finance-talk/data/FG/FG2509.csv

ts_code,trade_date,pre_close,pre_settle,open,high,low,close,settle,change1,change2,vol,amount,oi,oi_chg,delv_settle
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,,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,