finance-talk/data/FG/FG2509.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	FG2509.ZCE	20240918		1226.0	1229.0	1229.0	1188.0	1206.0	1207.0	-20.0	-19.0	794.0	1917.43	564.0
3	FG2509.ZCE	20240919	1206.0	1207.0	1197.0	1238.0	1196.0	1235.0	1215.0	28.0	8.0	1178.0	2862.91	1053.0	489.0
4	FG2509.ZCE	20240920	1235.0	1215.0	1239.0	1240.0	1205.0	1207.0	1221.0	-8.0	6.0	684.0	1670.7	1205.0	152.0
5	FG2509.ZCE	20240923	1207.0	1221.0	1208.0	1232.0	1198.0	1224.0	1216.0	3.0	-5.0	1674.0	4071.2	1884.0	679.0
6	FG2509.ZCE	20240924	1224.0	1216.0	1218.0	1291.0	1215.0	1289.0	1250.0	73.0	34.0	2419.0	6045.55	2387.0	503.0
7	FG2509.ZCE	20240925	1289.0	1250.0	1292.0	1360.0	1281.0	1306.0	1320.0	56.0	70.0	3357.0	8859.99	2542.0	155.0
8	FG2509.ZCE	20240926	1306.0	1320.0	1307.0	1331.0	1296.0	1327.0	1312.0	7.0	-8.0	2790.0	7320.59	2897.0	355.0
9	FG2509.ZCE	20240927	1327.0	1312.0	1339.0	1383.0	1339.0	1383.0	1357.0	71.0	45.0	3051.0	8280.35	2811.0	-86.0
10	FG2509.ZCE	20240930	1383.0	1357.0	1379.0	1493.0	1371.0	1486.0	1452.0	129.0	95.0	3012.0	8744.24	3048.0	237.0
11	FG2509.ZCE	20241008	1486.0	1452.0	1506.0	1541.0	1403.0	1406.0	1466.0	-46.0	14.0	5794.0	16992.67	2552.0	-496.0
12	FG2509.ZCE	20241009	1406.0	1466.0	1412.0	1433.0	1394.0	1406.0	1411.0	-60.0	-55.0	2558.0	7220.74	2877.0	325.0
13	FG2509.ZCE	20241010	1406.0	1411.0	1400.0	1467.0	1365.0	1415.0	1424.0	4.0	13.0	6438.0	18334.12	4847.0	1970.0
14	FG2509.ZCE	20241011	1415.0	1424.0	1418.0	1430.0	1408.0	1427.0	1417.0	3.0	-7.0	2842.0	8056.24	5585.0	738.0
15	FG2509.ZCE	20241014	1427.0	1417.0	1423.0	1473.0	1413.0	1462.0	1439.0	45.0	22.0	5330.0	15334.6	7473.0	1888.0
16	FG2509.ZCE	20241015	1462.0	1439.0	1455.0	1549.0	1448.0	1527.0	1511.0	88.0	72.0	6458.0	19522.02	9924.0	2451.0
17	FG2509.ZCE	20241016	1527.0	1511.0	1528.0	1569.0	1519.0	1536.0	1551.0	25.0	40.0	6858.0	21273.98	11780.0	1856.0
18	FG2509.ZCE	20241017	1536.0	1551.0	1541.0	1558.0	1418.0	1422.0	1494.0	-129.0	-57.0	11212.0	33511.01	11800.0	20.0
19	FG2509.ZCE	20241018	1422.0	1494.0	1425.0	1499.0	1422.0	1479.0	1461.0	-15.0	-33.0	4776.0	13951.41	11925.0	125.0
20	FG2509.ZCE	20241021	1479.0	1461.0	1473.0	1502.0	1466.0	1490.0	1483.0	29.0	22.0	3737.0	11080.57	12597.0	672.0
21	FG2509.ZCE	20241022	1490.0	1483.0	1490.0	1518.0	1477.0	1501.0	1499.0	18.0	16.0	4262.0	12778.05	12630.0	33.0
22	FG2509.ZCE	20241023	1501.0	1499.0	1503.0	1516.0	1476.0	1491.0	1497.0	-8.0	-2.0	4272.0	12794.33	12725.0	95.0
23	FG2509.ZCE	20241024	1491.0	1497.0	1488.0	1550.0	1482.0	1548.0	1515.0	51.0	18.0	4693.0	14220.99	13514.0	789.0
24	FG2509.ZCE	20241025	1548.0	1515.0	1548.0	1558.0	1520.0	1534.0	1536.0	19.0	21.0	8424.0	25879.7	16823.0	3309.0
25	FG2509.ZCE	20241028	1534.0	1536.0	1532.0	1587.0	1510.0	1580.0	1562.0	44.0	26.0	6655.0	20796.12	18537.0	1714.0
26	FG2509.ZCE	20241029	1580.0	1562.0	1570.0	1592.0	1544.0	1558.0	1569.0	-4.0	7.0	5822.0	18265.94	18901.0	364.0
27	FG2509.ZCE	20241030	1558.0	1569.0	1572.0	1603.0	1541.0	1579.0	1578.0	10.0	9.0	8307.0	26215.0	19894.0	993.0
28	FG2509.ZCE	20241031	1579.0	1578.0	1579.0	1595.0	1564.0	1580.0	1578.0	2.0	0.0	4961.0	15655.95	20176.0	282.0
29	FG2509.ZCE	20241101	1580.0	1578.0	1572.0	1595.0	1567.0	1588.0	1579.0	10.0	1.0	5772.0	18233.11	21613.0	1437.0
30	FG2509.ZCE	20241104	1588.0	1579.0	1589.0	1597.0	1550.0	1566.0	1566.0	-13.0	-13.0	6739.0	21107.11	21972.0	359.0
31	FG2509.ZCE	20241105	1566.0	1566.0	1566.0	1593.0	1541.0	1584.0	1568.0	18.0	2.0	6545.0	20531.4	24045.0	2073.0
32	FG2509.ZCE	20241106	1584.0	1568.0	1592.0	1597.0	1572.0	1585.0	1586.0	17.0	18.0	5292.0	16780.97	24739.0	694.0
33	FG2509.ZCE	20241107	1585.0	1586.0	1581.0	1587.0	1560.0	1580.0	1574.0	-6.0	-12.0	5441.0	17127.75	25146.0	407.0
34	FG2509.ZCE	20241108	1580.0	1574.0	1583.0	1592.0	1540.0	1546.0	1565.0	-28.0	-9.0	6658.0	20841.92	25352.0	206.0
35	FG2509.ZCE	20241111	1546.0	1565.0	1538.0	1570.0	1488.0	1503.0	1524.0	-62.0	-41.0	8927.0	27200.99	25004.0	-348.0
36	FG2509.ZCE	20241112	1503.0	1524.0	1500.0	1521.0	1491.0	1507.0	1506.0	-17.0	-18.0	6101.0	18376.47	27199.0	2195.0
37	FG2509.ZCE	20241113	1507.0	1506.0	1508.0	1537.0	1496.0	1523.0	1515.0	17.0	9.0	5381.0	16307.58	27486.0	287.0
38	FG2509.ZCE	20241114	1523.0	1515.0	1525.0	1529.0	1481.0	1484.0	1507.0	-31.0	-8.0	6190.0	18655.89	28169.0	683.0
39	FG2509.ZCE	20241115	1484.0	1507.0	1490.0	1496.0	1460.0	1469.0	1478.0	-38.0	-29.0	4041.0	11942.08	28492.0	323.0
40	FG2509.ZCE	20241118	1469.0	1478.0	1476.0	1477.0	1439.0	1452.0	1456.0	-26.0	-22.0	5711.0	16627.28	28828.0	336.0
41	FG2509.ZCE	20241119	1452.0	1456.0	1450.0	1474.0	1443.0	1470.0	1457.0	14.0	1.0	3744.0	10911.22	28708.0	-120.0
42	FG2509.ZCE	20241120	1470.0	1457.0	1466.0	1467.0	1447.0	1454.0	1456.0	-3.0	-1.0	3840.0	11179.83	29288.0	580.0
43	FG2509.ZCE	20241121	1454.0	1456.0	1459.0	1489.0	1451.0	1479.0	1473.0	23.0	17.0	4437.0	13068.01	29570.0	282.0
44	FG2509.ZCE	20241122	1479.0	1473.0	1486.0	1486.0	1439.0	1442.0	1455.0	-31.0	-18.0	5040.0	14669.04	29054.0	-516.0
45	FG2509.ZCE	20241125	1442.0	1455.0	1441.0	1467.0	1441.0	1453.0	1453.0	-2.0	-2.0	4444.0	12911.02	30066.0	1012.0
46	FG2509.ZCE	20241126	1453.0	1453.0	1456.0	1464.0	1437.0	1456.0	1450.0	3.0	-3.0	5526.0	16024.56	30452.0	386.0
47	FG2509.ZCE	20241127	1456.0	1450.0	1456.0	1471.0	1447.0	1453.0	1457.0	3.0	7.0	4337.0	12639.74	31188.0	736.0
48	FG2509.ZCE	20241128	1453.0	1457.0	1450.0	1455.0	1440.0	1454.0	1449.0	-3.0	-8.0	2581.0	7479.91	31056.0	-132.0
49	FG2509.ZCE	20241129	1454.0	1449.0	1457.0	1479.0	1450.0	1464.0	1465.0	15.0	16.0	10435.0	30583.31	33229.0	2173.0
50	FG2509.ZCE	20241202	1464.0	1465.0	1464.0	1505.0	1459.0	1501.0	1485.0	36.0	20.0	7603.0	22577.49	36484.0	3255.0
51	FG2509.ZCE	20241203	1501.0	1485.0	1499.0	1503.0	1482.0	1495.0	1491.0	10.0	6.0	4790.0	14280.93	38038.0	1554.0
52	FG2509.ZCE	20241204	1495.0	1491.0	1489.0	1491.0	1457.0	1460.0	1469.0	-31.0	-22.0	9947.0	29228.3	41721.0	3683.0
53	FG2509.ZCE	20241205	1460.0	1469.0	1458.0	1460.0	1420.0	1430.0	1443.0	-39.0	-26.0	18299.0	52808.14	48270.0	6549.0
54	FG2509.ZCE	20241206	1430.0	1443.0	1431.0	1444.0	1420.0	1432.0	1431.0	-11.0	-12.0	9384.0	26859.01	51160.0	2890.0
55	FG2509.ZCE	20241209	1432.0	1431.0	1427.0	1438.0	1400.0	1408.0	1416.0	-23.0	-15.0	9611.0	27221.03	51969.0	809.0
56	FG2509.ZCE	20241210	1408.0	1416.0	1435.0	1492.0	1434.0	1447.0	1463.0	31.0	47.0	17031.0	49845.14	54141.0	2172.0
57	FG2509.ZCE	20241211	1447.0	1463.0	1450.0	1460.0	1440.0	1451.0	1450.0	-12.0	-13.0	11678.0	33866.57	57436.0	3295.0
58	FG2509.ZCE	20241212	1451.0	1450.0	1452.0	1472.0	1449.0	1468.0	1459.0	18.0	9.0	15246.0	44488.55	65188.0	7752.0
59	FG2509.ZCE	20241213	1468.0	1459.0	1460.0	1462.0	1430.0	1434.0	1447.0	-25.0	-12.0	14674.0	42463.22	67311.0	2123.0
60	FG2509.ZCE	20241216	1434.0	1447.0	1434.0	1435.0	1393.0	1418.0	1410.0	-29.0	-37.0	16166.0	45589.51	70177.0	2866.0
61	FG2509.ZCE	20241217	1418.0	1410.0	1416.0	1437.0	1405.0	1431.0	1424.0	21.0	14.0	20560.0	58551.43	71582.0	1405.0
62	FG2509.ZCE	20241218	1431.0	1424.0	1428.0	1446.0	1420.0	1430.0	1432.0	6.0	8.0	16876.0	48329.37	72413.0	831.0
63	FG2509.ZCE	20241219	1430.0	1432.0	1433.0	1475.0	1425.0	1456.0	1452.0	24.0	20.0	34840.0	101141.7	69375.0	-3038.0
64	FG2509.ZCE	20241220	1456.0	1452.0	1459.0	1459.0	1432.0	1437.0	1445.0	-15.0	-7.0	22111.0	63885.27	71889.0	2514.0
65	FG2509.ZCE	20241223	1437.0	1445.0	1433.0	1450.0	1423.0	1438.0	1438.0	-7.0	-7.0	11111.0	31947.55	73012.0	1123.0
66	FG2509.ZCE	20241224	1438.0	1438.0	1444.0	1463.0	1432.0	1460.0	1443.0	22.0	5.0	13983.0	40346.06	74428.0	1416.0
67	FG2509.ZCE	20241225	1460.0	1443.0	1461.0	1463.0	1432.0	1434.0	1443.0	-9.0	0.0	15209.0	43900.0	75739.0	1311.0
68	FG2509.ZCE	20241226	1434.0	1443.0	1432.0	1440.0	1408.0	1414.0	1424.0	-29.0	-19.0	18324.0	52192.29	78548.0	2809.0
69	FG2509.ZCE	20241227	1414.0	1424.0	1412.0	1412.0	1389.0	1393.0	1402.0	-31.0	-22.0	24025.0	67346.08	83317.0	4769.0
70	FG2509.ZCE	20241230	1393.0	1402.0	1395.0	1402.0	1381.0	1389.0	1392.0	-13.0	-10.0	27568.0	76763.06	91267.0	7950.0
71	FG2509.ZCE	20241231	1389.0	1392.0	1393.0	1394.0	1365.0	1370.0	1378.0	-22.0	-14.0	26919.0	74176.99	94430.0	3163.0
72	FG2509.ZCE	20250102	1370.0	1378.0	1369.0	1389.0	1366.0	1380.0	1378.0	2.0	0.0	27623.0	76114.73	104627.0	10197.0
73	FG2509.ZCE	20250103	1380.0	1378.0	1381.0	1385.0	1366.0	1375.0	1375.0	-3.0	-3.0	34410.0	94620.47	114610.0	9983.0
74	FG2509.ZCE	20250106	1375.0	1375.0	1378.0	1395.0	1362.0	1366.0	1380.0	-9.0	5.0	43123.0	119052.32	120803.0	6193.0
75	FG2509.ZCE	20250107	1366.0	1380.0	1371.0	1385.0	1362.0	1367.0	1373.0	-13.0	-7.0	27537.0	75596.23	126864.0	6061.0
76	FG2509.ZCE	20250108	1367.0	1373.0	1365.0	1382.0	1338.0	1339.0	1358.0	-34.0	-15.0	51312.0	139313.1	135340.0	8476.0
77	FG2509.ZCE	20250109	1339.0	1358.0	1339.0	1364.0	1335.0	1357.0	1349.0	-1.0	-9.0	30770.0	83034.44	141968.0	6628.0
78	FG2509.ZCE	20250110	1357.0	1349.0	1358.0	1363.0	1345.0	1347.0	1352.0	-2.0	3.0	28477.0	77015.3	145627.0	3659.0
79	FG2509.ZCE	20250113	1347.0	1352.0	1351.0	1410.0	1348.0	1400.0	1382.0	48.0	30.0	39427.0	108975.76	148786.0	3159.0
80	FG2509.ZCE	20250114	1400.0	1382.0	1400.0	1432.0	1389.0	1428.0	1412.0	46.0	30.0	34805.0	98293.72	150917.0	2131.0
81	FG2509.ZCE	20250115	1428.0	1412.0	1425.0	1437.0	1416.0	1426.0	1426.0	14.0	14.0	23855.0	68037.89	150840.0	-77.0
82	FG2509.ZCE	20250116	1426.0	1426.0	1428.0	1472.0	1417.0	1471.0	1440.0	45.0	14.0	36361.0	104688.88	153162.0	2322.0
83	FG2509.ZCE	20250117	1471.0	1440.0	1468.0	1494.0	1445.0	1482.0	1466.0	42.0	26.0	39577.0	116062.42	154209.0	1047.0
84	FG2509.ZCE	20250120	1482.0	1466.0	1478.0	1499.0	1443.0	1457.0	1471.0	-9.0	5.0	53885.0	158545.43	150209.0	-4000.0
85	FG2509.ZCE	20250121	1457.0	1471.0	1458.0	1475.0	1446.0	1448.0	1459.0	-23.0	-12.0	31068.0	90631.53	154639.0	4430.0
86	FG2509.ZCE	20250122	1448.0	1459.0	1449.0	1452.0	1431.0	1437.0	1440.0	-22.0	-19.0	27539.0	79311.05	152217.0	-2422.0
87	FG2509.ZCE	20250123	1437.0	1440.0	1434.0	1454.0	1426.0	1431.0	1439.0	-9.0	-1.0	30529.0	87842.37	149942.0	-2275.0
88	FG2509.ZCE	20250124	1431.0	1439.0	1429.0	1445.0	1418.0	1441.0	1434.0	2.0	-5.0	18899.0	54190.68	151123.0	1181.0
89	FG2509.ZCE	20250127	1441.0	1434.0	1441.0	1443.0	1411.0	1414.0	1425.0	-20.0	-9.0	17312.0	49328.02	149865.0	-1258.0
90	FG2509.ZCE	20250205	1414.0	1425.0	1397.0	1413.0	1373.0	1378.0	1390.0	-47.0	-35.0	28246.0	78505.01	154567.0	4702.0
91	FG2509.ZCE	20250206	1378.0	1390.0	1380.0	1394.0	1375.0	1390.0	1386.0	0.0	-4.0	33073.0	91688.05	162025.0	7458.0
92	FG2509.ZCE	20250207	1390.0	1386.0	1389.0	1415.0	1379.0	1404.0	1399.0	18.0	13.0	44432.0	124359.39	169375.0	7350.0
93	FG2509.ZCE	20250210	1404.0	1399.0	1401.0	1405.0	1373.0	1399.0	1390.0	0.0	-9.0	45928.0	127718.14	177130.0	7755.0
94	FG2509.ZCE	20250211	1399.0	1390.0	1396.0	1403.0	1376.0	1382.0	1388.0	-8.0	-2.0	33144.0	92006.63	176716.0	-414.0
95	FG2509.ZCE	20250212	1382.0	1388.0	1375.0	1384.0	1364.0	1375.0	1373.0	-13.0	-15.0	34979.0	96084.23	183143.0	6427.0
96	FG2509.ZCE	20250213	1375.0	1373.0	1378.0	1388.0	1323.0	1327.0	1357.0	-46.0	-16.0	71865.0	195006.81	192530.0	9387.0
97	FG2509.ZCE	20250214	1327.0	1357.0	1326.0	1332.0	1309.0	1315.0	1320.0	-42.0	-37.0	62361.0	164614.74	203012.0	10482.0
98	FG2509.ZCE	20250217	1315.0	1320.0	1315.0	1330.0	1301.0	1327.0	1318.0	7.0	-2.0	63783.0	168118.64	210867.0	7855.0
99	FG2509.ZCE	20250218	1327.0	1318.0	1325.0	1333.0	1315.0	1329.0	1323.0	11.0	5.0	59537.0	157547.23	223381.0	12514.0
100	FG2509.ZCE	20250219	1329.0	1323.0	1339.0	1339.0	1321.0	1324.0	1328.0	1.0	5.0	36032.0	95699.51	227010.0	3629.0
101	FG2509.ZCE	20250220	1324.0	1328.0	1327.0	1349.0	1324.0	1343.0	1339.0	15.0	11.0	49000.0	131229.03	231487.0	4477.0
102	FG2509.ZCE	20250221	1343.0	1339.0	1345.0	1354.0	1321.0	1325.0	1335.0	-14.0	-4.0	73078.0	195188.09	226702.0	-4785.0
103	FG2509.ZCE	20250224	1325.0	1335.0	1324.0	1343.0	1316.0	1338.0	1330.0	3.0	-5.0	54691.0	145456.79	223020.0	-3682.0
104	FG2509.ZCE	20250225	1338.0	1330.0	1341.0	1342.0	1309.0	1312.0	1321.0	-18.0	-9.0	64843.0	171314.01	230841.0	7821.0
105	FG2509.ZCE	20250226	1312.0	1321.0	1312.0	1322.0	1305.0	1313.0	1313.0	-8.0	-8.0	62171.0	163313.01	232347.0	1506.0
106	FG2509.ZCE	20250227	1313.0	1313.0	1313.0	1324.0	1303.0	1320.0	1313.0	7.0	0.0	71185.0	186956.68	239353.0	7006.0
107	FG2509.ZCE	20250228	1320.0	1313.0	1323.0	1326.0	1310.0	1323.0	1318.0	10.0	5.0	61093.0	161029.77	237525.0	-1828.0
108	FG2509.ZCE	20250303	1323.0	1318.0	1320.0	1328.0	1299.0	1305.0	1310.0	-13.0	-8.0	75273.0	197277.68	238569.0	1044.0
109	FG2509.ZCE	20250304	1305.0	1310.0	1302.0	1320.0	1302.0	1316.0	1312.0	6.0	2.0	54186.0	142200.44	245404.0	6835.0
110	FG2509.ZCE	20250305	1316.0	1312.0	1316.0	1323.0	1284.0	1291.0	1299.0	-21.0	-13.0	76107.0	197743.64	252535.0	7131.0
111	FG2509.ZCE	20250306	1291.0	1299.0	1285.0	1295.0	1277.0	1291.0	1287.0	-8.0	-12.0	57911.0	149071.91	261935.0	9400.0
112	FG2509.ZCE	20250307	1291.0	1287.0	1290.0	1292.0	1268.0	1272.0	1281.0	-15.0	-6.0	46516.0	119189.42	262220.0	285.0
113	FG2509.ZCE	20250310	1272.0	1281.0	1270.0	1275.0	1245.0	1248.0	1258.0	-33.0	-23.0	86367.0	217354.79	270997.0	8777.0
114	FG2509.ZCE	20250311	1248.0	1258.0	1250.0	1258.0	1237.0	1247.0	1247.0	-11.0	-11.0	68520.0	170820.53	275823.0	4826.0
115	FG2509.ZCE	20250312	1247.0	1247.0	1252.0	1261.0	1231.0	1238.0	1245.0	-9.0	-2.0	74736.0	186128.82	285596.0	9773.0
116	FG2509.ZCE	20250313	1238.0	1245.0	1239.0	1250.0	1223.0	1241.0	1238.0	-4.0	-7.0	88007.0	217894.95	295142.0	9546.0
117	FG2509.ZCE	20250314	1241.0	1238.0	1237.0	1262.0	1231.0	1258.0	1245.0	20.0	7.0	78172.0	194776.47	296808.0	1666.0
118	FG2509.ZCE	20250317	1258.0	1245.0	1261.0	1280.0	1245.0	1258.0	1262.0	13.0	17.0	139871.0	353103.81	315734.0	18926.0
119	FG2509.ZCE	20250318	1258.0	1262.0	1264.0	1272.0	1241.0	1247.0	1258.0	-15.0	-4.0	160421.0	403510.28	338362.0	22628.0
120	FG2509.ZCE	20250319	1247.0	1258.0	1251.0	1259.0	1234.0	1251.0	1247.0	-7.0	-11.0	154552.0	385368.27	354951.0	16589.0
121	FG2509.ZCE	20250320	1251.0	1247.0	1253.0	1256.0	1235.0	1244.0	1244.0	-3.0	-3.0	136942.0	340657.61	379788.0	24837.0
122	FG2509.ZCE	20250321	1244.0	1244.0	1246.0	1249.0	1225.0	1234.0	1235.0	-10.0	-9.0	149934.0	370478.98	412084.0	32296.0
123	FG2509.ZCE	20250324	1234.0	1235.0	1235.0	1297.0	1230.0	1287.0	1270.0	52.0	35.0	354339.0	899808.85	447422.0	35338.0
124	FG2509.ZCE	20250325	1287.0	1270.0	1290.0	1293.0	1273.0	1289.0	1284.0	19.0	14.0	263711.0	677378.28	493740.0	46318.0
125	FG2509.ZCE	20250326	1289.0	1284.0	1290.0	1290.0	1266.0	1271.0	1278.0	-13.0	-6.0	355880.0	909458.06	534206.0	40466.0
126	FG2509.ZCE	20250327	1271.0	1278.0	1273.0	1281.0	1255.0	1267.0	1269.0	-11.0	-9.0	305857.0	776315.67	573331.0	39125.0
127	FG2509.ZCE	20250328	1267.0	1269.0	1264.0	1268.0	1247.0	1250.0	1258.0	-19.0	-11.0	230187.0	579316.74	568298.0	-5033.0
128	FG2509.ZCE	20250331	1250.0	1258.0	1249.0	1253.0	1215.0	1223.0	1229.0	-35.0	-29.0	355986.0	875275.18	619467.0	51169.0
129	FG2509.ZCE	20250401	1223.0	1229.0	1226.0	1251.0	1210.0	1237.0	1228.0	8.0	-1.0	576709.0	1415856.67	612791.0	-6676.0
130	FG2509.ZCE	20250402	1237.0	1228.0	1238.0	1243.0	1222.0	1236.0	1233.0	8.0	5.0	336920.0	831142.48	659218.0	46427.0
131	FG2509.ZCE	20250403	1236.0	1233.0	1236.0	1240.0	1213.0	1226.0	1231.0	-7.0	-2.0	302756.0	745617.46	666417.0	7199.0
132	FG2509.ZCE	20250407	1226.0	1231.0	1167.0	1205.0	1164.0	1201.0	1191.0	-30.0	-40.0	358904.0	855216.95	665916.0	-501.0
133	FG2509.ZCE	20250408	1201.0	1191.0	1205.0	1223.0	1192.0	1197.0	1205.0	6.0	14.0	589659.0	1420831.72	690705.0	24789.0
134	FG2509.ZCE	20250409	1197.0	1205.0	1203.0	1213.0	1149.0	1198.0	1181.0	-7.0	-24.0	983006.0	2321296.97	736065.0	45360.0
135	FG2509.ZCE	20250410	1198.0	1181.0	1184.0	1243.0	1184.0	1215.0	1217.0	34.0	36.0	1162211.0	2827876.83	766436.0	30371.0
136	FG2509.ZCE	20250411	1215.0	1217.0	1210.0	1215.0	1195.0	1208.0	1206.0	-9.0	-11.0	799017.0	1927700.12	809340.0	42904.0
137	FG2509.ZCE	20250414	1208.0	1206.0	1205.0	1214.0	1195.0	1206.0	1205.0	0.0	-1.0	688295.0	1659420.11	845222.0	35882.0
138	FG2509.ZCE	20250415	1206.0	1205.0	1207.0	1210.0	1169.0	1181.0	1188.0	-24.0	-17.0	875513.0	2079660.49	976888.0	131666.0
139	FG2509.ZCE	20250416	1181.0	1188.0	1179.0	1192.0	1175.0	1185.0	1184.0	-3.0	-4.0	903007.0	2137902.52	1027314.0	50426.0
140	FG2509.ZCE	20250417	1185.0	1184.0	1186.0	1189.0	1162.0	1166.0	1174.0	-18.0	-10.0	1360732.0	3194431.38	1142184.0	114870.0
141	FG2509.ZCE	20250418	1166.0	1174.0	1162.0	1166.0	1120.0	1122.0	1140.0	-52.0	-34.0	2040334.0	4650630.15	1256982.0	114798.0
142	FG2509.ZCE	20250421	1122.0	1140.0	1124.0	1141.0	1112.0	1130.0	1126.0	-10.0	-14.0	1589434.0	3578874.09	1169117.0	-87865.0
143	FG2509.ZCE	20250422	1130.0	1126.0	1134.0	1138.0	1119.0	1124.0	1129.0	-2.0	3.0	986321.0	2228026.41	1166616.0	-2501.0
144	FG2509.ZCE	20250423	1124.0	1129.0	1130.0	1159.0	1127.0	1154.0	1146.0	25.0	17.0	1572802.0	3604488.1	1070617.0	-95999.0
145	FG2509.ZCE	20250424	1154.0	1146.0	1156.0	1156.0	1128.0	1135.0	1141.0	-11.0	-5.0	1132067.0	2582847.72	1073998.0	3381.0
146	FG2509.ZCE	20250425	1135.0	1141.0	1137.0	1141.0	1117.0	1121.0	1128.0	-20.0	-13.0	1239717.0	2797428.83	1149632.0	75634.0
147	FG2509.ZCE	20250428	1121.0	1128.0	1118.0	1135.0	1116.0	1122.0	1124.0	-6.0	-4.0	1036448.0	2330671.94	1161839.0	12207.0
148	FG2509.ZCE	20250429	1122.0	1124.0	1120.0	1127.0	1100.0	1108.0	1115.0	-16.0	-9.0	1088132.0	2426791.14	1150500.0	-11339.0
149	FG2509.ZCE	20250430	1108.0	1115.0	1106.0	1111.0	1077.0	1082.0	1089.0	-33.0	-26.0	1456897.0	3172831.75	1106407.0	-44093.0
150	FG2509.ZCE	20250506	1082.0	1089.0	1078.0	1088.0	1064.0	1071.0	1073.0	-18.0	-16.0	733068.0	1572540.4	1193997.0	87590.0
151	FG2509.ZCE	20250507	1071.0	1073.0	1082.0	1092.0	1069.0	1074.0	1080.0	1.0	7.0	1249889.0	2699598.32	1258220.0	64223.0
152	FG2509.ZCE	20250508	1074.0	1080.0	1071.0	1074.0	1046.0	1057.0	1055.0	-23.0	-25.0	1461865.0	3084152.46	1288570.0	30350.0
153	FG2509.ZCE	20250509	1057.0	1055.0	1055.0	1058.0	1033.0	1034.0	1048.0	-21.0	-7.0	1029819.0	2158016.37	1338074.0	49504.0
154	FG2509.ZCE	20250512	1034.0	1048.0	1034.0	1053.0	1022.0	1045.0	1036.0	-3.0	-12.0	1657586.0	3435146.06	1335775.0	-2299.0
155	FG2509.ZCE	20250513	1045.0	1036.0	1054.0	1055.0	1016.0	1016.0	1032.0	-20.0	-4.0	1639503.0	3383582.79	1463489.0	127714.0
156	FG2509.ZCE	20250514	1016.0	1032.0	1015.0	1049.0	1013.0	1046.0	1037.0	14.0	5.0	2122197.0	4400239.38	1409663.0	-53826.0
157	FG2509.ZCE	20250515	1046.0	1037.0	1044.0	1048.0	1028.0	1036.0	1037.0	-1.0	0.0	1541572.0	3196568.0	1419008.0	9345.0
158	FG2509.ZCE	20250516	1036.0	1037.0	1033.0	1037.0	1002.0	1005.0	1016.0	-32.0	-21.0	1631605.0	3315901.54	1547751.0	128743.0
159	FG2509.ZCE	20250519	1005.0	1016.0	1003.0	1029.0	1003.0	1018.0	1018.0	2.0	2.0	1659895.0	3378657.6	1493734.0	-54017.0
160	FG2509.ZCE	20250520	1018.0	1018.0	1018.0	1034.0	1014.0	1025.0	1024.0	7.0	6.0	1378289.0	2822891.95	1482583.0	-11151.0
161	FG2509.ZCE	20250521	1025.0	1024.0	1024.0	1036.0	1016.0	1034.0	1026.0	10.0	2.0	1270009.0	2605766.97	1484264.0	1681.0
162	FG2509.ZCE	20250522	1034.0	1026.0	1035.0	1036.0	1005.0	1018.0	1020.0	-8.0	-6.0	1570783.0	3205786.82	1548635.0	64371.0
163	FG2509.ZCE	20250523	1018.0	1020.0	1015.0	1017.0	998.0	1000.0	1007.0	-20.0	-13.0	1493545.0	3008397.71	1603663.0	55028.0
164	FG2509.ZCE	20250526	1000.0	1007.0	1000.0	1030.0	1000.0	1019.0	1019.0	12.0	12.0	2115550.0	4309850.28	1510121.0	-93542.0
165	FG2509.ZCE	20250527	1019.0	1019.0	1022.0	1044.0	1011.0	1031.0	1026.0	12.0	7.0	2190050.0	4493878.19	1482091.0	-28030.0
166	FG2509.ZCE	20250528	1031.0	1026.0	1030.0	1035.0	1004.0	1009.0	1017.0	-17.0	-9.0	1749706.0	3559834.27	1524159.0	42068.0
167	FG2509.ZCE	20250529	1009.0	1017.0	1006.0	1010.0	978.0	985.0	990.0	-32.0	-27.0	2327941.0	4611452.19	1641669.0	117510.0
168	FG2509.ZCE	20250530	985.0	990.0	984.0	993.0	971.0	982.0	984.0	-8.0	-6.0	1606166.0	3160185.67	1510335.0	-131334.0
169	FG2509.ZCE	20250603	982.0	984.0	977.0	977.0	952.0	954.0	960.0	-30.0	-24.0	1182831.0	2270735.13	1561412.0	51077.0
170	FG2509.ZCE	20250604	954.0	960.0	956.0	996.0	953.0	988.0	972.0	28.0	12.0	2306267.0	4485653.72	1444272.0	-117140.0
171	FG2509.ZCE	20250605	988.0	972.0	983.0	985.0	957.0	963.0	968.0	-9.0	-4.0	1668943.0	3230308.15	1552205.0	107933.0
172	FG2509.ZCE	20250606	963.0	968.0	974.0	1008.0	971.0	997.0	993.0	29.0	25.0	3063715.0	6085134.39	1422091.0	-130114.0
173	FG2509.ZCE	20250609	997.0	993.0	1000.0	1018.0	987.0	1006.0	1002.0	13.0	9.0	2686817.0	5386211.55	1450682.0	28591.0
174	FG2509.ZCE	20250610	1006.0	1002.0	1001.0	1006.0	985.0	995.0	996.0	-7.0	-6.0	1746022.0	3479814.52	1434554.0	-16128.0
175	FG2509.ZCE	20250611	995.0	996.0	995.0	1002.0	989.0	998.0	996.0	2.0	0.0	1241616.0	2474118.06	1426034.0	-8520.0
176	FG2509.ZCE	20250612	998.0	996.0	995.0	998.0	977.0	981.0	987.0	-15.0	-9.0	1276272.0	2518245.68	1490737.0	64703.0
177	FG2509.ZCE	20250613	981.0	987.0	982.0	991.0	967.0	976.0	979.0	-11.0	-8.0	1737830.0	3403870.08	1426154.0	-64583.0
178	FG2509.ZCE	20250616	976.0	979.0	979.0	987.0	969.0	980.0	976.0	1.0	-3.0	1248122.0	2437403.37	1448684.0	22530.0
179	FG2509.ZCE	20250617	980.0	976.0	980.0	985.0	968.0	974.0	976.0	-2.0	0.0	1065532.0	2079711.02	1472359.0	23675.0
180	FG2509.ZCE	20250618	974.0	976.0	975.0	985.0	973.0	980.0	980.0	4.0	4.0	874314.0	1713219.39	1458550.0	-13809.0
181	FG2509.ZCE	20250619	980.0	980.0	978.0	1005.0	978.0	998.0	994.0	18.0	14.0	1659540.0	3300539.18	1428655.0	-29895.0
182	FG2509.ZCE	20250620	998.0	994.0	999.0	1021.0	989.0	1007.0	1006.0	13.0	12.0	1792180.0	3607420.12	1453489.0	24834.0
183	FG2509.ZCE	20250623	1007.0	1006.0	1007.0	1013.0	997.0	1007.0	1004.0	1.0	-2.0	1217660.0	2444881.42	1441874.0	-11615.0
184	FG2509.ZCE	20250624	1007.0	1004.0	1004.0	1025.0	1002.0	1015.0	1014.0	11.0	10.0	1956014.0	3965022.01	1472003.0	30129.0
185	FG2509.ZCE	20250625	1015.0	1014.0	1015.0	1019.0	1006.0	1017.0	1012.0	3.0	-2.0	1063603.0	2153652.13	1445375.0	-26628.0
186	FG2509.ZCE	20250626	1017.0	1012.0	1015.0	1023.0	1003.0	1016.0	1014.0	4.0	2.0	1111332.0	2253256.67	1435796.0	-9579.0
187	FG2509.ZCE	20250627	1016.0	1014.0	1013.0	1028.0	1011.0	1019.0	1019.0	5.0	5.0	1502620.0	3061282.26	1439672.0	3876.0
188	FG2509.ZCE	20250630	1019.0	1019.0	1017.0	1032.0	1004.0	1006.0	1018.0	-13.0	-1.0	1612053.0	3283151.35	1470350.0	30678.0
189	FG2509.ZCE	20250701	1006.0	1018.0	1005.0	1006.0	976.0	980.0	988.0	-38.0	-30.0	1606828.0	3176519.12	1622758.0	152408.0
190	FG2509.ZCE	20250702	980.0	988.0	984.0	1056.0	983.0	1052.0	1023.0	64.0	35.0	3661171.0	7491517.71	1502078.0	-120680.0
191	FG2509.ZCE	20250703	1052.0	1023.0	1049.0	1061.0	1026.0	1039.0	1042.0	16.0	19.0	3119858.0	6504748.88	1524412.0	22334.0
192	FG2509.ZCE	20250704	1039.0	1042.0	1029.0	1044.0	1022.0	1026.0	1031.0	-16.0	-11.0	2235855.0	4612467.69	1542058.0	17646.0
193	FG2509.ZCE	20250707	1026.0	1031.0	1024.0	1035.0	1013.0	1019.0	1025.0	-12.0	-6.0	1382217.0	2832555.17	1587598.0	45540.0
194	FG2509.ZCE	20250708	1019.0	1025.0	1017.0	1034.0	1016.0	1025.0	1024.0	0.0	-1.0	1130531.0	2314344.48	1572421.0	-15177.0
195	FG2509.ZCE	20250709	1025.0	1024.0	1026.0	1037.0	1020.0	1035.0	1029.0	11.0	5.0	1216517.0	2504679.29	1526305.0	-46116.0
196	FG2509.ZCE	20250710	1035.0	1029.0	1035.0	1100.0	1032.0	1083.0	1063.0	54.0	34.0	3067996.0	6521658.63	1372230.0	-154075.0
197	FG2509.ZCE	20250711	1083.0	1063.0	1084.0	1108.0	1077.0	1086.0	1090.0	23.0	27.0	2826813.0	6164232.84	1398707.0	26477.0
198	FG2509.ZCE	20250714	1086.0	1090.0	1087.0	1103.0	1077.0	1102.0	1087.0	12.0	-3.0	1636053.0	3557557.02	1395908.0	-2799.0
199	FG2509.ZCE	20250715	1102.0	1087.0	1098.0	1105.0	1057.0	1071.0	1082.0	-16.0	-5.0	2249077.0	4865537.19	1502278.0	106370.0
200	FG2509.ZCE	20250716	1071.0	1082.0	1070.0	1077.0	1060.0	1070.0	1068.0	-12.0	-14.0	1313144.0	2805263.94	1526307.0	24029.0
201	FG2509.ZCE	20250717	1070.0	1068.0	1069.0	1097.0	1069.0	1092.0	1083.0	24.0	15.0	1832573.0	3968366.66	1522202.0	-4105.0
202	FG2509.ZCE	20250718	1092.0	1083.0	1091.0	1118.0	1075.0	1081.0	1095.0	-2.0	12.0	2532136.0	5544811.37	1502551.0	-19651.0
203	FG2509.ZCE	20250721	1081.0	1095.0	1095.0	1186.0	1090.0	1173.0	1145.0	78.0	50.0	4152495.0	9509176.11	1226964.0	-275587.0
204	FG2509.ZCE	20250722	1173.0	1145.0	1173.0	1249.0	1165.0	1249.0	1203.0	104.0	58.0	3693801.0	8888277.58	1044115.0	-182849.0
205	FG2509.ZCE	20250723	1249.0	1203.0	1242.0	1258.0	1185.0	1211.0	1223.0	8.0	20.0	3631716.0	8882142.06	1039390.0	-4725.0
206	FG2509.ZCE	20250724	1211.0	1223.0	1206.0	1334.0	1200.0	1307.0	1261.0	84.0	38.0	4648921.0	11723654.01	968629.0	-70761.0
207	FG2509.ZCE	20250725	1307.0	1261.0	1310.0	1370.0	1310.0	1362.0	1344.0	101.0	83.0	4308596.0	11579309.55	1028459.0	59830.0
208	FG2509.ZCE	20250728	1362.0	1344.0	1355.0	1355.0	1223.0	1223.0	1280.0	-121.0	-64.0	4878539.0	12487580.02	950473.0	-77986.0
209	FG2509.ZCE	20250729	1223.0	1280.0	1220.0	1227.0	1139.0	1188.0	1182.0	-92.0	-98.0	3485530.0	8242041.13	882982.0	-67491.0
210	FG2509.ZCE	20250730	1188.0	1182.0	1187.0	1255.0	1163.0	1191.0	1217.0	9.0	35.0	4846773.0	11796776.17	959127.0	76145.0
211	FG2509.ZCE	20250731	1191.0	1217.0	1175.0	1178.0	1107.0	1117.0	1146.0	-100.0	-71.0	2837551.0	6501631.95	1101265.0	142138.0
212	FG2509.ZCE	20250801	1117.0	1146.0	1116.0	1134.0	1077.0	1102.0	1104.0	-44.0	-42.0	2620937.0	5790527.14	1168598.0	67333.0
213	FG2509.ZCE	20250804	1102.0	1104.0	1102.0	1114.0	1061.0	1086.0	1084.0	-18.0	-20.0	1835841.0	3978523.83	1186830.0	18232.0
214	FG2509.ZCE	20250805	1086.0	1084.0	1082.0	1096.0	1053.0	1077.0	1073.0	-7.0	-11.0	2096775.0	4498783.48	1156659.0	-30171.0
215	FG2509.ZCE	20250806	1077.0	1073.0	1079.0	1093.0	1068.0	1083.0	1079.0	10.0	6.0	1301321.0	2810737.49	1116016.0	-40643.0
216	FG2509.ZCE	20250807	1083.0	1079.0	1085.0	1097.0	1062.0	1076.0	1078.0	-3.0	-1.0	1382996.0	2982460.0	1053528.0	-62488.0
217	FG2509.ZCE	20250808	1076.0	1078.0	1074.0	1076.0	1045.0	1063.0	1060.0	-15.0	-18.0	1100921.0	2335309.14	1026367.0	-27161.0
218	FG2509.ZCE	20250811	1063.0	1060.0	1058.0	1080.0	1043.0	1068.0	1068.0	8.0	8.0	1049865.0	2242973.58	1017270.0	-9097.0
219	FG2509.ZCE	20250812	1068.0	1068.0	1067.0	1092.0	1037.0	1073.0	1067.0	5.0	-1.0	1409780.0	3007612.69	874297.0	-142973.0
220	FG2509.ZCE	20250813	1073.0	1067.0	1072.0	1091.0	1056.0	1061.0	1077.0	-6.0	10.0	1106174.0	2395527.9	735396.0	-138901.0
221	FG2509.ZCE	20250814	1061.0	1077.0	1052.0	1068.0	1041.0	1053.0	1056.0	-24.0	-21.0	450149.0	951036.06	653971.0	-81425.0
222	FG2509.ZCE	20250815	1053.0	1056.0	1053.0	1069.0	1043.0	1046.0	1054.0	-10.0	-2.0	408293.0	860312.9	591836.0	-62135.0
223	FG2509.ZCE	20250818	1046.0	1054.0	1050.0	1062.0	1017.0	1030.0	1044.0	-24.0	-10.0	422496.0	881869.34	533446.0	-58390.0
224	FG2509.ZCE	20250819	1030.0	1044.0	1040.0	1050.0	1019.0	1020.0	1035.0	-24.0	-9.0	282246.0	584252.83	492693.0	-40753.0
225	FG2509.ZCE	20250820	1020.0	1035.0	1025.0	1027.0	985.0	997.0	1004.0	-38.0	-31.0	428061.0	859903.06	399275.0	-93418.0
226	FG2509.ZCE	20250821	997.0	1004.0	1002.0	1004.0	978.0	983.0	990.0	-21.0	-14.0	172049.0	340758.67	367407.0	-31868.0
227	FG2509.ZCE	20250822	983.0	990.0	985.0	997.0	983.0	997.0	990.0	7.0	0.0	115421.0	228467.43	334679.0	-32728.0
228	FG2509.ZCE	20250825	997.0	990.0	1000.0	1020.0	994.0	999.0	1007.0	9.0	17.0	277238.0	558552.14	292197.0	-42482.0
229	FG2509.ZCE	20250826	999.0	1007.0	1004.0	1008.0	983.0	984.0	995.0	-23.0	-12.0	112624.0	224144.38	253313.0	-38884.0
230	FG2509.ZCE	20250827	984.0	995.0	987.0	994.0	980.0	985.0	988.0	-10.0	-7.0	92973.0	183644.63	214487.0	-38826.0
231	FG2509.ZCE	20250828	985.0	988.0	987.0	987.0	965.0	970.0	973.0	-18.0	-15.0	131472.0	255744.95	151874.0	-62613.0
232	FG2509.ZCE	20250829	970.0	973.0	971.0	1020.0	952.0	996.0	970.0	23.0	-3.0	218506.0	423716.1	7206.0	-144668.0
233	FG2509.ZCE	20250901	996.0	970.0	994.0	994.0	931.0	943.0	966.0	-27.0	-4.0	5849.0	11302.46	2567.0	-4639.0
234	FG2509.ZCE	20250902	943.0	966.0	945.0	960.0	945.0	955.0	956.0	-11.0	-10.0	276.0	527.65	2304.0	-263.0
235	FG2509.ZCE	20250903	955.0	956.0	965.0	965.0	937.0	940.0	951.0	-16.0	-5.0	127.0	241.5	2222.0	-82.0
236	FG2509.ZCE	20250904	940.0	951.0	945.0	950.0	937.0	950.0	943.0	-1.0	-8.0	153.0	288.54	2137.0	-85.0
237	FG2509.ZCE	20250905	950.0	943.0	950.0	996.0	950.0	991.0	969.0	48.0	26.0	294.0	569.51	2094.0	-43.0
238	FG2509.ZCE	20250908	991.0	969.0	986.0	1024.0	980.0	1021.0	994.0	52.0	25.0	171.0	339.98	1988.0	-106.0
239	FG2509.ZCE	20250909	1021.0	994.0	1014.0	1030.0	1012.0	1030.0	1017.0	36.0	23.0	100.0	203.5	1888.0	-100.0
240	FG2509.ZCE	20250910	1030.0	1017.0	1000.0	1011.0	975.0	995.0	985.0	-22.0	-32.0	193.0	380.32	1805.0	-83.0
241	FG2509.ZCE	20250911	995.0	985.0	991.0	991.0	989.0	989.0	990.0	4.0	5.0	157.0	310.87	1659.0	-146.0
242	FG2509.ZCE	20250912	989.0	990.0	979.0	1000.0	966.0	968.0	978.0	-22.0	-12.0	348.0	680.51	0.0	-1659.0