finance-talk/data/FG/FG2511.csv

ts_code,trade_date,pre_close,pre_settle,open,high,low,close,settle,change1,change2,vol,amount,oi,oi_chg,delv_settle
FG2511.ZCE,20241115,,1528.0,1505.0,1507.0,1482.0,1482.0,1494.0,-46.0,-34.0,32.0,95.6,16.0,,
FG2511.ZCE,20241118,1482.0,1494.0,1481.0,1491.0,1462.0,1475.0,1474.0,-19.0,-20.0,64.0,188.67,43.0,27.0,
FG2511.ZCE,20241119,1475.0,1474.0,1476.0,1486.0,1461.0,1485.0,1474.0,11.0,0.0,33.0,97.29,54.0,11.0,
FG2511.ZCE,20241120,1485.0,1474.0,1477.0,1477.0,1470.0,1475.0,1474.0,1.0,0.0,18.0,53.05,49.0,-5.0,
FG2511.ZCE,20241121,1475.0,1474.0,1478.0,1504.0,1475.0,1491.0,1491.0,17.0,17.0,26.0,77.54,58.0,9.0,
FG2511.ZCE,20241122,1491.0,1491.0,1492.0,1492.0,1460.0,1464.0,1472.0,-27.0,-19.0,15.0,44.16,58.0,0.0,
FG2511.ZCE,20241125,1464.0,1472.0,1467.0,1482.0,1460.0,1462.0,1467.0,-10.0,-5.0,93.0,272.92,86.0,28.0,
FG2511.ZCE,20241126,1462.0,1467.0,1468.0,1475.0,1458.0,1466.0,1465.0,-1.0,-2.0,96.0,281.32,130.0,44.0,
FG2511.ZCE,20241127,1466.0,1465.0,1467.0,1475.0,1460.0,1464.0,1468.0,-1.0,3.0,68.0,199.63,179.0,49.0,
FG2511.ZCE,20241128,1464.0,1468.0,1462.0,1466.0,1456.0,1462.0,1459.0,-6.0,-9.0,32.0,93.38,165.0,-14.0,
FG2511.ZCE,20241129,1462.0,1459.0,1462.0,1482.0,1458.0,1466.0,1469.0,7.0,10.0,208.0,610.96,320.0,155.0,
FG2511.ZCE,20241202,1466.0,1469.0,1470.0,1500.0,1458.0,1496.0,1478.0,27.0,9.0,135.0,398.96,414.0,94.0,
FG2511.ZCE,20241203,1496.0,1478.0,1496.0,1496.0,1481.0,1489.0,1489.0,11.0,11.0,94.0,279.88,472.0,58.0,
FG2511.ZCE,20241204,1489.0,1489.0,1484.0,1484.0,1463.0,1463.0,1470.0,-26.0,-19.0,176.0,517.39,460.0,-12.0,
FG2511.ZCE,20241205,1463.0,1470.0,1457.0,1474.0,1445.0,1449.0,1460.0,-21.0,-10.0,539.0,1573.71,289.0,-171.0,
FG2511.ZCE,20241206,1449.0,1460.0,1430.0,1460.0,1430.0,1444.0,1446.0,-16.0,-14.0,124.0,358.53,282.0,-7.0,
FG2511.ZCE,20241209,1444.0,1446.0,1447.0,1449.0,1419.0,1429.0,1432.0,-17.0,-14.0,203.0,581.34,269.0,-13.0,
FG2511.ZCE,20241210,1429.0,1432.0,1466.0,1498.0,1456.0,1460.0,1475.0,28.0,43.0,261.0,770.09,374.0,105.0,
FG2511.ZCE,20241211,1460.0,1475.0,1457.0,1464.0,1454.0,1461.0,1458.0,-14.0,-17.0,82.0,239.18,369.0,-5.0,
FG2511.ZCE,20241212,1461.0,1458.0,1465.0,1476.0,1460.0,1476.0,1469.0,18.0,11.0,104.0,305.47,436.0,67.0,
FG2511.ZCE,20241213,1476.0,1469.0,1468.0,1468.0,1444.0,1449.0,1455.0,-20.0,-14.0,339.0,986.33,320.0,-116.0,
FG2511.ZCE,20241216,1449.0,1455.0,1442.0,1460.0,1412.0,1429.0,1428.0,-26.0,-27.0,371.0,1059.37,362.0,42.0,
FG2511.ZCE,20241217,1429.0,1428.0,1425.0,1442.0,1415.0,1436.0,1428.0,8.0,0.0,289.0,825.29,535.0,173.0,
FG2511.ZCE,20241218,1436.0,1428.0,1440.0,1452.0,1430.0,1430.0,1440.0,2.0,12.0,183.0,527.02,613.0,78.0,
FG2511.ZCE,20241219,1430.0,1440.0,1434.0,1474.0,1434.0,1457.0,1453.0,17.0,13.0,209.0,607.51,746.0,133.0,
FG2511.ZCE,20241220,1457.0,1453.0,1453.0,1457.0,1441.0,1443.0,1448.0,-10.0,-5.0,75.0,217.22,704.0,-42.0,
FG2511.ZCE,20241223,1443.0,1448.0,1435.0,1451.0,1431.0,1439.0,1441.0,-9.0,-7.0,63.0,181.62,691.0,-13.0,
FG2511.ZCE,20241224,1439.0,1441.0,1440.0,1462.0,1440.0,1462.0,1454.0,21.0,13.0,34.0,98.88,704.0,13.0,
FG2511.ZCE,20241225,1462.0,1454.0,1459.0,1459.0,1442.0,1443.0,1450.0,-11.0,-4.0,116.0,336.32,707.0,3.0,
FG2511.ZCE,20241226,1443.0,1450.0,1438.0,1443.0,1420.0,1427.0,1429.0,-23.0,-21.0,206.0,588.67,565.0,-142.0,
FG2511.ZCE,20241227,1427.0,1429.0,1424.0,1427.0,1412.0,1412.0,1420.0,-17.0,-9.0,298.0,846.5,449.0,-116.0,
FG2511.ZCE,20241230,1412.0,1420.0,1410.0,1416.0,1402.0,1405.0,1409.0,-15.0,-11.0,64.0,180.37,451.0,2.0,
FG2511.ZCE,20241231,1405.0,1409.0,1405.0,1406.0,1385.0,1387.0,1396.0,-22.0,-13.0,173.0,483.15,471.0,20.0,
FG2511.ZCE,20250102,1387.0,1396.0,1387.0,1398.0,1378.0,1393.0,1388.0,-3.0,-8.0,116.0,322.04,457.0,-14.0,
FG2511.ZCE,20250103,1393.0,1388.0,1385.0,1391.0,1378.0,1381.0,1384.0,-7.0,-4.0,93.0,257.34,462.0,5.0,
FG2511.ZCE,20250106,1381.0,1384.0,1380.0,1398.0,1372.0,1372.0,1382.0,-12.0,-2.0,165.0,456.02,495.0,33.0,
FG2511.ZCE,20250107,1372.0,1382.0,1376.0,1387.0,1370.0,1376.0,1379.0,-6.0,-3.0,59.0,162.7,500.0,5.0,
FG2511.ZCE,20250108,1376.0,1379.0,1375.0,1387.0,1350.0,1350.0,1368.0,-29.0,-11.0,384.0,1050.86,501.0,1.0,
FG2511.ZCE,20250109,1350.0,1368.0,1351.0,1366.0,1345.0,1361.0,1356.0,-7.0,-12.0,198.0,537.14,551.0,50.0,
FG2511.ZCE,20250110,1361.0,1356.0,1361.0,1364.0,1352.0,1354.0,1358.0,-2.0,2.0,56.0,152.12,557.0,6.0,
FG2511.ZCE,20250113,1354.0,1358.0,1355.0,1407.0,1354.0,1399.0,1384.0,41.0,26.0,450.0,1245.91,622.0,65.0,
FG2511.ZCE,20250114,1399.0,1384.0,1398.0,1426.0,1395.0,1421.0,1413.0,37.0,29.0,626.0,1768.46,880.0,258.0,
FG2511.ZCE,20250115,1421.0,1413.0,1418.0,1432.0,1416.0,1422.0,1425.0,9.0,12.0,513.0,1462.5,1044.0,164.0,
FG2511.ZCE,20250116,1422.0,1425.0,1405.0,1464.0,1405.0,1464.0,1435.0,39.0,10.0,305.0,875.36,1135.0,91.0,
FG2511.ZCE,20250117,1464.0,1435.0,1456.0,1482.0,1440.0,1475.0,1462.0,40.0,27.0,322.0,941.33,1226.0,91.0,
FG2511.ZCE,20250120,1475.0,1462.0,1470.0,1489.0,1437.0,1451.0,1467.0,-11.0,5.0,319.0,935.63,1182.0,-44.0,
FG2511.ZCE,20250121,1451.0,1467.0,1447.0,1465.0,1443.0,1443.0,1453.0,-24.0,-14.0,434.0,1261.21,1450.0,268.0,
FG2511.ZCE,20250122,1443.0,1453.0,1443.0,1444.0,1428.0,1433.0,1436.0,-20.0,-17.0,235.0,674.74,1491.0,41.0,
FG2511.ZCE,20250123,1433.0,1436.0,1437.0,1449.0,1425.0,1431.0,1437.0,-5.0,1.0,174.0,499.96,1527.0,36.0,
FG2511.ZCE,20250124,1431.0,1437.0,1420.0,1441.0,1420.0,1441.0,1433.0,4.0,-4.0,43.0,123.22,1528.0,1.0,
FG2511.ZCE,20250127,1441.0,1433.0,1432.0,1439.0,1412.0,1412.0,1423.0,-21.0,-10.0,122.0,347.2,1556.0,28.0,
FG2511.ZCE,20250205,1412.0,1423.0,1400.0,1413.0,1366.0,1391.0,1400.0,-32.0,-23.0,240.0,671.82,1526.0,-30.0,
FG2511.ZCE,20250206,1391.0,1400.0,1392.0,1400.0,1384.0,1395.0,1393.0,-5.0,-7.0,124.0,345.48,1513.0,-13.0,
FG2511.ZCE,20250207,1395.0,1393.0,1393.0,1422.0,1390.0,1412.0,1413.0,19.0,20.0,455.0,1285.6,1771.0,258.0,
FG2511.ZCE,20250210,1412.0,1413.0,1413.0,1413.0,1388.0,1410.0,1406.0,-3.0,-7.0,369.0,1037.32,1927.0,156.0,
FG2511.ZCE,20250211,1410.0,1406.0,1398.0,1408.0,1392.0,1396.0,1400.0,-10.0,-6.0,246.0,688.62,1917.0,-10.0,
FG2511.ZCE,20250212,1396.0,1400.0,1390.0,1394.0,1381.0,1390.0,1387.0,-10.0,-13.0,117.0,324.61,1905.0,-12.0,
FG2511.ZCE,20250213,1390.0,1387.0,1393.0,1397.0,1355.0,1356.0,1376.0,-31.0,-11.0,487.0,1339.78,1909.0,4.0,
FG2511.ZCE,20250214,1356.0,1376.0,1360.0,1362.0,1346.0,1349.0,1353.0,-27.0,-23.0,313.0,846.79,2031.0,122.0,
FG2511.ZCE,20250217,1349.0,1353.0,1349.0,1361.0,1339.0,1358.0,1352.0,5.0,-1.0,332.0,897.59,2078.0,47.0,
FG2511.ZCE,20250218,1358.0,1352.0,1353.0,1361.0,1349.0,1356.0,1355.0,4.0,3.0,143.0,387.52,2082.0,4.0,
FG2511.ZCE,20250219,1356.0,1355.0,1361.0,1364.0,1352.0,1354.0,1359.0,-1.0,4.0,196.0,532.54,2149.0,67.0,
FG2511.ZCE,20250220,1354.0,1359.0,1359.0,1373.0,1359.0,1372.0,1368.0,13.0,9.0,163.0,445.87,2062.0,-87.0,
FG2511.ZCE,20250221,1372.0,1368.0,1378.0,1379.0,1356.0,1360.0,1368.0,-8.0,0.0,190.0,519.76,2064.0,2.0,
FG2511.ZCE,20250224,1360.0,1368.0,1358.0,1372.0,1354.0,1366.0,1364.0,-2.0,-4.0,162.0,442.09,2047.0,-17.0,
FG2511.ZCE,20250225,1366.0,1364.0,1370.0,1371.0,1350.0,1355.0,1358.0,-9.0,-6.0,233.0,632.83,2113.0,66.0,
FG2511.ZCE,20250226,1355.0,1358.0,1355.0,1361.0,1349.0,1350.0,1354.0,-8.0,-4.0,260.0,703.97,2149.0,36.0,
FG2511.ZCE,20250227,1350.0,1354.0,1351.0,1362.0,1345.0,1360.0,1354.0,6.0,0.0,172.0,465.82,2153.0,4.0,
FG2511.ZCE,20250228,1360.0,1354.0,1364.0,1364.0,1353.0,1363.0,1358.0,9.0,4.0,270.0,733.53,2132.0,-21.0,
FG2511.ZCE,20250303,1363.0,1358.0,1359.0,1367.0,1344.0,1347.0,1349.0,-11.0,-9.0,265.0,714.98,2169.0,37.0,
FG2511.ZCE,20250304,1347.0,1349.0,1351.0,1358.0,1345.0,1352.0,1352.0,3.0,3.0,145.0,392.22,2129.0,-40.0,
FG2511.ZCE,20250305,1352.0,1352.0,1357.0,1362.0,1327.0,1334.0,1340.0,-18.0,-12.0,406.0,1087.82,2178.0,49.0,
FG2511.ZCE,20250306,1334.0,1340.0,1323.0,1335.0,1319.0,1331.0,1329.0,-9.0,-11.0,268.0,712.22,2170.0,-8.0,
FG2511.ZCE,20250307,1331.0,1329.0,1329.0,1333.0,1311.0,1315.0,1324.0,-14.0,-5.0,146.0,386.51,2195.0,25.0,
FG2511.ZCE,20250310,1315.0,1324.0,1316.0,1316.0,1289.0,1292.0,1300.0,-32.0,-24.0,271.0,704.76,2226.0,31.0,
FG2511.ZCE,20250311,1292.0,1300.0,1294.0,1300.0,1283.0,1291.0,1291.0,-9.0,-9.0,239.0,616.95,2170.0,-56.0,
FG2511.ZCE,20250312,1291.0,1291.0,1294.0,1304.0,1276.0,1281.0,1289.0,-10.0,-2.0,288.0,742.24,2185.0,15.0,
FG2511.ZCE,20250313,1281.0,1289.0,1281.0,1293.0,1268.0,1282.0,1280.0,-7.0,-9.0,256.0,655.4,2172.0,-13.0,
FG2511.ZCE,20250314,1282.0,1280.0,1278.0,1299.0,1275.0,1295.0,1287.0,15.0,7.0,143.0,368.06,2161.0,-11.0,
FG2511.ZCE,20250317,1295.0,1287.0,1292.0,1313.0,1286.0,1292.0,1298.0,5.0,11.0,213.0,553.13,2155.0,-6.0,
FG2511.ZCE,20250318,1292.0,1298.0,1292.0,1310.0,1281.0,1283.0,1299.0,-15.0,1.0,483.0,1254.79,2179.0,24.0,
FG2511.ZCE,20250319,1283.0,1299.0,1289.0,1294.0,1273.0,1287.0,1285.0,-12.0,-14.0,236.0,606.37,2142.0,-37.0,
FG2511.ZCE,20250320,1287.0,1285.0,1284.0,1290.0,1274.0,1279.0,1280.0,-6.0,-5.0,283.0,724.45,2302.0,160.0,
FG2511.ZCE,20250321,1279.0,1280.0,1284.0,1285.0,1264.0,1272.0,1273.0,-8.0,-7.0,179.0,455.68,2297.0,-5.0,
FG2511.ZCE,20250324,1272.0,1273.0,1271.0,1328.0,1269.0,1318.0,1305.0,45.0,32.0,521.0,1359.78,2208.0,-89.0,
FG2511.ZCE,20250325,1318.0,1305.0,1325.0,1325.0,1308.0,1321.0,1316.0,16.0,11.0,239.0,629.03,2180.0,-28.0,
FG2511.ZCE,20250326,1321.0,1316.0,1317.0,1317.0,1300.0,1306.0,1311.0,-10.0,-5.0,242.0,634.37,2206.0,26.0,
FG2511.ZCE,20250327,1306.0,1311.0,1306.0,1314.0,1290.0,1300.0,1304.0,-11.0,-7.0,353.0,920.82,2141.0,-65.0,
FG2511.ZCE,20250328,1300.0,1304.0,1294.0,1301.0,1284.0,1286.0,1292.0,-18.0,-12.0,140.0,361.83,2143.0,2.0,
FG2511.ZCE,20250331,1286.0,1292.0,1288.0,1288.0,1256.0,1261.0,1282.0,-31.0,-10.0,3748.0,9608.06,5531.0,3388.0,
FG2511.ZCE,20250401,1261.0,1282.0,1265.0,1280.0,1247.0,1272.0,1260.0,-10.0,-22.0,621.0,1565.53,5495.0,-36.0,
FG2511.ZCE,20250402,1272.0,1260.0,1273.0,1273.0,1256.0,1270.0,1266.0,10.0,6.0,233.0,589.91,5500.0,5.0,
FG2511.ZCE,20250403,1270.0,1266.0,1266.0,1271.0,1245.0,1260.0,1264.0,-6.0,-2.0,515.0,1302.33,5318.0,-182.0,
FG2511.ZCE,20250407,1260.0,1264.0,1219.0,1239.0,1203.0,1231.0,1226.0,-33.0,-38.0,829.0,2033.4,5067.0,-251.0,
FG2511.ZCE,20250408,1231.0,1226.0,1239.0,1254.0,1221.0,1225.0,1235.0,-1.0,9.0,497.0,1227.31,5056.0,-11.0,
FG2511.ZCE,20250409,1225.0,1235.0,1226.0,1236.0,1182.0,1223.0,1208.0,-12.0,-27.0,994.0,2400.9,5164.0,108.0,
FG2511.ZCE,20250410,1223.0,1208.0,1221.0,1263.0,1213.0,1241.0,1242.0,33.0,34.0,984.0,2443.53,5074.0,-90.0,
FG2511.ZCE,20250411,1241.0,1242.0,1237.0,1239.0,1221.0,1231.0,1231.0,-11.0,-11.0,1202.0,2959.54,5421.0,347.0,
FG2511.ZCE,20250414,1231.0,1231.0,1226.0,1236.0,1221.0,1227.0,1229.0,-4.0,-2.0,441.0,1084.13,5462.0,41.0,
FG2511.ZCE,20250415,1227.0,1229.0,1221.0,1231.0,1193.0,1204.0,1206.0,-25.0,-23.0,623.0,1503.25,5428.0,-34.0,
FG2511.ZCE,20250416,1204.0,1206.0,1197.0,1213.0,1197.0,1209.0,1206.0,3.0,0.0,242.0,583.83,5418.0,-10.0,
FG2511.ZCE,20250417,1209.0,1206.0,1201.0,1204.0,1184.0,1187.0,1194.0,-19.0,-12.0,508.0,1212.66,5483.0,65.0,
FG2511.ZCE,20250418,1187.0,1194.0,1182.0,1185.0,1143.0,1144.0,1163.0,-50.0,-31.0,860.0,2000.02,5617.0,134.0,
FG2511.ZCE,20250421,1144.0,1163.0,1145.0,1163.0,1136.0,1156.0,1149.0,-7.0,-14.0,659.0,1514.72,5565.0,-52.0,
FG2511.ZCE,20250422,1156.0,1149.0,1155.0,1163.0,1142.0,1145.0,1154.0,-4.0,5.0,886.0,2045.54,5827.0,262.0,
FG2511.ZCE,20250423,1145.0,1154.0,1145.0,1175.0,1145.0,1173.0,1168.0,19.0,14.0,703.0,1642.09,6039.0,212.0,
FG2511.ZCE,20250424,1173.0,1168.0,1171.0,1172.0,1146.0,1153.0,1158.0,-15.0,-10.0,669.0,1550.01,6312.0,273.0,
FG2511.ZCE,20250425,1153.0,1158.0,1149.0,1159.0,1140.0,1143.0,1146.0,-15.0,-12.0,397.0,909.78,6302.0,-10.0,
FG2511.ZCE,20250428,1143.0,1146.0,1144.0,1156.0,1140.0,1145.0,1148.0,-1.0,2.0,365.0,838.18,6336.0,34.0,
FG2511.ZCE,20250429,1145.0,1148.0,1145.0,1151.0,1127.0,1133.0,1138.0,-15.0,-10.0,437.0,994.35,6311.0,-25.0,
FG2511.ZCE,20250430,1133.0,1138.0,1131.0,1132.0,1102.0,1107.0,1112.0,-31.0,-26.0,509.0,1132.45,6285.0,-26.0,
FG2511.ZCE,20250506,1107.0,1112.0,1109.0,1110.0,1086.0,1090.0,1095.0,-22.0,-17.0,392.0,858.49,6279.0,-6.0,
FG2511.ZCE,20250507,1090.0,1095.0,1097.0,1110.0,1089.0,1090.0,1098.0,-5.0,3.0,801.0,1759.57,6610.0,331.0,
FG2511.ZCE,20250508,1090.0,1098.0,1093.0,1093.0,1065.0,1078.0,1080.0,-20.0,-18.0,810.0,1750.31,6940.0,330.0,
FG2511.ZCE,20250509,1078.0,1080.0,1078.0,1079.0,1054.0,1054.0,1066.0,-26.0,-14.0,454.0,967.51,7011.0,71.0,
FG2511.ZCE,20250512,1054.0,1066.0,1055.0,1067.0,1041.0,1062.0,1053.0,-4.0,-13.0,936.0,1971.22,7096.0,85.0,
FG2511.ZCE,20250513,1062.0,1053.0,1068.0,1072.0,1032.0,1035.0,1047.0,-18.0,-6.0,1107.0,2318.44,7583.0,487.0,
FG2511.ZCE,20250514,1035.0,1047.0,1037.0,1066.0,1031.0,1063.0,1055.0,16.0,8.0,1511.0,3189.03,8117.0,534.0,
FG2511.ZCE,20250515,1063.0,1055.0,1059.0,1064.0,1047.0,1053.0,1055.0,-2.0,0.0,696.0,1468.22,8305.0,188.0,
FG2511.ZCE,20250516,1053.0,1055.0,1048.0,1055.0,1023.0,1024.0,1033.0,-31.0,-22.0,1360.0,2809.52,8953.0,648.0,
FG2511.ZCE,20250519,1024.0,1033.0,1027.0,1049.0,1026.0,1039.0,1038.0,6.0,5.0,3215.0,6673.99,8900.0,-53.0,
FG2511.ZCE,20250520,1039.0,1038.0,1037.0,1054.0,1036.0,1045.0,1046.0,7.0,8.0,732.0,1531.28,9057.0,157.0,
FG2511.ZCE,20250521,1045.0,1046.0,1042.0,1055.0,1039.0,1055.0,1046.0,9.0,0.0,456.0,954.21,9094.0,37.0,
FG2511.ZCE,20250522,1055.0,1046.0,1052.0,1056.0,1028.0,1038.0,1038.0,-8.0,-8.0,1047.0,2174.21,9417.0,323.0,
FG2511.ZCE,20250523,1038.0,1038.0,1034.0,1037.0,1020.0,1023.0,1028.0,-15.0,-10.0,958.0,1969.04,9589.0,172.0,
FG2511.ZCE,20250526,1023.0,1028.0,1022.0,1050.0,1022.0,1039.0,1038.0,11.0,10.0,1696.0,3522.41,9784.0,195.0,
FG2511.ZCE,20250527,1039.0,1038.0,1042.0,1061.0,1030.0,1047.0,1045.0,9.0,7.0,1139.0,2381.14,9968.0,184.0,
FG2511.ZCE,20250528,1047.0,1045.0,1045.0,1051.0,1025.0,1030.0,1035.0,-15.0,-10.0,1008.0,2087.22,10116.0,148.0,
FG2511.ZCE,20250529,1030.0,1035.0,1025.0,1032.0,1000.0,1005.0,1010.0,-30.0,-25.0,2946.0,5953.53,11329.0,1213.0,
FG2511.ZCE,20250530,1005.0,1010.0,1003.0,1010.0,990.0,1003.0,1003.0,-7.0,-7.0,4684.0,9396.26,8201.0,-3128.0,
FG2511.ZCE,20250603,1003.0,1003.0,991.0,994.0,971.0,972.0,979.0,-31.0,-24.0,2927.0,5731.31,9071.0,870.0,
FG2511.ZCE,20250604,972.0,979.0,976.0,1011.0,970.0,1005.0,987.0,26.0,8.0,5019.0,9908.39,9383.0,312.0,
FG2511.ZCE,20250605,1005.0,987.0,1000.0,1000.0,976.0,983.0,983.0,-4.0,-4.0,4071.0,8003.22,9959.0,576.0,
FG2511.ZCE,20250606,983.0,983.0,985.0,1024.0,985.0,1013.0,1012.0,30.0,29.0,8881.0,17981.6,9905.0,-54.0,
FG2511.ZCE,20250609,1013.0,1012.0,1015.0,1032.0,1005.0,1025.0,1020.0,13.0,8.0,9373.0,19111.56,10166.0,261.0,
FG2511.ZCE,20250610,1025.0,1020.0,1019.0,1023.0,1003.0,1013.0,1015.0,-7.0,-5.0,8580.0,17422.44,10399.0,233.0,
FG2511.ZCE,20250611,1013.0,1015.0,1011.0,1020.0,1007.0,1015.0,1013.0,0.0,-2.0,10005.0,20279.63,10610.0,211.0,
FG2511.ZCE,20250612,1015.0,1013.0,1013.0,1016.0,996.0,1001.0,1004.0,-12.0,-9.0,9070.0,18217.28,11093.0,483.0,
FG2511.ZCE,20250613,1001.0,1004.0,1000.0,1008.0,987.0,993.0,997.0,-11.0,-7.0,11241.0,22410.12,11355.0,262.0,
FG2511.ZCE,20250616,993.0,997.0,989.0,1004.0,986.0,998.0,994.0,1.0,-3.0,12639.0,25115.49,11864.0,509.0,
FG2511.ZCE,20250617,998.0,994.0,996.0,1003.0,986.0,993.0,993.0,-1.0,-1.0,12104.0,24035.44,11980.0,116.0,
FG2511.ZCE,20250618,993.0,993.0,991.0,1001.0,990.0,997.0,996.0,4.0,3.0,10829.0,21581.35,12323.0,343.0,
FG2511.ZCE,20250619,997.0,996.0,993.0,1019.0,993.0,1013.0,1009.0,17.0,13.0,15540.0,31362.48,12610.0,287.0,
FG2511.ZCE,20250620,1013.0,1009.0,1017.0,1033.0,1005.0,1023.0,1020.0,14.0,11.0,16224.0,33106.4,12339.0,-271.0,
FG2511.ZCE,20250623,1023.0,1020.0,1023.0,1026.0,1012.0,1021.0,1018.0,1.0,-2.0,12185.0,24818.11,12322.0,-17.0,
FG2511.ZCE,20250624,1021.0,1018.0,1021.0,1035.0,1017.0,1029.0,1027.0,11.0,9.0,16428.0,33728.24,13184.0,862.0,
FG2511.ZCE,20250625,1029.0,1027.0,1030.0,1031.0,1018.0,1029.0,1025.0,2.0,-2.0,14417.0,29559.67,13409.0,225.0,
FG2511.ZCE,20250626,1029.0,1025.0,1029.0,1035.0,1019.0,1032.0,1028.0,7.0,3.0,16386.0,33695.67,14343.0,934.0,
FG2511.ZCE,20250627,1032.0,1028.0,1029.0,1044.0,1027.0,1037.0,1035.0,9.0,7.0,18359.0,38007.3,14597.0,254.0,
FG2511.ZCE,20250630,1037.0,1035.0,1036.0,1050.0,1032.0,1035.0,1043.0,0.0,8.0,20946.0,43676.13,16279.0,1682.0,
FG2511.ZCE,20250701,1035.0,1043.0,1034.0,1036.0,1013.0,1019.0,1022.0,-24.0,-21.0,13913.0,28432.62,17802.0,1523.0,
FG2511.ZCE,20250702,1019.0,1022.0,1021.0,1091.0,1020.0,1086.0,1057.0,64.0,35.0,28258.0,59758.34,17865.0,63.0,
FG2511.ZCE,20250703,1086.0,1057.0,1080.0,1097.0,1065.0,1077.0,1081.0,20.0,24.0,26319.0,56883.9,18056.0,191.0,
FG2511.ZCE,20250704,1077.0,1081.0,1070.0,1085.0,1065.0,1066.0,1072.0,-15.0,-9.0,16634.0,35672.04,17939.0,-117.0,
FG2511.ZCE,20250707,1066.0,1072.0,1066.0,1072.0,1052.0,1057.0,1062.0,-15.0,-10.0,10582.0,22484.89,18813.0,874.0,
FG2511.ZCE,20250708,1057.0,1062.0,1058.0,1072.0,1056.0,1063.0,1063.0,1.0,1.0,10655.0,22652.93,18567.0,-246.0,
FG2511.ZCE,20250709,1063.0,1063.0,1067.0,1076.0,1062.0,1074.0,1071.0,11.0,8.0,21996.0,47101.91,18559.0,-8.0,
FG2511.ZCE,20250710,1074.0,1071.0,1077.0,1134.0,1072.0,1119.0,1097.0,48.0,26.0,40090.0,87926.48,17799.0,-760.0,
FG2511.ZCE,20250711,1119.0,1097.0,1122.0,1141.0,1116.0,1122.0,1127.0,25.0,30.0,29597.0,66715.96,16926.0,-873.0,
FG2511.ZCE,20250714,1122.0,1127.0,1124.0,1142.0,1114.0,1141.0,1123.0,14.0,-4.0,21590.0,48483.5,16759.0,-167.0,
FG2511.ZCE,20250715,1141.0,1123.0,1138.0,1145.0,1103.0,1120.0,1123.0,-3.0,0.0,21027.0,47238.88,16011.0,-748.0,
FG2511.ZCE,20250716,1120.0,1123.0,1115.0,1124.0,1107.0,1116.0,1114.0,-7.0,-9.0,12141.0,27059.95,15166.0,-845.0,
FG2511.ZCE,20250717,1116.0,1114.0,1117.0,1130.0,1114.0,1125.0,1123.0,11.0,9.0,19372.0,43513.69,16121.0,955.0,
FG2511.ZCE,20250718,1125.0,1123.0,1122.0,1149.0,1117.0,1123.0,1131.0,0.0,8.0,18024.0,40763.73,15029.0,-1092.0,
FG2511.ZCE,20250721,1123.0,1131.0,1135.0,1225.0,1127.0,1209.0,1186.0,78.0,55.0,32061.0,76073.53,15308.0,279.0,
FG2511.ZCE,20250722,1209.0,1186.0,1212.0,1293.0,1205.0,1293.0,1246.0,107.0,60.0,34942.0,87044.39,14975.0,-333.0,
FG2511.ZCE,20250723,1293.0,1246.0,1296.0,1311.0,1221.0,1254.0,1263.0,8.0,17.0,42639.0,107731.08,17088.0,2113.0,
FG2511.ZCE,20250724,1254.0,1263.0,1249.0,1376.0,1241.0,1343.0,1301.0,80.0,38.0,45704.0,118950.15,17673.0,585.0,
FG2511.ZCE,20250725,1343.0,1301.0,1345.0,1387.0,1345.0,1378.0,1369.0,77.0,68.0,41509.0,113619.96,16882.0,-791.0,
FG2511.ZCE,20250728,1378.0,1369.0,1371.0,1371.0,1245.0,1245.0,1303.0,-124.0,-66.0,51174.0,133374.89,17081.0,199.0,
FG2511.ZCE,20250729,1245.0,1303.0,1253.0,1260.0,1198.0,1250.0,1232.0,-53.0,-71.0,41070.0,101176.47,19169.0,2088.0,
FG2511.ZCE,20250730,1250.0,1232.0,1248.0,1315.0,1233.0,1255.0,1281.0,23.0,49.0,54345.0,139189.77,19611.0,442.0,
FG2511.ZCE,20250731,1255.0,1281.0,1245.0,1246.0,1165.0,1175.0,1208.0,-106.0,-73.0,39962.0,96515.6,19740.0,129.0,
FG2511.ZCE,20250801,1175.0,1208.0,1176.0,1193.0,1147.0,1168.0,1172.0,-40.0,-36.0,64433.0,151058.96,22572.0,2832.0,
FG2511.ZCE,20250804,1168.0,1172.0,1170.0,1180.0,1140.0,1167.0,1156.0,-5.0,-16.0,62596.0,144753.47,24131.0,1559.0,
FG2511.ZCE,20250805,1167.0,1156.0,1164.0,1181.0,1140.0,1165.0,1157.0,9.0,1.0,56628.0,131088.75,25526.0,1395.0,
FG2511.ZCE,20250806,1165.0,1157.0,1169.0,1179.0,1151.0,1168.0,1165.0,11.0,8.0,49309.0,114846.97,27311.0,1785.0,
FG2511.ZCE,20250807,1168.0,1165.0,1168.0,1180.0,1147.0,1158.0,1162.0,-7.0,-3.0,59191.0,137607.85,28622.0,1311.0,
FG2511.ZCE,20250808,1158.0,1162.0,1159.0,1159.0,1129.0,1141.0,1143.0,-21.0,-19.0,53597.0,122493.99,28343.0,-279.0,
FG2511.ZCE,20250811,1141.0,1143.0,1138.0,1168.0,1130.0,1158.0,1155.0,15.0,12.0,92361.0,213406.64,29970.0,1627.0,
FG2511.ZCE,20250812,1158.0,1155.0,1158.0,1189.0,1135.0,1169.0,1164.0,14.0,9.0,119958.0,279350.69,30969.0,999.0,
FG2511.ZCE,20250813,1169.0,1164.0,1166.0,1184.0,1149.0,1152.0,1171.0,-12.0,7.0,72231.0,169113.46,31612.0,643.0,
FG2511.ZCE,20250814,1152.0,1171.0,1148.0,1165.0,1128.0,1148.0,1151.0,-23.0,-20.0,68610.0,157883.42,32749.0,1137.0,
FG2511.ZCE,20250815,1148.0,1151.0,1148.0,1165.0,1136.0,1144.0,1149.0,-7.0,-2.0,66162.0,151988.44,35191.0,2442.0,
FG2511.ZCE,20250818,1144.0,1149.0,1146.0,1164.0,1120.0,1136.0,1143.0,-13.0,-6.0,79383.0,181404.48,37201.0,2010.0,
FG2511.ZCE,20250819,1136.0,1143.0,1137.0,1156.0,1113.0,1114.0,1135.0,-29.0,-8.0,62851.0,142650.04,39366.0,2165.0,
FG2511.ZCE,20250820,1114.0,1135.0,1115.0,1117.0,1066.0,1079.0,1086.0,-56.0,-49.0,90103.0,195783.78,42940.0,3574.0,
FG2511.ZCE,20250821,1079.0,1086.0,1082.0,1089.0,1061.0,1067.0,1073.0,-19.0,-13.0,92967.0,199549.06,45886.0,2946.0,
FG2511.ZCE,20250822,1067.0,1073.0,1070.0,1088.0,1064.0,1084.0,1073.0,11.0,0.0,52019.0,111644.51,44201.0,-1685.0,
FG2511.ZCE,20250825,1084.0,1073.0,1087.0,1116.0,1085.0,1097.0,1099.0,24.0,26.0,77269.0,169830.47,48654.0,4453.0,
FG2511.ZCE,20250826,1097.0,1099.0,1098.0,1102.0,1075.0,1076.0,1088.0,-23.0,-11.0,62645.0,136272.74,52880.0,4226.0,
FG2511.ZCE,20250827,1076.0,1088.0,1075.0,1089.0,1071.0,1077.0,1080.0,-11.0,-8.0,46095.0,99568.72,55773.0,2893.0,
FG2511.ZCE,20250828,1077.0,1080.0,1079.0,1079.0,1052.0,1074.0,1064.0,-6.0,-16.0,77849.0,165730.63,55136.0,-637.0,
FG2511.ZCE,20250829,1074.0,1064.0,1079.0,1083.0,1054.0,1074.0,1066.0,10.0,2.0,100445.0,214118.06,63132.0,7996.0,
FG2511.ZCE,20250901,1074.0,1066.0,1073.0,1073.0,1040.0,1051.0,1054.0,-15.0,-12.0,80728.0,170235.11,56118.0,-7014.0,
FG2511.ZCE,20250902,1051.0,1054.0,1053.0,1066.0,1040.0,1044.0,1051.0,-10.0,-3.0,73940.0,155354.11,59776.0,3658.0,
FG2511.ZCE,20250903,1044.0,1051.0,1044.0,1059.0,1039.0,1044.0,1048.0,-7.0,-3.0,47483.0,99481.99,60741.0,965.0,
FG2511.ZCE,20250904,1044.0,1048.0,1047.0,1052.0,1028.0,1044.0,1043.0,-4.0,-5.0,80036.0,166887.44,59942.0,-799.0,
FG2511.ZCE,20250905,1044.0,1043.0,1042.0,1102.0,1041.0,1090.0,1070.0,47.0,27.0,113100.0,242032.61,58711.0,-1231.0,
FG2511.ZCE,20250908,1090.0,1070.0,1093.0,1117.0,1069.0,1105.0,1092.0,35.0,22.0,113655.0,248167.13,63746.0,5035.0,
FG2511.ZCE,20250909,1105.0,1092.0,1109.0,1121.0,1095.0,1100.0,1110.0,8.0,18.0,84510.0,187668.49,57714.0,-6032.0,
FG2511.ZCE,20250910,1100.0,1110.0,1095.0,1100.0,1075.0,1092.0,1089.0,-18.0,-21.0,71442.0,155572.37,57738.0,24.0,
FG2511.ZCE,20250911,1092.0,1089.0,1086.0,1108.0,1085.0,1093.0,1095.0,4.0,6.0,76330.0,167149.89,58202.0,464.0,
FG2511.ZCE,20250912,1093.0,1095.0,1095.0,1095.0,1071.0,1082.0,1080.0,-13.0,-15.0,72810.0,157198.32,57617.0,-585.0,
FG2511.ZCE,20250915,1082.0,1080.0,1081.0,1108.0,1075.0,1098.0,1092.0,18.0,12.0,90782.0,198245.21,62447.0,4830.0,
FG2511.ZCE,20250916,1098.0,1092.0,1108.0,1127.0,1105.0,1120.0,1117.0,28.0,25.0,104080.0,232450.33,63988.0,1541.0,
FG2511.ZCE,20250917,1120.0,1117.0,1129.0,1129.0,1097.0,1107.0,1112.0,-10.0,-5.0,74787.0,166395.32,64299.0,311.0,
FG2511.ZCE,20250918,1107.0,1112.0,1108.0,1113.0,1080.0,1090.0,1095.0,-22.0,-17.0,71284.0,156092.29,63481.0,-818.0,
FG2511.ZCE,20250919,1090.0,1095.0,1093.0,1104.0,1084.0,1096.0,1095.0,1.0,0.0,64493.0,141220.65,65596.0,2115.0,
FG2511.ZCE,20250922,1096.0,1095.0,1102.0,1107.0,1067.0,1079.0,1087.0,-16.0,-8.0,104345.0,226888.15,66864.0,1268.0,
FG2511.ZCE,20250923,1079.0,1087.0,1077.0,1077.0,1056.0,1069.0,1067.0,-18.0,-20.0,91420.0,195070.28,67136.0,272.0,
FG2511.ZCE,20250924,1069.0,1067.0,1070.0,1152.0,1068.0,1119.0,1106.0,52.0,39.0,179322.0,396562.26,63385.0,-3751.0,
FG2511.ZCE,20250925,1119.0,1106.0,1133.0,1164.0,1124.0,1155.0,1145.0,49.0,39.0,172206.0,394480.86,61383.0,-2002.0,
FG2511.ZCE,20250926,1155.0,1145.0,1152.0,1154.0,1128.0,1131.0,1140.0,-14.0,-5.0,108976.0,248392.91,60557.0,-826.0,
FG2511.ZCE,20250929,1131.0,1140.0,1128.0,1132.0,1093.0,1110.0,1112.0,-30.0,-28.0,128019.0,284860.98,63444.0,2887.0,
FG2511.ZCE,20250930,1110.0,1112.0,1107.0,1124.0,1096.0,1097.0,1112.0,-15.0,0.0,73610.0,163782.13,60789.0,-2655.0,
FG2511.ZCE,20251009,1097.0,1112.0,1110.0,1119.0,1094.0,1109.0,1107.0,-3.0,-5.0,43961.0,97334.72,56983.0,-3806.0,
FG2511.ZCE,20251010,1109.0,1107.0,1119.0,1130.0,1102.0,1103.0,1117.0,-4.0,10.0,39925.0,89279.98,56142.0,-841.0,
FG2511.ZCE,20251013,1103.0,1117.0,1095.0,1099.0,1063.0,1079.0,1085.0,-38.0,-32.0,103409.0,225738.73,59108.0,2966.0,
FG2511.ZCE,20251014,1079.0,1085.0,1079.0,1079.0,1026.0,1036.0,1051.0,-49.0,-34.0,39990.0,84038.06,42025.0,-17083.0,
FG2511.ZCE,20251015,1036.0,1051.0,1035.0,1043.0,1023.0,1025.0,1031.0,-26.0,-20.0,16046.0,33090.46,35342.0,-6683.0,
FG2511.ZCE,20251016,1025.0,1031.0,1024.0,1042.0,1023.0,1042.0,1031.0,11.0,0.0,11835.0,24408.65,30604.0,-4738.0,
FG2511.ZCE,20251017,1042.0,1031.0,1035.0,1038.0,994.0,998.0,1019.0,-33.0,-12.0,14039.0,28607.1,26787.0,-3817.0,
FG2511.ZCE,20251020,998.0,1019.0,999.0,1020.0,987.0,992.0,1005.0,-27.0,-14.0,8655.0,17399.9,25406.0,-1381.0,
FG2511.ZCE,20251021,992.0,1005.0,989.0,1003.0,982.0,991.0,992.0,-14.0,-13.0,6324.0,12552.78,23376.0,-2030.0,
FG2511.ZCE,20251022,991.0,992.0,991.0,996.0,980.0,990.0,992.0,-2.0,0.0,7646.0,15167.23,21728.0,-1648.0,
FG2511.ZCE,20251023,990.0,992.0,994.0,1004.0,983.0,1001.0,996.0,9.0,4.0,9862.0,19636.48,19248.0,-2480.0,
FG2511.ZCE,20251024,1001.0,996.0,998.0,1002.0,988.0,994.0,996.0,-2.0,0.0,5893.0,11739.53,17443.0,-1805.0,
FG2511.ZCE,20251027,994.0,996.0,989.0,1002.0,984.0,994.0,992.0,-2.0,-4.0,5615.0,11137.72,15592.0,-1851.0,
FG2511.ZCE,20251028,994.0,992.0,994.0,1006.0,992.0,997.0,999.0,5.0,7.0,5824.0,11633.16,13823.0,-1769.0,
FG2511.ZCE,20251029,997.0,999.0,997.0,1012.0,992.0,1002.0,1002.0,3.0,3.0,5880.0,11784.29,12383.0,-1440.0,
FG2511.ZCE,20251030,1002.0,1002.0,1000.0,1000.0,981.0,986.0,989.0,-16.0,-13.0,8589.0,16987.58,7502.0,-4881.0,
FG2511.ZCE,20251031,986.0,989.0,988.0,1009.0,982.0,1009.0,991.0,20.0,2.0,8031.0,15914.82,1021.0,-6481.0,
FG2511.ZCE,20251103,1009.0,991.0,1004.0,1026.0,995.0,1013.0,1008.0,22.0,17.0,406.0,818.59,714.0,-307.0,
FG2511.ZCE,20251104,1013.0,1008.0,1010.0,1015.0,1010.0,1015.0,1010.0,7.0,2.0,55.0,111.14,659.0,-55.0,
FG2511.ZCE,20251105,1015.0,1010.0,1015.0,1020.0,1010.0,1020.0,1013.0,10.0,3.0,51.0,103.3,659.0,0.0,
FG2511.ZCE,20251106,1020.0,1013.0,1026.0,1028.0,1015.0,1020.0,1023.0,7.0,10.0,52.0,106.44,607.0,-52.0,
FG2511.ZCE,20251107,1020.0,1023.0,1020.0,1020.0,1001.0,1017.0,1013.0,-6.0,-10.0,130.0,263.43,597.0,-10.0,
FG2511.ZCE,20251110,1017.0,1013.0,987.0,988.0,980.0,980.0,981.0,-33.0,-32.0,65.0,127.48,532.0,-65.0,
FG2511.ZCE,20251111,980.0,981.0,970.0,980.0,960.0,970.0,971.0,-11.0,-10.0,54.0,104.92,530.0,-2.0,
FG2511.ZCE,20251112,970.0,971.0,980.0,980.0,970.0,970.0,977.0,-1.0,6.0,15.0,29.3,524.0,-6.0,
FG2511.ZCE,20251113,970.0,977.0,970.0,975.0,965.0,975.0,971.0,-2.0,-6.0,56.0,108.75,506.0,-18.0,
FG2511.ZCE,20251114,975.0,971.0,970.0,970.0,958.0,958.0,962.0,-13.0,-9.0,103.0,198.2,0.0,-506.0,