finance-talk/data/FG/FG2505.csv

ts_code,trade_date,pre_close,pre_settle,open,high,low,close,settle,change1,change2,vol,amount,oi,oi_chg,delv_settle
FG2505.ZCE,20240520,,1617.0,1618.0,1640.0,1610.0,1631.0,1628.0,14.0,11.0,363.0,1181.84,223.0,,
FG2505.ZCE,20240521,1631.0,1628.0,1623.0,1656.0,1623.0,1648.0,1643.0,20.0,15.0,489.0,1607.01,375.0,152.0,
FG2505.ZCE,20240522,1648.0,1643.0,1644.0,1699.0,1644.0,1694.0,1673.0,51.0,30.0,708.0,2368.3,559.0,184.0,
FG2505.ZCE,20240523,1694.0,1673.0,1699.0,1705.0,1670.0,1684.0,1686.0,11.0,13.0,705.0,2377.4,748.0,189.0,
FG2505.ZCE,20240524,1684.0,1686.0,1679.0,1720.0,1679.0,1714.0,1702.0,28.0,16.0,667.0,2269.95,754.0,6.0,
FG2505.ZCE,20240527,1714.0,1702.0,1719.0,1728.0,1711.0,1723.0,1719.0,21.0,17.0,537.0,1845.91,828.0,74.0,
FG2505.ZCE,20240528,1723.0,1719.0,1724.0,1733.0,1707.0,1710.0,1721.0,-9.0,2.0,568.0,1955.5,1038.0,210.0,
FG2505.ZCE,20240529,1710.0,1721.0,1702.0,1766.0,1693.0,1765.0,1725.0,44.0,4.0,893.0,3081.14,1374.0,336.0,
FG2505.ZCE,20240530,1765.0,1725.0,1769.0,1770.0,1720.0,1734.0,1746.0,9.0,21.0,756.0,2640.38,1485.0,111.0,
FG2505.ZCE,20240531,1734.0,1746.0,1728.0,1740.0,1720.0,1724.0,1730.0,-22.0,-16.0,443.0,1532.96,1510.0,25.0,
FG2505.ZCE,20240603,1724.0,1730.0,1718.0,1728.0,1674.0,1685.0,1692.0,-45.0,-38.0,1387.0,4692.22,1828.0,318.0,
FG2505.ZCE,20240604,1685.0,1692.0,1678.0,1715.0,1667.0,1700.0,1692.0,8.0,0.0,1043.0,3529.77,2253.0,425.0,
FG2505.ZCE,20240605,1700.0,1692.0,1700.0,1709.0,1680.0,1695.0,1695.0,3.0,3.0,527.0,1786.8,2330.0,77.0,
FG2505.ZCE,20240606,1695.0,1695.0,1700.0,1723.0,1694.0,1718.0,1711.0,23.0,16.0,1348.0,4612.14,2703.0,373.0,
FG2505.ZCE,20240607,1718.0,1711.0,1721.0,1725.0,1688.0,1696.0,1701.0,-15.0,-10.0,1896.0,6451.71,2947.0,244.0,
FG2505.ZCE,20240611,1696.0,1701.0,1697.0,1700.0,1666.0,1674.0,1678.0,-27.0,-23.0,1332.0,4470.4,3269.0,322.0,
FG2505.ZCE,20240612,1674.0,1678.0,1673.0,1686.0,1664.0,1673.0,1679.0,-5.0,1.0,1053.0,3534.92,3819.0,550.0,
FG2505.ZCE,20240613,1673.0,1679.0,1675.0,1680.0,1632.0,1644.0,1650.0,-35.0,-29.0,1525.0,5031.79,4276.0,457.0,
FG2505.ZCE,20240614,1644.0,1650.0,1646.0,1656.0,1633.0,1644.0,1644.0,-6.0,-6.0,1220.0,4010.46,4855.0,579.0,
FG2505.ZCE,20240617,1644.0,1644.0,1643.0,1643.0,1594.0,1596.0,1616.0,-48.0,-28.0,1190.0,3846.11,5056.0,201.0,
FG2505.ZCE,20240618,1596.0,1616.0,1600.0,1610.0,1575.0,1582.0,1595.0,-34.0,-21.0,1435.0,4576.9,5940.0,884.0,
FG2505.ZCE,20240619,1582.0,1595.0,1578.0,1596.0,1574.0,1588.0,1585.0,-7.0,-10.0,526.0,1667.52,5965.0,25.0,
FG2505.ZCE,20240620,1588.0,1585.0,1589.0,1600.0,1571.0,1589.0,1587.0,4.0,2.0,778.0,2469.64,6076.0,111.0,
FG2505.ZCE,20240621,1589.0,1587.0,1587.0,1616.0,1580.0,1587.0,1594.0,0.0,7.0,1048.0,3340.81,6441.0,365.0,
FG2505.ZCE,20240624,1587.0,1594.0,1580.0,1591.0,1547.0,1550.0,1563.0,-44.0,-31.0,1264.0,3950.05,6630.0,189.0,
FG2505.ZCE,20240625,1550.0,1563.0,1550.0,1566.0,1550.0,1565.0,1558.0,2.0,-5.0,396.0,1234.12,6639.0,9.0,
FG2505.ZCE,20240626,1565.0,1558.0,1550.0,1576.0,1547.0,1573.0,1561.0,15.0,3.0,511.0,1594.96,6665.0,26.0,
FG2505.ZCE,20240627,1573.0,1561.0,1572.0,1574.0,1556.0,1563.0,1565.0,2.0,4.0,757.0,2369.95,6936.0,271.0,
FG2505.ZCE,20240628,1563.0,1565.0,1562.0,1584.0,1555.0,1584.0,1571.0,19.0,6.0,871.0,2737.29,7022.0,86.0,
FG2505.ZCE,20240701,1584.0,1571.0,1584.0,1597.0,1569.0,1585.0,1582.0,14.0,11.0,1349.0,4269.41,7590.0,568.0,
FG2505.ZCE,20240702,1585.0,1582.0,1582.0,1611.0,1581.0,1606.0,1600.0,24.0,18.0,1728.0,5527.95,8485.0,895.0,
FG2505.ZCE,20240703,1606.0,1600.0,1606.0,1616.0,1592.0,1613.0,1603.0,13.0,3.0,1470.0,4713.77,9075.0,590.0,
FG2505.ZCE,20240704,1613.0,1603.0,1613.0,1623.0,1595.0,1602.0,1609.0,-1.0,6.0,1697.0,5462.25,9954.0,879.0,
FG2505.ZCE,20240705,1602.0,1609.0,1603.0,1606.0,1570.0,1571.0,1582.0,-38.0,-27.0,1510.0,4778.66,10715.0,761.0,
FG2505.ZCE,20240708,1571.0,1582.0,1569.0,1579.0,1556.0,1562.0,1566.0,-20.0,-16.0,1671.0,5235.09,11599.0,884.0,
FG2505.ZCE,20240709,1562.0,1566.0,1560.0,1574.0,1552.0,1568.0,1562.0,2.0,-4.0,1003.0,3133.63,11768.0,169.0,
FG2505.ZCE,20240710,1568.0,1562.0,1569.0,1570.0,1525.0,1535.0,1546.0,-27.0,-16.0,1434.0,4434.39,12171.0,403.0,
FG2505.ZCE,20240711,1535.0,1546.0,1539.0,1555.0,1527.0,1543.0,1542.0,-3.0,-4.0,855.0,2636.02,12238.0,67.0,
FG2505.ZCE,20240712,1543.0,1542.0,1547.0,1554.0,1541.0,1552.0,1548.0,10.0,6.0,828.0,2562.91,12494.0,256.0,
FG2505.ZCE,20240715,1552.0,1548.0,1542.0,1558.0,1535.0,1543.0,1544.0,-5.0,-4.0,926.0,2859.77,12617.0,123.0,
FG2505.ZCE,20240716,1543.0,1544.0,1540.0,1548.0,1530.0,1544.0,1541.0,0.0,-3.0,963.0,2968.69,12855.0,238.0,
FG2505.ZCE,20240717,1544.0,1541.0,1540.0,1554.0,1519.0,1535.0,1537.0,-6.0,-4.0,1004.0,3086.2,12975.0,120.0,
FG2505.ZCE,20240718,1535.0,1537.0,1536.0,1555.0,1532.0,1549.0,1544.0,12.0,7.0,1238.0,3822.85,13218.0,243.0,
FG2505.ZCE,20240719,1549.0,1544.0,1540.0,1557.0,1535.0,1542.0,1545.0,-2.0,1.0,1522.0,4703.16,13442.0,224.0,
FG2505.ZCE,20240722,1542.0,1545.0,1529.0,1555.0,1527.0,1538.0,1539.0,-7.0,-6.0,4561.0,14042.26,15809.0,2367.0,
FG2505.ZCE,20240723,1538.0,1539.0,1535.0,1547.0,1521.0,1522.0,1535.0,-17.0,-4.0,2264.0,6949.43,16612.0,803.0,
FG2505.ZCE,20240724,1522.0,1535.0,1526.0,1534.0,1515.0,1518.0,1521.0,-17.0,-14.0,2988.0,9091.71,17555.0,943.0,
FG2505.ZCE,20240725,1518.0,1521.0,1520.0,1524.0,1499.0,1502.0,1508.0,-19.0,-13.0,2262.0,6823.62,18080.0,525.0,
FG2505.ZCE,20240726,1502.0,1508.0,1504.0,1522.0,1499.0,1500.0,1509.0,-8.0,1.0,2029.0,6124.98,18692.0,612.0,
FG2505.ZCE,20240729,1500.0,1509.0,1498.0,1501.0,1453.0,1460.0,1478.0,-49.0,-31.0,4767.0,14092.24,19774.0,1082.0,
FG2505.ZCE,20240730,1460.0,1478.0,1467.0,1467.0,1437.0,1443.0,1448.0,-35.0,-30.0,3353.0,9707.0,20433.0,659.0,
FG2505.ZCE,20240731,1443.0,1448.0,1440.0,1463.0,1431.0,1459.0,1449.0,11.0,1.0,4761.0,13795.13,21056.0,623.0,
FG2505.ZCE,20240801,1459.0,1449.0,1465.0,1484.0,1444.0,1450.0,1460.0,1.0,11.0,4002.0,11688.42,21759.0,703.0,
FG2505.ZCE,20240802,1450.0,1460.0,1453.0,1466.0,1435.0,1464.0,1449.0,4.0,-11.0,4414.0,12793.01,22909.0,1150.0,
FG2505.ZCE,20240805,1464.0,1449.0,1456.0,1463.0,1435.0,1450.0,1452.0,1.0,3.0,3171.0,9211.13,23627.0,718.0,
FG2505.ZCE,20240806,1450.0,1452.0,1445.0,1456.0,1435.0,1435.0,1442.0,-17.0,-10.0,3548.0,10233.41,24681.0,1054.0,
FG2505.ZCE,20240807,1435.0,1442.0,1432.0,1441.0,1422.0,1427.0,1433.0,-15.0,-9.0,4025.0,11535.23,25866.0,1185.0,
FG2505.ZCE,20240808,1427.0,1433.0,1431.0,1437.0,1406.0,1410.0,1422.0,-23.0,-11.0,4686.0,13328.68,27678.0,1812.0,
FG2505.ZCE,20240809,1410.0,1422.0,1415.0,1440.0,1410.0,1420.0,1426.0,-2.0,4.0,5278.0,15047.78,28997.0,1319.0,
FG2505.ZCE,20240812,1420.0,1426.0,1422.0,1426.0,1400.0,1409.0,1411.0,-17.0,-15.0,6443.0,18179.0,31036.0,2039.0,
FG2505.ZCE,20240813,1409.0,1411.0,1408.0,1410.0,1363.0,1371.0,1386.0,-40.0,-25.0,9486.0,26302.36,34764.0,3728.0,
FG2505.ZCE,20240814,1371.0,1386.0,1370.0,1372.0,1325.0,1339.0,1343.0,-47.0,-43.0,18239.0,48984.49,44068.0,9304.0,
FG2505.ZCE,20240815,1339.0,1343.0,1337.0,1348.0,1311.0,1332.0,1330.0,-11.0,-13.0,14401.0,38307.71,49403.0,5335.0,
FG2505.ZCE,20240816,1332.0,1330.0,1335.0,1346.0,1319.0,1321.0,1332.0,-9.0,2.0,14170.0,37741.89,54725.0,5322.0,
FG2505.ZCE,20240819,1321.0,1332.0,1317.0,1343.0,1311.0,1327.0,1326.0,-5.0,-6.0,17007.0,45104.1,59255.0,4530.0,
FG2505.ZCE,20240820,1327.0,1326.0,1327.0,1352.0,1321.0,1344.0,1336.0,18.0,10.0,11765.0,31428.66,61039.0,1784.0,
FG2505.ZCE,20240821,1344.0,1336.0,1350.0,1371.0,1344.0,1368.0,1358.0,32.0,22.0,17943.0,48738.06,65216.0,4177.0,
FG2505.ZCE,20240822,1368.0,1358.0,1368.0,1374.0,1310.0,1322.0,1345.0,-36.0,-13.0,28118.0,75659.05,74858.0,9642.0,
FG2505.ZCE,20240823,1322.0,1345.0,1319.0,1328.0,1306.0,1309.0,1316.0,-36.0,-29.0,17294.0,45527.31,78751.0,3893.0,
FG2505.ZCE,20240826,1309.0,1316.0,1310.0,1328.0,1282.0,1302.0,1302.0,-14.0,-14.0,30321.0,78928.33,86436.0,7685.0,
FG2505.ZCE,20240827,1302.0,1302.0,1305.0,1331.0,1297.0,1322.0,1311.0,20.0,9.0,23739.0,62259.78,86534.0,98.0,
FG2505.ZCE,20240828,1322.0,1311.0,1319.0,1331.0,1306.0,1313.0,1319.0,2.0,8.0,16641.0,43909.94,87276.0,742.0,
FG2505.ZCE,20240829,1313.0,1319.0,1307.0,1333.0,1303.0,1320.0,1318.0,1.0,-1.0,18607.0,49047.38,89473.0,2197.0,
FG2505.ZCE,20240830,1320.0,1318.0,1320.0,1344.0,1310.0,1333.0,1328.0,15.0,10.0,28129.0,74684.04,94019.0,4546.0,
FG2505.ZCE,20240902,1333.0,1328.0,1335.0,1339.0,1289.0,1293.0,1307.0,-35.0,-21.0,51509.0,134673.43,102089.0,8070.0,
FG2505.ZCE,20240903,1293.0,1307.0,1295.0,1312.0,1260.0,1266.0,1288.0,-41.0,-19.0,48478.0,124888.96,104594.0,2505.0,
FG2505.ZCE,20240904,1266.0,1288.0,1272.0,1272.0,1205.0,1219.0,1236.0,-69.0,-52.0,66433.0,164207.11,118674.0,14080.0,
FG2505.ZCE,20240905,1219.0,1236.0,1223.0,1265.0,1209.0,1220.0,1234.0,-16.0,-2.0,75964.0,187462.29,133391.0,14717.0,
FG2505.ZCE,20240906,1220.0,1234.0,1227.0,1237.0,1194.0,1211.0,1212.0,-23.0,-22.0,54867.0,132996.14,142239.0,8848.0,
FG2505.ZCE,20240909,1211.0,1212.0,1216.0,1221.0,1182.0,1202.0,1200.0,-10.0,-12.0,57250.0,137443.27,150054.0,7815.0,
FG2505.ZCE,20240910,1202.0,1200.0,1205.0,1206.0,1178.0,1179.0,1190.0,-21.0,-10.0,41617.0,99012.63,153026.0,2972.0,
FG2505.ZCE,20240911,1179.0,1190.0,1180.0,1185.0,1147.0,1183.0,1164.0,-7.0,-26.0,62457.0,145401.69,155724.0,2698.0,
FG2505.ZCE,20240912,1183.0,1164.0,1184.0,1189.0,1140.0,1151.0,1159.0,-13.0,-5.0,59160.0,137153.09,160310.0,4586.0,
FG2505.ZCE,20240913,1151.0,1159.0,1154.0,1176.0,1145.0,1146.0,1161.0,-13.0,2.0,50425.0,117051.86,166078.0,5768.0,
FG2505.ZCE,20240918,1146.0,1161.0,1145.0,1146.0,1112.0,1138.0,1131.0,-23.0,-30.0,46897.0,106076.32,174038.0,7960.0,
FG2505.ZCE,20240919,1138.0,1131.0,1137.0,1189.0,1130.0,1186.0,1164.0,55.0,33.0,60973.0,141915.88,176928.0,2890.0,
FG2505.ZCE,20240920,1186.0,1164.0,1188.0,1188.0,1139.0,1146.0,1157.0,-18.0,-7.0,59334.0,137314.36,185177.0,8249.0,
FG2505.ZCE,20240923,1146.0,1157.0,1146.0,1184.0,1133.0,1177.0,1164.0,20.0,7.0,71121.0,165564.87,184644.0,-533.0,
FG2505.ZCE,20240924,1177.0,1164.0,1175.0,1245.0,1170.0,1242.0,1206.0,78.0,42.0,137318.0,331243.84,177647.0,-6997.0,
FG2505.ZCE,20240925,1242.0,1206.0,1241.0,1313.0,1235.0,1250.0,1272.0,44.0,66.0,171879.0,437209.46,179277.0,1630.0,
FG2505.ZCE,20240926,1250.0,1272.0,1249.0,1281.0,1238.0,1276.0,1263.0,4.0,-9.0,115032.0,290486.12,177017.0,-2260.0,
FG2505.ZCE,20240927,1276.0,1263.0,1300.0,1331.0,1287.0,1329.0,1305.0,66.0,42.0,148475.0,387522.81,165509.0,-11508.0,
FG2505.ZCE,20240930,1329.0,1305.0,1329.0,1436.0,1317.0,1425.0,1392.0,120.0,87.0,161530.0,449758.76,167601.0,2092.0,
FG2505.ZCE,20241008,1425.0,1392.0,1456.0,1480.0,1316.0,1334.0,1408.0,-58.0,16.0,178112.0,501569.14,173498.0,5897.0,
FG2505.ZCE,20241009,1334.0,1408.0,1335.0,1360.0,1309.0,1327.0,1337.0,-81.0,-71.0,112702.0,301420.2,181015.0,7517.0,
FG2505.ZCE,20241010,1327.0,1337.0,1312.0,1369.0,1286.0,1324.0,1329.0,-13.0,-8.0,137225.0,364809.54,192456.0,11441.0,
FG2505.ZCE,20241011,1324.0,1329.0,1326.0,1346.0,1321.0,1344.0,1331.0,15.0,2.0,60749.0,161740.08,193435.0,979.0,
FG2505.ZCE,20241014,1344.0,1331.0,1343.0,1401.0,1330.0,1386.0,1370.0,55.0,39.0,134858.0,369435.58,191810.0,-1625.0,
FG2505.ZCE,20241015,1386.0,1370.0,1377.0,1474.0,1369.0,1448.0,1434.0,78.0,64.0,177215.0,508103.05,206360.0,14550.0,
FG2505.ZCE,20241016,1448.0,1434.0,1453.0,1495.0,1440.0,1460.0,1473.0,26.0,39.0,195833.0,577018.83,222420.0,16060.0,
FG2505.ZCE,20241017,1460.0,1473.0,1470.0,1488.0,1335.0,1341.0,1420.0,-132.0,-53.0,267940.0,760981.58,224789.0,2369.0,
FG2505.ZCE,20241018,1341.0,1420.0,1350.0,1421.0,1338.0,1397.0,1380.0,-23.0,-40.0,178916.0,493870.66,224988.0,199.0,
FG2505.ZCE,20241021,1397.0,1380.0,1397.0,1422.0,1383.0,1411.0,1400.0,31.0,20.0,123770.0,346563.04,225859.0,871.0,
FG2505.ZCE,20241022,1411.0,1400.0,1410.0,1441.0,1396.0,1427.0,1421.0,27.0,21.0,125348.0,356363.1,228259.0,2400.0,
FG2505.ZCE,20241023,1427.0,1421.0,1432.0,1445.0,1397.0,1409.0,1420.0,-12.0,-1.0,114095.0,324092.96,235201.0,6942.0,
FG2505.ZCE,20241024,1409.0,1420.0,1411.0,1483.0,1408.0,1481.0,1441.0,61.0,21.0,191576.0,552297.45,250752.0,15551.0,
FG2505.ZCE,20241025,1481.0,1441.0,1484.0,1507.0,1472.0,1496.0,1486.0,55.0,45.0,204528.0,607977.57,259812.0,9060.0,
FG2505.ZCE,20241028,1496.0,1486.0,1491.0,1549.0,1468.0,1546.0,1524.0,60.0,38.0,243587.0,742361.76,264002.0,4190.0,
FG2505.ZCE,20241029,1546.0,1524.0,1537.0,1557.0,1498.0,1513.0,1526.0,-11.0,2.0,236313.0,721327.08,261725.0,-2277.0,
FG2505.ZCE,20241030,1513.0,1526.0,1528.0,1561.0,1491.0,1529.0,1533.0,3.0,7.0,305390.0,936530.66,269961.0,8236.0,
FG2505.ZCE,20241031,1529.0,1533.0,1535.0,1544.0,1510.0,1526.0,1526.0,-7.0,-7.0,190912.0,582838.96,276876.0,6915.0,
FG2505.ZCE,20241101,1526.0,1526.0,1522.0,1537.0,1508.0,1531.0,1522.0,5.0,-4.0,177467.0,540190.97,288198.0,11322.0,
FG2505.ZCE,20241104,1531.0,1522.0,1534.0,1542.0,1468.0,1500.0,1495.0,-22.0,-27.0,238533.0,713427.51,284957.0,-3241.0,
FG2505.ZCE,20241105,1500.0,1495.0,1505.0,1540.0,1478.0,1531.0,1509.0,36.0,14.0,233185.0,703948.65,291045.0,6088.0,
FG2505.ZCE,20241106,1531.0,1509.0,1540.0,1544.0,1520.0,1533.0,1534.0,24.0,25.0,221984.0,680920.57,290759.0,-286.0,
FG2505.ZCE,20241107,1533.0,1534.0,1526.0,1535.0,1503.0,1523.0,1519.0,-11.0,-15.0,230647.0,700934.84,299761.0,9002.0,
FG2505.ZCE,20241108,1523.0,1519.0,1530.0,1539.0,1471.0,1480.0,1504.0,-39.0,-15.0,286135.0,860958.54,321522.0,21761.0,
FG2505.ZCE,20241111,1480.0,1504.0,1469.0,1513.0,1423.0,1445.0,1467.0,-59.0,-37.0,355856.0,1043844.78,323881.0,2359.0,
FG2505.ZCE,20241112,1445.0,1467.0,1440.0,1466.0,1430.0,1455.0,1446.0,-12.0,-21.0,181258.0,524153.65,322810.0,-1071.0,
FG2505.ZCE,20241113,1455.0,1446.0,1453.0,1483.0,1442.0,1467.0,1461.0,21.0,15.0,168148.0,491198.02,322180.0,-630.0,
FG2505.ZCE,20241114,1467.0,1461.0,1470.0,1475.0,1416.0,1419.0,1447.0,-42.0,-14.0,184503.0,534057.86,326965.0,4785.0,
FG2505.ZCE,20241115,1419.0,1447.0,1425.0,1435.0,1398.0,1405.0,1416.0,-42.0,-31.0,225143.0,637495.64,323883.0,-3082.0,
FG2505.ZCE,20241118,1405.0,1416.0,1406.0,1415.0,1375.0,1390.0,1393.0,-26.0,-23.0,223281.0,622163.06,324864.0,981.0,
FG2505.ZCE,20241119,1390.0,1393.0,1387.0,1413.0,1381.0,1409.0,1396.0,16.0,3.0,157457.0,439539.97,328230.0,3366.0,
FG2505.ZCE,20241120,1409.0,1396.0,1408.0,1408.0,1393.0,1398.0,1399.0,2.0,3.0,120545.0,337302.33,327938.0,-292.0,
FG2505.ZCE,20241121,1398.0,1399.0,1400.0,1433.0,1395.0,1423.0,1417.0,24.0,18.0,177260.0,502497.75,332049.0,4111.0,
FG2505.ZCE,20241122,1423.0,1417.0,1425.0,1428.0,1375.0,1381.0,1399.0,-36.0,-18.0,173900.0,486449.65,336502.0,4453.0,
FG2505.ZCE,20241125,1381.0,1399.0,1379.0,1406.0,1377.0,1387.0,1390.0,-12.0,-9.0,145230.0,403819.15,333610.0,-2892.0,
FG2505.ZCE,20241126,1387.0,1390.0,1387.0,1397.0,1367.0,1390.0,1384.0,0.0,-6.0,159166.0,440469.45,340482.0,6872.0,
FG2505.ZCE,20241127,1390.0,1384.0,1391.0,1410.0,1385.0,1393.0,1397.0,9.0,13.0,179771.0,502337.61,348015.0,7533.0,
FG2505.ZCE,20241128,1393.0,1397.0,1393.0,1397.0,1380.0,1392.0,1389.0,-5.0,-8.0,119472.0,331892.55,338947.0,-9068.0,
FG2505.ZCE,20241129,1392.0,1389.0,1394.0,1426.0,1390.0,1420.0,1409.0,31.0,20.0,242540.0,683469.69,339610.0,663.0,
FG2505.ZCE,20241202,1420.0,1409.0,1420.0,1453.0,1411.0,1447.0,1434.0,38.0,25.0,249935.0,717039.94,351729.0,12119.0,
FG2505.ZCE,20241203,1447.0,1434.0,1448.0,1448.0,1428.0,1438.0,1436.0,4.0,2.0,148725.0,427193.42,360738.0,9009.0,
FG2505.ZCE,20241204,1438.0,1436.0,1435.0,1436.0,1401.0,1403.0,1414.0,-33.0,-22.0,276356.0,781535.33,368779.0,8041.0,
FG2505.ZCE,20241205,1403.0,1414.0,1401.0,1402.0,1358.0,1371.0,1380.0,-43.0,-34.0,376466.0,1039211.62,370246.0,1467.0,
FG2505.ZCE,20241206,1371.0,1380.0,1370.0,1386.0,1361.0,1374.0,1373.0,-6.0,-7.0,220340.0,605121.39,365875.0,-4371.0,
FG2505.ZCE,20241209,1374.0,1373.0,1369.0,1381.0,1342.0,1352.0,1359.0,-21.0,-14.0,299760.0,814671.87,388764.0,22889.0,
FG2505.ZCE,20241210,1352.0,1359.0,1391.0,1439.0,1386.0,1393.0,1411.0,34.0,52.0,794326.0,2242046.53,421613.0,32849.0,
FG2505.ZCE,20241211,1393.0,1411.0,1393.0,1406.0,1380.0,1393.0,1394.0,-18.0,-17.0,358237.0,998648.2,444806.0,23193.0,
FG2505.ZCE,20241212,1393.0,1394.0,1398.0,1418.0,1388.0,1415.0,1405.0,21.0,11.0,422280.0,1186352.36,479066.0,34260.0,
FG2505.ZCE,20241213,1415.0,1405.0,1402.0,1409.0,1372.0,1375.0,1390.0,-30.0,-15.0,671345.0,1866497.87,525616.0,46550.0,
FG2505.ZCE,20241216,1375.0,1390.0,1373.0,1377.0,1329.0,1363.0,1350.0,-27.0,-40.0,1042750.0,2816271.93,624159.0,98543.0,
FG2505.ZCE,20241217,1363.0,1350.0,1363.0,1382.0,1349.0,1372.0,1367.0,22.0,17.0,841266.0,2300436.11,673974.0,49815.0,
FG2505.ZCE,20241218,1372.0,1367.0,1372.0,1391.0,1362.0,1373.0,1376.0,6.0,9.0,991039.0,2726401.72,678860.0,4886.0,
FG2505.ZCE,20241219,1373.0,1376.0,1376.0,1416.0,1367.0,1398.0,1395.0,22.0,19.0,1429593.0,3988359.84,717485.0,38625.0,
FG2505.ZCE,20241220,1398.0,1395.0,1400.0,1400.0,1368.0,1373.0,1381.0,-22.0,-14.0,1037651.0,2866483.55,693070.0,-24415.0,
FG2505.ZCE,20241223,1373.0,1381.0,1370.0,1386.0,1356.0,1372.0,1373.0,-9.0,-8.0,879826.0,2415164.82,688666.0,-4404.0,
FG2505.ZCE,20241224,1372.0,1373.0,1379.0,1398.0,1366.0,1396.0,1378.0,23.0,5.0,740508.0,2041502.32,698836.0,10170.0,
FG2505.ZCE,20241225,1396.0,1378.0,1395.0,1399.0,1362.0,1368.0,1377.0,-10.0,-1.0,735731.0,2025858.6,709640.0,10804.0,
FG2505.ZCE,20241226,1368.0,1377.0,1364.0,1375.0,1341.0,1346.0,1358.0,-31.0,-19.0,831499.0,2258424.31,761808.0,52168.0,
FG2505.ZCE,20241227,1346.0,1358.0,1344.0,1348.0,1331.0,1336.0,1341.0,-22.0,-17.0,676350.0,1814084.02,773705.0,11897.0,
FG2505.ZCE,20241230,1336.0,1341.0,1336.0,1351.0,1323.0,1344.0,1339.0,3.0,-2.0,775970.0,2077660.97,759811.0,-13894.0,
FG2505.ZCE,20241231,1344.0,1339.0,1344.0,1345.0,1317.0,1327.0,1331.0,-12.0,-8.0,795956.0,2118593.3,758572.0,-1239.0,
FG2505.ZCE,20250102,1327.0,1331.0,1326.0,1347.0,1323.0,1338.0,1337.0,7.0,6.0,491619.0,1314463.23,747308.0,-11264.0,
FG2505.ZCE,20250103,1338.0,1337.0,1335.0,1346.0,1323.0,1342.0,1335.0,5.0,-2.0,807114.0,2154444.94,784969.0,37661.0,
FG2505.ZCE,20250106,1342.0,1335.0,1344.0,1362.0,1327.0,1336.0,1345.0,1.0,10.0,1159630.0,3120446.82,770757.0,-14212.0,
FG2505.ZCE,20250107,1336.0,1345.0,1344.0,1354.0,1329.0,1335.0,1341.0,-10.0,-4.0,756743.0,2029529.98,796285.0,25528.0,
FG2505.ZCE,20250108,1335.0,1341.0,1332.0,1338.0,1292.0,1294.0,1310.0,-47.0,-31.0,1075813.0,2819560.32,872244.0,75959.0,
FG2505.ZCE,20250109,1294.0,1310.0,1296.0,1326.0,1292.0,1319.0,1308.0,9.0,-2.0,798902.0,2090679.26,850826.0,-21418.0,
FG2505.ZCE,20250110,1319.0,1308.0,1320.0,1324.0,1306.0,1309.0,1315.0,1.0,7.0,590610.0,1552895.8,820282.0,-30544.0,
FG2505.ZCE,20250113,1309.0,1315.0,1315.0,1375.0,1310.0,1362.0,1345.0,47.0,30.0,1172661.0,3153750.04,779128.0,-41154.0,
FG2505.ZCE,20250114,1362.0,1345.0,1360.0,1394.0,1354.0,1391.0,1375.0,46.0,30.0,883894.0,2431045.77,778444.0,-684.0,
FG2505.ZCE,20250115,1391.0,1375.0,1391.0,1403.0,1380.0,1391.0,1390.0,16.0,15.0,713471.0,1983367.5,780159.0,1715.0,
FG2505.ZCE,20250116,1391.0,1390.0,1394.0,1439.0,1384.0,1436.0,1405.0,46.0,15.0,1041444.0,2926111.13,798735.0,18576.0,
FG2505.ZCE,20250117,1436.0,1405.0,1436.0,1466.0,1418.0,1454.0,1439.0,49.0,34.0,1086725.0,3127549.7,756849.0,-41886.0,
FG2505.ZCE,20250120,1454.0,1439.0,1450.0,1454.0,1404.0,1417.0,1426.0,-22.0,-13.0,910476.0,2597003.72,735737.0,-21112.0,
FG2505.ZCE,20250121,1417.0,1426.0,1416.0,1429.0,1403.0,1409.0,1417.0,-17.0,-9.0,740043.0,2096990.64,738693.0,2956.0,
FG2505.ZCE,20250122,1409.0,1417.0,1407.0,1409.0,1387.0,1397.0,1397.0,-20.0,-20.0,657514.0,1837147.2,737059.0,-1634.0,
FG2505.ZCE,20250123,1397.0,1397.0,1396.0,1411.0,1382.0,1387.0,1397.0,-10.0,0.0,670095.0,1871855.03,721054.0,-16005.0,
FG2505.ZCE,20250124,1387.0,1397.0,1384.0,1401.0,1372.0,1397.0,1389.0,0.0,-8.0,573545.0,1593412.3,683446.0,-37608.0,
FG2505.ZCE,20250127,1397.0,1389.0,1397.0,1397.0,1361.0,1362.0,1376.0,-27.0,-13.0,662578.0,1822744.27,643507.0,-39939.0,
FG2505.ZCE,20250205,1362.0,1376.0,1336.0,1358.0,1322.0,1328.0,1338.0,-48.0,-38.0,567233.0,1517922.54,732838.0,89331.0,
FG2505.ZCE,20250206,1328.0,1338.0,1334.0,1344.0,1328.0,1337.0,1337.0,-1.0,-1.0,526355.0,1407898.04,780456.0,47618.0,
FG2505.ZCE,20250207,1337.0,1337.0,1333.0,1362.0,1326.0,1342.0,1345.0,5.0,8.0,771396.0,2075813.18,804097.0,23641.0,
FG2505.ZCE,20250210,1342.0,1345.0,1340.0,1350.0,1316.0,1348.0,1335.0,3.0,-10.0,858852.0,2292782.71,857373.0,53276.0,
FG2505.ZCE,20250211,1348.0,1335.0,1350.0,1352.0,1319.0,1323.0,1333.0,-12.0,-2.0,766254.0,2043216.89,939623.0,82250.0,
FG2505.ZCE,20250212,1323.0,1333.0,1319.0,1328.0,1308.0,1322.0,1319.0,-11.0,-14.0,666043.0,1757196.56,988590.0,48967.0,
FG2505.ZCE,20250213,1322.0,1319.0,1323.0,1337.0,1267.0,1271.0,1304.0,-48.0,-15.0,1338576.0,3490053.41,1124734.0,136144.0,
FG2505.ZCE,20250214,1271.0,1304.0,1270.0,1281.0,1253.0,1261.0,1266.0,-43.0,-38.0,1125202.0,2848369.3,1138951.0,14217.0,
FG2505.ZCE,20250217,1261.0,1266.0,1261.0,1278.0,1243.0,1271.0,1264.0,5.0,-2.0,1351925.0,3417946.14,1175056.0,36105.0,
FG2505.ZCE,20250218,1271.0,1264.0,1267.0,1287.0,1265.0,1280.0,1275.0,16.0,11.0,902464.0,2301279.07,1172654.0,-2402.0,
FG2505.ZCE,20250219,1280.0,1275.0,1284.0,1289.0,1271.0,1273.0,1278.0,-2.0,3.0,671631.0,1716855.31,1185654.0,13000.0,
FG2505.ZCE,20250220,1273.0,1278.0,1277.0,1300.0,1275.0,1293.0,1288.0,15.0,10.0,857496.0,2209681.12,1123301.0,-62353.0,
FG2505.ZCE,20250221,1293.0,1288.0,1295.0,1305.0,1263.0,1267.0,1280.0,-21.0,-8.0,1004810.0,2573011.3,1214491.0,91190.0,
FG2505.ZCE,20250224,1267.0,1280.0,1264.0,1277.0,1252.0,1268.0,1265.0,-12.0,-15.0,786096.0,1989372.88,1236621.0,22130.0,
FG2505.ZCE,20250225,1268.0,1265.0,1269.0,1272.0,1236.0,1237.0,1250.0,-28.0,-15.0,1001751.0,2503797.09,1343758.0,107137.0,
FG2505.ZCE,20250226,1237.0,1250.0,1237.0,1244.0,1214.0,1224.0,1228.0,-26.0,-22.0,1236287.0,3036065.97,1394454.0,50696.0,
FG2505.ZCE,20250227,1224.0,1228.0,1222.0,1236.0,1209.0,1234.0,1224.0,6.0,-4.0,1019369.0,2494761.44,1391831.0,-2623.0,
FG2505.ZCE,20250228,1234.0,1224.0,1235.0,1254.0,1223.0,1248.0,1235.0,24.0,11.0,1059195.0,2615279.07,1360222.0,-31609.0,
FG2505.ZCE,20250303,1248.0,1235.0,1245.0,1252.0,1220.0,1227.0,1235.0,-8.0,0.0,1106873.0,2733854.21,1434087.0,73865.0,
FG2505.ZCE,20250304,1227.0,1235.0,1223.0,1244.0,1223.0,1231.0,1234.0,-4.0,-1.0,1069702.0,2639179.15,1391111.0,-42976.0,
FG2505.ZCE,20250305,1231.0,1234.0,1235.0,1239.0,1195.0,1202.0,1213.0,-32.0,-21.0,1290488.0,3130669.64,1452888.0,61777.0,
FG2505.ZCE,20250306,1202.0,1213.0,1202.0,1211.0,1188.0,1206.0,1199.0,-7.0,-14.0,934602.0,2241935.37,1444191.0,-8697.0,
FG2505.ZCE,20250307,1206.0,1199.0,1206.0,1207.0,1177.0,1182.0,1193.0,-17.0,-6.0,911630.0,2174407.91,1499884.0,55693.0,
FG2505.ZCE,20250310,1182.0,1193.0,1180.0,1184.0,1140.0,1143.0,1161.0,-50.0,-32.0,1306925.0,3034053.44,1600508.0,100624.0,
FG2505.ZCE,20250311,1143.0,1161.0,1146.0,1163.0,1141.0,1153.0,1152.0,-8.0,-9.0,853575.0,1966018.18,1543446.0,-57062.0,
FG2505.ZCE,20250312,1153.0,1152.0,1159.0,1169.0,1139.0,1147.0,1153.0,-5.0,1.0,1015940.0,2343389.4,1557542.0,14096.0,
FG2505.ZCE,20250313,1147.0,1153.0,1150.0,1165.0,1133.0,1151.0,1149.0,-2.0,-4.0,1392058.0,3198047.98,1551679.0,-5863.0,
FG2505.ZCE,20250314,1151.0,1149.0,1150.0,1168.0,1143.0,1163.0,1154.0,14.0,5.0,1028841.0,2375729.18,1534825.0,-16854.0,
FG2505.ZCE,20250317,1163.0,1154.0,1163.0,1198.0,1152.0,1172.0,1173.0,18.0,19.0,1579639.0,3706105.7,1551526.0,16701.0,
FG2505.ZCE,20250318,1172.0,1173.0,1177.0,1192.0,1156.0,1158.0,1177.0,-15.0,4.0,1602544.0,3773483.74,1575763.0,24237.0,
FG2505.ZCE,20250319,1158.0,1177.0,1167.0,1182.0,1152.0,1176.0,1169.0,-1.0,-8.0,1591798.0,3722103.43,1557222.0,-18541.0,
FG2505.ZCE,20250320,1176.0,1169.0,1181.0,1185.0,1160.0,1173.0,1172.0,4.0,3.0,1169517.0,2740305.26,1542707.0,-14515.0,
FG2505.ZCE,20250321,1173.0,1172.0,1176.0,1179.0,1155.0,1173.0,1169.0,1.0,-3.0,1169711.0,2735648.94,1536709.0,-5998.0,
FG2505.ZCE,20250324,1173.0,1169.0,1175.0,1244.0,1171.0,1240.0,1215.0,71.0,46.0,2883892.0,7006240.74,1590825.0,54116.0,
FG2505.ZCE,20250325,1240.0,1215.0,1245.0,1262.0,1223.0,1260.0,1239.0,45.0,24.0,2239953.0,5552117.3,1598300.0,7475.0,
FG2505.ZCE,20250326,1260.0,1239.0,1261.0,1269.0,1226.0,1229.0,1248.0,-10.0,9.0,2409953.0,6016975.18,1530312.0,-67988.0,
FG2505.ZCE,20250327,1229.0,1248.0,1227.0,1244.0,1214.0,1236.0,1228.0,-12.0,-20.0,2256780.0,5540954.63,1585098.0,54786.0,
FG2505.ZCE,20250328,1236.0,1228.0,1233.0,1235.0,1191.0,1197.0,1213.0,-31.0,-15.0,2101478.0,5097070.07,1472799.0,-112299.0,
FG2505.ZCE,20250331,1197.0,1213.0,1195.0,1204.0,1170.0,1181.0,1187.0,-32.0,-26.0,2101899.0,4989179.43,1430746.0,-42053.0,
FG2505.ZCE,20250401,1181.0,1187.0,1188.0,1243.0,1187.0,1235.0,1218.0,48.0,31.0,2823647.0,6878797.73,1366609.0,-64137.0,
FG2505.ZCE,20250402,1235.0,1218.0,1239.0,1243.0,1207.0,1225.0,1228.0,7.0,10.0,2019211.0,4957919.65,1337173.0,-29436.0,
FG2505.ZCE,20250403,1225.0,1228.0,1226.0,1232.0,1193.0,1198.0,1216.0,-30.0,-12.0,1809233.0,4401251.21,1253725.0,-83448.0,
FG2505.ZCE,20250407,1198.0,1216.0,1163.0,1185.0,1154.0,1180.0,1172.0,-36.0,-44.0,1393367.0,3266490.33,1156275.0,-97450.0,
FG2505.ZCE,20250408,1180.0,1172.0,1190.0,1218.0,1183.0,1190.0,1199.0,18.0,27.0,1894052.0,4541729.82,1050869.0,-105406.0,
FG2505.ZCE,20250409,1190.0,1199.0,1200.0,1205.0,1141.0,1180.0,1174.0,-19.0,-25.0,2216572.0,5202481.23,925526.0,-125343.0,
FG2505.ZCE,20250410,1180.0,1174.0,1174.0,1214.0,1159.0,1169.0,1183.0,-5.0,9.0,1879188.0,4446163.0,890239.0,-35287.0,
FG2505.ZCE,20250411,1169.0,1183.0,1165.0,1168.0,1138.0,1146.0,1154.0,-37.0,-29.0,1458511.0,3374848.19,911476.0,21237.0,
FG2505.ZCE,20250414,1146.0,1154.0,1146.0,1161.0,1134.0,1152.0,1149.0,-2.0,-5.0,1145836.0,2632366.3,834460.0,-77016.0,
FG2505.ZCE,20250415,1152.0,1149.0,1154.0,1162.0,1131.0,1144.0,1148.0,-5.0,-1.0,701054.0,1610274.23,743196.0,-91264.0,
FG2505.ZCE,20250416,1144.0,1148.0,1146.0,1158.0,1144.0,1151.0,1150.0,3.0,2.0,366792.0,843659.08,632146.0,-111050.0,
FG2505.ZCE,20250417,1151.0,1150.0,1156.0,1157.0,1136.0,1138.0,1147.0,-12.0,-3.0,254856.0,584790.26,572198.0,-59948.0,
FG2505.ZCE,20250418,1138.0,1147.0,1138.0,1142.0,1082.0,1084.0,1107.0,-63.0,-40.0,513387.0,1136933.65,463172.0,-109026.0,
FG2505.ZCE,20250421,1084.0,1107.0,1089.0,1090.0,1053.0,1061.0,1065.0,-46.0,-42.0,454159.0,967497.41,368258.0,-94914.0,
FG2505.ZCE,20250422,1061.0,1065.0,1062.0,1085.0,1058.0,1074.0,1072.0,9.0,7.0,177657.0,380839.2,324092.0,-44166.0,
FG2505.ZCE,20250423,1074.0,1072.0,1082.0,1110.0,1078.0,1106.0,1096.0,34.0,24.0,220302.0,482691.8,286831.0,-37261.0,
FG2505.ZCE,20250424,1106.0,1096.0,1107.0,1107.0,1074.0,1087.0,1090.0,-9.0,-6.0,145052.0,316223.06,239702.0,-47129.0,
FG2505.ZCE,20250425,1087.0,1090.0,1087.0,1093.0,1070.0,1074.0,1080.0,-16.0,-10.0,104393.0,225488.85,198212.0,-41490.0,
FG2505.ZCE,20250428,1074.0,1080.0,1072.0,1092.0,1072.0,1078.0,1080.0,-2.0,0.0,78559.0,169746.3,164265.0,-33947.0,
FG2505.ZCE,20250429,1078.0,1080.0,1076.0,1086.0,1068.0,1074.0,1077.0,-6.0,-3.0,75185.0,162004.82,115882.0,-48383.0,
FG2505.ZCE,20250430,1074.0,1077.0,1073.0,1075.0,1024.0,1031.0,1045.0,-46.0,-32.0,150560.0,314601.3,13177.0,-102705.0,
FG2505.ZCE,20250506,1031.0,1045.0,1035.0,1048.0,1026.0,1038.0,1033.0,-7.0,-12.0,4681.0,9671.49,10303.0,-2874.0,
FG2505.ZCE,20250507,1038.0,1033.0,1034.0,1054.0,1034.0,1046.0,1045.0,13.0,12.0,1835.0,3835.5,8498.0,-1805.0,
FG2505.ZCE,20250508,1046.0,1045.0,1031.0,1045.0,1030.0,1045.0,1037.0,0.0,-8.0,2007.0,4161.29,6642.0,-1856.0,
FG2505.ZCE,20250509,1045.0,1037.0,1047.0,1047.0,1037.0,1039.0,1040.0,2.0,3.0,443.0,921.4,6201.0,-441.0,
FG2505.ZCE,20250512,1039.0,1040.0,1044.0,1052.0,1035.0,1047.0,1044.0,7.0,4.0,1233.0,2574.87,5379.0,-822.0,
FG2505.ZCE,20250513,1047.0,1044.0,1045.0,1045.0,1010.0,1019.0,1036.0,-25.0,-8.0,354.0,733.3,5027.0,-352.0,
FG2505.ZCE,20250514,1019.0,1036.0,1015.0,1050.0,1015.0,1042.0,1045.0,6.0,9.0,1034.0,2160.23,4278.0,-749.0,
FG2505.ZCE,20250515,1042.0,1045.0,1035.0,1039.0,1028.0,1029.0,1032.0,-16.0,-13.0,1095.0,2259.29,3665.0,-613.0,
FG2505.ZCE,20250516,1029.0,1032.0,1006.0,1030.0,991.0,991.0,1004.0,-41.0,-28.0,982.0,1972.47,3517.0,-148.0,
FG2505.ZCE,20250519,991.0,1004.0,999.0,1020.0,973.0,1020.0,998.0,16.0,-6.0,1062.0,2119.13,0.0,-3517.0,