finance-talk/data/FG/FG2511.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	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
3	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
4	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
5	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
6	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
7	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
8	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
9	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
10	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
11	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
12	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
13	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
14	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
15	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
16	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
17	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
18	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
19	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
20	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
21	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
22	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
23	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
24	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
25	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
26	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
27	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
28	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
29	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
30	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
31	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
32	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
33	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
34	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
35	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
36	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
37	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
38	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
39	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
40	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
41	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
42	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
43	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
44	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
45	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
46	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
47	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
48	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
49	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
50	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
51	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
52	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
53	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
54	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
55	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
56	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
57	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
58	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
59	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
60	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
61	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
62	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
63	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
64	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
65	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
66	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
67	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
68	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
69	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
70	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
71	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
72	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
73	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
74	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
75	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
76	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
77	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
78	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
79	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
80	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
81	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
82	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
83	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
84	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
85	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
86	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
87	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
88	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
89	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
90	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
91	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
92	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
93	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
94	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
95	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
96	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
97	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
98	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
99	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
100	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
101	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
102	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
103	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
104	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
105	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
106	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
107	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
108	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
109	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
110	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
111	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
112	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
113	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
114	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
115	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
116	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
117	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
118	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
119	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
120	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
121	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
122	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
123	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
124	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
125	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
126	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
127	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
128	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
129	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
130	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
131	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
132	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
133	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
134	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
135	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
136	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
137	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
138	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
139	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
140	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
141	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
142	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
143	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
144	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
145	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
146	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
147	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
148	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
149	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
150	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
151	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
152	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
153	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
154	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
155	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
156	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
157	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
158	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
159	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
160	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
161	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
162	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
163	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
164	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
165	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
166	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
167	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
168	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
169	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
170	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
171	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
172	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
173	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
174	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
175	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
176	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
177	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
178	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
179	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
180	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
181	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
182	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
183	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
184	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
185	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
186	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
187	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
188	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
189	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
190	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
191	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
192	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
193	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
194	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
195	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
196	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
197	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
198	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
199	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
200	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
201	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
202	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
203	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
204	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
205	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
206	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
207	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
208	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
209	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
210	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
211	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
212	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
213	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
214	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
215	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
216	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
217	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
218	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
219	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
220	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
221	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
222	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
223	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
224	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
225	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
226	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
227	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
228	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
229	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
230	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
231	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
232	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
233	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
234	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
235	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
236	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
237	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
238	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
239	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
240	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
241	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
242	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
243	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
244	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