finance-talk/data/FG/FG2502.csv

ts_code,trade_date,pre_close,pre_settle,open,high,low,close,settle,change1,change2,vol,amount,oi,oi_chg,delv_settle
FG2502.ZCE,20240223,,1548.0,1573.0,1573.0,1556.0,1569.0,1566.0,21.0,18.0,24.0,75.16,20.0,,
FG2502.ZCE,20240226,1569.0,1566.0,1569.0,1569.0,1543.0,1550.0,1553.0,-16.0,-13.0,20.0,62.1,29.0,9.0,
FG2502.ZCE,20240227,1550.0,1553.0,1551.0,1567.0,1548.0,1567.0,1555.0,14.0,2.0,29.0,90.22,37.0,8.0,
FG2502.ZCE,20240228,1567.0,1555.0,1567.0,1567.0,1535.0,1541.0,1551.0,-14.0,-4.0,56.0,173.72,52.0,15.0,
FG2502.ZCE,20240229,1541.0,1551.0,1534.0,1548.0,1534.0,1542.0,1542.0,-9.0,-9.0,20.0,61.68,59.0,7.0,
FG2502.ZCE,20240301,1542.0,1542.0,1547.0,1554.0,1540.0,1543.0,1545.0,1.0,3.0,592.0,1829.48,622.0,563.0,
FG2502.ZCE,20240304,1543.0,1545.0,1541.0,1545.0,1525.0,1534.0,1534.0,-11.0,-11.0,65.0,199.48,650.0,28.0,
FG2502.ZCE,20240305,1534.0,1534.0,1538.0,1559.0,1527.0,1527.0,1542.0,-7.0,8.0,107.0,329.88,698.0,48.0,
FG2502.ZCE,20240306,1527.0,1542.0,1524.0,1536.0,1520.0,1530.0,1528.0,-12.0,-14.0,74.0,226.08,730.0,32.0,
FG2502.ZCE,20240307,1530.0,1528.0,1534.0,1538.0,1516.0,1523.0,1530.0,-5.0,2.0,101.0,309.04,768.0,38.0,
FG2502.ZCE,20240308,1523.0,1530.0,1526.0,1534.0,1526.0,1530.0,1530.0,0.0,0.0,43.0,131.55,771.0,3.0,
FG2502.ZCE,20240311,1530.0,1530.0,1533.0,1543.0,1501.0,1533.0,1529.0,3.0,-1.0,208.0,636.15,742.0,-29.0,
FG2502.ZCE,20240312,1533.0,1529.0,1535.0,1538.0,1526.0,1538.0,1532.0,9.0,3.0,65.0,199.18,755.0,13.0,
FG2502.ZCE,20240313,1538.0,1532.0,1540.0,1540.0,1529.0,1531.0,1536.0,-1.0,4.0,74.0,227.29,776.0,21.0,
FG2502.ZCE,20240314,1531.0,1536.0,1541.0,1543.0,1518.0,1528.0,1529.0,-8.0,-7.0,109.0,333.33,780.0,4.0,
FG2502.ZCE,20240315,1528.0,1529.0,1525.0,1539.0,1524.0,1529.0,1530.0,0.0,1.0,90.0,275.43,826.0,46.0,
FG2502.ZCE,20240318,1529.0,1530.0,1525.0,1525.0,1488.0,1494.0,1502.0,-36.0,-28.0,293.0,880.14,1004.0,178.0,
FG2502.ZCE,20240319,1494.0,1502.0,1497.0,1510.0,1490.0,1501.0,1498.0,-1.0,-4.0,93.0,278.58,1029.0,25.0,
FG2502.ZCE,20240320,1501.0,1498.0,1485.0,1510.0,1471.0,1497.0,1495.0,-1.0,-3.0,126.0,376.74,1081.0,52.0,
FG2502.ZCE,20240321,1497.0,1495.0,1491.0,1523.0,1491.0,1510.0,1507.0,15.0,12.0,159.0,479.33,1141.0,60.0,
FG2502.ZCE,20240322,1510.0,1507.0,1513.0,1525.0,1504.0,1504.0,1515.0,-3.0,8.0,82.0,248.47,1176.0,35.0,
FG2502.ZCE,20240325,1504.0,1515.0,1503.0,1511.0,1478.0,1478.0,1492.0,-37.0,-23.0,108.0,322.32,1228.0,52.0,
FG2502.ZCE,20240326,1478.0,1492.0,1482.0,1482.0,1470.0,1475.0,1475.0,-17.0,-17.0,107.0,315.65,1272.0,44.0,
FG2502.ZCE,20240327,1475.0,1475.0,1477.0,1478.0,1440.0,1447.0,1459.0,-28.0,-16.0,240.0,700.26,1427.0,155.0,
FG2502.ZCE,20240328,1447.0,1459.0,1442.0,1451.0,1423.0,1426.0,1431.0,-33.0,-28.0,127.0,363.52,1464.0,37.0,
FG2502.ZCE,20240329,1426.0,1431.0,1430.0,1437.0,1413.0,1427.0,1422.0,-4.0,-9.0,202.0,574.56,1608.0,144.0,
FG2502.ZCE,20240401,1427.0,1422.0,1418.0,1448.0,1418.0,1448.0,1433.0,26.0,11.0,152.0,435.71,1654.0,46.0,
FG2502.ZCE,20240402,1448.0,1433.0,1453.0,1453.0,1432.0,1436.0,1439.0,3.0,6.0,86.0,247.58,1697.0,43.0,
FG2502.ZCE,20240403,1436.0,1439.0,1439.0,1455.0,1436.0,1443.0,1448.0,4.0,9.0,109.0,315.59,1735.0,38.0,
FG2502.ZCE,20240408,1443.0,1448.0,1466.0,1490.0,1459.0,1490.0,1483.0,42.0,35.0,318.0,943.12,1485.0,-250.0,
FG2502.ZCE,20240409,1490.0,1483.0,1483.0,1511.0,1474.0,1509.0,1496.0,26.0,13.0,321.0,960.29,1425.0,-60.0,
FG2502.ZCE,20240410,1509.0,1496.0,1512.0,1525.0,1495.0,1503.0,1512.0,7.0,16.0,204.0,617.08,1389.0,-36.0,
FG2502.ZCE,20240411,1503.0,1512.0,1505.0,1519.0,1492.0,1493.0,1508.0,-19.0,-4.0,229.0,690.52,1349.0,-40.0,
FG2502.ZCE,20240412,1493.0,1508.0,1490.0,1510.0,1485.0,1505.0,1496.0,-3.0,-12.0,110.0,329.11,1335.0,-14.0,
FG2502.ZCE,20240415,1505.0,1496.0,1501.0,1505.0,1465.0,1485.0,1481.0,-11.0,-15.0,250.0,740.54,1311.0,-24.0,
FG2502.ZCE,20240416,1485.0,1481.0,1488.0,1489.0,1471.0,1476.0,1476.0,-5.0,-5.0,78.0,230.24,1365.0,54.0,
FG2502.ZCE,20240417,1476.0,1476.0,1474.0,1488.0,1469.0,1488.0,1479.0,12.0,3.0,239.0,706.72,1178.0,-187.0,
FG2502.ZCE,20240418,1488.0,1479.0,1520.0,1524.0,1486.0,1521.0,1513.0,42.0,34.0,235.0,711.11,1156.0,-22.0,
FG2502.ZCE,20240419,1521.0,1513.0,1522.0,1527.0,1506.0,1515.0,1518.0,2.0,5.0,137.0,415.86,1137.0,-19.0,
FG2502.ZCE,20240422,1515.0,1518.0,1516.0,1543.0,1511.0,1525.0,1527.0,7.0,9.0,155.0,473.41,1152.0,15.0,
FG2502.ZCE,20240423,1525.0,1527.0,1531.0,1540.0,1514.0,1514.0,1525.0,-13.0,-2.0,90.0,274.56,1130.0,-22.0,
FG2502.ZCE,20240424,1514.0,1525.0,1514.0,1555.0,1514.0,1546.0,1546.0,21.0,21.0,219.0,677.11,1068.0,-62.0,
FG2502.ZCE,20240425,1546.0,1546.0,1551.0,1566.0,1543.0,1556.0,1557.0,10.0,11.0,137.0,426.75,1064.0,-4.0,
FG2502.ZCE,20240426,1556.0,1557.0,1560.0,1562.0,1540.0,1558.0,1554.0,1.0,-3.0,64.0,198.87,1066.0,2.0,
FG2502.ZCE,20240429,1558.0,1554.0,1553.0,1557.0,1535.0,1546.0,1550.0,-8.0,-4.0,75.0,232.51,1050.0,-16.0,
FG2502.ZCE,20240430,1546.0,1550.0,1558.0,1565.0,1530.0,1537.0,1543.0,-13.0,-7.0,108.0,333.31,1079.0,29.0,
FG2502.ZCE,20240506,1537.0,1543.0,1548.0,1595.0,1547.0,1588.0,1570.0,45.0,27.0,336.0,1055.21,962.0,-117.0,
FG2502.ZCE,20240507,1588.0,1570.0,1597.0,1610.0,1584.0,1590.0,1598.0,20.0,28.0,104.0,332.37,950.0,-12.0,
FG2502.ZCE,20240508,1590.0,1598.0,1587.0,1600.0,1579.0,1585.0,1587.0,-13.0,-11.0,76.0,241.17,928.0,-22.0,
FG2502.ZCE,20240509,1585.0,1587.0,1584.0,1613.0,1584.0,1600.0,1600.0,13.0,13.0,108.0,345.55,940.0,12.0,
FG2502.ZCE,20240510,1600.0,1600.0,1620.0,1627.0,1590.0,1606.0,1613.0,6.0,13.0,176.0,567.94,951.0,11.0,
FG2502.ZCE,20240513,1606.0,1613.0,1603.0,1611.0,1588.0,1607.0,1598.0,-6.0,-15.0,76.0,242.88,944.0,-7.0,
FG2502.ZCE,20240514,1607.0,1598.0,1594.0,1597.0,1570.0,1587.0,1581.0,-11.0,-17.0,2635.0,8331.14,3436.0,2492.0,
FG2502.ZCE,20240515,1587.0,1581.0,1570.0,1583.0,1564.0,1578.0,1578.0,-3.0,-3.0,159.0,501.87,3536.0,100.0,
FG2502.ZCE,20240516,1578.0,1578.0,1578.0,1600.0,1574.0,1597.0,1583.0,19.0,5.0,416.0,1317.2,3649.0,113.0,
FG2502.ZCE,20240517,1597.0,1583.0,1597.0,1633.0,1597.0,1630.0,1620.0,47.0,37.0,140.0,453.47,3625.0,-24.0,
FG2502.ZCE,20240520,1630.0,1620.0,1628.0,1651.0,1627.0,1636.0,1637.0,16.0,17.0,268.0,877.35,3758.0,133.0,
FG2502.ZCE,20240521,1636.0,1637.0,1654.0,1679.0,1642.0,1663.0,1668.0,26.0,31.0,408.0,1360.73,3991.0,233.0,
FG2502.ZCE,20240522,1663.0,1668.0,1672.0,1717.0,1658.0,1707.0,1694.0,39.0,26.0,338.0,1145.09,4101.0,110.0,
FG2502.ZCE,20240523,1707.0,1694.0,1707.0,1720.0,1675.0,1694.0,1702.0,0.0,8.0,339.0,1153.69,4203.0,102.0,
FG2502.ZCE,20240524,1694.0,1702.0,1700.0,1738.0,1698.0,1726.0,1719.0,24.0,17.0,327.0,1124.44,4317.0,114.0,
FG2502.ZCE,20240527,1726.0,1719.0,1729.0,1749.0,1726.0,1740.0,1738.0,21.0,19.0,103.0,358.05,4313.0,-4.0,
FG2502.ZCE,20240528,1740.0,1738.0,1734.0,1754.0,1720.0,1722.0,1739.0,-16.0,1.0,336.0,1168.91,4279.0,-34.0,
FG2502.ZCE,20240529,1722.0,1739.0,1726.0,1784.0,1703.0,1784.0,1745.0,45.0,6.0,201.0,701.38,4367.0,88.0,
FG2502.ZCE,20240530,1784.0,1745.0,1788.0,1788.0,1730.0,1744.0,1768.0,-1.0,23.0,190.0,671.9,4356.0,-11.0,
FG2502.ZCE,20240531,1744.0,1768.0,1734.0,1752.0,1733.0,1739.0,1741.0,-29.0,-27.0,74.0,257.64,4337.0,-19.0,
FG2502.ZCE,20240603,1739.0,1741.0,1744.0,1744.0,1678.0,1692.0,1696.0,-49.0,-45.0,587.0,1990.56,4547.0,210.0,
FG2502.ZCE,20240604,1692.0,1696.0,1692.0,1722.0,1669.0,1711.0,1697.0,15.0,1.0,488.0,1655.89,4870.0,323.0,
FG2502.ZCE,20240605,1711.0,1697.0,1709.0,1716.0,1688.0,1708.0,1704.0,11.0,7.0,365.0,1244.07,4957.0,87.0,
FG2502.ZCE,20240606,1708.0,1704.0,1708.0,1733.0,1706.0,1731.0,1728.0,27.0,24.0,1962.0,6780.42,6702.0,1745.0,
FG2502.ZCE,20240607,1731.0,1728.0,1734.0,1741.0,1700.0,1707.0,1713.0,-21.0,-15.0,653.0,2237.53,7008.0,306.0,
FG2502.ZCE,20240611,1707.0,1713.0,1705.0,1714.0,1679.0,1681.0,1688.0,-32.0,-25.0,700.0,2363.35,7220.0,212.0,
FG2502.ZCE,20240612,1681.0,1688.0,1685.0,1696.0,1676.0,1684.0,1693.0,-4.0,5.0,2206.0,7467.73,9172.0,1952.0,
FG2502.ZCE,20240613,1684.0,1693.0,1698.0,1698.0,1641.0,1654.0,1658.0,-39.0,-35.0,792.0,2625.92,9450.0,278.0,
FG2502.ZCE,20240614,1654.0,1658.0,1664.0,1669.0,1645.0,1658.0,1658.0,0.0,0.0,1648.0,5466.36,10634.0,1184.0,
FG2502.ZCE,20240617,1658.0,1658.0,1657.0,1657.0,1599.0,1604.0,1626.0,-54.0,-32.0,595.0,1934.61,10669.0,35.0,
FG2502.ZCE,20240618,1604.0,1626.0,1607.0,1619.0,1579.0,1585.0,1601.0,-41.0,-25.0,441.0,1411.87,10572.0,-97.0,
FG2502.ZCE,20240619,1585.0,1601.0,1581.0,1601.0,1577.0,1587.0,1588.0,-14.0,-13.0,331.0,1051.33,10649.0,77.0,
FG2502.ZCE,20240620,1587.0,1588.0,1583.0,1598.0,1570.0,1591.0,1587.0,3.0,-1.0,382.0,1212.66,10473.0,-176.0,
FG2502.ZCE,20240621,1591.0,1587.0,1591.0,1615.0,1583.0,1588.0,1600.0,1.0,13.0,345.0,1104.14,10284.0,-189.0,
FG2502.ZCE,20240624,1588.0,1600.0,1572.0,1591.0,1539.0,1545.0,1560.0,-55.0,-40.0,552.0,1722.39,10146.0,-138.0,
FG2502.ZCE,20240625,1545.0,1560.0,1541.0,1560.0,1541.0,1557.0,1550.0,-3.0,-10.0,505.0,1565.6,9729.0,-417.0,
FG2502.ZCE,20240626,1557.0,1550.0,1560.0,1566.0,1539.0,1564.0,1551.0,14.0,1.0,203.0,629.57,9751.0,22.0,
FG2502.ZCE,20240627,1564.0,1551.0,1568.0,1570.0,1545.0,1553.0,1556.0,2.0,5.0,225.0,700.0,9765.0,14.0,
FG2502.ZCE,20240628,1553.0,1556.0,1556.0,1578.0,1546.0,1577.0,1566.0,21.0,10.0,267.0,836.48,9782.0,17.0,
FG2502.ZCE,20240701,1577.0,1566.0,1582.0,1592.0,1560.0,1576.0,1574.0,10.0,8.0,350.0,1102.01,9972.0,190.0,
FG2502.ZCE,20240702,1576.0,1574.0,1577.0,1604.0,1572.0,1601.0,1592.0,27.0,18.0,298.0,948.62,9968.0,-4.0,
FG2502.ZCE,20240703,1601.0,1592.0,1602.0,1610.0,1588.0,1608.0,1597.0,16.0,5.0,221.0,706.08,9941.0,-27.0,
FG2502.ZCE,20240704,1608.0,1597.0,1608.0,1618.0,1592.0,1594.0,1607.0,-3.0,10.0,214.0,687.65,9993.0,52.0,
FG2502.ZCE,20240705,1594.0,1607.0,1605.0,1605.0,1562.0,1562.0,1574.0,-45.0,-33.0,384.0,1208.51,10060.0,67.0,
FG2502.ZCE,20240708,1562.0,1574.0,1559.0,1570.0,1541.0,1547.0,1556.0,-27.0,-18.0,230.0,715.59,10110.0,50.0,
FG2502.ZCE,20240709,1547.0,1556.0,1548.0,1562.0,1538.0,1557.0,1547.0,1.0,-9.0,144.0,445.57,10134.0,24.0,
FG2502.ZCE,20240710,1557.0,1547.0,1559.0,1559.0,1507.0,1516.0,1534.0,-31.0,-13.0,410.0,1257.86,10160.0,26.0,
FG2502.ZCE,20240711,1516.0,1534.0,1521.0,1536.0,1506.0,1524.0,1524.0,-10.0,-10.0,273.0,832.02,10156.0,-4.0,
FG2502.ZCE,20240712,1524.0,1524.0,1529.0,1540.0,1496.0,1533.0,1528.0,9.0,4.0,218.0,666.37,10102.0,-54.0,
FG2502.ZCE,20240715,1533.0,1528.0,1527.0,1538.0,1515.0,1529.0,1526.0,1.0,-2.0,256.0,781.39,10052.0,-50.0,
FG2502.ZCE,20240716,1529.0,1526.0,1521.0,1527.0,1512.0,1523.0,1518.0,-3.0,-8.0,2598.0,7886.46,7557.0,-2495.0,
FG2502.ZCE,20240717,1523.0,1518.0,1520.0,1533.0,1503.0,1517.0,1520.0,-1.0,2.0,269.0,817.8,7549.0,-8.0,
FG2502.ZCE,20240718,1517.0,1520.0,1519.0,1538.0,1513.0,1533.0,1527.0,13.0,7.0,262.0,800.4,7514.0,-35.0,
FG2502.ZCE,20240719,1533.0,1527.0,1532.0,1535.0,1519.0,1524.0,1525.0,-3.0,-2.0,129.0,393.56,7523.0,9.0,
FG2502.ZCE,20240722,1524.0,1525.0,1521.0,1529.0,1499.0,1507.0,1510.0,-18.0,-15.0,482.0,1455.91,7681.0,158.0,
FG2502.ZCE,20240723,1507.0,1510.0,1512.0,1519.0,1490.0,1494.0,1501.0,-16.0,-9.0,193.0,579.49,7744.0,63.0,
FG2502.ZCE,20240724,1494.0,1501.0,1491.0,1506.0,1486.0,1495.0,1493.0,-6.0,-8.0,159.0,474.89,7806.0,62.0,
FG2502.ZCE,20240725,1495.0,1493.0,1497.0,1500.0,1476.0,1484.0,1492.0,-9.0,-1.0,233.0,695.16,7781.0,-25.0,
FG2502.ZCE,20240726,1484.0,1492.0,1483.0,1499.0,1472.0,1472.0,1488.0,-20.0,-4.0,228.0,678.51,7833.0,52.0,
FG2502.ZCE,20240729,1472.0,1488.0,1471.0,1476.0,1428.0,1436.0,1454.0,-52.0,-34.0,323.0,939.56,7898.0,65.0,
FG2502.ZCE,20240730,1436.0,1454.0,1436.0,1442.0,1419.0,1424.0,1425.0,-30.0,-29.0,732.0,2086.83,7428.0,-470.0,
FG2502.ZCE,20240731,1424.0,1425.0,1426.0,1450.0,1408.0,1449.0,1435.0,24.0,10.0,232.0,665.8,7392.0,-36.0,
FG2502.ZCE,20240801,1449.0,1435.0,1450.0,1468.0,1428.0,1433.0,1447.0,-2.0,12.0,221.0,639.73,7321.0,-71.0,
FG2502.ZCE,20240802,1433.0,1447.0,1436.0,1454.0,1419.0,1453.0,1438.0,6.0,-9.0,248.0,713.07,7245.0,-76.0,
FG2502.ZCE,20240805,1453.0,1438.0,1448.0,1452.0,1420.0,1439.0,1441.0,1.0,3.0,378.0,1089.62,7144.0,-101.0,
FG2502.ZCE,20240806,1439.0,1441.0,1430.0,1449.0,1423.0,1431.0,1438.0,-10.0,-3.0,118.0,339.44,7148.0,4.0,
FG2502.ZCE,20240807,1431.0,1438.0,1430.0,1432.0,1410.0,1417.0,1422.0,-21.0,-16.0,171.0,486.25,7160.0,12.0,
FG2502.ZCE,20240808,1417.0,1422.0,1422.0,1429.0,1391.0,1393.0,1410.0,-29.0,-12.0,155.0,437.13,7176.0,16.0,
FG2502.ZCE,20240809,1393.0,1410.0,1398.0,1429.0,1398.0,1409.0,1415.0,-1.0,5.0,341.0,965.08,7105.0,-71.0,
FG2502.ZCE,20240812,1409.0,1415.0,1412.0,1412.0,1384.0,1399.0,1398.0,-16.0,-17.0,269.0,752.38,7084.0,-21.0,
FG2502.ZCE,20240813,1399.0,1398.0,1401.0,1401.0,1349.0,1355.0,1382.0,-43.0,-16.0,903.0,2495.7,6403.0,-681.0,
FG2502.ZCE,20240814,1355.0,1382.0,1354.0,1354.0,1316.0,1328.0,1332.0,-54.0,-50.0,702.0,1869.85,6447.0,44.0,
FG2502.ZCE,20240815,1328.0,1332.0,1326.0,1335.0,1300.0,1322.0,1318.0,-10.0,-14.0,130.0,342.79,6452.0,5.0,
FG2502.ZCE,20240816,1322.0,1318.0,1329.0,1334.0,1311.0,1311.0,1324.0,-7.0,6.0,112.0,296.61,6462.0,10.0,
FG2502.ZCE,20240819,1311.0,1324.0,1306.0,1331.0,1297.0,1311.0,1308.0,-13.0,-16.0,636.0,1664.15,5953.0,-509.0,
FG2502.ZCE,20240820,1311.0,1308.0,1319.0,1337.0,1305.0,1328.0,1323.0,20.0,15.0,268.0,709.38,5942.0,-11.0,
FG2502.ZCE,20240821,1328.0,1323.0,1344.0,1360.0,1324.0,1359.0,1347.0,36.0,24.0,346.0,932.22,5988.0,46.0,
FG2502.ZCE,20240822,1359.0,1347.0,1355.0,1363.0,1295.0,1304.0,1325.0,-43.0,-22.0,374.0,990.82,6070.0,82.0,
FG2502.ZCE,20240823,1304.0,1325.0,1307.0,1308.0,1286.0,1290.0,1298.0,-35.0,-27.0,237.0,615.07,6099.0,29.0,
FG2502.ZCE,20240826,1290.0,1298.0,1275.0,1303.0,1269.0,1292.0,1285.0,-6.0,-13.0,385.0,989.28,6154.0,55.0,
FG2502.ZCE,20240827,1292.0,1285.0,1292.0,1317.0,1282.0,1310.0,1299.0,25.0,14.0,471.0,1223.36,6217.0,63.0,
FG2502.ZCE,20240828,1310.0,1299.0,1299.0,1317.0,1290.0,1295.0,1304.0,-4.0,5.0,364.0,949.32,6220.0,3.0,
FG2502.ZCE,20240829,1295.0,1304.0,1292.0,1318.0,1288.0,1304.0,1304.0,0.0,0.0,600.0,1564.49,6276.0,56.0,
FG2502.ZCE,20240830,1304.0,1304.0,1305.0,1324.0,1293.0,1308.0,1306.0,4.0,2.0,379.0,989.89,6290.0,14.0,
FG2502.ZCE,20240902,1308.0,1306.0,1306.0,1311.0,1233.0,1234.0,1271.0,-72.0,-35.0,1307.0,3321.77,6203.0,-87.0,
FG2502.ZCE,20240903,1234.0,1271.0,1230.0,1246.0,1201.0,1201.0,1221.0,-70.0,-50.0,1190.0,2905.71,6116.0,-87.0,
FG2502.ZCE,20240904,1201.0,1221.0,1206.0,1211.0,1164.0,1177.0,1188.0,-44.0,-33.0,1328.0,3156.52,5664.0,-452.0,
FG2502.ZCE,20240905,1177.0,1188.0,1185.0,1212.0,1167.0,1175.0,1190.0,-13.0,2.0,1210.0,2879.24,5274.0,-390.0,
FG2502.ZCE,20240906,1175.0,1190.0,1190.0,1190.0,1151.0,1164.0,1168.0,-26.0,-22.0,1578.0,3685.58,5101.0,-173.0,
FG2502.ZCE,20240909,1164.0,1168.0,1170.0,1170.0,1136.0,1160.0,1155.0,-8.0,-13.0,751.0,1734.87,5140.0,39.0,
FG2502.ZCE,20240910,1160.0,1155.0,1162.0,1167.0,1126.0,1130.0,1144.0,-25.0,-11.0,963.0,2202.86,5461.0,321.0,
FG2502.ZCE,20240911,1130.0,1144.0,1119.0,1132.0,1096.0,1128.0,1110.0,-16.0,-34.0,1211.0,2689.53,5188.0,-273.0,
FG2502.ZCE,20240912,1128.0,1110.0,1124.0,1130.0,1050.0,1089.0,1090.0,-21.0,-20.0,3282.0,7152.05,5844.0,656.0,
FG2502.ZCE,20240913,1089.0,1090.0,1093.0,1107.0,1071.0,1075.0,1090.0,-15.0,0.0,1450.0,3159.79,6275.0,431.0,
FG2502.ZCE,20240918,1075.0,1090.0,1070.0,1083.0,1050.0,1072.0,1067.0,-18.0,-23.0,771.0,1644.89,6498.0,223.0,
FG2502.ZCE,20240919,1072.0,1067.0,1069.0,1121.0,1065.0,1117.0,1092.0,50.0,25.0,1716.0,3749.07,6550.0,52.0,
FG2502.ZCE,20240920,1117.0,1092.0,1117.0,1117.0,1084.0,1092.0,1096.0,0.0,4.0,1682.0,3688.3,6449.0,-101.0,
FG2502.ZCE,20240923,1092.0,1096.0,1094.0,1122.0,1073.0,1116.0,1095.0,20.0,-1.0,1174.0,2571.51,6494.0,45.0,
FG2502.ZCE,20240924,1116.0,1095.0,1113.0,1178.0,1110.0,1172.0,1145.0,77.0,50.0,1820.0,4167.71,6657.0,163.0,
FG2502.ZCE,20240925,1172.0,1145.0,1171.0,1246.0,1167.0,1189.0,1205.0,44.0,60.0,4715.0,11361.86,7667.0,1010.0,
FG2502.ZCE,20240926,1189.0,1205.0,1185.0,1219.0,1171.0,1213.0,1198.0,8.0,-7.0,2540.0,6085.82,7895.0,228.0,
FG2502.ZCE,20240927,1213.0,1198.0,1221.0,1272.0,1217.0,1270.0,1244.0,72.0,46.0,2509.0,6242.86,8123.0,228.0,
FG2502.ZCE,20240930,1270.0,1244.0,1257.0,1369.0,1257.0,1369.0,1333.0,125.0,89.0,4407.0,11746.94,8143.0,20.0,
FG2502.ZCE,20241008,1369.0,1333.0,1373.0,1416.0,1250.0,1276.0,1340.0,-57.0,7.0,3719.0,9969.86,8034.0,-109.0,
FG2502.ZCE,20241009,1276.0,1340.0,1280.0,1292.0,1251.0,1257.0,1273.0,-83.0,-67.0,2122.0,5403.7,8209.0,175.0,
FG2502.ZCE,20241010,1257.0,1273.0,1241.0,1272.0,1208.0,1223.0,1242.0,-50.0,-31.0,4509.0,11202.47,10237.0,2028.0,
FG2502.ZCE,20241011,1223.0,1242.0,1223.0,1253.0,1223.0,1253.0,1236.0,11.0,-6.0,1316.0,3252.9,10339.0,102.0,
FG2502.ZCE,20241014,1253.0,1236.0,1253.0,1316.0,1235.0,1301.0,1284.0,65.0,48.0,3882.0,9967.24,10233.0,-106.0,
FG2502.ZCE,20241015,1301.0,1284.0,1284.0,1385.0,1284.0,1365.0,1343.0,81.0,59.0,4140.0,11123.21,10769.0,536.0,
FG2502.ZCE,20241016,1365.0,1343.0,1373.0,1406.0,1354.0,1378.0,1387.0,35.0,44.0,3153.0,8746.17,11005.0,236.0,
FG2502.ZCE,20241017,1378.0,1387.0,1380.0,1403.0,1251.0,1256.0,1344.0,-131.0,-43.0,5483.0,14739.55,11023.0,18.0,
FG2502.ZCE,20241018,1256.0,1344.0,1264.0,1331.0,1257.0,1311.0,1290.0,-33.0,-54.0,3109.0,8018.45,11126.0,103.0,
FG2502.ZCE,20241021,1311.0,1290.0,1308.0,1327.0,1294.0,1325.0,1312.0,35.0,22.0,1759.0,4614.58,11307.0,181.0,
FG2502.ZCE,20241022,1325.0,1312.0,1318.0,1353.0,1311.0,1337.0,1337.0,25.0,25.0,3031.0,8106.78,11919.0,612.0,
FG2502.ZCE,20241023,1337.0,1337.0,1342.0,1363.0,1316.0,1326.0,1338.0,-11.0,1.0,2554.0,6832.15,12471.0,552.0,
FG2502.ZCE,20241024,1326.0,1338.0,1325.0,1411.0,1325.0,1406.0,1368.0,68.0,30.0,5669.0,15508.07,13781.0,1310.0,
FG2502.ZCE,20241025,1406.0,1368.0,1407.0,1426.0,1394.0,1412.0,1411.0,44.0,43.0,3565.0,10057.47,13769.0,-12.0,
FG2502.ZCE,20241028,1412.0,1411.0,1405.0,1472.0,1385.0,1467.0,1444.0,56.0,33.0,4696.0,13566.52,14589.0,820.0,
FG2502.ZCE,20241029,1467.0,1444.0,1460.0,1481.0,1420.0,1437.0,1451.0,-7.0,7.0,5626.0,16326.12,15176.0,587.0,
FG2502.ZCE,20241030,1437.0,1451.0,1446.0,1483.0,1405.0,1445.0,1451.0,-6.0,0.0,6855.0,19898.32,15486.0,310.0,
FG2502.ZCE,20241031,1445.0,1451.0,1450.0,1455.0,1417.0,1433.0,1440.0,-18.0,-11.0,4965.0,14304.03,15638.0,152.0,
FG2502.ZCE,20241101,1433.0,1440.0,1427.0,1446.0,1417.0,1439.0,1432.0,-1.0,-8.0,8517.0,24387.86,16149.0,511.0,
FG2502.ZCE,20241104,1439.0,1432.0,1445.0,1452.0,1376.0,1413.0,1405.0,-19.0,-27.0,10663.0,29964.07,16263.0,114.0,
FG2502.ZCE,20241105,1413.0,1405.0,1414.0,1470.0,1404.0,1459.0,1431.0,54.0,26.0,12423.0,35551.34,17345.0,1082.0,
FG2502.ZCE,20241106,1459.0,1431.0,1467.0,1482.0,1444.0,1460.0,1460.0,29.0,29.0,12985.0,37922.76,17101.0,-244.0,
FG2502.ZCE,20241107,1460.0,1460.0,1457.0,1466.0,1427.0,1453.0,1452.0,-7.0,-8.0,13671.0,39702.29,17265.0,164.0,
FG2502.ZCE,20241108,1453.0,1452.0,1456.0,1476.0,1416.0,1427.0,1446.0,-25.0,-6.0,17397.0,50320.89,17894.0,629.0,
FG2502.ZCE,20241111,1427.0,1446.0,1427.0,1450.0,1362.0,1388.0,1410.0,-58.0,-36.0,18482.0,52116.29,18013.0,119.0,
FG2502.ZCE,20241112,1388.0,1410.0,1383.0,1390.0,1356.0,1374.0,1373.0,-36.0,-37.0,9997.0,27458.2,18715.0,702.0,
FG2502.ZCE,20241113,1374.0,1373.0,1375.0,1404.0,1365.0,1392.0,1381.0,19.0,8.0,10399.0,28729.17,19109.0,394.0,
FG2502.ZCE,20241114,1392.0,1381.0,1399.0,1399.0,1341.0,1341.0,1372.0,-40.0,-9.0,9352.0,25671.06,18577.0,-532.0,
FG2502.ZCE,20241115,1341.0,1372.0,1342.0,1360.0,1317.0,1324.0,1335.0,-48.0,-37.0,11435.0,30539.48,19836.0,1259.0,
FG2502.ZCE,20241118,1324.0,1335.0,1324.0,1331.0,1290.0,1306.0,1309.0,-29.0,-26.0,16611.0,43489.76,19973.0,137.0,
FG2502.ZCE,20241119,1306.0,1309.0,1304.0,1327.0,1300.0,1320.0,1312.0,11.0,3.0,12240.0,32116.75,19919.0,-54.0,
FG2502.ZCE,20241120,1320.0,1312.0,1316.0,1325.0,1307.0,1315.0,1315.0,3.0,3.0,11799.0,31022.45,19539.0,-380.0,
FG2502.ZCE,20241121,1315.0,1315.0,1313.0,1353.0,1311.0,1341.0,1336.0,26.0,21.0,17968.0,48003.53,19291.0,-248.0,
FG2502.ZCE,20241122,1341.0,1336.0,1345.0,1347.0,1295.0,1305.0,1320.0,-31.0,-16.0,16584.0,43786.04,19124.0,-167.0,
FG2502.ZCE,20241125,1305.0,1320.0,1304.0,1330.0,1297.0,1305.0,1310.0,-15.0,-10.0,17869.0,46802.98,19157.0,33.0,
FG2502.ZCE,20241126,1305.0,1310.0,1304.0,1311.0,1280.0,1304.0,1298.0,-6.0,-12.0,22569.0,58608.61,16640.0,-2517.0,
FG2502.ZCE,20241127,1304.0,1298.0,1301.0,1317.0,1297.0,1303.0,1307.0,5.0,9.0,15687.0,41016.22,17475.0,835.0,
FG2502.ZCE,20241128,1303.0,1307.0,1306.0,1310.0,1291.0,1309.0,1302.0,2.0,-5.0,14275.0,37180.11,17663.0,188.0,
FG2502.ZCE,20241129,1309.0,1302.0,1308.0,1338.0,1306.0,1328.0,1324.0,26.0,22.0,23629.0,62561.45,18134.0,471.0,
FG2502.ZCE,20241202,1328.0,1324.0,1328.0,1366.0,1319.0,1354.0,1343.0,30.0,19.0,20705.0,55598.5,17441.0,-693.0,
FG2502.ZCE,20241203,1354.0,1343.0,1358.0,1358.0,1334.0,1341.0,1342.0,-2.0,-1.0,16801.0,45106.27,18266.0,825.0,
FG2502.ZCE,20241204,1341.0,1342.0,1339.0,1339.0,1309.0,1315.0,1323.0,-27.0,-19.0,26030.0,68863.09,18445.0,179.0,
FG2502.ZCE,20241205,1315.0,1323.0,1316.0,1316.0,1266.0,1281.0,1292.0,-42.0,-31.0,22876.0,59102.73,18372.0,-73.0,
FG2502.ZCE,20241206,1281.0,1292.0,1281.0,1296.0,1273.0,1286.0,1284.0,-6.0,-8.0,14453.0,37127.63,17757.0,-615.0,
FG2502.ZCE,20241209,1286.0,1284.0,1282.0,1293.0,1264.0,1275.0,1278.0,-9.0,-6.0,13138.0,33584.12,17569.0,-188.0,
FG2502.ZCE,20241210,1275.0,1278.0,1300.0,1348.0,1300.0,1309.0,1322.0,31.0,44.0,27293.0,72179.13,17788.0,219.0,
FG2502.ZCE,20241211,1309.0,1322.0,1309.0,1318.0,1300.0,1312.0,1311.0,-10.0,-11.0,15488.0,40604.31,17858.0,70.0,
FG2502.ZCE,20241212,1312.0,1311.0,1310.0,1330.0,1308.0,1325.0,1321.0,14.0,10.0,17995.0,47534.12,17915.0,57.0,
FG2502.ZCE,20241213,1325.0,1321.0,1315.0,1323.0,1299.0,1303.0,1311.0,-18.0,-10.0,21654.0,56791.47,18349.0,434.0,
FG2502.ZCE,20241216,1303.0,1311.0,1304.0,1304.0,1272.0,1293.0,1286.0,-18.0,-25.0,19380.0,49828.53,18007.0,-342.0,
FG2502.ZCE,20241217,1293.0,1286.0,1293.0,1314.0,1285.0,1303.0,1301.0,17.0,15.0,13304.0,34625.11,17879.0,-128.0,
FG2502.ZCE,20241218,1303.0,1301.0,1303.0,1317.0,1289.0,1297.0,1303.0,-4.0,2.0,10778.0,28082.74,18199.0,320.0,
FG2502.ZCE,20241219,1297.0,1303.0,1300.0,1340.0,1293.0,1327.0,1320.0,24.0,17.0,20728.0,54716.17,19078.0,879.0,
FG2502.ZCE,20241220,1327.0,1320.0,1329.0,1329.0,1298.0,1304.0,1311.0,-16.0,-9.0,15298.0,40104.82,19589.0,511.0,
FG2502.ZCE,20241223,1304.0,1311.0,1295.0,1312.0,1288.0,1299.0,1302.0,-12.0,-9.0,12990.0,33820.49,19216.0,-373.0,
FG2502.ZCE,20241224,1299.0,1302.0,1301.0,1320.0,1293.0,1313.0,1303.0,11.0,1.0,12238.0,31902.55,19731.0,515.0,
FG2502.ZCE,20241225,1313.0,1303.0,1319.0,1319.0,1286.0,1292.0,1298.0,-11.0,-5.0,13388.0,34751.88,19865.0,134.0,
FG2502.ZCE,20241226,1292.0,1298.0,1289.0,1293.0,1259.0,1266.0,1274.0,-32.0,-24.0,20623.0,52566.36,21508.0,1643.0,
FG2502.ZCE,20241227,1266.0,1274.0,1260.0,1273.0,1255.0,1261.0,1264.0,-13.0,-10.0,17187.0,43456.98,21488.0,-20.0,
FG2502.ZCE,20241230,1261.0,1264.0,1254.0,1263.0,1230.0,1244.0,1243.0,-20.0,-21.0,22231.0,55274.47,23276.0,1788.0,
FG2502.ZCE,20241231,1244.0,1243.0,1248.0,1248.0,1222.0,1235.0,1233.0,-8.0,-10.0,16329.0,40282.61,21646.0,-1630.0,
FG2502.ZCE,20250102,1235.0,1233.0,1236.0,1253.0,1228.0,1241.0,1243.0,8.0,10.0,6139.0,15265.01,21337.0,-309.0,
FG2502.ZCE,20250103,1241.0,1243.0,1241.0,1258.0,1236.0,1253.0,1247.0,10.0,4.0,8834.0,22024.24,19744.0,-1593.0,
FG2502.ZCE,20250106,1253.0,1247.0,1251.0,1276.0,1243.0,1249.0,1260.0,2.0,13.0,10812.0,27239.59,18324.0,-1420.0,
FG2502.ZCE,20250107,1249.0,1260.0,1255.0,1270.0,1248.0,1255.0,1258.0,-5.0,-2.0,6256.0,15741.38,18285.0,-39.0,
FG2502.ZCE,20250108,1255.0,1258.0,1255.0,1261.0,1215.0,1215.0,1234.0,-43.0,-24.0,16564.0,40876.74,16665.0,-1620.0,
FG2502.ZCE,20250109,1215.0,1234.0,1216.0,1246.0,1215.0,1240.0,1231.0,6.0,-3.0,9615.0,23845.92,15977.0,-688.0,
FG2502.ZCE,20250110,1240.0,1231.0,1241.0,1257.0,1235.0,1255.0,1247.0,24.0,16.0,8468.0,21149.63,15201.0,-776.0,
FG2502.ZCE,20250113,1255.0,1247.0,1256.0,1298.0,1253.0,1290.0,1280.0,43.0,33.0,43610.0,111730.57,12624.0,-2577.0,
FG2502.ZCE,20250114,1290.0,1280.0,1290.0,1319.0,1282.0,1314.0,1297.0,34.0,17.0,7936.0,20592.8,9321.0,-3303.0,
FG2502.ZCE,20250115,1314.0,1297.0,1314.0,1322.0,1302.0,1308.0,1311.0,11.0,14.0,3288.0,8619.41,7834.0,-1487.0,
FG2502.ZCE,20250116,1308.0,1311.0,1311.0,1367.0,1305.0,1362.0,1333.0,51.0,22.0,4102.0,10935.82,6383.0,-1451.0,
FG2502.ZCE,20250117,1362.0,1333.0,1360.0,1398.0,1340.0,1389.0,1371.0,56.0,38.0,5692.0,15603.37,4457.0,-1926.0,
FG2502.ZCE,20250120,1389.0,1371.0,1385.0,1389.0,1330.0,1340.0,1353.0,-31.0,-18.0,2887.0,7813.93,3779.0,-678.0,
FG2502.ZCE,20250121,1340.0,1353.0,1338.0,1352.0,1326.0,1330.0,1340.0,-23.0,-13.0,1188.0,3183.32,3249.0,-530.0,
FG2502.ZCE,20250122,1330.0,1340.0,1332.0,1335.0,1312.0,1322.0,1321.0,-18.0,-19.0,1271.0,3358.58,2532.0,-717.0,
FG2502.ZCE,20250123,1322.0,1321.0,1316.0,1341.0,1316.0,1331.0,1330.0,10.0,9.0,1423.0,3784.15,1675.0,-857.0,
FG2502.ZCE,20250124,1331.0,1330.0,1324.0,1347.0,1324.0,1336.0,1336.0,6.0,6.0,781.0,2087.44,1334.0,-341.0,
FG2502.ZCE,20250127,1336.0,1336.0,1324.0,1345.0,1293.0,1294.0,1331.0,-42.0,-5.0,915.0,2436.43,878.0,-456.0,
FG2502.ZCE,20250205,1294.0,1331.0,1313.0,1313.0,1262.0,1262.0,1304.0,-69.0,-27.0,176.0,458.89,723.0,-155.0,
FG2502.ZCE,20250206,1262.0,1304.0,1275.0,1275.0,1259.0,1259.0,1263.0,-45.0,-41.0,20.0,50.52,717.0,-6.0,
FG2502.ZCE,20250207,1259.0,1263.0,1270.0,1270.0,1265.0,1268.0,1268.0,5.0,5.0,30.0,76.07,687.0,-30.0,
FG2502.ZCE,20250210,1268.0,1268.0,1268.0,1268.0,1265.0,1265.0,1267.0,-3.0,-1.0,15.0,38.01,672.0,-15.0,
FG2502.ZCE,20250211,1265.0,1267.0,1314.0,1314.0,1260.0,1260.0,1265.0,-7.0,-2.0,27.0,68.32,648.0,-24.0,
FG2502.ZCE,20250212,1260.0,1265.0,1230.0,1257.0,1222.0,1257.0,1232.0,-8.0,-33.0,35.0,86.22,628.0,-20.0,
FG2502.ZCE,20250213,1257.0,1232.0,,,,1210.0,1210.0,-22.0,-22.0,0.0,0.0,628.0,0.0,
FG2502.ZCE,20250214,1210.0,1210.0,,,,1203.0,1203.0,-7.0,-7.0,0.0,0.0,628.0,0.0,
FG2502.ZCE,20250217,1203.0,1203.0,,,,1203.0,1203.0,0.0,0.0,0.0,0.0,628.0,0.0,
FG2502.ZCE,20250218,1203.0,1203.0,1210.0,1213.0,1210.0,1213.0,1211.0,10.0,8.0,21.0,50.86,0.0,-628.0,