finance-talk/data/FG/FG2501.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	FG2501.ZCE	20240116		1601.0	1595.0	1611.0	1578.0	1588.0	1592.0	-13.0	-9.0	1279.0	4072.05	766.0
3	FG2501.ZCE	20240117	1588.0	1592.0	1592.0	1605.0	1573.0	1575.0	1588.0	-17.0	-4.0	1013.0	3218.17	1263.0	497.0
4	FG2501.ZCE	20240118	1575.0	1588.0	1575.0	1590.0	1562.0	1586.0	1579.0	-2.0	-9.0	766.0	2418.76	1407.0	144.0
5	FG2501.ZCE	20240119	1586.0	1579.0	1589.0	1599.0	1580.0	1599.0	1590.0	20.0	11.0	746.0	2372.51	1553.0	146.0
6	FG2501.ZCE	20240122	1599.0	1590.0	1600.0	1653.0	1596.0	1633.0	1624.0	43.0	34.0	1692.0	5494.36	1665.0	112.0
7	FG2501.ZCE	20240123	1633.0	1624.0	1626.0	1632.0	1614.0	1626.0	1623.0	2.0	-1.0	543.0	1762.21	1765.0	100.0
8	FG2501.ZCE	20240124	1626.0	1623.0	1626.0	1656.0	1612.0	1653.0	1636.0	30.0	13.0	910.0	2976.9	1709.0	-56.0
9	FG2501.ZCE	20240125	1653.0	1636.0	1658.0	1673.0	1645.0	1656.0	1659.0	20.0	23.0	823.0	2730.7	1692.0	-17.0
10	FG2501.ZCE	20240126	1656.0	1659.0	1656.0	1663.0	1630.0	1645.0	1646.0	-14.0	-13.0	914.0	3009.41	1810.0	118.0
11	FG2501.ZCE	20240129	1645.0	1646.0	1635.0	1688.0	1635.0	1644.0	1661.0	-2.0	15.0	1381.0	4588.9	2068.0	258.0
12	FG2501.ZCE	20240130	1644.0	1661.0	1643.0	1658.0	1631.0	1638.0	1643.0	-23.0	-18.0	904.0	2970.66	2221.0	153.0
13	FG2501.ZCE	20240131	1638.0	1643.0	1632.0	1645.0	1622.0	1636.0	1633.0	-7.0	-10.0	587.0	1916.69	2268.0	47.0
14	FG2501.ZCE	20240201	1636.0	1633.0	1632.0	1635.0	1585.0	1594.0	1602.0	-39.0	-31.0	1688.0	5407.29	3077.0	809.0
15	FG2501.ZCE	20240202	1594.0	1602.0	1597.0	1605.0	1576.0	1580.0	1586.0	-22.0	-16.0	1563.0	4957.42	3335.0	258.0
16	FG2501.ZCE	20240205	1580.0	1586.0	1583.0	1608.0	1580.0	1593.0	1597.0	7.0	11.0	1038.0	3314.42	3214.0	-121.0
17	FG2501.ZCE	20240206	1593.0	1597.0	1593.0	1612.0	1578.0	1607.0	1596.0	10.0	-1.0	1215.0	3877.18	3101.0	-113.0
18	FG2501.ZCE	20240207	1607.0	1596.0	1605.0	1620.0	1597.0	1612.0	1606.0	16.0	10.0	854.0	2743.09	3073.0	-28.0
19	FG2501.ZCE	20240208	1612.0	1606.0	1610.0	1639.0	1609.0	1611.0	1624.0	5.0	18.0	1355.0	4402.31	2873.0	-200.0
20	FG2501.ZCE	20240219	1611.0	1624.0	1608.0	1609.0	1571.0	1578.0	1584.0	-46.0	-40.0	2216.0	7021.92	3672.0	799.0
21	FG2501.ZCE	20240220	1578.0	1584.0	1578.0	1580.0	1545.0	1549.0	1559.0	-35.0	-25.0	4983.0	15538.34	6037.0	2365.0
22	FG2501.ZCE	20240221	1549.0	1559.0	1548.0	1563.0	1539.0	1546.0	1549.0	-13.0	-10.0	3207.0	9937.8	6764.0	727.0
23	FG2501.ZCE	20240222	1546.0	1549.0	1546.0	1555.0	1542.0	1551.0	1548.0	2.0	-1.0	2683.0	8306.07	7290.0	526.0
24	FG2501.ZCE	20240223	1551.0	1548.0	1552.0	1557.0	1549.0	1551.0	1553.0	3.0	5.0	1861.0	5780.64	7433.0	143.0
25	FG2501.ZCE	20240226	1551.0	1553.0	1550.0	1555.0	1532.0	1534.0	1541.0	-19.0	-12.0	3481.0	10730.17	8260.0	827.0
26	FG2501.ZCE	20240227	1534.0	1541.0	1539.0	1558.0	1536.0	1555.0	1545.0	14.0	4.0	3531.0	10910.19	8478.0	218.0
27	FG2501.ZCE	20240228	1555.0	1545.0	1554.0	1557.0	1522.0	1528.0	1538.0	-17.0	-7.0	6555.0	20163.11	11131.0	2653.0
28	FG2501.ZCE	20240229	1528.0	1538.0	1531.0	1538.0	1525.0	1533.0	1530.0	-5.0	-8.0	4511.0	13808.15	11919.0	788.0
29	FG2501.ZCE	20240301	1533.0	1530.0	1533.0	1543.0	1524.0	1528.0	1533.0	-2.0	3.0	8081.0	24769.04	15352.0	3433.0
30	FG2501.ZCE	20240304	1528.0	1533.0	1530.0	1532.0	1510.0	1522.0	1520.0	-11.0	-13.0	10641.0	32344.85	20059.0	4707.0
31	FG2501.ZCE	20240305	1522.0	1520.0	1522.0	1544.0	1510.0	1511.0	1525.0	-9.0	5.0	11537.0	35185.17	23192.0	3133.0
32	FG2501.ZCE	20240306	1511.0	1525.0	1514.0	1517.0	1504.0	1515.0	1510.0	-10.0	-15.0	7887.0	23820.28	25123.0	1931.0
33	FG2501.ZCE	20240307	1515.0	1510.0	1517.0	1525.0	1502.0	1507.0	1515.0	-3.0	5.0	9400.0	28483.12	28123.0	3000.0
34	FG2501.ZCE	20240308	1507.0	1515.0	1508.0	1520.0	1506.0	1516.0	1514.0	1.0	-1.0	8546.0	25885.28	29825.0	1702.0
35	FG2501.ZCE	20240311	1516.0	1514.0	1520.0	1530.0	1492.0	1521.0	1515.0	7.0	1.0	26582.0	80568.19	30055.0	230.0
36	FG2501.ZCE	20240312	1521.0	1515.0	1522.0	1524.0	1510.0	1522.0	1518.0	7.0	3.0	9236.0	28033.93	32074.0	2019.0
37	FG2501.ZCE	20240313	1522.0	1518.0	1524.0	1528.0	1516.0	1518.0	1523.0	0.0	5.0	7614.0	23196.37	31834.0	-240.0
38	FG2501.ZCE	20240314	1518.0	1523.0	1521.0	1530.0	1508.0	1517.0	1520.0	-6.0	-3.0	12508.0	38034.82	32058.0	224.0
39	FG2501.ZCE	20240315	1517.0	1520.0	1514.0	1525.0	1508.0	1516.0	1516.0	-4.0	-4.0	11834.0	35873.07	33519.0	1461.0
40	FG2501.ZCE	20240318	1516.0	1516.0	1516.0	1519.0	1470.0	1476.0	1488.0	-40.0	-28.0	20446.0	60865.51	41060.0	7541.0
41	FG2501.ZCE	20240319	1476.0	1488.0	1478.0	1497.0	1471.0	1483.0	1484.0	-5.0	-4.0	16264.0	48260.97	45413.0	4353.0
42	FG2501.ZCE	20240320	1483.0	1484.0	1487.0	1497.0	1478.0	1480.0	1487.0	-4.0	3.0	9909.0	29468.79	46886.0	1473.0
43	FG2501.ZCE	20240321	1480.0	1487.0	1480.0	1505.0	1475.0	1495.0	1490.0	8.0	3.0	11200.0	33373.45	48648.0	1762.0
44	FG2501.ZCE	20240322	1495.0	1490.0	1494.0	1508.0	1484.0	1489.0	1497.0	-1.0	7.0	13093.0	39204.26	48489.0	-159.0
45	FG2501.ZCE	20240325	1489.0	1497.0	1490.0	1493.0	1453.0	1454.0	1472.0	-43.0	-25.0	23574.0	69395.33	56807.0	8318.0
46	FG2501.ZCE	20240326	1454.0	1472.0	1455.0	1461.0	1448.0	1450.0	1454.0	-22.0	-18.0	9755.0	28358.32	58446.0	1639.0
47	FG2501.ZCE	20240327	1450.0	1454.0	1457.0	1458.0	1418.0	1422.0	1439.0	-32.0	-15.0	16211.0	46652.9	63449.0	5003.0
48	FG2501.ZCE	20240328	1422.0	1439.0	1422.0	1430.0	1400.0	1400.0	1412.0	-39.0	-27.0	18566.0	52443.14	68609.0	5160.0
49	FG2501.ZCE	20240329	1400.0	1412.0	1402.0	1416.0	1389.0	1403.0	1401.0	-9.0	-11.0	24002.0	67256.91	70419.0	1810.0
50	FG2501.ZCE	20240401	1403.0	1401.0	1401.0	1428.0	1395.0	1424.0	1411.0	23.0	10.0	35341.0	99749.3	71357.0	938.0
51	FG2501.ZCE	20240402	1424.0	1411.0	1428.0	1433.0	1407.0	1413.0	1418.0	2.0	7.0	17527.0	49720.6	74952.0	3595.0
52	FG2501.ZCE	20240403	1413.0	1418.0	1417.0	1434.0	1410.0	1422.0	1425.0	4.0	7.0	25576.0	72887.97	77313.0	2361.0
53	FG2501.ZCE	20240408	1422.0	1425.0	1440.0	1471.0	1437.0	1470.0	1454.0	45.0	29.0	32223.0	93674.51	71816.0	-5497.0
54	FG2501.ZCE	20240409	1470.0	1454.0	1473.0	1493.0	1451.0	1491.0	1471.0	37.0	17.0	31071.0	91388.08	71764.0	-52.0
55	FG2501.ZCE	20240410	1491.0	1471.0	1495.0	1508.0	1474.0	1490.0	1493.0	19.0	22.0	45669.0	136353.43	66788.0	-4976.0
56	FG2501.ZCE	20240411	1490.0	1493.0	1493.0	1500.0	1470.0	1476.0	1483.0	-17.0	-10.0	32747.0	97154.65	70133.0	3345.0
57	FG2501.ZCE	20240412	1476.0	1483.0	1473.0	1490.0	1461.0	1484.0	1475.0	1.0	-8.0	26423.0	77925.79	70460.0	327.0
58	FG2501.ZCE	20240415	1484.0	1475.0	1483.0	1487.0	1440.0	1461.0	1462.0	-14.0	-13.0	36143.0	105646.86	77389.0	6929.0
59	FG2501.ZCE	20240416	1461.0	1462.0	1463.0	1463.0	1441.0	1449.0	1451.0	-13.0	-11.0	24165.0	70124.88	80578.0	3189.0
60	FG2501.ZCE	20240417	1449.0	1451.0	1444.0	1465.0	1437.0	1461.0	1450.0	10.0	-1.0	27028.0	78386.83	81693.0	1115.0
61	FG2501.ZCE	20240418	1461.0	1450.0	1462.0	1505.0	1458.0	1499.0	1490.0	49.0	40.0	54307.0	161836.04	78208.0	-3485.0
62	FG2501.ZCE	20240419	1499.0	1490.0	1499.0	1511.0	1484.0	1495.0	1497.0	5.0	7.0	43753.0	130973.06	78367.0	159.0
63	FG2501.ZCE	20240422	1495.0	1497.0	1498.0	1529.0	1491.0	1513.0	1513.0	16.0	16.0	59802.0	180931.27	77775.0	-592.0
64	FG2501.ZCE	20240423	1513.0	1513.0	1513.0	1525.0	1492.0	1497.0	1509.0	-16.0	-4.0	39465.0	119115.42	78978.0	1203.0
65	FG2501.ZCE	20240424	1497.0	1509.0	1494.0	1540.0	1494.0	1528.0	1526.0	19.0	17.0	52611.0	160554.97	75281.0	-3697.0
66	FG2501.ZCE	20240425	1528.0	1526.0	1531.0	1555.0	1524.0	1537.0	1539.0	11.0	13.0	66627.0	205017.68	73963.0	-1318.0
67	FG2501.ZCE	20240426	1537.0	1539.0	1540.0	1548.0	1518.0	1541.0	1535.0	2.0	-4.0	31844.0	97772.49	75217.0	1254.0
68	FG2501.ZCE	20240429	1541.0	1535.0	1539.0	1547.0	1515.0	1538.0	1534.0	3.0	-1.0	32271.0	99004.59	77101.0	1884.0
69	FG2501.ZCE	20240430	1538.0	1534.0	1536.0	1552.0	1505.0	1513.0	1529.0	-21.0	-5.0	51315.0	156897.93	83203.0	6102.0
70	FG2501.ZCE	20240506	1513.0	1529.0	1512.0	1580.0	1512.0	1570.0	1550.0	41.0	21.0	43950.0	136237.36	84686.0	1483.0
71	FG2501.ZCE	20240507	1570.0	1550.0	1569.0	1597.0	1567.0	1579.0	1581.0	29.0	31.0	55811.0	176457.67	90788.0	6102.0
72	FG2501.ZCE	20240508	1579.0	1581.0	1579.0	1589.0	1563.0	1572.0	1577.0	-9.0	-4.0	43568.0	137381.05	99378.0	8590.0
73	FG2501.ZCE	20240509	1572.0	1577.0	1574.0	1598.0	1569.0	1595.0	1582.0	18.0	5.0	43029.0	136174.31	104553.0	5175.0
74	FG2501.ZCE	20240510	1595.0	1582.0	1602.0	1619.0	1576.0	1591.0	1601.0	9.0	19.0	62956.0	201537.11	103830.0	-723.0
75	FG2501.ZCE	20240513	1591.0	1601.0	1590.0	1600.0	1572.0	1595.0	1587.0	-6.0	-14.0	34568.0	109727.48	105303.0	1473.0
76	FG2501.ZCE	20240514	1595.0	1587.0	1594.0	1594.0	1553.0	1564.0	1570.0	-23.0	-17.0	51274.0	161000.52	110799.0	5496.0
77	FG2501.ZCE	20240515	1564.0	1570.0	1564.0	1565.0	1542.0	1561.0	1554.0	-9.0	-16.0	37846.0	117608.73	110983.0	184.0
78	FG2501.ZCE	20240516	1561.0	1554.0	1560.0	1582.0	1550.0	1580.0	1566.0	26.0	12.0	45898.0	143708.34	113957.0	2974.0
79	FG2501.ZCE	20240517	1580.0	1566.0	1585.0	1621.0	1573.0	1620.0	1601.0	54.0	35.0	62220.0	199175.5	111956.0	-2001.0
80	FG2501.ZCE	20240520	1620.0	1601.0	1623.0	1644.0	1610.0	1625.0	1627.0	24.0	26.0	65188.0	212148.45	119023.0	7067.0
81	FG2501.ZCE	20240521	1625.0	1627.0	1622.0	1669.0	1620.0	1649.0	1647.0	22.0	20.0	66432.0	218784.12	122938.0	3915.0
82	FG2501.ZCE	20240522	1649.0	1647.0	1653.0	1702.0	1650.0	1694.0	1676.0	47.0	29.0	92216.0	309123.82	127385.0	4447.0
83	FG2501.ZCE	20240523	1694.0	1676.0	1689.0	1707.0	1656.0	1675.0	1684.0	-1.0	8.0	68921.0	232174.43	128390.0	1005.0
84	FG2501.ZCE	20240524	1675.0	1684.0	1683.0	1728.0	1677.0	1712.0	1703.0	28.0	19.0	85871.0	292400.38	132381.0	3991.0
85	FG2501.ZCE	20240527	1712.0	1703.0	1713.0	1736.0	1711.0	1724.0	1723.0	21.0	20.0	62051.0	213798.04	146358.0	13977.0
86	FG2501.ZCE	20240528	1724.0	1723.0	1723.0	1738.0	1702.0	1705.0	1723.0	-18.0	0.0	52901.0	182286.2	150779.0	4421.0
87	FG2501.ZCE	20240529	1705.0	1723.0	1707.0	1774.0	1687.0	1774.0	1724.0	51.0	1.0	67810.0	233855.04	156941.0	6162.0
88	FG2501.ZCE	20240530	1774.0	1724.0	1778.0	1782.0	1717.0	1733.0	1754.0	9.0	30.0	65438.0	229499.02	153770.0	-3171.0
89	FG2501.ZCE	20240531	1733.0	1754.0	1730.0	1745.0	1718.0	1725.0	1730.0	-29.0	-24.0	44563.0	154214.07	152527.0	-1243.0
90	FG2501.ZCE	20240603	1725.0	1730.0	1728.0	1732.0	1662.0	1677.0	1684.0	-53.0	-46.0	86480.0	291341.86	152359.0	-168.0
91	FG2501.ZCE	20240604	1677.0	1684.0	1678.0	1711.0	1650.0	1697.0	1681.0	13.0	-3.0	53572.0	180114.61	151951.0	-408.0
92	FG2501.ZCE	20240605	1697.0	1681.0	1690.0	1709.0	1671.0	1690.0	1690.0	9.0	9.0	55831.0	188751.75	159935.0	7984.0
93	FG2501.ZCE	20240606	1690.0	1690.0	1695.0	1728.0	1695.0	1727.0	1714.0	37.0	24.0	77675.0	266343.67	164752.0	4817.0
94	FG2501.ZCE	20240607	1727.0	1714.0	1732.0	1738.0	1690.0	1697.0	1710.0	-17.0	-4.0	55906.0	191223.11	164418.0	-334.0
95	FG2501.ZCE	20240611	1697.0	1710.0	1695.0	1706.0	1660.0	1664.0	1680.0	-46.0	-30.0	51412.0	172713.08	163057.0	-1361.0
96	FG2501.ZCE	20240612	1664.0	1680.0	1660.0	1680.0	1654.0	1666.0	1668.0	-14.0	-12.0	35390.0	118048.02	163787.0	730.0
97	FG2501.ZCE	20240613	1666.0	1668.0	1675.0	1676.0	1620.0	1634.0	1641.0	-34.0	-27.0	55050.0	180708.05	168397.0	4610.0
98	FG2501.ZCE	20240614	1634.0	1641.0	1637.0	1650.0	1624.0	1637.0	1639.0	-4.0	-2.0	34629.0	113511.25	169699.0	1302.0
99	FG2501.ZCE	20240617	1637.0	1639.0	1641.0	1641.0	1577.0	1580.0	1604.0	-59.0	-35.0	66806.0	214286.96	179906.0	10207.0
100	FG2501.ZCE	20240618	1580.0	1604.0	1580.0	1598.0	1555.0	1562.0	1580.0	-42.0	-24.0	56585.0	178753.59	183103.0	3197.0
101	FG2501.ZCE	20240619	1562.0	1580.0	1566.0	1581.0	1553.0	1570.0	1568.0	-10.0	-12.0	43910.0	137697.13	186751.0	3648.0
102	FG2501.ZCE	20240620	1570.0	1568.0	1572.0	1581.0	1548.0	1572.0	1566.0	4.0	-2.0	47456.0	148670.57	190740.0	3989.0
103	FG2501.ZCE	20240621	1572.0	1566.0	1575.0	1601.0	1561.0	1566.0	1579.0	0.0	13.0	48776.0	154068.91	189955.0	-785.0
104	FG2501.ZCE	20240624	1566.0	1579.0	1561.0	1573.0	1518.0	1524.0	1536.0	-55.0	-43.0	60533.0	185907.32	193009.0	3054.0
105	FG2501.ZCE	20240625	1524.0	1536.0	1523.0	1544.0	1522.0	1538.0	1533.0	2.0	-3.0	36421.0	111694.8	194250.0	1241.0
106	FG2501.ZCE	20240626	1538.0	1533.0	1535.0	1550.0	1520.0	1548.0	1534.0	15.0	1.0	46748.0	143421.37	195239.0	989.0
107	FG2501.ZCE	20240627	1548.0	1534.0	1546.0	1550.0	1521.0	1530.0	1534.0	-4.0	0.0	51327.0	157463.28	202693.0	7454.0
108	FG2501.ZCE	20240628	1530.0	1534.0	1532.0	1560.0	1522.0	1556.0	1543.0	22.0	9.0	52257.0	161309.3	200043.0	-2650.0
109	FG2501.ZCE	20240701	1556.0	1543.0	1560.0	1575.0	1541.0	1558.0	1556.0	15.0	13.0	45324.0	141071.57	202963.0	2920.0
110	FG2501.ZCE	20240702	1558.0	1556.0	1555.0	1588.0	1552.0	1581.0	1570.0	25.0	14.0	48983.0	153836.66	201270.0	-1693.0
111	FG2501.ZCE	20240703	1581.0	1570.0	1585.0	1592.0	1567.0	1591.0	1580.0	21.0	10.0	47648.0	150580.34	204848.0	3578.0
112	FG2501.ZCE	20240704	1591.0	1580.0	1590.0	1601.0	1571.0	1578.0	1587.0	-2.0	7.0	40611.0	128883.1	205573.0	725.0
113	FG2501.ZCE	20240705	1578.0	1587.0	1580.0	1583.0	1540.0	1541.0	1557.0	-46.0	-30.0	47078.0	146644.69	208138.0	2565.0
114	FG2501.ZCE	20240708	1541.0	1557.0	1542.0	1551.0	1516.0	1524.0	1535.0	-33.0	-22.0	51751.0	158911.38	213604.0	5466.0
115	FG2501.ZCE	20240709	1524.0	1535.0	1525.0	1539.0	1513.0	1533.0	1525.0	-2.0	-10.0	38947.0	118775.45	216030.0	2426.0
116	FG2501.ZCE	20240710	1533.0	1525.0	1531.0	1535.0	1478.0	1490.0	1505.0	-35.0	-20.0	68866.0	207271.87	229260.0	13230.0
117	FG2501.ZCE	20240711	1490.0	1505.0	1494.0	1514.0	1480.0	1497.0	1498.0	-8.0	-7.0	48579.0	145513.59	234258.0	4998.0
118	FG2501.ZCE	20240712	1497.0	1498.0	1502.0	1511.0	1493.0	1506.0	1502.0	8.0	4.0	33005.0	99136.92	235389.0	1131.0
119	FG2501.ZCE	20240715	1506.0	1502.0	1501.0	1514.0	1486.0	1496.0	1498.0	-6.0	-4.0	84928.0	254416.5	243012.0	7623.0
120	FG2501.ZCE	20240716	1496.0	1498.0	1496.0	1500.0	1481.0	1495.0	1491.0	-3.0	-7.0	49190.0	146681.84	252712.0	9700.0
121	FG2501.ZCE	20240717	1495.0	1491.0	1490.0	1506.0	1474.0	1491.0	1492.0	0.0	1.0	59671.0	178006.34	260798.0	8086.0
122	FG2501.ZCE	20240718	1491.0	1492.0	1492.0	1511.0	1483.0	1506.0	1499.0	14.0	7.0	62465.0	187284.53	262522.0	1724.0
123	FG2501.ZCE	20240719	1506.0	1499.0	1495.0	1508.0	1489.0	1495.0	1497.0	-4.0	-2.0	59978.0	179553.43	270244.0	7722.0
124	FG2501.ZCE	20240722	1495.0	1497.0	1492.0	1502.0	1469.0	1474.0	1484.0	-23.0	-13.0	91150.0	270458.65	282125.0	11881.0
125	FG2501.ZCE	20240723	1474.0	1484.0	1471.0	1487.0	1453.0	1455.0	1469.0	-29.0	-15.0	69149.0	203217.81	294414.0	12289.0
126	FG2501.ZCE	20240724	1455.0	1469.0	1457.0	1470.0	1446.0	1459.0	1460.0	-10.0	-9.0	96348.0	281374.57	306342.0	11928.0
127	FG2501.ZCE	20240725	1459.0	1460.0	1462.0	1465.0	1438.0	1445.0	1451.0	-15.0	-9.0	97084.0	281755.42	311845.0	5503.0
128	FG2501.ZCE	20240726	1445.0	1451.0	1441.0	1465.0	1431.0	1433.0	1451.0	-18.0	0.0	91139.0	264408.28	319790.0	7945.0
129	FG2501.ZCE	20240729	1433.0	1451.0	1431.0	1436.0	1388.0	1394.0	1410.0	-57.0	-41.0	171763.0	484282.54	347191.0	27401.0
130	FG2501.ZCE	20240730	1394.0	1410.0	1401.0	1404.0	1381.0	1390.0	1390.0	-20.0	-20.0	103825.0	288705.76	355118.0	7927.0
131	FG2501.ZCE	20240731	1390.0	1390.0	1391.0	1419.0	1370.0	1417.0	1399.0	27.0	9.0	197248.0	551863.9	343682.0	-11436.0
132	FG2501.ZCE	20240801	1417.0	1399.0	1421.0	1438.0	1395.0	1404.0	1415.0	5.0	16.0	226282.0	640191.06	367675.0	23993.0
133	FG2501.ZCE	20240802	1404.0	1415.0	1407.0	1425.0	1385.0	1423.0	1405.0	8.0	-10.0	214283.0	602038.89	358103.0	-9572.0
134	FG2501.ZCE	20240805	1423.0	1405.0	1416.0	1420.0	1388.0	1407.0	1407.0	2.0	2.0	180055.0	506780.23	360746.0	2643.0
135	FG2501.ZCE	20240806	1407.0	1407.0	1398.0	1413.0	1386.0	1391.0	1398.0	-16.0	-9.0	173496.0	485188.59	362809.0	2063.0
136	FG2501.ZCE	20240807	1391.0	1398.0	1390.0	1396.0	1373.0	1376.0	1385.0	-22.0	-13.0	175940.0	487180.29	372035.0	9226.0
137	FG2501.ZCE	20240808	1376.0	1385.0	1381.0	1389.0	1349.0	1356.0	1370.0	-29.0	-15.0	189866.0	520296.58	395695.0	23660.0
138	FG2501.ZCE	20240809	1356.0	1370.0	1359.0	1393.0	1359.0	1373.0	1377.0	3.0	7.0	254151.0	700139.71	405636.0	9941.0
139	FG2501.ZCE	20240812	1373.0	1377.0	1373.0	1377.0	1345.0	1365.0	1363.0	-12.0	-14.0	255335.0	695919.64	433142.0	27506.0
140	FG2501.ZCE	20240813	1365.0	1363.0	1364.0	1368.0	1317.0	1323.0	1339.0	-40.0	-24.0	281142.0	752956.41	468007.0	34865.0
141	FG2501.ZCE	20240814	1323.0	1339.0	1321.0	1323.0	1283.0	1294.0	1300.0	-45.0	-39.0	362114.0	941577.65	492071.0	24064.0
142	FG2501.ZCE	20240815	1294.0	1300.0	1296.0	1302.0	1266.0	1288.0	1284.0	-12.0	-16.0	410099.0	1053320.02	542300.0	50229.0
143	FG2501.ZCE	20240816	1288.0	1284.0	1290.0	1302.0	1273.0	1275.0	1288.0	-9.0	4.0	398900.0	1027665.63	583124.0	40824.0
144	FG2501.ZCE	20240819	1275.0	1288.0	1271.0	1296.0	1264.0	1275.0	1280.0	-13.0	-8.0	579989.0	1484272.94	618949.0	35825.0
145	FG2501.ZCE	20240820	1275.0	1280.0	1273.0	1303.0	1269.0	1295.0	1287.0	15.0	7.0	691413.0	1780154.41	637703.0	18754.0
146	FG2501.ZCE	20240821	1295.0	1287.0	1305.0	1325.0	1294.0	1323.0	1309.0	36.0	22.0	775194.0	2028959.14	650243.0	12540.0
147	FG2501.ZCE	20240822	1323.0	1309.0	1321.0	1327.0	1255.0	1264.0	1296.0	-45.0	-13.0	1018672.0	2639736.8	729587.0	79344.0
148	FG2501.ZCE	20240823	1264.0	1296.0	1261.0	1268.0	1245.0	1251.0	1258.0	-45.0	-38.0	693034.0	1743474.06	748001.0	18414.0
149	FG2501.ZCE	20240826	1251.0	1258.0	1251.0	1265.0	1226.0	1249.0	1245.0	-9.0	-13.0	875121.0	2179601.01	806757.0	58756.0
150	FG2501.ZCE	20240827	1249.0	1245.0	1249.0	1275.0	1237.0	1265.0	1256.0	20.0	11.0	1029797.0	2586974.45	798853.0	-7904.0
151	FG2501.ZCE	20240828	1265.0	1256.0	1260.0	1276.0	1245.0	1252.0	1262.0	-4.0	6.0	837918.0	2114279.64	845518.0	46665.0
152	FG2501.ZCE	20240829	1252.0	1262.0	1245.0	1278.0	1242.0	1261.0	1258.0	-1.0	-4.0	757821.0	1907207.71	831897.0	-13621.0
153	FG2501.ZCE	20240830	1261.0	1258.0	1261.0	1285.0	1248.0	1264.0	1264.0	6.0	6.0	927906.0	2345793.77	857231.0	25334.0
154	FG2501.ZCE	20240902	1264.0	1264.0	1264.0	1269.0	1178.0	1178.0	1218.0	-86.0	-46.0	1350166.0	3288827.21	1052588.0	195357.0
155	FG2501.ZCE	20240903	1178.0	1218.0	1180.0	1186.0	1141.0	1143.0	1160.0	-75.0	-58.0	1271697.0	2951440.66	1118980.0	66392.0
156	FG2501.ZCE	20240904	1143.0	1160.0	1145.0	1158.0	1114.0	1124.0	1138.0	-36.0	-22.0	1223720.0	2784933.02	1107623.0	-11357.0
157	FG2501.ZCE	20240905	1124.0	1138.0	1134.0	1160.0	1118.0	1126.0	1140.0	-12.0	2.0	1549357.0	3533195.43	1095370.0	-12253.0
158	FG2501.ZCE	20240906	1126.0	1140.0	1135.0	1141.0	1111.0	1123.0	1124.0	-17.0	-16.0	1234549.0	2775715.58	1095876.0	506.0
159	FG2501.ZCE	20240909	1123.0	1124.0	1130.0	1130.0	1091.0	1118.0	1111.0	-6.0	-13.0	1468926.0	3263460.09	1104410.0	8534.0
160	FG2501.ZCE	20240910	1118.0	1111.0	1121.0	1123.0	1086.0	1086.0	1101.0	-25.0	-10.0	1192462.0	2624935.59	1141165.0	36755.0
161	FG2501.ZCE	20240911	1086.0	1101.0	1084.0	1094.0	1057.0	1089.0	1074.0	-12.0	-27.0	1527616.0	3280622.1	1090332.0	-50833.0
162	FG2501.ZCE	20240912	1089.0	1074.0	1093.0	1093.0	1029.0	1048.0	1055.0	-26.0	-19.0	1955576.0	4126109.21	1216715.0	126383.0
163	FG2501.ZCE	20240913	1048.0	1055.0	1048.0	1064.0	1018.0	1021.0	1044.0	-34.0	-11.0	1704906.0	3558704.02	1236548.0	19833.0
164	FG2501.ZCE	20240918	1021.0	1044.0	1016.0	1041.0	1004.0	1030.0	1022.0	-14.0	-22.0	1245280.0	2545178.16	1249944.0	13396.0
165	FG2501.ZCE	20240919	1030.0	1022.0	1030.0	1074.0	1017.0	1069.0	1048.0	47.0	26.0	1961306.0	4112714.75	1234135.0	-15809.0
166	FG2501.ZCE	20240920	1069.0	1048.0	1066.0	1068.0	1030.0	1038.0	1048.0	-10.0	0.0	1493876.0	3130083.54	1257097.0	22962.0
167	FG2501.ZCE	20240923	1038.0	1048.0	1034.0	1075.0	1022.0	1062.0	1050.0	14.0	2.0	1758311.0	3692744.03	1224239.0	-32858.0
168	FG2501.ZCE	20240924	1062.0	1050.0	1064.0	1122.0	1056.0	1115.0	1083.0	65.0	33.0	2377112.0	5147903.04	1153756.0	-70483.0
169	FG2501.ZCE	20240925	1115.0	1083.0	1117.0	1186.0	1111.0	1129.0	1146.0	46.0	63.0	3337947.0	7650311.04	1105064.0	-48692.0
170	FG2501.ZCE	20240926	1129.0	1146.0	1123.0	1162.0	1105.0	1143.0	1135.0	-3.0	-11.0	2803209.0	6364496.7	1117168.0	12104.0
171	FG2501.ZCE	20240927	1143.0	1135.0	1160.0	1208.0	1144.0	1206.0	1172.0	71.0	37.0	3014457.0	7068243.0	970682.0	-146486.0
172	FG2501.ZCE	20240930	1206.0	1172.0	1205.0	1290.0	1194.0	1290.0	1255.0	118.0	83.0	2916439.0	7318410.15	857430.0	-113252.0
173	FG2501.ZCE	20241008	1290.0	1255.0	1338.0	1351.0	1184.0	1212.0	1276.0	-43.0	21.0	2895773.0	7387192.15	913660.0	56230.0
174	FG2501.ZCE	20241009	1212.0	1276.0	1213.0	1226.0	1180.0	1187.0	1205.0	-89.0	-71.0	2543574.0	6129984.72	979672.0	66012.0
175	FG2501.ZCE	20241010	1187.0	1205.0	1175.0	1204.0	1136.0	1149.0	1169.0	-56.0	-36.0	2838222.0	6634383.14	996276.0	16604.0
176	FG2501.ZCE	20241011	1149.0	1169.0	1154.0	1185.0	1150.0	1184.0	1164.0	15.0	-5.0	1723332.0	4011656.17	1039503.0	43227.0
177	FG2501.ZCE	20241014	1184.0	1164.0	1184.0	1248.0	1164.0	1226.0	1211.0	62.0	47.0	3356176.0	8127979.79	1004883.0	-34620.0
178	FG2501.ZCE	20241015	1226.0	1211.0	1218.0	1317.0	1208.0	1294.0	1271.0	83.0	60.0	4179606.0	10624481.9	1015116.0	10233.0
179	FG2501.ZCE	20241016	1294.0	1271.0	1304.0	1336.0	1283.0	1310.0	1316.0	39.0	45.0	3841203.0	10109355.44	1062585.0	47469.0
180	FG2501.ZCE	20241017	1310.0	1316.0	1319.0	1336.0	1184.0	1184.0	1270.0	-132.0	-46.0	5797499.0	14722004.07	1101898.0	39313.0
181	FG2501.ZCE	20241018	1184.0	1270.0	1190.0	1251.0	1181.0	1230.0	1215.0	-40.0	-55.0	3451256.0	8389455.42	1095347.0	-6551.0
182	FG2501.ZCE	20241021	1230.0	1215.0	1230.0	1248.0	1215.0	1246.0	1230.0	31.0	15.0	2377380.0	5847295.78	1093887.0	-1460.0
183	FG2501.ZCE	20241022	1246.0	1230.0	1248.0	1278.0	1231.0	1265.0	1259.0	35.0	29.0	2871200.0	7231009.94	1040195.0	-53692.0
184	FG2501.ZCE	20241023	1265.0	1259.0	1268.0	1293.0	1238.0	1255.0	1263.0	-4.0	4.0	1751989.0	4427014.23	1039291.0	-904.0
185	FG2501.ZCE	20241024	1255.0	1263.0	1260.0	1356.0	1257.0	1349.0	1303.0	86.0	40.0	2719833.0	7089658.33	1093747.0	54456.0
186	FG2501.ZCE	20241025	1349.0	1303.0	1354.0	1370.0	1328.0	1349.0	1351.0	46.0	48.0	2496338.0	6742800.34	1108426.0	14679.0
187	FG2501.ZCE	20241028	1349.0	1351.0	1341.0	1419.0	1320.0	1412.0	1382.0	61.0	31.0	2576940.0	7121429.25	1141858.0	33432.0
188	FG2501.ZCE	20241029	1412.0	1382.0	1405.0	1426.0	1351.0	1367.0	1386.0	-15.0	4.0	2622360.0	7269346.65	1167147.0	25289.0
189	FG2501.ZCE	20241030	1367.0	1386.0	1386.0	1416.0	1327.0	1369.0	1375.0	-17.0	-11.0	3503416.0	9633714.7	1136431.0	-30716.0
190	FG2501.ZCE	20241031	1369.0	1375.0	1378.0	1383.0	1340.0	1357.0	1364.0	-18.0	-11.0	2224446.0	6070439.83	1153599.0	17168.0
191	FG2501.ZCE	20241101	1357.0	1364.0	1348.0	1372.0	1337.0	1365.0	1354.0	1.0	-10.0	1900248.0	5147470.91	1154835.0	1236.0
192	FG2501.ZCE	20241104	1365.0	1354.0	1375.0	1380.0	1293.0	1337.0	1328.0	-17.0	-26.0	2444073.0	6492613.99	1061936.0	-92899.0
193	FG2501.ZCE	20241105	1337.0	1328.0	1342.0	1395.0	1327.0	1387.0	1360.0	59.0	32.0	1811590.0	4927465.87	1108770.0	46834.0
194	FG2501.ZCE	20241106	1387.0	1360.0	1400.0	1408.0	1364.0	1383.0	1384.0	23.0	24.0	1894729.0	5246134.74	1068176.0	-40594.0
195	FG2501.ZCE	20241107	1383.0	1384.0	1375.0	1396.0	1351.0	1385.0	1379.0	1.0	-5.0	1836732.0	5065590.31	1083921.0	15745.0
196	FG2501.ZCE	20241108	1385.0	1379.0	1389.0	1410.0	1342.0	1353.0	1374.0	-26.0	-5.0	2431042.0	6680782.9	1152908.0	68987.0
197	FG2501.ZCE	20241111	1353.0	1374.0	1340.0	1381.0	1298.0	1326.0	1342.0	-48.0	-32.0	2319716.0	6225733.26	1098369.0	-54539.0
198	FG2501.ZCE	20241112	1326.0	1342.0	1320.0	1325.0	1284.0	1315.0	1308.0	-27.0	-34.0	1554265.0	4064892.13	1078281.0	-20088.0
199	FG2501.ZCE	20241113	1315.0	1308.0	1315.0	1346.0	1301.0	1336.0	1323.0	28.0	15.0	1281220.0	3389176.64	1088272.0	9991.0
200	FG2501.ZCE	20241114	1336.0	1323.0	1340.0	1340.0	1280.0	1282.0	1312.0	-41.0	-11.0	1346041.0	3532564.65	1106732.0	18460.0
201	FG2501.ZCE	20241115	1282.0	1312.0	1290.0	1301.0	1254.0	1258.0	1276.0	-54.0	-36.0	1435411.0	3662922.1	1082402.0	-24330.0
202	FG2501.ZCE	20241118	1258.0	1276.0	1264.0	1270.0	1223.0	1239.0	1246.0	-37.0	-30.0	1344971.0	3350638.34	1102288.0	19886.0
203	FG2501.ZCE	20241119	1239.0	1246.0	1235.0	1263.0	1233.0	1257.0	1247.0	11.0	1.0	971577.0	2423224.76	1066443.0	-35845.0
204	FG2501.ZCE	20241120	1257.0	1247.0	1253.0	1262.0	1242.0	1251.0	1251.0	4.0	4.0	702612.0	1757294.97	1050824.0	-15619.0
205	FG2501.ZCE	20241121	1251.0	1251.0	1252.0	1288.0	1246.0	1276.0	1270.0	25.0	19.0	1065056.0	2704756.04	978579.0	-72245.0
206	FG2501.ZCE	20241122	1276.0	1270.0	1283.0	1283.0	1230.0	1240.0	1255.0	-30.0	-15.0	880584.0	2209254.06	953453.0	-25126.0
207	FG2501.ZCE	20241125	1240.0	1255.0	1240.0	1267.0	1235.0	1243.0	1249.0	-12.0	-6.0	862534.0	2154715.43	944470.0	-8983.0
208	FG2501.ZCE	20241126	1243.0	1249.0	1242.0	1249.0	1216.0	1242.0	1234.0	-7.0	-15.0	930115.0	2295517.92	931767.0	-12703.0
209	FG2501.ZCE	20241127	1242.0	1234.0	1242.0	1255.0	1233.0	1243.0	1244.0	9.0	10.0	649673.0	1616884.38	914472.0	-17295.0
210	FG2501.ZCE	20241128	1243.0	1244.0	1243.0	1250.0	1227.0	1246.0	1240.0	2.0	-4.0	660267.0	1637448.89	878826.0	-35646.0
211	FG2501.ZCE	20241129	1246.0	1240.0	1250.0	1275.0	1244.0	1263.0	1260.0	23.0	20.0	965308.0	2432346.18	816885.0	-61941.0
212	FG2501.ZCE	20241202	1263.0	1260.0	1263.0	1304.0	1249.0	1294.0	1282.0	34.0	22.0	974830.0	2500218.64	745210.0	-71675.0
213	FG2501.ZCE	20241203	1294.0	1282.0	1294.0	1294.0	1273.0	1282.0	1282.0	0.0	0.0	544996.0	1397307.4	723060.0	-22150.0
214	FG2501.ZCE	20241204	1282.0	1282.0	1280.0	1280.0	1243.0	1249.0	1260.0	-33.0	-22.0	803218.0	2024536.85	687306.0	-35754.0
215	FG2501.ZCE	20241205	1249.0	1260.0	1248.0	1250.0	1189.0	1201.0	1217.0	-59.0	-43.0	967566.0	2354768.91	706046.0	18740.0
216	FG2501.ZCE	20241206	1201.0	1217.0	1200.0	1212.0	1189.0	1204.0	1202.0	-13.0	-15.0	573921.0	1380280.47	675500.0	-30546.0
217	FG2501.ZCE	20241209	1204.0	1202.0	1198.0	1211.0	1186.0	1204.0	1198.0	2.0	-4.0	516159.0	1236964.02	637715.0	-37785.0
218	FG2501.ZCE	20241210	1204.0	1198.0	1235.0	1268.0	1221.0	1226.0	1245.0	28.0	47.0	1135889.0	2828641.99	556859.0	-80856.0
219	FG2501.ZCE	20241211	1226.0	1245.0	1225.0	1237.0	1218.0	1230.0	1229.0	-15.0	-16.0	422034.0	1037884.1	534722.0	-22137.0
220	FG2501.ZCE	20241212	1230.0	1229.0	1234.0	1252.0	1227.0	1247.0	1241.0	18.0	12.0	351343.0	872152.55	472574.0	-62148.0
221	FG2501.ZCE	20241213	1247.0	1241.0	1234.0	1244.0	1223.0	1227.0	1234.0	-14.0	-7.0	285573.0	704814.18	389365.0	-83209.0
222	FG2501.ZCE	20241216	1227.0	1234.0	1229.0	1230.0	1197.0	1221.0	1216.0	-13.0	-18.0	266158.0	647297.29	334897.0	-54468.0
223	FG2501.ZCE	20241217	1221.0	1216.0	1220.0	1250.0	1219.0	1243.0	1236.0	27.0	20.0	182992.0	452214.45	295276.0	-39621.0
224	FG2501.ZCE	20241218	1243.0	1236.0	1246.0	1250.0	1231.0	1238.0	1240.0	2.0	4.0	120769.0	299516.66	266544.0	-28732.0
225	FG2501.ZCE	20241219	1238.0	1240.0	1248.0	1268.0	1239.0	1254.0	1253.0	14.0	13.0	147413.0	369346.81	222537.0	-44007.0
226	FG2501.ZCE	20241220	1254.0	1253.0	1259.0	1259.0	1230.0	1230.0	1240.0	-23.0	-13.0	101597.0	251935.92	199406.0	-23131.0
227	FG2501.ZCE	20241223	1230.0	1240.0	1223.0	1249.0	1216.0	1236.0	1235.0	-4.0	-5.0	79342.0	196039.25	176018.0	-23388.0
228	FG2501.ZCE	20241224	1236.0	1235.0	1240.0	1256.0	1232.0	1254.0	1244.0	19.0	9.0	59971.0	149198.54	149239.0	-26779.0
229	FG2501.ZCE	20241225	1254.0	1244.0	1254.0	1257.0	1226.0	1231.0	1237.0	-13.0	-7.0	45661.0	112994.75	136945.0	-12294.0
230	FG2501.ZCE	20241226	1231.0	1237.0	1226.0	1238.0	1206.0	1213.0	1222.0	-24.0	-15.0	53740.0	131360.76	119378.0	-17567.0
231	FG2501.ZCE	20241227	1213.0	1222.0	1213.0	1214.0	1186.0	1194.0	1203.0	-28.0	-19.0	50567.0	121616.6	95708.0	-23670.0
232	FG2501.ZCE	20241230	1194.0	1203.0	1195.0	1206.0	1184.0	1188.0	1195.0	-15.0	-8.0	46499.0	111098.1	70096.0	-25612.0
233	FG2501.ZCE	20241231	1188.0	1195.0	1188.0	1192.0	1156.0	1160.0	1171.0	-35.0	-24.0	86389.0	202390.57	3812.0	-66284.0
234	FG2501.ZCE	20250102	1160.0	1171.0	1163.0	1180.0	1160.0	1180.0	1168.0	9.0	-3.0	963.0	2250.53	3465.0	-347.0
235	FG2501.ZCE	20250103	1180.0	1168.0	1180.0	1203.0	1168.0	1198.0	1180.0	30.0	12.0	1831.0	4322.87	1842.0	-1623.0
236	FG2501.ZCE	20250106	1198.0	1180.0	1199.0	1212.0	1187.0	1201.0	1198.0	21.0	18.0	778.0	1864.75	1315.0	-527.0
237	FG2501.ZCE	20250107	1201.0	1198.0	1200.0	1216.0	1200.0	1209.0	1208.0	11.0	10.0	144.0	347.85	1192.0	-123.0
238	FG2501.ZCE	20250108	1209.0	1208.0	1211.0	1223.0	1190.0	1190.0	1200.0	-18.0	-8.0	249.0	597.64	943.0	-249.0
239	FG2501.ZCE	20250109	1190.0	1200.0	1175.0	1190.0	1175.0	1190.0	1183.0	-10.0	-17.0	3.0	7.1	941.0	-2.0
240	FG2501.ZCE	20250110	1190.0	1183.0	1170.0	1190.0	1170.0	1190.0	1185.0	7.0	2.0	56.0	132.72	893.0	-48.0
241	FG2501.ZCE	20250113	1190.0	1185.0	1195.0	1221.0	1195.0	1221.0	1211.0	36.0	26.0	25.0	60.53	883.0	-10.0
242	FG2501.ZCE	20250114	1221.0	1211.0	1214.0	1225.0	1184.0	1225.0	1210.0	14.0	-1.0	48.0	116.12	870.0	-13.0
243	FG2501.ZCE	20250115	1225.0	1210.0				1210.0	1210.0	0.0	0.0	188.0	454.96	0.0	-870.0