finance-talk/data/FG/FG2508.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	FG2508.ZCE	20240815		1373.0	1369.0	1419.0	1356.0	1366.0	1375.0	-7.0	2.0	117.0	321.69	75.0
3	FG2508.ZCE	20240816	1366.0	1375.0	1363.0	1380.0	1363.0	1372.0	1374.0	-3.0	-1.0	21.0	57.69	77.0	2.0
4	FG2508.ZCE	20240819	1372.0	1374.0	1361.0	1375.0	1355.0	1364.0	1364.0	-10.0	-10.0	34.0	92.77	84.0	7.0
5	FG2508.ZCE	20240820	1364.0	1364.0	1370.0	1376.0	1355.0	1373.0	1373.0	9.0	9.0	98.0	269.04	155.0	71.0
6	FG2508.ZCE	20240821	1373.0	1373.0	1380.0	1396.0	1366.0	1396.0	1386.0	23.0	13.0	100.0	277.15	195.0	40.0
7	FG2508.ZCE	20240822	1396.0	1386.0	1388.0	1404.0	1356.0	1364.0	1385.0	-22.0	-1.0	157.0	435.04	236.0	41.0
8	FG2508.ZCE	20240823	1364.0	1385.0	1374.0	1374.0	1355.0	1355.0	1364.0	-30.0	-21.0	74.0	201.84	243.0	7.0
9	FG2508.ZCE	20240826	1355.0	1364.0	1356.0	1372.0	1339.0	1352.0	1352.0	-12.0	-12.0	196.0	530.13	273.0	30.0
10	FG2508.ZCE	20240827	1352.0	1352.0	1361.0	1375.0	1346.0	1367.0	1358.0	15.0	6.0	130.0	353.06	332.0	59.0
11	FG2508.ZCE	20240828	1367.0	1358.0	1366.0	1375.0	1348.0	1359.0	1358.0	1.0	0.0	96.0	260.79	323.0	-9.0
12	FG2508.ZCE	20240829	1359.0	1358.0	1349.0	1371.0	1349.0	1360.0	1360.0	2.0	2.0	65.0	176.86	326.0	3.0
13	FG2508.ZCE	20240830	1360.0	1360.0	1364.0	1385.0	1355.0	1376.0	1372.0	16.0	12.0	55.0	150.91	343.0	17.0
14	FG2508.ZCE	20240902	1376.0	1372.0	1365.0	1377.0	1341.0	1348.0	1357.0	-24.0	-15.0	339.0	920.07	466.0	123.0
15	FG2508.ZCE	20240903	1348.0	1357.0	1347.0	1356.0	1318.0	1328.0	1337.0	-29.0	-20.0	284.0	759.34	563.0	97.0
16	FG2508.ZCE	20240904	1328.0	1337.0	1325.0	1330.0	1256.0	1266.0	1293.0	-71.0	-44.0	456.0	1178.83	625.0	62.0
17	FG2508.ZCE	20240905	1266.0	1293.0	1271.0	1306.0	1256.0	1264.0	1277.0	-29.0	-16.0	401.0	1024.08	715.0	90.0
18	FG2508.ZCE	20240906	1264.0	1277.0	1274.0	1278.0	1242.0	1256.0	1265.0	-21.0	-12.0	464.0	1173.52	779.0	64.0
19	FG2508.ZCE	20240909	1256.0	1265.0	1260.0	1263.0	1232.0	1244.0	1246.0	-21.0	-19.0	218.0	543.11	852.0	73.0
20	FG2508.ZCE	20240910	1244.0	1246.0	1240.0	1246.0	1230.0	1230.0	1236.0	-16.0	-10.0	173.0	427.83	891.0	39.0
21	FG2508.ZCE	20240911	1230.0	1236.0	1228.0	1234.0	1200.0	1230.0	1216.0	-6.0	-20.0	376.0	914.59	946.0	55.0
22	FG2508.ZCE	20240912	1230.0	1216.0	1227.0	1238.0	1200.0	1213.0	1216.0	-3.0	0.0	458.0	1114.09	1006.0	60.0
23	FG2508.ZCE	20240913	1213.0	1216.0	1220.0	1235.0	1216.0	1219.0	1226.0	3.0	10.0	424.0	1039.98	1065.0	59.0
24	FG2508.ZCE	20240918	1219.0	1226.0	1215.0	1225.0	1194.0	1206.0	1206.0	-20.0	-20.0	485.0	1170.12	1092.0	27.0
25	FG2508.ZCE	20240919	1206.0	1206.0	1204.0	1243.0	1200.0	1241.0	1222.0	35.0	16.0	610.0	1491.01	1129.0	37.0
26	FG2508.ZCE	20240920	1241.0	1222.0	1238.0	1246.0	1209.0	1215.0	1230.0	-7.0	8.0	391.0	961.64	1083.0	-46.0
27	FG2508.ZCE	20240923	1215.0	1230.0	1217.0	1239.0	1203.0	1232.0	1223.0	2.0	-7.0	426.0	1041.92	1115.0	32.0
28	FG2508.ZCE	20240924	1232.0	1223.0	1225.0	1297.0	1224.0	1295.0	1257.0	72.0	34.0	486.0	1221.87	1142.0	27.0
29	FG2508.ZCE	20240925	1295.0	1257.0	1299.0	1365.0	1290.0	1318.0	1328.0	61.0	71.0	1449.0	3849.61	849.0	-293.0
30	FG2508.ZCE	20240926	1318.0	1328.0	1314.0	1345.0	1307.0	1341.0	1324.0	13.0	-4.0	641.0	1696.82	807.0	-42.0
31	FG2508.ZCE	20240927	1341.0	1324.0	1339.0	1394.0	1339.0	1394.0	1370.0	70.0	46.0	699.0	1915.74	730.0	-77.0
32	FG2508.ZCE	20240930	1394.0	1370.0	1385.0	1494.0	1385.0	1485.0	1453.0	115.0	83.0	973.0	2827.94	716.0	-14.0
33	FG2508.ZCE	20241008	1485.0	1453.0	1523.0	1551.0	1410.0	1417.0	1479.0	-36.0	26.0	1082.0	3201.49	715.0	-1.0
34	FG2508.ZCE	20241009	1417.0	1479.0	1427.0	1435.0	1398.0	1411.0	1418.0	-68.0	-61.0	478.0	1355.42	667.0	-48.0
35	FG2508.ZCE	20241010	1411.0	1418.0	1400.0	1470.0	1374.0	1424.0	1417.0	6.0	-1.0	955.0	2705.56	700.0	33.0
36	FG2508.ZCE	20241011	1424.0	1417.0	1414.0	1438.0	1414.0	1431.0	1427.0	14.0	10.0	567.0	1618.01	879.0	179.0
37	FG2508.ZCE	20241014	1431.0	1427.0	1434.0	1481.0	1425.0	1470.0	1451.0	43.0	24.0	570.0	1654.36	896.0	17.0
38	FG2508.ZCE	20241015	1470.0	1451.0	1450.0	1551.0	1450.0	1532.0	1517.0	81.0	66.0	815.0	2472.93	973.0	77.0
39	FG2508.ZCE	20241016	1532.0	1517.0	1543.0	1571.0	1525.0	1539.0	1551.0	22.0	34.0	736.0	2283.21	1013.0	40.0
40	FG2508.ZCE	20241017	1539.0	1551.0	1552.0	1560.0	1424.0	1425.0	1497.0	-126.0	-54.0	1232.0	3688.61	854.0	-159.0
41	FG2508.ZCE	20241018	1425.0	1497.0	1445.0	1504.0	1428.0	1484.0	1463.0	-13.0	-34.0	340.0	995.08	882.0	28.0
42	FG2508.ZCE	20241021	1484.0	1463.0	1476.0	1505.0	1471.0	1497.0	1487.0	34.0	24.0	192.0	571.02	911.0	29.0
43	FG2508.ZCE	20241022	1497.0	1487.0	1487.0	1523.0	1485.0	1505.0	1505.0	18.0	18.0	478.0	1438.37	914.0	3.0
44	FG2508.ZCE	20241023	1505.0	1505.0	1485.0	1522.0	1480.0	1497.0	1500.0	-8.0	-5.0	282.0	846.13	888.0	-26.0
45	FG2508.ZCE	20241024	1497.0	1500.0	1498.0	1554.0	1490.0	1550.0	1522.0	50.0	22.0	478.0	1455.4	990.0	102.0
46	FG2508.ZCE	20241025	1550.0	1522.0	1550.0	1561.0	1528.0	1540.0	1542.0	18.0	20.0	874.0	2694.58	958.0	-32.0
47	FG2508.ZCE	20241028	1540.0	1542.0	1519.0	1588.0	1517.0	1582.0	1563.0	40.0	21.0	516.0	1613.24	1121.0	163.0
48	FG2508.ZCE	20241029	1582.0	1563.0	1574.0	1594.0	1549.0	1560.0	1572.0	-3.0	9.0	398.0	1251.28	1141.0	20.0
49	FG2508.ZCE	20241030	1560.0	1572.0	1577.0	1603.0	1544.0	1580.0	1577.0	8.0	5.0	423.0	1334.5	1182.0	41.0
50	FG2508.ZCE	20241031	1580.0	1577.0	1560.0	1592.0	1560.0	1580.0	1578.0	3.0	1.0	235.0	741.67	1179.0	-3.0
51	FG2508.ZCE	20241101	1580.0	1578.0	1592.0	1595.0	1560.0	1590.0	1579.0	12.0	1.0	291.0	918.89	1249.0	70.0
52	FG2508.ZCE	20241104	1590.0	1579.0	1611.0	1611.0	1550.0	1567.0	1567.0	-12.0	-12.0	562.0	1760.76	1175.0	-74.0
53	FG2508.ZCE	20241105	1567.0	1567.0	1583.0	1595.0	1546.0	1588.0	1568.0	21.0	1.0	386.0	1210.79	1135.0	-40.0
54	FG2508.ZCE	20241106	1588.0	1568.0	1579.0	1607.0	1578.0	1587.0	1587.0	19.0	19.0	226.0	717.24	1187.0	52.0
55	FG2508.ZCE	20241107	1587.0	1587.0	1580.0	1586.0	1566.0	1579.0	1576.0	-8.0	-11.0	128.0	403.35	1139.0	-48.0
56	FG2508.ZCE	20241108	1579.0	1576.0	1584.0	1593.0	1544.0	1553.0	1569.0	-23.0	-7.0	290.0	909.76	1100.0	-39.0
57	FG2508.ZCE	20241111	1553.0	1569.0	1544.0	1573.0	1495.0	1513.0	1535.0	-56.0	-34.0	549.0	1685.82	938.0	-162.0
58	FG2508.ZCE	20241112	1513.0	1535.0	1507.0	1522.0	1497.0	1510.0	1510.0	-25.0	-25.0	113.0	341.16	968.0	30.0
59	FG2508.ZCE	20241113	1510.0	1510.0	1513.0	1541.0	1503.0	1528.0	1524.0	18.0	14.0	105.0	320.07	998.0	30.0
60	FG2508.ZCE	20241114	1528.0	1524.0	1518.0	1535.0	1490.0	1490.0	1509.0	-34.0	-15.0	251.0	757.55	922.0	-76.0
61	FG2508.ZCE	20241115	1490.0	1509.0	1490.0	1500.0	1471.0	1474.0	1483.0	-35.0	-26.0	160.0	474.71	923.0	1.0
62	FG2508.ZCE	20241118	1474.0	1483.0	1475.0	1477.0	1447.0	1458.0	1459.0	-25.0	-24.0	202.0	589.41	899.0	-24.0
63	FG2508.ZCE	20241119	1458.0	1459.0	1459.0	1477.0	1451.0	1473.0	1464.0	14.0	5.0	121.0	354.21	931.0	32.0
64	FG2508.ZCE	20241120	1473.0	1464.0	1471.0	1471.0	1455.0	1462.0	1461.0	-2.0	-3.0	72.0	210.36	927.0	-4.0
65	FG2508.ZCE	20241121	1462.0	1461.0	1461.0	1492.0	1461.0	1478.0	1478.0	17.0	17.0	163.0	481.79	992.0	65.0
66	FG2508.ZCE	20241122	1478.0	1478.0	1482.0	1484.0	1447.0	1450.0	1460.0	-28.0	-18.0	259.0	756.36	908.0	-84.0
67	FG2508.ZCE	20241125	1450.0	1460.0	1452.0	1473.0	1451.0	1461.0	1462.0	1.0	2.0	117.0	342.03	938.0	30.0
68	FG2508.ZCE	20241126	1461.0	1462.0	1455.0	1469.0	1444.0	1461.0	1454.0	-1.0	-8.0	221.0	642.69	954.0	16.0
69	FG2508.ZCE	20241127	1461.0	1454.0	1460.0	1475.0	1455.0	1459.0	1467.0	5.0	13.0	121.0	354.98	985.0	31.0
70	FG2508.ZCE	20241128	1459.0	1467.0	1459.0	1461.0	1449.0	1460.0	1453.0	-7.0	-14.0	119.0	345.74	949.0	-36.0
71	FG2508.ZCE	20241129	1460.0	1453.0	1469.0	1481.0	1458.0	1469.0	1471.0	16.0	18.0	342.0	1006.17	1064.0	115.0
72	FG2508.ZCE	20241202	1469.0	1471.0	1470.0	1507.0	1464.0	1503.0	1485.0	32.0	14.0	237.0	703.77	1201.0	137.0
73	FG2508.ZCE	20241203	1503.0	1485.0	1501.0	1501.0	1486.0	1495.0	1495.0	10.0	10.0	154.0	460.45	1269.0	68.0
74	FG2508.ZCE	20241204	1495.0	1495.0	1488.0	1488.0	1464.0	1464.0	1469.0	-31.0	-26.0	420.0	1233.58	1127.0	-142.0
75	FG2508.ZCE	20241205	1464.0	1469.0	1469.0	1469.0	1425.0	1432.0	1458.0	-37.0	-11.0	1137.0	3315.39	1502.0	375.0
76	FG2508.ZCE	20241206	1432.0	1458.0	1438.0	1446.0	1425.0	1439.0	1433.0	-19.0	-25.0	196.0	561.78	1528.0	26.0
77	FG2508.ZCE	20241209	1439.0	1433.0	1439.0	1441.0	1406.0	1414.0	1421.0	-19.0	-12.0	356.0	1011.46	1500.0	-28.0
78	FG2508.ZCE	20241210	1414.0	1421.0	1430.0	1493.0	1430.0	1451.0	1465.0	30.0	44.0	470.0	1377.36	1553.0	53.0
79	FG2508.ZCE	20241211	1451.0	1465.0	1455.0	1462.0	1444.0	1457.0	1453.0	-8.0	-12.0	381.0	1107.11	1696.0	143.0
80	FG2508.ZCE	20241212	1457.0	1453.0	1457.0	1475.0	1454.0	1472.0	1464.0	19.0	11.0	123.0	360.1	1740.0	44.0
81	FG2508.ZCE	20241213	1472.0	1464.0	1461.0	1462.0	1435.0	1438.0	1443.0	-26.0	-21.0	519.0	1498.11	1864.0	124.0
82	FG2508.ZCE	20241216	1438.0	1443.0	1436.0	1436.0	1398.0	1424.0	1415.0	-19.0	-28.0	499.0	1412.44	1903.0	39.0
83	FG2508.ZCE	20241217	1424.0	1415.0	1418.0	1440.0	1412.0	1436.0	1421.0	21.0	6.0	593.0	1685.29	2389.0	486.0
84	FG2508.ZCE	20241218	1436.0	1421.0	1438.0	1448.0	1428.0	1429.0	1436.0	8.0	15.0	186.0	534.3	2440.0	51.0
85	FG2508.ZCE	20241219	1429.0	1436.0	1436.0	1477.0	1430.0	1458.0	1459.0	22.0	23.0	638.0	1862.32	2860.0	420.0
86	FG2508.ZCE	20241220	1458.0	1459.0	1452.0	1459.0	1438.0	1443.0	1450.0	-16.0	-9.0	266.0	771.65	2836.0	-24.0
87	FG2508.ZCE	20241223	1443.0	1450.0	1438.0	1453.0	1428.0	1442.0	1449.0	-8.0	-1.0	1113.0	3224.38	3828.0	992.0
88	FG2508.ZCE	20241224	1442.0	1449.0	1445.0	1464.0	1438.0	1464.0	1453.0	15.0	4.0	56.0	162.76	3839.0	11.0
89	FG2508.ZCE	20241225	1464.0	1453.0	1460.0	1462.0	1439.0	1440.0	1449.0	-13.0	-4.0	156.0	452.0	3843.0	4.0
90	FG2508.ZCE	20241226	1440.0	1449.0	1440.0	1444.0	1414.0	1418.0	1438.0	-31.0	-11.0	1831.0	5266.15	5191.0	1348.0
91	FG2508.ZCE	20241227	1418.0	1438.0	1414.0	1415.0	1398.0	1401.0	1408.0	-37.0	-30.0	230.0	647.57	5261.0	70.0
92	FG2508.ZCE	20241230	1401.0	1408.0	1398.0	1409.0	1389.0	1395.0	1401.0	-13.0	-7.0	266.0	745.25	5318.0	57.0
93	FG2508.ZCE	20241231	1395.0	1401.0	1393.0	1399.0	1374.0	1379.0	1384.0	-22.0	-17.0	214.0	592.54	5303.0	-15.0
94	FG2508.ZCE	20250102	1379.0	1384.0	1379.0	1394.0	1375.0	1389.0	1386.0	5.0	2.0	211.0	584.96	5360.0	57.0
95	FG2508.ZCE	20250103	1389.0	1386.0	1400.0	1400.0	1375.0	1389.0	1385.0	3.0	-1.0	248.0	686.85	5362.0	2.0
96	FG2508.ZCE	20250106	1389.0	1385.0	1385.0	1407.0	1377.0	1381.0	1397.0	-4.0	12.0	532.0	1486.21	5657.0	295.0
97	FG2508.ZCE	20250107	1381.0	1397.0	1387.0	1398.0	1380.0	1384.0	1391.0	-13.0	-6.0	937.0	2606.48	6421.0	764.0
98	FG2508.ZCE	20250108	1384.0	1391.0	1387.0	1393.0	1352.0	1353.0	1375.0	-38.0	-16.0	804.0	2210.59	6496.0	75.0
99	FG2508.ZCE	20250109	1353.0	1375.0	1353.0	1374.0	1348.0	1368.0	1358.0	-7.0	-17.0	524.0	1423.63	6814.0	318.0
100	FG2508.ZCE	20250110	1368.0	1358.0	1367.0	1373.0	1358.0	1358.0	1362.0	0.0	4.0	319.0	869.08	7007.0	193.0
101	FG2508.ZCE	20250113	1358.0	1362.0	1362.0	1418.0	1362.0	1410.0	1390.0	48.0	28.0	376.0	1045.42	7037.0	30.0
102	FG2508.ZCE	20250114	1410.0	1390.0	1400.0	1440.0	1400.0	1436.0	1424.0	46.0	34.0	588.0	1674.74	7155.0	118.0
103	FG2508.ZCE	20250115	1436.0	1424.0	1435.0	1449.0	1430.0	1444.0	1442.0	20.0	18.0	551.0	1589.12	7430.0	275.0
104	FG2508.ZCE	20250116	1444.0	1442.0	1442.0	1488.0	1436.0	1486.0	1455.0	44.0	13.0	552.0	1606.68	7728.0	298.0
105	FG2508.ZCE	20250117	1486.0	1455.0	1482.0	1512.0	1468.0	1506.0	1490.0	51.0	35.0	372.0	1108.65	7827.0	99.0
106	FG2508.ZCE	20250120	1506.0	1490.0	1505.0	1513.0	1468.0	1479.0	1494.0	-11.0	4.0	309.0	923.23	7797.0	-30.0
107	FG2508.ZCE	20250121	1479.0	1494.0	1489.0	1494.0	1469.0	1475.0	1479.0	-19.0	-15.0	204.0	603.44	7833.0	36.0
108	FG2508.ZCE	20250122	1475.0	1479.0	1473.0	1474.0	1457.0	1467.0	1464.0	-12.0	-15.0	168.0	492.0	7889.0	56.0
109	FG2508.ZCE	20250123	1467.0	1464.0	1467.0	1478.0	1455.0	1459.0	1464.0	-5.0	0.0	364.0	1065.66	7708.0	-181.0
110	FG2508.ZCE	20250124	1459.0	1464.0	1450.0	1469.0	1445.0	1467.0	1459.0	3.0	-5.0	61.0	178.05	7707.0	-1.0
111	FG2508.ZCE	20250127	1467.0	1459.0	1459.0	1466.0	1438.0	1441.0	1450.0	-18.0	-9.0	161.0	466.83	7735.0	28.0
112	FG2508.ZCE	20250205	1441.0	1450.0	1417.0	1437.0	1401.0	1408.0	1421.0	-42.0	-29.0	153.0	434.83	7718.0	-17.0
113	FG2508.ZCE	20250206	1408.0	1421.0	1415.0	1420.0	1404.0	1412.0	1415.0	-9.0	-6.0	1672.0	4730.83	9202.0	1484.0
114	FG2508.ZCE	20250207	1412.0	1415.0	1413.0	1435.0	1405.0	1424.0	1415.0	9.0	0.0	1100.0	3112.3	10165.0	963.0
115	FG2508.ZCE	20250210	1424.0	1415.0	1422.0	1425.0	1398.0	1418.0	1412.0	3.0	-3.0	228.0	644.03	10163.0	-2.0
116	FG2508.ZCE	20250211	1418.0	1412.0	1417.0	1422.0	1396.0	1398.0	1407.0	-14.0	-5.0	212.0	596.65	10177.0	14.0
117	FG2508.ZCE	20250212	1398.0	1407.0	1393.0	1400.0	1388.0	1399.0	1394.0	-8.0	-13.0	475.0	1324.15	10083.0	-94.0
118	FG2508.ZCE	20250213	1399.0	1394.0	1405.0	1412.0	1344.0	1344.0	1377.0	-50.0	-17.0	753.0	2074.18	10026.0	-57.0
119	FG2508.ZCE	20250214	1344.0	1377.0	1344.0	1351.0	1331.0	1334.0	1340.0	-43.0	-37.0	624.0	1671.97	10082.0	56.0
120	FG2508.ZCE	20250217	1334.0	1340.0	1334.0	1347.0	1320.0	1345.0	1335.0	5.0	-5.0	397.0	1059.75	10128.0	46.0
121	FG2508.ZCE	20250218	1345.0	1335.0	1341.0	1352.0	1336.0	1345.0	1343.0	10.0	8.0	313.0	840.78	10118.0	-10.0
122	FG2508.ZCE	20250219	1345.0	1343.0	1349.0	1355.0	1339.0	1340.0	1346.0	-3.0	3.0	103.0	277.31	10122.0	4.0
123	FG2508.ZCE	20250220	1340.0	1346.0	1350.0	1364.0	1348.0	1355.0	1356.0	9.0	10.0	238.0	645.49	10119.0	-3.0
124	FG2508.ZCE	20250221	1355.0	1356.0	1368.0	1369.0	1334.0	1338.0	1350.0	-18.0	-6.0	512.0	1382.33	9959.0	-160.0
125	FG2508.ZCE	20250224	1338.0	1350.0	1336.0	1352.0	1330.0	1343.0	1342.0	-7.0	-8.0	560.0	1503.2	9635.0	-324.0
126	FG2508.ZCE	20250225	1343.0	1342.0	1351.0	1352.0	1320.0	1323.0	1331.0	-19.0	-11.0	449.0	1195.58	9659.0	24.0
127	FG2508.ZCE	20250226	1323.0	1331.0	1324.0	1331.0	1314.0	1320.0	1323.0	-11.0	-8.0	1508.0	3990.07	9632.0	-27.0
128	FG2508.ZCE	20250227	1320.0	1323.0	1314.0	1340.0	1309.0	1335.0	1327.0	12.0	4.0	1934.0	5132.66	10883.0	1251.0
129	FG2508.ZCE	20250228	1335.0	1327.0	1339.0	1339.0	1301.0	1330.0	1319.0	3.0	-8.0	1691.0	4459.81	10334.0	-549.0
130	FG2508.ZCE	20250303	1330.0	1319.0	1326.0	1336.0	1309.0	1313.0	1321.0	-6.0	2.0	422.0	1114.53	10382.0	48.0
131	FG2508.ZCE	20250304	1313.0	1321.0	1316.0	1330.0	1315.0	1324.0	1322.0	3.0	1.0	517.0	1366.71	10489.0	107.0
132	FG2508.ZCE	20250305	1324.0	1322.0	1329.0	1330.0	1294.0	1299.0	1306.0	-23.0	-16.0	581.0	1517.57	10521.0	32.0
133	FG2508.ZCE	20250306	1299.0	1306.0	1294.0	1304.0	1287.0	1295.0	1295.0	-11.0	-11.0	327.0	846.69	10523.0	2.0
134	FG2508.ZCE	20250307	1295.0	1295.0	1295.0	1299.0	1278.0	1282.0	1288.0	-13.0	-7.0	375.0	965.88	10535.0	12.0
135	FG2508.ZCE	20250310	1282.0	1288.0	1283.0	1284.0	1255.0	1256.0	1263.0	-32.0	-25.0	787.0	1987.69	10313.0	-222.0
136	FG2508.ZCE	20250311	1256.0	1263.0	1258.0	1264.0	1247.0	1257.0	1254.0	-6.0	-9.0	409.0	1025.5	10354.0	41.0
137	FG2508.ZCE	20250312	1257.0	1254.0	1260.0	1269.0	1242.0	1247.0	1253.0	-7.0	-1.0	605.0	1515.62	10310.0	-44.0
138	FG2508.ZCE	20250313	1247.0	1253.0	1249.0	1260.0	1235.0	1251.0	1247.0	-2.0	-6.0	515.0	1284.37	10294.0	-16.0
139	FG2508.ZCE	20250314	1251.0	1247.0	1251.0	1270.0	1241.0	1267.0	1255.0	20.0	8.0	497.0	1247.6	10234.0	-60.0
140	FG2508.ZCE	20250317	1267.0	1255.0	1261.0	1286.0	1255.0	1268.0	1272.0	13.0	17.0	1084.0	2757.62	10272.0	38.0
141	FG2508.ZCE	20250318	1268.0	1272.0	1273.0	1281.0	1251.0	1255.0	1266.0	-17.0	-6.0	696.0	1762.48	10162.0	-110.0
142	FG2508.ZCE	20250319	1255.0	1266.0	1260.0	1267.0	1243.0	1262.0	1255.0	-4.0	-11.0	375.0	941.52	10190.0	28.0
143	FG2508.ZCE	20250320	1262.0	1255.0	1261.0	1266.0	1247.0	1256.0	1254.0	1.0	-1.0	287.0	719.92	10199.0	9.0
144	FG2508.ZCE	20250321	1256.0	1254.0	1258.0	1261.0	1239.0	1251.0	1248.0	-3.0	-6.0	397.0	990.71	10199.0	0.0
145	FG2508.ZCE	20250324	1251.0	1248.0	1247.0	1296.0	1246.0	1289.0	1281.0	41.0	33.0	7831.0	20070.8	14386.0	4187.0
146	FG2508.ZCE	20250325	1289.0	1281.0	1288.0	1293.0	1274.0	1291.0	1286.0	10.0	5.0	1129.0	2902.78	14531.0	145.0
147	FG2508.ZCE	20250326	1291.0	1286.0	1289.0	1295.0	1267.0	1268.0	1278.0	-18.0	-8.0	2208.0	5642.43	15235.0	704.0
148	FG2508.ZCE	20250327	1268.0	1278.0	1273.0	1277.0	1254.0	1265.0	1268.0	-13.0	-10.0	2380.0	6035.16	15458.0	223.0
149	FG2508.ZCE	20250328	1265.0	1268.0	1265.0	1266.0	1247.0	1252.0	1257.0	-16.0	-11.0	1217.0	3059.03	15533.0	75.0
150	FG2508.ZCE	20250331	1252.0	1257.0	1249.0	1252.0	1218.0	1220.0	1230.0	-37.0	-27.0	3100.0	7628.27	15273.0	-260.0
151	FG2508.ZCE	20250401	1220.0	1230.0	1225.0	1251.0	1214.0	1237.0	1233.0	7.0	3.0	7287.0	17972.47	17443.0	2170.0
152	FG2508.ZCE	20250402	1237.0	1233.0	1238.0	1240.0	1223.0	1232.0	1233.0	-1.0	0.0	2177.0	5366.9	17060.0	-383.0
153	FG2508.ZCE	20250403	1232.0	1233.0	1233.0	1238.0	1213.0	1219.0	1227.0	-14.0	-6.0	4423.0	10857.36	19001.0	1941.0
154	FG2508.ZCE	20250407	1219.0	1227.0	1199.0	1201.0	1156.0	1198.0	1188.0	-29.0	-39.0	4415.0	10491.42	18671.0	-330.0
155	FG2508.ZCE	20250408	1198.0	1188.0	1204.0	1221.0	1192.0	1197.0	1203.0	9.0	15.0	2740.0	6592.75	18837.0	166.0
156	FG2508.ZCE	20250409	1197.0	1203.0	1201.0	1213.0	1150.0	1200.0	1181.0	-3.0	-22.0	5136.0	12130.6	19090.0	253.0
157	FG2508.ZCE	20250410	1200.0	1181.0	1198.0	1240.0	1191.0	1216.0	1216.0	35.0	35.0	5105.0	12411.25	20014.0	924.0
158	FG2508.ZCE	20250411	1216.0	1216.0	1209.0	1215.0	1197.0	1207.0	1207.0	-9.0	-9.0	2203.0	5317.59	20046.0	32.0
159	FG2508.ZCE	20250414	1207.0	1207.0	1204.0	1216.0	1197.0	1206.0	1206.0	-1.0	-1.0	1506.0	3633.08	20162.0	116.0
160	FG2508.ZCE	20250415	1206.0	1206.0	1207.0	1210.0	1171.0	1183.0	1186.0	-23.0	-20.0	3103.0	7357.43	20315.0	153.0
161	FG2508.ZCE	20250416	1183.0	1186.0	1186.0	1192.0	1178.0	1187.0	1186.0	1.0	0.0	1032.0	2447.32	20056.0	-259.0
162	FG2508.ZCE	20250417	1187.0	1186.0	1189.0	1189.0	1165.0	1168.0	1176.0	-18.0	-10.0	933.0	2193.74	19873.0	-183.0
163	FG2508.ZCE	20250418	1168.0	1176.0	1167.0	1168.0	1122.0	1125.0	1144.0	-51.0	-32.0	5607.0	12826.9	17258.0	-2615.0
164	FG2508.ZCE	20250421	1125.0	1144.0	1121.0	1142.0	1114.0	1132.0	1125.0	-12.0	-19.0	4256.0	9576.88	18766.0	1508.0
165	FG2508.ZCE	20250422	1132.0	1125.0	1134.0	1140.0	1121.0	1127.0	1132.0	2.0	7.0	1718.0	3888.97	19041.0	275.0
166	FG2508.ZCE	20250423	1127.0	1132.0	1133.0	1158.0	1130.0	1155.0	1146.0	23.0	14.0	1698.0	3893.5	19100.0	59.0
167	FG2508.ZCE	20250424	1155.0	1146.0	1154.0	1160.0	1129.0	1136.0	1140.0	-10.0	-6.0	1301.0	2966.86	19164.0	64.0
168	FG2508.ZCE	20250425	1136.0	1140.0	1135.0	1142.0	1119.0	1124.0	1129.0	-16.0	-11.0	1486.0	3354.0	19070.0	-94.0
169	FG2508.ZCE	20250428	1124.0	1129.0	1124.0	1136.0	1118.0	1122.0	1126.0	-7.0	-3.0	938.0	2111.69	19080.0	10.0
170	FG2508.ZCE	20250429	1122.0	1126.0	1121.0	1128.0	1102.0	1108.0	1118.0	-18.0	-8.0	1002.0	2239.61	19137.0	57.0
171	FG2508.ZCE	20250430	1108.0	1118.0	1109.0	1110.0	1079.0	1086.0	1091.0	-32.0	-27.0	1871.0	4081.04	19244.0	107.0
172	FG2508.ZCE	20250506	1086.0	1091.0	1083.0	1091.0	1071.0	1076.0	1077.0	-15.0	-14.0	3876.0	8348.15	19075.0	-169.0
173	FG2508.ZCE	20250507	1076.0	1077.0	1080.0	1097.0	1076.0	1083.0	1085.0	6.0	8.0	8394.0	18207.14	19352.0	277.0
174	FG2508.ZCE	20250508	1083.0	1085.0	1080.0	1083.0	1059.0	1068.0	1066.0	-17.0	-19.0	7331.0	15627.26	19215.0	-137.0
175	FG2508.ZCE	20250509	1068.0	1066.0	1067.0	1071.0	1050.0	1051.0	1063.0	-15.0	-3.0	5988.0	12728.52	19108.0	-107.0
176	FG2508.ZCE	20250512	1051.0	1063.0	1050.0	1063.0	1039.0	1057.0	1052.0	-6.0	-11.0	7010.0	14743.64	19397.0	289.0
177	FG2508.ZCE	20250513	1057.0	1052.0	1065.0	1065.0	1029.0	1030.0	1043.0	-22.0	-9.0	6845.0	14284.23	20495.0	1098.0
178	FG2508.ZCE	20250514	1030.0	1043.0	1030.0	1064.0	1027.0	1060.0	1053.0	17.0	10.0	11161.0	23499.28	20929.0	434.0
179	FG2508.ZCE	20250515	1060.0	1053.0	1057.0	1062.0	1045.0	1049.0	1052.0	-4.0	-1.0	7327.0	15420.44	20992.0	63.0
180	FG2508.ZCE	20250516	1049.0	1052.0	1047.0	1053.0	1025.0	1025.0	1035.0	-27.0	-17.0	7012.0	14516.33	20872.0	-120.0
181	FG2508.ZCE	20250519	1025.0	1035.0	1028.0	1046.0	1026.0	1041.0	1038.0	6.0	3.0	6438.0	13366.83	20766.0	-106.0
182	FG2508.ZCE	20250520	1041.0	1038.0	1040.0	1057.0	1038.0	1045.0	1048.0	7.0	10.0	8635.0	18091.23	21260.0	494.0
183	FG2508.ZCE	20250521	1045.0	1048.0	1046.0	1056.0	1041.0	1054.0	1049.0	6.0	1.0	9412.0	19744.33	21874.0	614.0
184	FG2508.ZCE	20250522	1054.0	1049.0	1054.0	1057.0	1033.0	1041.0	1045.0	-8.0	-4.0	9079.0	18979.45	21889.0	15.0
185	FG2508.ZCE	20250523	1041.0	1045.0	1038.0	1043.0	1024.0	1024.0	1033.0	-21.0	-12.0	6293.0	13000.42	21967.0	78.0
186	FG2508.ZCE	20250526	1024.0	1033.0	1020.0	1053.0	1020.0	1039.0	1042.0	6.0	9.0	7188.0	14979.52	21807.0	-160.0
187	FG2508.ZCE	20250527	1039.0	1042.0	1044.0	1062.0	1035.0	1048.0	1046.0	6.0	4.0	8678.0	18148.68	21925.0	118.0
188	FG2508.ZCE	20250528	1048.0	1046.0	1047.0	1054.0	1027.0	1030.0	1039.0	-16.0	-7.0	8759.0	18194.65	22134.0	209.0
189	FG2508.ZCE	20250529	1030.0	1039.0	1027.0	1031.0	1001.0	1008.0	1011.0	-31.0	-28.0	13451.0	27203.02	22549.0	415.0
190	FG2508.ZCE	20250530	1008.0	1011.0	1008.0	1014.0	996.0	1007.0	1007.0	-4.0	-4.0	11606.0	23372.58	22250.0	-299.0
191	FG2508.ZCE	20250603	1007.0	1007.0	1007.0	1007.0	976.0	978.0	984.0	-29.0	-23.0	6034.0	11877.03	22216.0	-34.0
192	FG2508.ZCE	20250604	978.0	984.0	975.0	1013.0	975.0	1005.0	990.0	21.0	6.0	12545.0	24837.66	23010.0	794.0
193	FG2508.ZCE	20250605	1005.0	990.0	999.0	1000.0	977.0	981.0	984.0	-9.0	-6.0	9886.0	19451.6	23184.0	174.0
194	FG2508.ZCE	20250606	981.0	984.0	993.0	1017.0	988.0	1008.0	1005.0	24.0	21.0	24132.0	48516.37	22797.0	-387.0
195	FG2508.ZCE	20250609	1008.0	1005.0	1006.0	1026.0	1002.0	1013.0	1012.0	8.0	7.0	21003.0	42522.69	24067.0	1270.0
196	FG2508.ZCE	20250610	1013.0	1012.0	1011.0	1016.0	998.0	1005.0	1008.0	-7.0	-4.0	14677.0	29576.14	23703.0	-364.0
197	FG2508.ZCE	20250611	1005.0	1008.0	1006.0	1013.0	1001.0	1009.0	1007.0	1.0	-1.0	12330.0	24843.95	24150.0	447.0
198	FG2508.ZCE	20250612	1009.0	1007.0	1004.0	1009.0	989.0	995.0	997.0	-12.0	-10.0	18588.0	37072.03	25229.0	1079.0
199	FG2508.ZCE	20250613	995.0	997.0	995.0	1003.0	985.0	989.0	993.0	-8.0	-4.0	20414.0	40528.57	24861.0	-368.0
200	FG2508.ZCE	20250616	989.0	993.0	989.0	1001.0	983.0	996.0	993.0	3.0	0.0	11583.0	22993.58	24962.0	101.0
201	FG2508.ZCE	20250617	996.0	993.0	996.0	1001.0	986.0	993.0	992.0	0.0	-1.0	11810.0	23425.63	23638.0	-1324.0
202	FG2508.ZCE	20250618	993.0	992.0	995.0	1001.0	992.0	1000.0	997.0	8.0	5.0	8428.0	16808.65	23304.0	-334.0
203	FG2508.ZCE	20250619	1000.0	997.0	1000.0	1018.0	998.0	1013.0	1011.0	16.0	14.0	14324.0	28957.06	24016.0	712.0
204	FG2508.ZCE	20250620	1013.0	1011.0	1013.0	1032.0	1006.0	1022.0	1020.0	11.0	9.0	16128.0	32886.59	24090.0	74.0
205	FG2508.ZCE	20250623	1022.0	1020.0	1022.0	1026.0	1010.0	1020.0	1017.0	0.0	-3.0	12633.0	25700.07	24247.0	157.0
206	FG2508.ZCE	20250624	1020.0	1017.0	1018.0	1036.0	1016.0	1028.0	1026.0	11.0	9.0	17777.0	36488.82	25981.0	1734.0
207	FG2508.ZCE	20250625	1028.0	1026.0	1027.0	1029.0	1019.0	1026.0	1024.0	0.0	-2.0	15164.0	31056.93	26422.0	441.0
208	FG2508.ZCE	20250626	1026.0	1024.0	1026.0	1033.0	1015.0	1024.0	1024.0	0.0	0.0	14296.0	29287.82	26454.0	32.0
209	FG2508.ZCE	20250627	1024.0	1024.0	1024.0	1039.0	1021.0	1027.0	1029.0	3.0	5.0	21148.0	43521.58	27201.0	747.0
210	FG2508.ZCE	20250630	1027.0	1029.0	1027.0	1040.0	1009.0	1015.0	1025.0	-14.0	-4.0	24898.0	51036.52	27038.0	-163.0
211	FG2508.ZCE	20250701	1015.0	1025.0	1011.0	1014.0	985.0	991.0	995.0	-34.0	-30.0	14373.0	28597.26	24587.0	-2451.0
212	FG2508.ZCE	20250702	991.0	995.0	994.0	1056.0	992.0	1052.0	1033.0	57.0	38.0	30065.0	62101.31	31914.0	7327.0
213	FG2508.ZCE	20250703	1052.0	1033.0	1044.0	1067.0	1036.0	1046.0	1051.0	13.0	18.0	27461.0	57731.46	29836.0	-2078.0
214	FG2508.ZCE	20250704	1046.0	1051.0	1038.0	1057.0	1035.0	1041.0	1045.0	-10.0	-6.0	15458.0	32311.18	26623.0	-3213.0
215	FG2508.ZCE	20250707	1041.0	1045.0	1042.0	1048.0	1032.0	1037.0	1040.0	-8.0	-5.0	8518.0	17716.37	25112.0	-1511.0
216	FG2508.ZCE	20250708	1037.0	1040.0	1036.0	1051.0	1032.0	1041.0	1041.0	1.0	1.0	9849.0	20509.53	23781.0	-1331.0
217	FG2508.ZCE	20250709	1041.0	1041.0	1042.0	1055.0	1038.0	1051.0	1047.0	10.0	6.0	9467.0	19791.8	22964.0	-817.0
218	FG2508.ZCE	20250710	1051.0	1047.0	1051.0	1113.0	1049.0	1099.0	1078.0	52.0	31.0	26692.0	57526.86	23898.0	934.0
219	FG2508.ZCE	20250711	1099.0	1078.0	1095.0	1114.0	1091.0	1099.0	1100.0	21.0	22.0	92328.0	199862.46	46747.0	22849.0
220	FG2508.ZCE	20250714	1099.0	1100.0	1100.0	1110.0	1091.0	1109.0	1099.0	9.0	-1.0	22743.0	49969.9	31107.0	-15640.0
221	FG2508.ZCE	20250715	1109.0	1099.0	1106.0	1112.0	1070.0	1078.0	1093.0	-21.0	-6.0	14667.0	32055.08	23946.0	-7161.0
222	FG2508.ZCE	20250716	1078.0	1093.0	1079.0	1085.0	1072.0	1084.0	1078.0	-9.0	-15.0	7738.0	16688.02	18999.0	-4947.0
223	FG2508.ZCE	20250717	1084.0	1078.0	1082.0	1110.0	1082.0	1106.0	1092.0	28.0	14.0	8689.0	18978.91	13968.0	-5031.0
224	FG2508.ZCE	20250718	1106.0	1092.0	1108.0	1134.0	1092.0	1094.0	1110.0	2.0	18.0	6470.0	14365.18	11921.0	-2047.0
225	FG2508.ZCE	20250721	1094.0	1110.0	1104.0	1194.0	1101.0	1186.0	1160.0	76.0	50.0	9260.0	21486.1	9234.0	-2687.0
226	FG2508.ZCE	20250722	1186.0	1160.0	1189.0	1264.0	1177.0	1253.0	1205.0	93.0	45.0	5385.0	12972.95	7778.0	-1456.0
227	FG2508.ZCE	20250723	1253.0	1205.0	1250.0	1263.0	1189.0	1207.0	1221.0	2.0	16.0	3075.0	7508.97	6959.0	-819.0
228	FG2508.ZCE	20250724	1207.0	1221.0	1207.0	1331.0	1198.0	1308.0	1258.0	87.0	37.0	4995.0	12568.67	6416.0	-543.0
229	FG2508.ZCE	20250725	1308.0	1258.0	1315.0	1364.0	1315.0	1358.0	1344.0	100.0	86.0	2146.0	5767.77	5731.0	-685.0
230	FG2508.ZCE	20250728	1358.0	1344.0	1351.0	1351.0	1223.0	1224.0	1280.0	-120.0	-64.0	1839.0	4706.5	5101.0	-630.0
231	FG2508.ZCE	20250729	1224.0	1280.0	1224.0	1226.0	1164.0	1185.0	1175.0	-95.0	-105.0	2322.0	5455.4	5001.0	-100.0
232	FG2508.ZCE	20250730	1185.0	1175.0	1177.0	1247.0	1162.0	1185.0	1213.0	10.0	38.0	2078.0	5040.2	4385.0	-616.0
233	FG2508.ZCE	20250731	1185.0	1213.0	1169.0	1169.0	1103.0	1103.0	1134.0	-110.0	-79.0	1481.0	3358.55	3703.0	-682.0
234	FG2508.ZCE	20250801	1103.0	1134.0	1108.0	1111.0	1053.0	1082.0	1092.0	-52.0	-42.0	223.0	486.91	3510.0	-193.0
235	FG2508.ZCE	20250804	1082.0	1092.0	1060.0	1062.0	1060.0	1062.0	1062.0	-30.0	-30.0	52.0	110.41	3460.0	-50.0
236	FG2508.ZCE	20250805	1062.0	1062.0	1063.0	1063.0	1053.0	1055.0	1055.0	-7.0	-7.0	170.0	358.78	3440.0	-20.0
237	FG2508.ZCE	20250806	1055.0	1055.0	1064.0	1064.0	1064.0	1064.0	1064.0	9.0	9.0	30.0	63.84	3410.0	-30.0
238	FG2508.ZCE	20250807	1064.0	1064.0	1072.0	1072.0	1072.0	1072.0	1072.0	8.0	8.0	5.0	10.72	3410.0	0.0
239	FG2508.ZCE	20250808	1072.0	1072.0	1063.0	1063.0	1043.0	1053.0	1056.0	-19.0	-16.0	558.0	1178.35	2852.0	-558.0
240	FG2508.ZCE	20250811	1053.0	1056.0				1056.0	1056.0	0.0	0.0	0.0	0.0	2852.0	0.0
241	FG2508.ZCE	20250812	1056.0	1056.0	1050.0	1050.0	1040.0	1045.0	1044.0	-11.0	-12.0	50.0	104.4	2802.0	-50.0
242	FG2508.ZCE	20250813	1045.0	1044.0	1051.0	1060.0	1047.0	1060.0	1054.0	16.0	10.0	478.0	1007.25	2447.0	-355.0
243	FG2508.ZCE	20250814	1060.0	1054.0				1050.0	1050.0	-4.0	-4.0	604.0	1280.3	0.0	-2447.0