finance-talk/data/FG/FG2510.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	FG2510.ZCE	20241022		1483.0	1490.0	1538.0	1490.0	1520.0	1517.0	37.0	34.0	333.0	1010.65	222.0
3	FG2510.ZCE	20241023	1520.0	1517.0	1528.0	1536.0	1501.0	1517.0	1522.0	0.0	5.0	336.0	1022.71	104.0	-118.0
4	FG2510.ZCE	20241024	1517.0	1522.0	1518.0	1571.0	1515.0	1568.0	1545.0	46.0	23.0	341.0	1053.39	213.0	109.0
5	FG2510.ZCE	20241025	1568.0	1545.0	1571.0	1579.0	1542.0	1551.0	1559.0	6.0	14.0	309.0	963.3	264.0	51.0
6	FG2510.ZCE	20241028	1551.0	1559.0	1551.0	1599.0	1531.0	1593.0	1573.0	34.0	14.0	263.0	827.53	345.0	81.0
7	FG2510.ZCE	20241029	1593.0	1573.0	1591.0	1606.0	1560.0	1571.0	1580.0	-2.0	7.0	285.0	900.81	431.0	86.0
8	FG2510.ZCE	20241030	1571.0	1580.0	1567.0	1610.0	1552.0	1582.0	1583.0	2.0	3.0	879.0	2782.54	843.0	412.0
9	FG2510.ZCE	20241031	1582.0	1583.0	1589.0	1612.0	1571.0	1598.0	1598.0	15.0	15.0	770.0	2460.83	498.0	-345.0
10	FG2510.ZCE	20241101	1598.0	1598.0	1596.0	1610.0	1590.0	1604.0	1600.0	6.0	2.0	318.0	1017.69	526.0	28.0
11	FG2510.ZCE	20241104	1604.0	1600.0	1603.0	1607.0	1576.0	1587.0	1585.0	-13.0	-15.0	449.0	1423.32	481.0	-45.0
12	FG2510.ZCE	20241105	1587.0	1585.0	1581.0	1608.0	1567.0	1603.0	1590.0	18.0	5.0	347.0	1103.56	501.0	20.0
13	FG2510.ZCE	20241106	1603.0	1590.0	1608.0	1610.0	1591.0	1605.0	1601.0	15.0	11.0	356.0	1140.16	549.0	48.0
14	FG2510.ZCE	20241107	1605.0	1601.0	1597.0	1601.0	1580.0	1598.0	1592.0	-3.0	-9.0	209.0	665.45	503.0	-46.0
15	FG2510.ZCE	20241108	1598.0	1592.0	1598.0	1608.0	1562.0	1570.0	1586.0	-22.0	-6.0	466.0	1477.86	472.0	-31.0
16	FG2510.ZCE	20241111	1570.0	1586.0	1560.0	1585.0	1515.0	1529.0	1549.0	-57.0	-37.0	605.0	1873.85	351.0	-121.0
17	FG2510.ZCE	20241112	1529.0	1549.0	1528.0	1541.0	1517.0	1532.0	1530.0	-17.0	-19.0	243.0	743.63	389.0	38.0
18	FG2510.ZCE	20241113	1532.0	1530.0	1530.0	1554.0	1524.0	1543.0	1540.0	13.0	10.0	178.0	548.23	403.0	14.0
19	FG2510.ZCE	20241114	1543.0	1540.0	1548.0	1548.0	1507.0	1512.0	1528.0	-28.0	-12.0	323.0	987.24	346.0	-57.0
20	FG2510.ZCE	20241115	1512.0	1528.0	1512.0	1520.0	1489.0	1495.0	1503.0	-33.0	-25.0	220.0	661.13	373.0	27.0
21	FG2510.ZCE	20241118	1495.0	1503.0	1476.0	1500.0	1466.0	1482.0	1480.0	-21.0	-23.0	263.0	778.55	377.0	4.0
22	FG2510.ZCE	20241119	1482.0	1480.0	1475.0	1497.0	1470.0	1495.0	1483.0	15.0	3.0	175.0	519.1	400.0	23.0
23	FG2510.ZCE	20241120	1495.0	1483.0	1493.0	1493.0	1472.0	1482.0	1481.0	-1.0	-2.0	111.0	328.86	400.0	0.0
24	FG2510.ZCE	20241121	1482.0	1481.0	1481.0	1509.0	1481.0	1500.0	1496.0	19.0	15.0	193.0	577.49	439.0	39.0
25	FG2510.ZCE	20241122	1500.0	1496.0	1501.0	1501.0	1465.0	1473.0	1477.0	-23.0	-19.0	329.0	971.98	341.0	-98.0
26	FG2510.ZCE	20241125	1473.0	1477.0	1474.0	1490.0	1469.0	1475.0	1477.0	-2.0	0.0	235.0	694.09	404.0	63.0
27	FG2510.ZCE	20241126	1475.0	1477.0	1472.0	1485.0	1462.0	1475.0	1472.0	-2.0	-5.0	255.0	750.96	424.0	20.0
28	FG2510.ZCE	20241127	1475.0	1472.0	1474.0	1488.0	1469.0	1472.0	1477.0	0.0	5.0	254.0	750.16	552.0	128.0
29	FG2510.ZCE	20241128	1472.0	1477.0	1472.0	1475.0	1464.0	1470.0	1468.0	-7.0	-9.0	74.0	217.22	533.0	-19.0
30	FG2510.ZCE	20241129	1470.0	1468.0	1480.0	1494.0	1468.0	1477.0	1480.0	9.0	12.0	308.0	911.98	679.0	146.0
31	FG2510.ZCE	20241202	1477.0	1480.0	1477.0	1514.0	1472.0	1511.0	1495.0	31.0	15.0	280.0	837.37	819.0	140.0
32	FG2510.ZCE	20241203	1511.0	1495.0	1509.0	1509.0	1493.0	1500.0	1502.0	5.0	7.0	151.0	453.47	871.0	52.0
33	FG2510.ZCE	20241204	1500.0	1502.0	1497.0	1499.0	1475.0	1477.0	1481.0	-25.0	-21.0	303.0	897.35	795.0	-76.0
34	FG2510.ZCE	20241205	1477.0	1481.0	1474.0	1479.0	1448.0	1455.0	1466.0	-26.0	-15.0	800.0	2345.96	568.0	-227.0
35	FG2510.ZCE	20241206	1455.0	1466.0	1432.0	1466.0	1432.0	1457.0	1456.0	-9.0	-10.0	170.0	495.17	604.0	36.0
36	FG2510.ZCE	20241209	1457.0	1456.0	1453.0	1459.0	1427.0	1434.0	1441.0	-22.0	-15.0	359.0	1034.86	568.0	-36.0
37	FG2510.ZCE	20241210	1434.0	1441.0	1453.0	1507.0	1453.0	1469.0	1484.0	28.0	43.0	683.0	2026.63	626.0	58.0
38	FG2510.ZCE	20241211	1469.0	1484.0	1464.0	1475.0	1462.0	1471.0	1467.0	-13.0	-17.0	245.0	718.76	553.0	-73.0
39	FG2510.ZCE	20241212	1471.0	1467.0	1471.0	1487.0	1468.0	1487.0	1478.0	20.0	11.0	199.0	588.23	636.0	83.0
40	FG2510.ZCE	20241213	1487.0	1478.0	1474.0	1474.0	1453.0	1455.0	1462.0	-23.0	-16.0	549.0	1605.59	579.0	-57.0
41	FG2510.ZCE	20241216	1455.0	1462.0	1446.0	1467.0	1418.0	1439.0	1436.0	-23.0	-26.0	585.0	1679.61	649.0	70.0
42	FG2510.ZCE	20241217	1439.0	1436.0	1441.0	1451.0	1427.0	1449.0	1439.0	13.0	3.0	300.0	863.48	708.0	59.0
43	FG2510.ZCE	20241218	1449.0	1439.0	1452.0	1461.0	1440.0	1446.0	1448.0	7.0	9.0	230.0	666.27	778.0	70.0
44	FG2510.ZCE	20241219	1446.0	1448.0	1450.0	1486.0	1444.0	1467.0	1468.0	19.0	20.0	316.0	927.52	914.0	136.0
45	FG2510.ZCE	20241220	1467.0	1468.0	1467.0	1469.0	1451.0	1453.0	1461.0	-15.0	-7.0	174.0	508.34	869.0	-45.0
46	FG2510.ZCE	20241223	1453.0	1461.0	1448.0	1463.0	1441.0	1452.0	1453.0	-9.0	-8.0	138.0	400.92	851.0	-18.0
47	FG2510.ZCE	20241224	1452.0	1453.0	1449.0	1475.0	1448.0	1474.0	1463.0	21.0	10.0	101.0	295.55	856.0	5.0
48	FG2510.ZCE	20241225	1474.0	1463.0	1474.0	1474.0	1450.0	1452.0	1461.0	-11.0	-2.0	190.0	555.01	837.0	-19.0
49	FG2510.ZCE	20241226	1452.0	1461.0	1451.0	1452.0	1430.0	1433.0	1437.0	-28.0	-24.0	371.0	1066.25	637.0	-200.0
50	FG2510.ZCE	20241227	1433.0	1437.0	1433.0	1433.0	1415.0	1420.0	1426.0	-17.0	-11.0	220.0	627.45	610.0	-27.0
51	FG2510.ZCE	20241230	1420.0	1426.0	1415.0	1426.0	1407.0	1411.0	1413.0	-15.0	-13.0	157.0	443.83	642.0	32.0
52	FG2510.ZCE	20241231	1411.0	1413.0	1408.0	1413.0	1391.0	1396.0	1403.0	-17.0	-10.0	153.0	429.37	644.0	2.0
53	FG2510.ZCE	20250102	1396.0	1403.0	1394.0	1411.0	1390.0	1399.0	1399.0	-4.0	-4.0	124.0	346.84	677.0	33.0
54	FG2510.ZCE	20250103	1399.0	1399.0	1395.0	1405.0	1388.0	1393.0	1395.0	-6.0	-4.0	93.0	259.49	687.0	10.0
55	FG2510.ZCE	20250106	1393.0	1395.0	1405.0	1413.0	1385.0	1387.0	1394.0	-8.0	-1.0	546.0	1522.77	982.0	295.0
56	FG2510.ZCE	20250107	1387.0	1394.0	1394.0	1403.0	1385.0	1386.0	1400.0	-8.0	6.0	879.0	2461.05	1749.0	767.0
57	FG2510.ZCE	20250108	1386.0	1400.0	1387.0	1400.0	1361.0	1361.0	1377.0	-39.0	-23.0	373.0	1027.49	1736.0	-13.0
58	FG2510.ZCE	20250109	1361.0	1377.0	1362.0	1381.0	1355.0	1376.0	1369.0	-1.0	-8.0	175.0	479.09	1782.0	46.0
59	FG2510.ZCE	20250110	1376.0	1369.0	1373.0	1379.0	1364.0	1368.0	1370.0	-1.0	1.0	70.0	191.78	1788.0	6.0
60	FG2510.ZCE	20250113	1368.0	1370.0	1373.0	1423.0	1368.0	1415.0	1397.0	45.0	27.0	344.0	961.45	1839.0	51.0
61	FG2510.ZCE	20250114	1415.0	1397.0	1411.0	1443.0	1410.0	1440.0	1428.0	43.0	31.0	518.0	1479.02	2014.0	175.0
62	FG2510.ZCE	20250115	1440.0	1428.0	1437.0	1452.0	1434.0	1445.0	1443.0	17.0	15.0	514.0	1483.42	2151.0	137.0
63	FG2510.ZCE	20250116	1445.0	1443.0	1428.0	1490.0	1428.0	1488.0	1455.0	45.0	12.0	323.0	940.2	2219.0	68.0
64	FG2510.ZCE	20250117	1488.0	1455.0	1484.0	1510.0	1466.0	1502.0	1489.0	47.0	34.0	342.0	1018.4	2289.0	70.0
65	FG2510.ZCE	20250120	1502.0	1489.0	1498.0	1515.0	1466.0	1478.0	1494.0	-11.0	5.0	334.0	998.16	2242.0	-47.0
66	FG2510.ZCE	20250121	1478.0	1494.0	1475.0	1495.0	1470.0	1475.0	1480.0	-19.0	-14.0	447.0	1322.69	2556.0	314.0
67	FG2510.ZCE	20250122	1475.0	1480.0	1470.0	1476.0	1457.0	1465.0	1464.0	-15.0	-16.0	252.0	738.0	2669.0	113.0
68	FG2510.ZCE	20250123	1465.0	1464.0	1467.0	1478.0	1453.0	1458.0	1465.0	-6.0	1.0	188.0	550.78	2762.0	93.0
69	FG2510.ZCE	20250124	1458.0	1465.0	1456.0	1469.0	1447.0	1467.0	1459.0	2.0	-6.0	126.0	367.78	2789.0	27.0
70	FG2510.ZCE	20250127	1467.0	1459.0	1463.0	1466.0	1440.0	1440.0	1451.0	-19.0	-8.0	179.0	519.57	2821.0	32.0
71	FG2510.ZCE	20250205	1440.0	1451.0	1421.0	1441.0	1407.0	1409.0	1421.0	-42.0	-30.0	462.0	1312.89	2836.0	15.0
72	FG2510.ZCE	20250206	1409.0	1421.0	1417.0	1423.0	1405.0	1419.0	1416.0	-2.0	-5.0	172.0	487.17	2827.0	-9.0
73	FG2510.ZCE	20250207	1419.0	1416.0	1413.0	1443.0	1410.0	1430.0	1425.0	14.0	9.0	468.0	1334.03	2985.0	158.0
74	FG2510.ZCE	20250210	1430.0	1425.0	1425.0	1433.0	1406.0	1428.0	1421.0	3.0	-4.0	429.0	1219.48	3113.0	128.0
75	FG2510.ZCE	20250211	1428.0	1421.0	1424.0	1429.0	1408.0	1410.0	1416.0	-11.0	-5.0	254.0	719.25	3059.0	-54.0
76	FG2510.ZCE	20250212	1410.0	1416.0	1403.0	1413.0	1397.0	1405.0	1405.0	-11.0	-11.0	204.0	573.08	3006.0	-53.0
77	FG2510.ZCE	20250213	1405.0	1405.0	1409.0	1417.0	1369.0	1372.0	1390.0	-33.0	-15.0	1014.0	2819.19	2796.0	-210.0
78	FG2510.ZCE	20250214	1372.0	1390.0	1381.0	1381.0	1356.0	1360.0	1370.0	-30.0	-20.0	548.0	1501.36	2931.0	135.0
79	FG2510.ZCE	20250217	1360.0	1370.0	1362.0	1374.0	1350.0	1372.0	1364.0	2.0	-6.0	485.0	1322.73	3049.0	118.0
80	FG2510.ZCE	20250218	1372.0	1364.0	1367.0	1376.0	1363.0	1372.0	1370.0	8.0	6.0	261.0	714.95	3015.0	-34.0
81	FG2510.ZCE	20250219	1372.0	1370.0	1378.0	1378.0	1363.0	1365.0	1370.0	-5.0	0.0	357.0	978.16	3085.0	70.0
82	FG2510.ZCE	20250220	1365.0	1370.0	1369.0	1386.0	1367.0	1379.0	1375.0	9.0	5.0	283.0	778.17	2977.0	-108.0
83	FG2510.ZCE	20250221	1379.0	1375.0	1388.0	1388.0	1364.0	1367.0	1376.0	-8.0	1.0	236.0	649.44	2990.0	13.0
84	FG2510.ZCE	20250224	1367.0	1376.0	1360.0	1381.0	1360.0	1374.0	1374.0	-2.0	-2.0	272.0	747.46	2997.0	7.0
85	FG2510.ZCE	20250225	1374.0	1374.0	1382.0	1382.0	1357.0	1362.0	1366.0	-12.0	-8.0	251.0	685.7	3040.0	43.0
86	FG2510.ZCE	20250226	1362.0	1366.0	1366.0	1366.0	1353.0	1356.0	1361.0	-10.0	-5.0	258.0	702.03	2982.0	-58.0
87	FG2510.ZCE	20250227	1356.0	1361.0	1353.0	1370.0	1351.0	1364.0	1361.0	3.0	0.0	176.0	478.92	2978.0	-4.0
88	FG2510.ZCE	20250228	1364.0	1361.0	1365.0	1370.0	1356.0	1367.0	1362.0	6.0	1.0	215.0	585.87	2975.0	-3.0
89	FG2510.ZCE	20250303	1367.0	1362.0	1362.0	1371.0	1346.0	1353.0	1355.0	-9.0	-7.0	247.0	669.13	3002.0	27.0
90	FG2510.ZCE	20250304	1353.0	1355.0	1352.0	1362.0	1350.0	1359.0	1359.0	4.0	4.0	400.0	1087.14	2717.0	-285.0
91	FG2510.ZCE	20250305	1359.0	1359.0	1363.0	1365.0	1332.0	1339.0	1344.0	-20.0	-15.0	291.0	782.39	2725.0	8.0
92	FG2510.ZCE	20250306	1339.0	1344.0	1339.0	1340.0	1324.0	1338.0	1333.0	-6.0	-11.0	219.0	583.74	2754.0	29.0
93	FG2510.ZCE	20250307	1338.0	1333.0	1336.0	1338.0	1317.0	1319.0	1326.0	-14.0	-7.0	157.0	416.47	2797.0	43.0
94	FG2510.ZCE	20250310	1319.0	1326.0	1319.0	1319.0	1294.0	1297.0	1307.0	-29.0	-19.0	400.0	1045.91	2886.0	89.0
95	FG2510.ZCE	20250311	1297.0	1307.0	1297.0	1305.0	1285.0	1294.0	1294.0	-13.0	-13.0	189.0	489.1	2912.0	26.0
96	FG2510.ZCE	20250312	1294.0	1294.0	1298.0	1310.0	1281.0	1286.0	1294.0	-8.0	0.0	475.0	1229.01	2826.0	-86.0
97	FG2510.ZCE	20250313	1286.0	1294.0	1287.0	1298.0	1274.0	1290.0	1286.0	-4.0	-8.0	294.0	756.04	2868.0	42.0
98	FG2510.ZCE	20250314	1290.0	1286.0	1287.0	1306.0	1281.0	1304.0	1294.0	18.0	8.0	309.0	799.85	2888.0	20.0
99	FG2510.ZCE	20250317	1304.0	1294.0	1301.0	1321.0	1290.0	1302.0	1306.0	8.0	12.0	581.0	1517.82	2812.0	-76.0
100	FG2510.ZCE	20250318	1302.0	1306.0	1302.0	1316.0	1287.0	1290.0	1302.0	-16.0	-4.0	577.0	1502.15	2631.0	-181.0
101	FG2510.ZCE	20250319	1290.0	1302.0	1301.0	1303.0	1280.0	1299.0	1294.0	-3.0	-8.0	285.0	737.57	2667.0	36.0
102	FG2510.ZCE	20250320	1299.0	1294.0	1291.0	1299.0	1282.0	1291.0	1290.0	-3.0	-4.0	188.0	484.99	2695.0	28.0
103	FG2510.ZCE	20250321	1291.0	1290.0	1285.0	1288.0	1273.0	1281.0	1279.0	-9.0	-11.0	308.0	788.07	2740.0	45.0
104	FG2510.ZCE	20250324	1281.0	1279.0	1281.0	1335.0	1278.0	1326.0	1317.0	47.0	38.0	1127.0	2969.56	2699.0	-41.0
105	FG2510.ZCE	20250325	1326.0	1317.0	1332.0	1332.0	1313.0	1329.0	1324.0	12.0	7.0	340.0	900.11	2687.0	-12.0
106	FG2510.ZCE	20250326	1329.0	1324.0	1325.0	1325.0	1306.0	1312.0	1316.0	-12.0	-8.0	652.0	1716.5	2676.0	-11.0
107	FG2510.ZCE	20250327	1312.0	1316.0	1310.0	1319.0	1293.0	1304.0	1307.0	-12.0	-9.0	518.0	1354.52	2717.0	41.0
108	FG2510.ZCE	20250328	1304.0	1307.0	1300.0	1305.0	1288.0	1289.0	1296.0	-18.0	-11.0	312.0	808.89	2733.0	16.0
109	FG2510.ZCE	20250331	1289.0	1296.0	1291.0	1292.0	1258.0	1264.0	1285.0	-32.0	-11.0	3903.0	10031.18	6177.0	3444.0
110	FG2510.ZCE	20250401	1264.0	1285.0	1268.0	1286.0	1250.0	1274.0	1266.0	-11.0	-19.0	958.0	2425.77	6272.0	95.0
111	FG2510.ZCE	20250402	1274.0	1266.0	1276.0	1279.0	1259.0	1272.0	1271.0	6.0	5.0	1572.0	3995.8	5842.0	-430.0
112	FG2510.ZCE	20250403	1272.0	1271.0	1271.0	1275.0	1250.0	1264.0	1268.0	-7.0	-3.0	936.0	2373.8	5642.0	-200.0
113	FG2510.ZCE	20250407	1264.0	1268.0	1226.0	1244.0	1197.0	1237.0	1229.0	-31.0	-39.0	1026.0	2522.87	5650.0	8.0
114	FG2510.ZCE	20250408	1237.0	1229.0	1239.0	1259.0	1230.0	1231.0	1242.0	2.0	13.0	881.0	2188.7	5699.0	49.0
115	FG2510.ZCE	20250409	1231.0	1242.0	1239.0	1246.0	1189.0	1229.0	1216.0	-13.0	-26.0	1944.0	4727.06	5645.0	-54.0
116	FG2510.ZCE	20250410	1229.0	1216.0	1223.0	1271.0	1223.0	1245.0	1244.0	29.0	28.0	1622.0	4036.68	5790.0	145.0
117	FG2510.ZCE	20250411	1245.0	1244.0	1242.0	1249.0	1229.0	1241.0	1239.0	-3.0	-5.0	1500.0	3717.92	6019.0	229.0
118	FG2510.ZCE	20250414	1241.0	1239.0	1243.0	1246.0	1229.0	1237.0	1239.0	-2.0	0.0	701.0	1736.43	6154.0	135.0
119	FG2510.ZCE	20250415	1237.0	1239.0	1240.0	1240.0	1204.0	1214.0	1219.0	-25.0	-20.0	732.0	1785.04	6164.0	10.0
120	FG2510.ZCE	20250416	1214.0	1219.0	1218.0	1225.0	1210.0	1218.0	1217.0	-1.0	-2.0	530.0	1289.68	6169.0	5.0
121	FG2510.ZCE	20250417	1218.0	1217.0	1213.0	1222.0	1192.0	1195.0	1204.0	-22.0	-13.0	1711.0	4118.76	6474.0	305.0
122	FG2510.ZCE	20250418	1195.0	1204.0	1190.0	1195.0	1151.0	1151.0	1169.0	-53.0	-35.0	1482.0	3466.31	6765.0	291.0
123	FG2510.ZCE	20250421	1151.0	1169.0	1150.0	1171.0	1142.0	1161.0	1157.0	-8.0	-12.0	1396.0	3230.56	7102.0	337.0
124	FG2510.ZCE	20250422	1161.0	1157.0	1162.0	1169.0	1152.0	1155.0	1162.0	-2.0	5.0	762.0	1771.24	7054.0	-48.0
125	FG2510.ZCE	20250423	1155.0	1162.0	1158.0	1185.0	1158.0	1182.0	1174.0	20.0	12.0	770.0	1808.08	7009.0	-45.0
126	FG2510.ZCE	20250424	1182.0	1174.0	1178.0	1180.0	1155.0	1160.0	1167.0	-14.0	-7.0	854.0	1993.05	7207.0	198.0
127	FG2510.ZCE	20250425	1160.0	1167.0	1158.0	1168.0	1148.0	1153.0	1155.0	-14.0	-12.0	950.0	2194.94	6956.0	-251.0
128	FG2510.ZCE	20250428	1153.0	1155.0	1155.0	1163.0	1147.0	1150.0	1156.0	-5.0	1.0	506.0	1170.17	7072.0	116.0
129	FG2510.ZCE	20250429	1150.0	1156.0	1152.0	1158.0	1133.0	1140.0	1148.0	-16.0	-8.0	849.0	1950.0	7071.0	-1.0
130	FG2510.ZCE	20250430	1140.0	1148.0	1140.0	1140.0	1108.0	1114.0	1119.0	-34.0	-29.0	1651.0	3696.54	7143.0	72.0
131	FG2510.ZCE	20250506	1114.0	1119.0	1113.0	1118.0	1091.0	1096.0	1100.0	-23.0	-19.0	1135.0	2497.74	7477.0	334.0
132	FG2510.ZCE	20250507	1096.0	1100.0	1103.0	1116.0	1095.0	1098.0	1104.0	-2.0	4.0	1740.0	3841.53	8023.0	546.0
133	FG2510.ZCE	20250508	1098.0	1104.0	1100.0	1100.0	1071.0	1081.0	1084.0	-23.0	-20.0	1574.0	3412.47	8277.0	254.0
134	FG2510.ZCE	20250509	1081.0	1084.0	1083.0	1083.0	1060.0	1061.0	1070.0	-23.0	-14.0	780.0	1669.47	8307.0	30.0
135	FG2510.ZCE	20250512	1061.0	1070.0	1060.0	1072.0	1047.0	1068.0	1058.0	-2.0	-12.0	1191.0	2520.66	8441.0	134.0
136	FG2510.ZCE	20250513	1068.0	1058.0	1069.0	1078.0	1038.0	1040.0	1056.0	-18.0	-2.0	1718.0	3628.47	8628.0	187.0
137	FG2510.ZCE	20250514	1040.0	1056.0	1043.0	1072.0	1037.0	1072.0	1060.0	16.0	4.0	1457.0	3088.92	8814.0	186.0
138	FG2510.ZCE	20250515	1072.0	1060.0	1068.0	1071.0	1054.0	1059.0	1062.0	-1.0	2.0	712.0	1512.18	8858.0	44.0
139	FG2510.ZCE	20250516	1059.0	1062.0	1054.0	1062.0	1030.0	1032.0	1041.0	-30.0	-21.0	1852.0	3855.79	9139.0	281.0
140	FG2510.ZCE	20250519	1032.0	1041.0	1035.0	1058.0	1035.0	1047.0	1045.0	6.0	4.0	2355.0	4921.94	9891.0	752.0
141	FG2510.ZCE	20250520	1047.0	1045.0	1045.0	1061.0	1043.0	1054.0	1053.0	9.0	8.0	1155.0	2431.9	9953.0	62.0
142	FG2510.ZCE	20250521	1054.0	1053.0	1051.0	1062.0	1046.0	1062.0	1055.0	9.0	2.0	868.0	1831.03	9976.0	23.0
143	FG2510.ZCE	20250522	1062.0	1055.0	1062.0	1064.0	1035.0	1045.0	1049.0	-10.0	-6.0	1050.0	2202.42	10059.0	83.0
144	FG2510.ZCE	20250523	1045.0	1049.0	1048.0	1048.0	1029.0	1031.0	1038.0	-18.0	-11.0	1302.0	2702.09	10221.0	162.0
145	FG2510.ZCE	20250526	1031.0	1038.0	1032.0	1059.0	1032.0	1048.0	1048.0	10.0	10.0	1878.0	3936.07	10189.0	-32.0
146	FG2510.ZCE	20250527	1048.0	1048.0	1052.0	1070.0	1042.0	1057.0	1055.0	9.0	7.0	1807.0	3813.23	10037.0	-152.0
147	FG2510.ZCE	20250528	1057.0	1055.0	1057.0	1061.0	1035.0	1038.0	1046.0	-17.0	-9.0	1281.0	2680.16	10151.0	114.0
148	FG2510.ZCE	20250529	1038.0	1046.0	1035.0	1043.0	1011.0	1015.0	1022.0	-31.0	-24.0	3373.0	6896.89	11007.0	856.0
149	FG2510.ZCE	20250530	1015.0	1022.0	1015.0	1021.0	1001.0	1014.0	1015.0	-8.0	-7.0	3893.0	7904.21	9014.0	-1993.0
150	FG2510.ZCE	20250603	1014.0	1015.0	1004.0	1004.0	982.0	984.0	991.0	-31.0	-24.0	3414.0	6765.24	10034.0	1020.0
151	FG2510.ZCE	20250604	984.0	991.0	986.0	1024.0	983.0	1017.0	1001.0	26.0	10.0	5865.0	11737.4	10345.0	311.0
152	FG2510.ZCE	20250605	1017.0	1001.0	1013.0	1013.0	988.0	993.0	995.0	-8.0	-6.0	4905.0	9764.16	10899.0	554.0
153	FG2510.ZCE	20250606	993.0	995.0	997.0	1036.0	997.0	1025.0	1025.0	30.0	30.0	10137.0	20771.01	11120.0	221.0
154	FG2510.ZCE	20250609	1025.0	1025.0	1028.0	1046.0	1016.0	1035.0	1030.0	10.0	5.0	10788.0	22216.15	11160.0	40.0
155	FG2510.ZCE	20250610	1035.0	1030.0	1029.0	1034.0	1014.0	1024.0	1026.0	-6.0	-4.0	7745.0	15897.11	11266.0	106.0
156	FG2510.ZCE	20250611	1024.0	1026.0	1028.0	1031.0	1018.0	1025.0	1025.0	-1.0	-1.0	9758.0	20007.87	11531.0	265.0
157	FG2510.ZCE	20250612	1025.0	1025.0	1020.0	1027.0	1007.0	1011.0	1014.0	-14.0	-11.0	9447.0	19162.81	11966.0	435.0
158	FG2510.ZCE	20250613	1011.0	1014.0	1012.0	1019.0	997.0	1005.0	1008.0	-9.0	-6.0	9793.0	19750.36	12475.0	509.0
159	FG2510.ZCE	20250616	1005.0	1008.0	1004.0	1015.0	997.0	1010.0	1004.0	2.0	-4.0	8481.0	17033.09	12750.0	275.0
160	FG2510.ZCE	20250617	1010.0	1004.0	1009.0	1015.0	999.0	1003.0	1005.0	-1.0	1.0	9782.0	19658.83	13806.0	1056.0
161	FG2510.ZCE	20250618	1003.0	1005.0	1005.0	1014.0	1002.0	1010.0	1009.0	5.0	4.0	6599.0	13321.83	13819.0	13.0
162	FG2510.ZCE	20250619	1010.0	1009.0	1009.0	1032.0	1008.0	1025.0	1023.0	16.0	14.0	9584.0	19601.22	14028.0	209.0
163	FG2510.ZCE	20250620	1025.0	1023.0	1026.0	1047.0	1018.0	1035.0	1033.0	12.0	10.0	12157.0	25115.14	13673.0	-355.0
164	FG2510.ZCE	20250623	1035.0	1033.0	1035.0	1039.0	1024.0	1033.0	1031.0	0.0	-2.0	7638.0	15751.1	13676.0	3.0
165	FG2510.ZCE	20250624	1033.0	1031.0	1034.0	1046.0	1029.0	1040.0	1038.0	9.0	7.0	11702.0	24286.1	14234.0	558.0
166	FG2510.ZCE	20250625	1040.0	1038.0	1040.0	1042.0	1030.0	1040.0	1037.0	2.0	-1.0	10101.0	20952.58	14281.0	47.0
167	FG2510.ZCE	20250626	1040.0	1037.0	1039.0	1047.0	1031.0	1045.0	1040.0	8.0	3.0	10337.0	21507.53	14547.0	266.0
168	FG2510.ZCE	20250627	1045.0	1040.0	1043.0	1056.0	1040.0	1048.0	1048.0	8.0	8.0	14325.0	30021.4	14822.0	275.0
169	FG2510.ZCE	20250630	1048.0	1048.0	1049.0	1062.0	1044.0	1047.0	1054.0	-1.0	6.0	14530.0	30628.55	16171.0	1349.0
170	FG2510.ZCE	20250701	1047.0	1054.0	1042.0	1047.0	1025.0	1029.0	1034.0	-25.0	-20.0	10870.0	22475.27	16006.0	-165.0
171	FG2510.ZCE	20250702	1029.0	1034.0	1030.0	1099.0	1030.0	1095.0	1066.0	61.0	32.0	17723.0	37790.82	15828.0	-178.0
172	FG2510.ZCE	20250703	1095.0	1066.0	1095.0	1105.0	1073.0	1088.0	1089.0	22.0	23.0	15029.0	32739.9	16563.0	735.0
173	FG2510.ZCE	20250704	1088.0	1089.0	1080.0	1093.0	1075.0	1079.0	1083.0	-10.0	-6.0	10106.0	21896.58	16677.0	114.0
174	FG2510.ZCE	20250707	1079.0	1083.0	1080.0	1085.0	1065.0	1071.0	1075.0	-12.0	-8.0	6950.0	14946.93	17550.0	873.0
175	FG2510.ZCE	20250708	1071.0	1075.0	1075.0	1083.0	1069.0	1077.0	1075.0	2.0	0.0	5774.0	12415.79	17499.0	-51.0
176	FG2510.ZCE	20250709	1077.0	1075.0	1080.0	1087.0	1073.0	1085.0	1082.0	10.0	7.0	16240.0	35154.5	17678.0	179.0
177	FG2510.ZCE	20250710	1085.0	1082.0	1084.0	1147.0	1084.0	1132.0	1108.0	50.0	26.0	31348.0	69473.41	16761.0	-917.0
178	FG2510.ZCE	20250711	1132.0	1108.0	1133.0	1157.0	1129.0	1138.0	1142.0	30.0	34.0	25295.0	57756.83	17172.0	411.0
179	FG2510.ZCE	20250714	1138.0	1142.0	1133.0	1155.0	1129.0	1155.0	1139.0	13.0	-3.0	14778.0	33654.14	16800.0	-372.0
180	FG2510.ZCE	20250715	1155.0	1139.0	1153.0	1158.0	1118.0	1136.0	1137.0	-3.0	-2.0	19014.0	43248.03	17079.0	279.0
181	FG2510.ZCE	20250716	1136.0	1137.0	1136.0	1140.0	1123.0	1131.0	1130.0	-6.0	-7.0	9416.0	21287.53	16775.0	-304.0
182	FG2510.ZCE	20250717	1131.0	1130.0	1133.0	1151.0	1132.0	1149.0	1142.0	19.0	12.0	9429.0	21526.48	16542.0	-233.0
183	FG2510.ZCE	20250718	1149.0	1142.0	1151.0	1169.0	1135.0	1141.0	1151.0	-1.0	9.0	10719.0	24677.46	16004.0	-538.0
184	FG2510.ZCE	20250721	1141.0	1151.0	1147.0	1240.0	1145.0	1226.0	1205.0	75.0	54.0	23497.0	56637.12	14984.0	-1020.0
185	FG2510.ZCE	20250722	1226.0	1205.0	1226.0	1314.0	1220.0	1312.0	1261.0	107.0	56.0	29378.0	74088.12	15522.0	538.0
186	FG2510.ZCE	20250723	1312.0	1261.0	1301.0	1324.0	1238.0	1268.0	1278.0	7.0	17.0	24955.0	63797.97	14455.0	-1067.0
187	FG2510.ZCE	20250724	1268.0	1278.0	1269.0	1393.0	1255.0	1356.0	1319.0	78.0	41.0	32570.0	85898.01	15272.0	817.0
188	FG2510.ZCE	20250725	1356.0	1319.0	1359.0	1403.0	1359.0	1398.0	1383.0	79.0	64.0	29512.0	81652.1	15592.0	320.0
189	FG2510.ZCE	20250728	1398.0	1383.0	1389.0	1389.0	1258.0	1258.0	1315.0	-125.0	-68.0	36845.0	96914.97	14686.0	-906.0
190	FG2510.ZCE	20250729	1258.0	1315.0	1271.0	1273.0	1206.0	1255.0	1241.0	-60.0	-74.0	34184.0	84850.92	15651.0	965.0
191	FG2510.ZCE	20250730	1255.0	1241.0	1250.0	1320.0	1234.0	1258.0	1284.0	17.0	43.0	45207.0	116081.77	16657.0	1006.0
192	FG2510.ZCE	20250731	1258.0	1284.0	1249.0	1252.0	1173.0	1187.0	1217.0	-97.0	-67.0	28713.0	69893.63	16919.0	262.0
193	FG2510.ZCE	20250801	1187.0	1217.0	1194.0	1201.0	1158.0	1178.0	1181.0	-39.0	-36.0	52329.0	123653.3	20059.0	3140.0
194	FG2510.ZCE	20250804	1178.0	1181.0	1182.0	1191.0	1147.0	1172.0	1162.0	-9.0	-19.0	48096.0	111783.35	21402.0	1343.0
195	FG2510.ZCE	20250805	1172.0	1162.0	1167.0	1184.0	1142.0	1168.0	1162.0	6.0	0.0	43564.0	101232.64	21793.0	391.0
196	FG2510.ZCE	20250806	1168.0	1162.0	1174.0	1181.0	1155.0	1173.0	1169.0	11.0	7.0	30757.0	71895.64	22393.0	600.0
197	FG2510.ZCE	20250807	1173.0	1169.0	1174.0	1185.0	1156.0	1166.0	1168.0	-3.0	-1.0	33470.0	78194.12	22922.0	529.0
198	FG2510.ZCE	20250808	1166.0	1168.0	1166.0	1167.0	1139.0	1153.0	1152.0	-15.0	-16.0	36451.0	83984.35	23708.0	786.0
199	FG2510.ZCE	20250811	1153.0	1152.0	1147.0	1175.0	1141.0	1165.0	1163.0	13.0	11.0	53309.0	123981.99	25229.0	1521.0
200	FG2510.ZCE	20250812	1165.0	1163.0	1160.0	1196.0	1142.0	1178.0	1172.0	15.0	9.0	88029.0	206394.46	28425.0	3196.0
201	FG2510.ZCE	20250813	1178.0	1172.0	1178.0	1194.0	1159.0	1162.0	1180.0	-10.0	8.0	57151.0	134922.7	28381.0	-44.0
202	FG2510.ZCE	20250814	1162.0	1180.0	1156.0	1173.0	1138.0	1155.0	1159.0	-25.0	-21.0	52875.0	122611.1	27590.0	-791.0
203	FG2510.ZCE	20250815	1155.0	1159.0	1156.0	1173.0	1147.0	1152.0	1158.0	-7.0	-1.0	49129.0	113800.54	29792.0	2202.0
204	FG2510.ZCE	20250818	1152.0	1158.0	1152.0	1174.0	1133.0	1147.0	1156.0	-11.0	-2.0	61917.0	143107.45	33443.0	3651.0
205	FG2510.ZCE	20250819	1147.0	1156.0	1151.0	1167.0	1124.0	1126.0	1145.0	-30.0	-11.0	48305.0	110668.7	33925.0	482.0
206	FG2510.ZCE	20250820	1126.0	1145.0	1125.0	1129.0	1077.0	1091.0	1099.0	-54.0	-46.0	68678.0	150894.9	35202.0	1277.0
207	FG2510.ZCE	20250821	1091.0	1099.0	1095.0	1099.0	1063.0	1070.0	1079.0	-29.0	-20.0	56768.0	122835.62	41304.0	6102.0
208	FG2510.ZCE	20250822	1070.0	1079.0	1070.0	1093.0	1067.0	1088.0	1077.0	9.0	-2.0	42129.0	90764.15	38623.0	-2681.0
209	FG2510.ZCE	20250825	1088.0	1077.0	1100.0	1127.0	1090.0	1109.0	1110.0	32.0	33.0	60943.0	135314.07	39091.0	468.0
210	FG2510.ZCE	20250826	1109.0	1110.0	1111.0	1114.0	1085.0	1086.0	1099.0	-24.0	-11.0	40989.0	90061.11	38349.0	-742.0
211	FG2510.ZCE	20250827	1086.0	1099.0	1085.0	1094.0	1080.0	1085.0	1087.0	-14.0	-12.0	28158.0	61235.63	37054.0	-1295.0
212	FG2510.ZCE	20250828	1085.0	1087.0	1084.0	1085.0	1053.0	1073.0	1066.0	-14.0	-21.0	60844.0	129715.02	38266.0	1212.0
213	FG2510.ZCE	20250829	1073.0	1066.0	1073.0	1083.0	1055.0	1078.0	1066.0	12.0	0.0	63372.0	135124.91	43138.0	4872.0
214	FG2510.ZCE	20250901	1078.0	1066.0	1079.0	1079.0	1050.0	1064.0	1063.0	-2.0	-3.0	35630.0	75779.37	40026.0	-3112.0
215	FG2510.ZCE	20250902	1064.0	1063.0	1064.0	1075.0	1051.0	1055.0	1061.0	-8.0	-2.0	17155.0	36413.82	40772.0	746.0
216	FG2510.ZCE	20250903	1055.0	1061.0	1055.0	1068.0	1050.0	1056.0	1059.0	-5.0	-2.0	12133.0	25695.19	41428.0	656.0
217	FG2510.ZCE	20250904	1056.0	1059.0	1053.0	1063.0	1041.0	1055.0	1052.0	-4.0	-7.0	17200.0	36204.18	40840.0	-588.0
218	FG2510.ZCE	20250905	1055.0	1052.0	1056.0	1107.0	1054.0	1095.0	1080.0	43.0	28.0	35640.0	77239.91	37154.0	-3686.0
219	FG2510.ZCE	20250908	1095.0	1080.0	1100.0	1127.0	1081.0	1115.0	1103.0	35.0	23.0	37971.0	83810.71	38696.0	1542.0
220	FG2510.ZCE	20250909	1115.0	1103.0	1118.0	1130.0	1105.0	1109.0	1118.0	6.0	15.0	24553.0	55015.7	38318.0	-378.0
221	FG2510.ZCE	20250910	1109.0	1118.0	1109.0	1110.0	1090.0	1100.0	1100.0	-18.0	-18.0	24604.0	54219.7	39116.0	798.0
222	FG2510.ZCE	20250911	1100.0	1100.0	1102.0	1120.0	1096.0	1099.0	1107.0	-1.0	7.0	87303.0	194308.98	36066.0	-3050.0
223	FG2510.ZCE	20250912	1099.0	1107.0	1100.0	1100.0	1067.0	1073.0	1080.0	-34.0	-27.0	25374.0	54819.85	28929.0	-7137.0
224	FG2510.ZCE	20250915	1073.0	1080.0	1069.0	1098.0	1069.0	1089.0	1084.0	9.0	4.0	17168.0	37229.74	22818.0	-6111.0
225	FG2510.ZCE	20250916	1089.0	1084.0	1100.0	1120.0	1097.0	1115.0	1109.0	31.0	25.0	12902.0	28626.35	18290.0	-4528.0
226	FG2510.ZCE	20250917	1115.0	1109.0	1122.0	1122.0	1095.0	1104.0	1109.0	-5.0	0.0	8141.0	18051.74	14912.0	-3378.0
227	FG2510.ZCE	20250918	1104.0	1109.0	1100.0	1110.0	1079.0	1088.0	1096.0	-21.0	-13.0	4901.0	10745.5	13095.0	-1817.0
228	FG2510.ZCE	20250919	1088.0	1096.0	1091.0	1103.0	1084.0	1095.0	1093.0	-1.0	-3.0	3104.0	6782.74	11902.0	-1193.0
229	FG2510.ZCE	20250922	1095.0	1093.0	1101.0	1106.0	1072.0	1082.0	1089.0	-11.0	-4.0	3215.0	6999.8	10533.0	-1369.0
230	FG2510.ZCE	20250923	1082.0	1089.0	1082.0	1083.0	1061.0	1076.0	1073.0	-13.0	-16.0	3907.0	8381.67	8598.0	-1935.0
231	FG2510.ZCE	20250924	1076.0	1073.0	1076.0	1149.0	1075.0	1121.0	1109.0	48.0	36.0	5000.0	11090.89	6914.0	-1684.0
232	FG2510.ZCE	20250925	1121.0	1109.0	1130.0	1150.0	1117.0	1146.0	1135.0	37.0	26.0	4332.0	9834.72	6041.0	-873.0
233	FG2510.ZCE	20250926	1146.0	1135.0	1148.0	1149.0	1122.0	1127.0	1135.0	-8.0	0.0	2744.0	6227.2	4882.0	-1159.0
234	FG2510.ZCE	20250929	1127.0	1135.0	1130.0	1130.0	1093.0	1097.0	1117.0	-38.0	-18.0	4145.0	9258.22	1820.0	-3062.0
235	FG2510.ZCE	20250930	1097.0	1117.0	1100.0	1120.0	1082.0	1082.0	1108.0	-35.0	-9.0	1751.0	3881.29	661.0	-1159.0
236	FG2510.ZCE	20251009	1082.0	1108.0	1108.0	1108.0	1100.0	1100.0	1101.0	-8.0	-7.0	171.0	376.47	490.0	-171.0
237	FG2510.ZCE	20251010	1100.0	1101.0				1099.0	1099.0	-2.0	-2.0	0.0	0.0	490.0	0.0
238	FG2510.ZCE	20251013	1099.0	1099.0	1081.0	1087.0	1081.0	1085.0	1086.0	-14.0	-13.0	16.0	34.74	475.0	-15.0
239	FG2510.ZCE	20251014	1085.0	1086.0	1024.0	1024.0	1024.0	1024.0	1024.0	-62.0	-62.0	1.0	2.05	475.0	0.0
240	FG2510.ZCE	20251015	1024.0	1024.0				1024.0	1024.0	0.0	0.0	0.0	0.0	475.0	0.0
241	FG2510.ZCE	20251016	1024.0	1024.0				1024.0	1024.0	0.0	0.0	0.0	0.0	475.0	0.0
242	FG2510.ZCE	20251017	1024.0	1024.0	1010.0	1010.0	1010.0	1010.0	1010.0	-14.0	-14.0	10.0	20.2	475.0	0.0
243	FG2510.ZCE	20251020	1010.0	1010.0	980.0	980.0	980.0	980.0	980.0	-30.0	-30.0	10.0	19.6	475.0	0.0
244	FG2510.ZCE	20251021	980.0	980.0				980.0	980.0	0.0	0.0	0.0	0.0	475.0	0.0
245	FG2510.ZCE	20251022	980.0	980.0	980.0	980.0	980.0	980.0	980.0	0.0	0.0	21.0	41.16	0.0	-475.0