1701.0,1714.0,-16.0,-3.0,434.0,1487.94,4785.0,-120.0,
FG2503.ZCE,20240529,1701.0,1714.0,1705.0,1762.0,1681.0,1762.0,1716.0,48.0,2.0,537.0,1842.6,4793.0,8.0,
FG2503.ZCE,20240530,1762.0,1716.0,1761.0,1767.0,1710.0,1725.0,1743.0,9.0,27.0,429.0,1495.24,4843.0,50.0,
FG2503.ZCE,20240531,1725.0,1743.0,1721.0,1733.0,1711.0,1715.0,1720.0,-28.0,-23.0,335.0,1152.49,4916.0,73.0,
FG2503.ZCE,20240603,1715.0,1720.0,1716.0,1716.0,1659.0,1676.0,1680.0,-44.0,-40.0,1286.0,4320.72,5454.0,538.0,
FG2503.ZCE,20240604,1676.0,1680.0,1677.0,1705.0,1652.0,1692.0,1680.0,12.0,0.0,785.0,2637.2,5764.0,310.0,
FG2503.ZCE,20240605,1692.0,1680.0,1685.0,1700.0,1668.0,1690.0,1686.0,10.0,6.0,613.0,2066.93,5848.0,84.0,
FG2503.ZCE,20240606,1690.0,1686.0,1690.0,1717.0,1689.0,1710.0,1710.0,24.0,24.0,2265.0,7745.97,7541.0,1693.0,
FG2503.ZCE,20240607,1710.0,1710.0,1719.0,1720.0,1682.0,1689.0,1695.0,-21.0,-15.0,883.0,2993.65,7859.0,318.0,
FG2503.ZCE,20240611,1689.0,1695.0,1686.0,1695.0,1657.0,1664.0,1668.0,-31.0,-27.0,995.0,3319.58,8143.0,284.0,
FG2503.ZCE,20240612,1664.0,1668.0,1666.0,1677.0,1657.0,1665.0,1669.0,-3.0,1.0,812.0,2710.74,8570.0,427.0,
FG2503.ZCE,20240613,1665.0,1669.0,1666.0,1666.0,1623.0,1635.0,1638.0,-34.0,-31.0,1603.0,5251.46,9699.0,1129.0,
FG2503.ZCE,20240614,1635.0,1638.0,1643.0,1650.0,1628.0,1640.0,1637.0,2.0,-1.0,928.0,3038.73,9958.0,259.0,
FG2503.ZCE,20240617,1640.0,1637.0,1636.0,1636.0,1584.0,1587.0,1609.0,-50.0,-28.0,659.0,2121.23,10021.0,63.0,
FG2503.ZCE,20240618,1587.0,1609.0,1591.0,1602.0,1563.0,1571.0,1589.0,-38.0,-20.0,928.0,2948.52,10597.0,576.0,
FG2503.ZCE,20240619,1571.0,1589.0,1565.0,1585.0,1563.0,1576.0,1574.0,-13.0,-15.0,385.0,1211.9,10711.0,114.0,
FG2503.ZCE,20240620,1576.0,1574.0,1584.0,1585.0,1558.0,1580.0,1574.0,6.0,0.0,379.0,1192.92,10575.0,-136.0,
FG2503.ZCE,20240621,1580.0,1574.0,1585.0,1606.0,1570.0,1574.0,1587.0,0.0,13.0,368.0,1167.91,10393.0,-182.0,
FG2503.ZCE,20240624,1574.0,1587.0,1561.0,1578.0,1531.0,1537.0,1550.0,-50.0,-37.0,602.0,1866.12,10305.0,-88.0,
FG2503.ZCE,20240625,1537.0,1550.0,1533.0,1554.0,1533.0,1549.0,1542.0,-1.0,-8.0,526.0,1622.26,9890.0,-415.0,
FG2503.ZCE,20240626,1549.0,1542.0,1547.0,1560.0,1535.0,1557.0,1545.0,15.0,3.0,199.0,614.92,9895.0,5.0,
FG2503.ZCE,20240627,1557.0,1545.0,1564.0,1564.0,1538.0,1541.0,1551.0,-4.0,6.0,152.0,471.54,9917.0,22.0,
FG2503.ZCE,20240628,1541.0,1551.0,1547.0,1570.0,1537.0,1568.0,1555.0,17.0,4.0,203.0,631.37,9899.0,-18.0,
FG2503.ZCE,20240701,1568.0,1555.0,1567.0,1584.0,1553.0,1568.0,1567.0,13.0,12.0,251.0,786.59,9871.0,-28.0,
FG2503.ZCE,20240702,1568.0,1567.0,1568.0,1598.0,1568.0,1591.0,1586.0,24.0,19.0,337.0,1069.1,9887.0,16.0,
FG2503.ZCE,20240703,1591.0,1586.0,1591.0,1602.0,1580.0,1602.0,1593.0,16.0,7.0,318.0,1013.3,9953.0,66.0,
FG2503.ZCE,20240704,1602.0,1593.0,1602.0,1611.0,1585.0,1590.0,1603.0,-3.0,10.0,306.0,980.79,9949.0,-4.0,
FG2503.ZCE,20240705,1590.0,1603.0,1579.0,1591.0,1556.0,1557.0,1569.0,-46.0,-34.0,227.0,712.35,9993.0,44.0,
FG2503.ZCE,20240708,1557.0,1569.0,1561.0,1565.0,1538.0,1546.0,1550.0,-23.0,-19.0,233.0,722.24,10071.0,78.0,
FG2503.ZCE,20240709,1546.0,1550.0,1548.0,1556.0,1534.0,1552.0,1547.0,2.0,-3.0,261.0,807.45,10028.0,-43.0,
FG2503.ZCE,20240710,1552.0,1547.0,1550.0,1552.0,1505.0,1515.0,1530.0,-32.0,-17.0,458.0,1401.45,10177.0,149.0,
FG2503.ZCE,20240711,1515.0,1530.0,1518.0,1538.0,1507.0,1523.0,1523.0,-7.0,-7.0,227.0,691.37,10147.0,-30.0,
FG2503.ZCE,20240712,1523.0,1523.0,1496.0,1535.0,1496.0,1531.0,1526.0,8.0,3.0,319.0,973.52,10050.0,-97.0,
FG2503.ZCE,20240715,1531.0,1526.0,1518.0,1539.0,1515.0,1523.0,1528.0,-3.0,2.0,240.0,733.27,9973.0,-77.0,
FG2503.ZCE,20240716,1523.0,1528.0,1521.0,1526.0,1510.0,1523.0,1518.0,-5.0,-10.0,2639.0,8011.09,7483.0,-2490.0,
FG2503.ZCE,20240717,1523.0,1518.0,1519.0,1532.0,1503.0,1516.0,1518.0,-2.0,0.0,227.0,689.24,7495.0,12.0,
FG2503.ZCE,20240718,1516.0,1518.0,1519.0,1537.0,1517.0,1532.0,1526.0,14.0,8.0,211.0,644.0,7436.0,-59.0,
FG2503.ZCE,20240719,1532.0,1526.0,1552.0,1552.0,1519.0,1522.0,1525.0,-4.0,-1.0,880.0,2684.31,8209.0,773.0,
FG2503.ZCE,20240722,1522.0,1525.0,1520.0,1529.0,1502.0,1510.0,1513.0,-15.0,-12.0,442.0,1337.44,8323.0,114.0,
FG2503.ZCE,20240723,1510.0,1513.0,1511.0,1520.0,1494.0,1497.0,1507.0,-16.0,-6.0,271.0,816.53,8380.0,57.0,
FG2503.ZCE,20240724,1497.0,1507.0,1496.0,1510.0,1489.0,1497.0,1498.0,-10.0,-9.0,312.0,934.72,8343.0,-37.0,
FG2503.ZCE,20240725,1497.0,1498.0,1498.0,1502.0,1478.0,1483.0,1493.0,-15.0,-5.0,551.0,1645.05,8306.0,-37.0,
FG2503.ZCE,20240726,1483.0,1493.0,1488.0,1500.0,1474.0,1475.0,1490.0,-18.0,-3.0,483.0,1439.17,8304.0,-2.0,
FG2503.ZCE,20240729,1475.0,1490.0,1473.0,1478.0,1428.0,1435.0,1453.0,-55.0,-37.0,496.0,1441.41,8428.0,124.0,
FG2503.ZCE,20240730,1435.0,1453.0,1443.0,1443.0,1417.0,1424.0,1425.0,-29.0,-28.0,876.0,2496.5,8026.0,-402.0,
FG2503.ZCE,20240731,1424.0,1425.0,1424.0,1447.0,1408.0,1439.0,1433.0,14.0,8.0,423.0,1212.36,8062.0,36.0,
FG2503.ZCE,20240801,1439.0,1433.0,1444.0,1461.0,1424.0,1429.0,1435.0,-4.0,2.0,596.0,1710.86,7958.0,-104.0,
FG2503.ZCE,20240802,1429.0,1435.0,1432.0,1445.0,1413.0,1445.0,1426.0,10.0,-9.0,790.0,2252.99,8047.0,89.0,
FG2503.ZCE,20240805,1445.0,1426.0,1441.0,1444.0,1414.0,1432.0,1434.0,6.0,8.0,455.0,1305.13,8021.0,-26.0,
FG2503.ZCE,20240806,1432.0,1434.0,1427.0,1440.0,1417.0,1417.0,1428.0,-17.0,-6.0,182.0,519.63,8059.0,38.0,
FG2503.ZCE,20240807,1417.0,1428.0,1420.0,1424.0,1404.0,1412.0,1413.0,-16.0,-15.0,534.0,1509.58,8267.0,208.0,
FG2503.ZCE,20240808,1412.0,1413.0,1400.0,1422.0,1383.0,1389.0,1400.0,-24.0,-13.0,266.0,744.75,8305.0,38.0,
FG2503.ZCE,20240809,1389.0,1400.0,1394.0,1420.0,1392.0,1403.0,1407.0,3.0,7.0,473.0,1330.96,8352.0,47.0,
FG2503.ZCE,20240812,1403.0,1407.0,1404.0,1405.0,1381.0,1387.0,1394.0,-20.0,-13.0,639.0,1780.98,8325.0,-27.0,
FG2503.ZCE,20240813,1387.0,1394.0,1393.0,1393.0,1341.0,1348.0,1373.0,-46.0,-21.0,1524.0,4185.02,7815.0,-510.0,
FG2503.ZCE,20240814,1348.0,1373.0,1356.0,1356.0,1309.0,1318.0,1324.0,-55.0,-49.0,904.0,2393.44,7869.0,54.0,
FG2503.ZCE,20240815,1318.0,1324.0,1318.0,1324.0,1292.0,1313.0,1309.0,-11.0,-15.0,414.0,1084.24,7853.0,-16.0,
FG2503.ZCE,20240816,1313.0,1309.0,1322.0,1326.0,1301.0,1301.0,1313.0,-8.0,4.0,247.0,648.78,7829.0,-24.0,
FG2503.ZCE,20240819,1301.0,1313.0,1302.0,1320.0,1290.0,1305.0,1302.0,-8.0,-11.0,825.0,2148.33,7357.0,-472.0,
FG2503.ZCE,20240820,1305.0,1302.0,1314.0,1330.0,1299.0,1322.0,1316.0,20.0,14.0,225.0,592.0,7334.0,-23.0,
FG2503.ZCE,20240821,1322.0,1316.0,1330.0,1352.0,1316.0,1351.0,1337.0,35.0,21.0,344.0,920.11,7359.0,25.0,
FG2503.ZCE,20240822,1351.0,1337.0,1347.0,1355.0,1290.0,1300.0,1319.0,-37.0,-18.0,496.0,1308.87,7481.0,122.0,
FG2503.ZCE,20240823,1300.0,1319.0,1300.0,1306.0,1282.0,1286.0,1295.0,-33.0,-24.0,287.0,743.24,7527.0,46.0,
FG2503.ZCE,20240826,1286.0,1295.0,1276.0,1301.0,1262.0,1283.0,1278.0,-12.0,-17.0,590.0,1508.5,7683.0,156.0,
FG2503.ZCE,20240827,1283.0,1278.0,1288.0,1311.0,1279.0,1305.0,1291.0,27.0,13.0,607.0,1567.54,7764.0,81.0,
FG2503.ZCE,20240828,1305.0,1291.0,1295.0,1323.0,1286.0,1291.0,1300.0,0.0,9.0,521.0,1354.92,7902.0,138.0,
FG2503.ZCE,20240829,1291.0,1300.0,1286.0,1311.0,1285.0,1297.0,1294.0,-3.0,-6.0,679.0,1756.98,8104.0,202.0,
FG2503.ZCE,20240830,1297.0,1294.0,1298.0,1317.0,1286.0,1302.0,1299.0,8.0,5.0,909.0,2362.03,8485.0,381.0,
FG2503.ZCE,20240902,1302.0,1299.0,1299.0,1308.0,1238.0,1241.0,1269.0,-58.0,-30.0,1446.0,3670.6,8436.0,-49.0,
FG2503.ZCE,20240903,1241.0,1269.0,1250.0,1250.0,1206.0,1208.0,1227.0,-61.0,-42.0,1080.0,2650.44,8182.0,-254.0,
FG2503.ZCE,20240904,1208.0,1227.0,1208.0,1215.0,1165.0,1175.0,1193.0,-52.0,-34.0,1646.0,3928.88,7769.0,-413.0,
FG2503.ZCE,20240905,1175.0,1193.0,1182.0,1213.0,1167.0,1172.0,1190.0,-21.0,-3.0,1362.0,3242.08,7472.0,-297.0,
FG2503.ZCE,20240906,1172.0,1190.0,1179.0,1188.0,1153.0,1165.0,1166.0,-25.0,-24.0,1256.0,2928.82,7432.0,-40.0,
FG2503.ZCE,20240909,1165.0,1166.0,1169.0,1170.0,1137.0,1159.0,1153.0,-7.0,-13.0,626.0,1443.87,7445.0,13.0,
FG2503.ZCE,20240910,1159.0,1153.0,1158.0,1165.0,1126.0,1130.0,1144.0,-23.0,-9.0,1032.0,2361.0,7527.0,82.0,
FG2503.ZCE,20240911,1130.0,1144.0,1129.0,1132.0,1097.0,1130.0,1111.0,-14.0,-33.0,1233.0,2740.3,7165.0,-362.0,
FG2503.ZCE,20240912,1130.0,1111.0,1131.0,1131.0,1057.0,1095.0,1098.0,-16.0,-13.0,1788.0,3924.82,7279.0,114.0,
FG2503.ZCE,20240913,1095.0,1098.0,1097.0,1113.0,1079.0,1082.0,1096.0,-16.0,-2.0,993.0,2175.99,7577.0,298.0,
FG2503.ZCE,20240918,1082.0,1096.0,1088.0,1089.0,1055.0,1080.0,1073.0,-16.0,-23.0,863.0,1851.96,7522.0,-55.0,
FG2503.ZCE,20240919,1080.0,1073.0,1074.0,1128.0,1074.0,1125.0,1098.0,52.0,25.0,1606.0,3526.7,7892.0,370.0,
FG2503.ZCE,20240920,1125.0,1098.0,1124.0,1125.0,1089.0,1095.0,1104.0,-3.0,6.0,1805.0,3986.8,7956.0,64.0,
FG2503.ZCE,20240923,1095.0,1104.0,1094.0,1127.0,1078.0,1121.0,1102.0,17.0,-2.0,1061.0,2339.11,8082.0,126.0,
FG2503.ZCE,20240924,1121.0,1102.0,1119.0,1182.0,1115.0,1178.0,1144.0,76.0,42.0,1762.0,4032.85,8184.0,102.0,
FG2503.ZCE,20240925,1178.0,1144.0,1180.0,1250.0,1174.0,1195.0,1212.0,51.0,68.0,3335.0,8084.91,8241.0,57.0,
FG2503.ZCE,20240926,1195.0,1212.0,1192.0,1224.0,1180.0,1215.0,1206.0,3.0,-6.0,2161.0,5214.48,8496.0,255.0,
FG2503.ZCE,20240927,1215.0,1206.0,1231.0,1276.0,1223.0,1276.0,1247.0,70.0,41.0,1924.0,4796.8,8486.0,-10.0,
FG2503.ZCE,20240930,1276.0,1247.0,1267.0,1372.0,1264.0,1371.0,1334.0,124.0,87.0,3670.0,9792.31,8205.0,-281.0,
FG2503.ZCE,20241008,1371.0,1334.0,1398.0,1421.0,1260.0,1282.0,1355.0,-52.0,21.0,3491.0,9463.7,8051.0,-154.0,
FG2503.ZCE,20241009,1282.0,1355.0,1283.0,1297.0,1257.0,1264.0,1278.0,-91.0,-77.0,1919.0,4905.45,8241.0,190.0,
FG2503.ZCE,20241010,1264.0,1278.0,1260.0,1286.0,1218.0,1231.0,1252.0,-47.0,-26.0,4628.0,11585.87,10575.0,2334.0,
FG2503.ZCE,20241011,1231.0,1252.0,1235.0,1261.0,1235.0,1261.0,1246.0,9.0,-6.0,1289.0,3212.88,10708.0,133.0,
FG2503.ZCE,20241014,1261.0,1246.0,1260.0,1323.0,1244.0,1304.0,1289.0,58.0,43.0,3454.0,8904.75,10424.0,-284.0,
FG2503.ZCE,20241015,1304.0,1289.0,1288.0,1388.0,1288.0,1369.0,1351.0,80.0,62.0,3242.0,8756.85,10387.0,-37.0,
FG2503.ZCE,20241016,1369.0,1351.0,1375.0,1409.0,1358.0,1382.0,1391.0,31.0,40.0,2876.0,8001.2,10506.0,119.0,
FG2503.ZCE,20241017,1382.0,1391.0,1387.0,1406.0,1256.0,1260.0,1339.0,-131.0,-52.0,3798.0,10167.61,10627.0,121.0,
FG2503.ZCE,20241018,1260.0,1339.0,1262.0,1339.0,1262.0,1316.0,1300.0,-23.0,-39.0,2083.0,5416.19,10587.0,-40.0,
FG2503.ZCE,20241021,1316.0,1300.0,1326.0,1337.0,1302.0,1330.0,1318.0,30.0,18.0,1452.0,3827.75,10523.0,-64.0,
FG2503.ZCE,20241022,1330.0,1318.0,1325.0,1360.0,1314.0,1347.0,1345.0,29.0,27.0,2747.0,7386.76,10519.0,-4.0,
FG2503.ZCE,20241023,1347.0,1345.0,1348.0,1369.0,1321.0,1332.0,1342.0,-13.0,-3.0,1763.0,4732.7,10193.0,-326.0,
FG2503.ZCE,20241024,1332.0,1342.0,1331.0,1408.0,1331.0,1407.0,1368.0,65.0,26.0,2906.0,7950.39,10305.0,112.0,
FG2503.ZCE,20241025,1407.0,1368.0,1405.0,1431.0,1400.0,1418.0,1415.0,50.0,47.0,3409.0,9645.89,9918.0,-387.0,
FG2503.ZCE,20241028,1418.0,1415.0,1415.0,1477.0,1392.0,1473.0,1451.0,58.0,36.0,2854.0,8283.56,10013.0,95.0,
FG2503.ZCE,20241029,1473.0,1451.0,1472.0,1485.0,1426.0,1440.0,1455.0,-11.0,4.0,3374.0,9818.05,9915.0,-98.0,
FG2503.ZCE,20241030,1440.0,1455.0,1445.0,1487.0,1412.0,1447.0,1453.0,-8.0,-2.0,5114.0,14857.7,10443.0,528.0,
FG2503.ZCE,20241031,1447.0,1453.0,1448.0,1459.0,1424.0,1440.0,1444.0,-13.0,-9.0,3826.0,11048.49,10602.0,159.0,
FG2503.ZCE,20241101,1440.0,1444.0,1432.0,1452.0,1424.0,1447.0,1437.0,3.0,-7.0,2035.0,5849.86,10944.0,342.0,
FG2503.ZCE,20241104,1447.0,1437.0,1453.0,1456.0,1384.0,1418.0,1410.0,-19.0,-27.0,2849.0,8033.45,11005.0,61.0,
FG2503.ZCE,20241105,1418.0,1410.0,1417.0,1464.0,1404.0,1454.0,1432.0,44.0,22.0,3149.0,9017.39,11080.0,75.0,
FG2503.ZCE,20241106,1454.0,1432.0,1466.0,1476.0,1447.0,1459.0,1461.0,27.0,29.0,3565.0,10419.96,11057.0,-23.0,
FG2503.ZCE,20241107,1459.0,1461.0,1456.0,1464.0,1430.0,1451.0,1449.0,-10.0,-12.0,2912.0,8441.36,10867.0,-190.0,
FG2503.ZCE,20241108,1451.0,1449.0,1450.0,1469.0,1411.0,1419.0,1438.0,-30.0,-11.0,2964.0,8524.21,10970.0,103.0,
FG2503.ZCE,20241111,1419.0,1438.0,1407.0,1445.0,1360.0,1384.0,1402.0,-54.0,-36.0,4102.0,11502.05,10349.0,-621.0,
FG2503.ZCE,20241112,1384.0,1402.0,1382.0,1385.0,1356.0,1376.0,1371.0,-26.0,-31.0,3206.0,8789.66,11002.0,653.0,
FG2503.ZCE,20241113,1376.0,1371.0,1378.0,1400.0,1364.0,1388.0,1381.0,17.0,10.0,2121.0,5859.46,11466.0,464.0,
FG2503.ZCE,20241114,1388.0,1381.0,1387.0,1391.0,1340.0,1342.0,1366.0,-39.0,-15.0,2187.0,5974.82,11542.0,76.0,
FG2503.ZCE,20241115,1342.0,1366.0,1357.0,1359.0,1322.0,1327.0,1338.0,-39.0,-28.0,2292.0,6134.86,11598.0,56.0,
FG2503.ZCE,20241118,1327.0,1338.0,1332.0,1333.0,1298.0,1312.0,1314.0,-26.0,-24.0,2723.0,7158.44,12086.0,488.0,
FG2503.ZCE,20241119,1312.0,1314.0,1312.0,1333.0,1305.0,1328.0,1317.0,14.0,3.0,1656.0,4363.52,12030.0,-56.0,
FG2503.ZCE,20241120,1328.0,1317.0,1323.0,1328.0,1313.0,1319.0,1320.0,2.0,3.0,1372.0,3621.24,12098.0,68.0,
FG2503.ZCE,20241121,1319.0,1320.0,1322.0,1354.0,1315.0,1342.0,1339.0,22.0,19.0,2063.0,5526.07,12218.0,120.0,
FG2503.ZCE,20241122,1342.0,1339.0,1346.0,1348.0,1300.0,1307.0,1324.0,-32.0,-15.0,1549.0,4101.0,12032.0,-186.0,
FG2503.ZCE,20241125,1307.0,1324.0,1309.0,1329.0,1301.0,1307.0,1312.0,-17.0,-12.0,1243.0,3262.06,12000.0,-32.0,
FG2503.ZCE,20241126,1307.0,1312.0,1308.0,1315.0,1287.0,1311.0,1302.0,-1.0,-10.0,1249.0,3252.43,12152.0,152.0,
FG2503.ZCE,20241127,1311.0,1302.0,1309.0,1324.0,1304.0,1313.0,1316.0,11.0,14.0,1791.0,4712.47,12504.0,352.0,
FG2503.ZCE,20241128,1313.0,1316.0,1311.0,1317.0,1300.0,1311.0,1310.0,-5.0,-6.0,1695.0,4442.13,12460.0,-44.0,
FG2503.ZCE,20241129,1311.0,1310.0,1315.0,1341.0,1310.0,1336.0,1328.0,26.0,18.0,2331.0,6190.66,12650.0,190.0,
FG2503.ZCE,20241202,1336.0,1328.0,1338.0,1370.0,1327.0,1362.0,1351.0,34.0,23.0,2836.0,7661.67,13097.0,447.0,
FG2503.ZCE,20241203,1362.0,1351.0,1363.0,1363.0,1343.0,1352.0,1350.0,1.0,-1.0,2372.0,6404.24,14144.0,1047.0,
FG2503.ZCE,20241204,1352.0,1350.0,1348.0,1349.0,1318.0,1320.0,1330.0,-30.0,-20.0,2132.0,5671.01,13893.0,-251.0,
FG2503.ZCE,20241205,1320.0,1330.0,1319.0,1319.0,1277.0,1291.0,1297.0,-39.0,-33.0,4435.0,11504.5,14704.0,811.0,
FG2503.ZCE,20241206,1291.0,1297.0,1290.0,1304.0,1283.0,1293.0,1293.0,-4.0,-4.0,2123.0,5491.66,14607.0,-97.0,
FG2503.ZCE,20241209,1293.0,1293.0,1292.0,1302.0,1270.0,1280.0,1281.0,-13.0,-12.0,2573.0,6593.81,14371.0,-236.0,
FG2503.ZCE,20241210,1280.0,1281.0,1303.0,1355.0,1303.0,1313.0,1329.0,32.0,48.0,8032.0,21350.37,14305.0,-66.0,
FG2503.ZCE,20241211,1313.0,1329.0,1313.0,1326.0,1305.0,1319.0,1317.0,-10.0,-12.0,2632.0,6930.65,14477.0,172.0,
FG2503.ZCE,20241212,1319.0,1317.0,1322.0,1336.0,1314.0,1332.0,1327.0,15.0,10.0,2168.0,5753.23,14629.0,152.0,
FG2503.ZCE,20241213,1332.0,1327.0,1327.0,1327.0,1297.0,1298.0,1313.0,-29.0,-14.0,2691.0,7064.57,14318.0,-311.0,
FG2503.ZCE,20241216,1298.0,1313.0,1298.0,1307.0,1266.0,1290.0,1282.0,-23.0,-31.0,3840.0,9843.9,14557.0,239.0,
FG2503.ZCE,20241217,1290.0,1282.0,1292.0,1307.0,1280.0,1298.0,1294.0,16.0,12.0,2209.0,5717.13,14649.0,92.0,
FG2503.ZCE,20241218,1298.0,1294.0,1295.0,1312.0,1281.0,1294.0,1297.0,0.0,3.0,2401.0,6225.99,14789.0,140.0,
FG2503.ZCE,20241219,1294.0,1297.0,1296.0,1334.0,1289.0,1318.0,1313.0,21.0,16.0,3409.0,8953.81,15274.0,485.0,
FG2503.ZCE,20241220,1318.0,1313.0,1317.0,1318.0,1295.0,1298.0,1306.0,-15.0,-7.0,3123.0,8158.48,14993.0,-281.0,
FG2503.ZCE,20241223,1298.0,1306.0,1292.0,1309.0,1285.0,1300.0,1300.0,-6.0,-6.0,2401.0,6241.18,14865.0,-128.0,
FG2503.ZCE,20241224,1300.0,1300.0,1304.0,1320.0,1293.0,1316.0,1305.0,16.0,5.0,1388.0,3621.42,14874.0,9.0,
FG2503.ZCE,20241225,1316.0,1305.0,1308.0,1322.0,1289.0,1295.0,1301.0,-10.0,-4.0,1752.0,4558.37,14965.0,91.0,
FG2503.ZCE,20241226,1295.0,1301.0,1300.0,1300.0,1267.0,1271.0,1281.0,-30.0,-20.0,4303.0,11024.24,15371.0,406.0,
FG2503.ZCE,20241227,1271.0,1281.0,1268.0,1277.0,1260.0,1266.0,1270.0,-15.0,-11.0,3474.0,8825.11,15178.0,-193.0,
FG2503.ZCE,20241230,1266.0,1270.0,1263.0,1267.0,1244.0,1260.0,1257.0,-10.0,-13.0,6702.0,16848.02,17101.0,1923.0,
FG2503.ZCE,20241231,1260.0,1257.0,1260.0,1260.0,1234.0,1244.0,1248.0,-13.0,-9.0,6163.0,15379.72,16694.0,-407.0,
FG2503.ZCE,20250102,1244.0,1248.0,1245.0,1263.0,1240.0,1256.0,1255.0,8.0,7.0,5062.0,12704.48,17445.0,751.0,
FG2503.ZCE,20250103,1256.0,1255.0,1255.0,1266.0,1246.0,1264.0,1256.0,9.0,1.0,7038.0,17675.73,17124.0,-321.0,
FG2503.ZCE,20250106,1264.0,1256.0,1262.0,1284.0,1250.0,1259.0,1269.0,3.0,13.0,10273.0,26079.09,17683.0,559.0,
FG2503.ZCE,20250107,1259.0,1269.0,1265.0,1279.0,1256.0,1262.0,1267.0,-7.0,-2.0,5422.0,13741.85,17363.0,-320.0,
FG2503.ZCE,20250108,1262.0,1267.0,1260.0,1267.0,1222.0,1226.0,1241.0,-41.0,-26.0,10351.0,25681.47,16433.0,-930.0,
FG2503.ZCE,20250109,1226.0,1241.0,1226.0,1253.0,1224.0,1248.0,1238.0,7.0,-3.0,6819.0,16881.73,16524.0,91.0,
FG2503.ZCE,20250110,1248.0,1238.0,1249.0,1256.0,1241.0,1252.0,1249.0,14.0,11.0,6631.0,16562.3,16070.0,-454.0,
FG2503.ZCE,20250113,1252.0,1249.0,1247.0,1306.0,1247.0,1295.0,1282.0,46.0,33.0,12078.0,30974.35,15390.0,-680.0,
FG2503.ZCE,20250114,1295.0,1282.0,1294.0,1324.0,1289.0,1321.0,1304.0,39.0,22.0,9032.0,23552.66,14818.0,-572.0,
FG2503.ZCE,20250115,1321.0,1304.0,1321.0,1330.0,1308.0,1314.0,1318.0,10.0,14.0,7858.0,20710.67,14628.0,-190.0,
FG2503.ZCE,20250116,1314.0,1318.0,1316.0,1375.0,1312.0,1372.0,1340.0,54.0,22.0,13455.0,36068.04,14722.0,94.0,
FG2503.ZCE,20250117,1372.0,1340.0,1370.0,1400.0,1345.0,1382.0,1369.0,42.0,29.0,17984.0,49245.04,15650.0,928.0,
FG2503.ZCE,20250120,1382.0,1369.0,1380.0,1381.0,1329.0,1342.0,1349.0,-27.0,-20.0,15820.0,42674.51,15697.0,47.0,
FG2503.ZCE,20250121,1342.0,1349.0,1342.0,1354.0,1326.0,1331.0,1340.0,-18.0,-9.0,10327.0,27684.56,15570.0,-127.0,
FG2503.ZCE,20250122,1331.0,1340.0,1328.0,1332.0,1307.0,1320.0,1318.0,-20.0,-22.0,12098.0,31894.48,14855.0,-715.0,
FG2503.ZCE,20250123,1320.0,1318.0,1317.0,1339.0,1310.0,1321.0,1325.0,3.0,7.0,11468.0,30387.27,13952.0,-903.0,
FG2503.ZCE,20250124,1321.0,1325.0,1320.0,1337.0,1308.0,1327.0,1324.0,2.0,-1.0,7878.0,20868.41,13296.0,-656.0,
FG2503.ZCE,20250127,1327.0,1324.0,1328.0,1329.0,1294.0,1315.0,1314.0,-9.0,-10.0,9608.0,25240.32,12044.0,-1252.0,
FG2503.ZCE,20250205,1315.0,1314.0,1299.0,1310.0,1260.0,1270.0,1281.0,-44.0,-33.0,6797.0,17409.54,12329.0,285.0,
FG2503.ZCE,20250206,1270.0,1281.0,1271.0,1280.0,1262.0,1274.0,1273.0,-7.0,-8.0,5497.0,14071.69,12441.0,112.0,
FG2503.ZCE,20250207,1274.0,1273.0,1271.0,1306.0,1263.0,1277.0,1285.0,4.0,12.0,7755.0,19932.12,12014.0,-427.0,
FG2503.ZCE,20250210,1277.0,1285.0,1274.0,1294.0,1255.0,1289.0,1275.0,4.0,-10.0,7998.0,20453.39,11277.0,-737.0,
FG2503.ZCE,20250211,1289.0,1275.0,1295.0,1297.0,1249.0,1255.0,1267.0,-20.0,-8.0,7890.0,20079.29,11948.0,671.0,
FG2503.ZCE,20250212,1255.0,1267.0,1250.0,1256.0,1232.0,1243.0,1243.0,-24.0,-24.0,25444.0,64206.54,14906.0,2958.0,
FG2503.ZCE,20250213,1243.0,1243.0,1240.0,1259.0,1190.0,1190.0,1231.0,-53.0,-12.0,8478.0,20880.31,11770.0,-3136.0,
FG2503.ZCE,20250214,1190.0,1231.0,1189.0,1202.0,1175.0,1181.0,1188.0,-50.0,-43.0,4908.0,11664.24,10223.0,-1547.0,
FG2503.ZCE,20250217,1181.0,1188.0,1180.0,1200.0,1170.0,1195.0,1188.0,7.0,0.0,3997.0,9497.65,8846.0,-1377.0,
FG2503.ZCE,20250218,1195.0,1188.0,1197.0,1210.0,1188.0,1202.0,1197.0,14.0,9.0,2576.0,6169.0,8065.0,-781.0,
FG2503.ZCE,20250219,1202.0,1197.0,1204.0,1209.0,1194.0,1195.0,1199.0,-2.0,2.0,1545.0,3706.15,7659.0,-406.0,
FG2503.ZCE,20250220,1195.0,1199.0,1201.0,1215.0,1195.0,1207.0,1205.0,8.0,6.0,2171.0,5230.19,7297.0,-362.0,
FG2503.ZCE,20250221,1207.0,1205.0,1211.0,1216.0,1167.0,1169.0,1184.0,-36.0,-21.0,3042.0,7205.74,6985.0,-312.0,
FG2503.ZCE,20250224,1169.0,1184.0,1166.0,1172.0,1151.0,1163.0,1163.0,-21.0,-21.0,1959.0,4555.24,6285.0,-700.0,
FG2503.ZCE,20250225,1163.0,1163.0,1159.0,1163.0,1132.0,1139.0,1143.0,-24.0,-20.0,2534.0,5790.76,5401.0,-884.0,
FG2503.ZCE,20250226,1139.0,1143.0,1134.0,1139.0,1120.0,1126.0,1130.0,-17.0,-13.0,1432.0,3236.57,4434.0,-967.0,
FG2503.ZCE,20250227,1126.0,1130.0,1120.0,1136.0,1120.0,1131.0,1131.0,1.0,1.0,2069.0,4680.66,2696.0,-1738.0,
FG2503.ZCE,20250228,1131.0,1131.0,1132.0,1135.0,1080.0,1106.0,1110.0,-25.0,-21.0,2909.0,6460.85,1020.0,-1676.0,
FG2503.ZCE,20250303,1106.0,1110.0,1101.0,1113.0,1087.0,1092.0,1100.0,-18.0,-10.0,232.0,510.41,867.0,-153.0,
FG2503.ZCE,20250304,1092.0,1100.0,1084.0,1084.0,1077.0,1077.0,1079.0,-23.0,-21.0,84.0,181.32,867.0,0.0,
FG2503.ZCE,20250305,1077.0,1079.0,1081.0,1081.0,1066.0,1066.0,1069.0,-13.0,-10.0,11.0,23.51,857.0,-10.0,
FG2503.ZCE,20250306,1066.0,1069.0,1020.0,1057.0,1020.0,1057.0,1041.0,-12.0,-28.0,70.0,150.63,808.0,-49.0,
FG2503.ZCE,20250307,1057.0,1041.0,,,,1038.0,1038.0,-3.0,-3.0,0.0,0.0,808.0,0.0,
FG2503.ZCE,20250310,1038.0,1038.0,1021.0,1027.0,1009.0,1009.0,1021.0,-29.0,-17.0,38.0,77.61,784.0,-24.0,
FG2503.ZCE,20250311,1009.0,1021.0,,,,1018.0,1018.0,-3.0,-3.0,0.0,0.0,784.0,0.0,
FG2503.ZCE,20250312,1018.0,1018.0,1015.0,1021.0,1009.0,1010.0,1013.0,-8.0,-5.0,19.0,38.51,784.0,0.0,
FG2503.ZCE,20250313,1010.0,1013.0,1017.0,1023.0,1008.0,1023.0,1013.0,10.0,0.0,79.0,160.08,784.0,0.0,
FG2503.ZCE,20250314,1023.0,1013.0,1020.0,1020.0,1006.0,1006.0,1013.0,-7.0,0.0,66.0,133.72,0.0,-784.0,