finance-talk/data/FG/FG2504.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	FG2504.ZCE	20240417		1462.0	1460.0	1480.0	1458.0	1480.0	1474.0	18.0	12.0	47.0	138.52	28.0
3	FG2504.ZCE	20240418	1480.0	1474.0	1484.0	1518.0	1483.0	1514.0	1506.0	40.0	32.0	56.0	168.7	44.0	16.0
4	FG2504.ZCE	20240419	1514.0	1506.0	1500.0	1526.0	1500.0	1510.0	1513.0	4.0	7.0	72.0	217.8	62.0	18.0
5	FG2504.ZCE	20240422	1510.0	1513.0	1514.0	1537.0	1509.0	1526.0	1524.0	13.0	11.0	59.0	179.8	85.0	23.0
6	FG2504.ZCE	20240423	1526.0	1524.0	1528.0	1535.0	1519.0	1520.0	1527.0	-4.0	3.0	62.0	189.36	106.0	21.0
7	FG2504.ZCE	20240424	1520.0	1527.0	1538.0	1551.0	1531.0	1542.0	1543.0	15.0	16.0	130.0	401.14	138.0	32.0
8	FG2504.ZCE	20240425	1542.0	1543.0	1551.0	1565.0	1543.0	1554.0	1553.0	11.0	10.0	134.0	416.07	186.0	48.0
9	FG2504.ZCE	20240426	1554.0	1553.0	1561.0	1562.0	1537.0	1553.0	1548.0	0.0	-5.0	99.0	306.57	206.0	20.0
10	FG2504.ZCE	20240429	1553.0	1548.0	1552.0	1557.0	1536.0	1545.0	1548.0	-3.0	0.0	82.0	253.88	213.0	7.0
11	FG2504.ZCE	20240430	1545.0	1548.0	1544.0	1570.0	1528.0	1538.0	1543.0	-10.0	-5.0	114.0	351.79	269.0	56.0
12	FG2504.ZCE	20240506	1538.0	1543.0	1547.0	1578.0	1540.0	1576.0	1557.0	33.0	14.0	81.0	252.21	266.0	-3.0
13	FG2504.ZCE	20240507	1576.0	1557.0	1580.0	1597.0	1575.0	1583.0	1586.0	26.0	29.0	72.0	228.32	287.0	21.0
14	FG2504.ZCE	20240508	1583.0	1586.0	1579.0	1593.0	1575.0	1585.0	1584.0	-1.0	-2.0	53.0	167.91	282.0	-5.0
15	FG2504.ZCE	20240509	1585.0	1584.0	1583.0	1603.0	1582.0	1599.0	1592.0	15.0	8.0	65.0	206.99	296.0	14.0
16	FG2504.ZCE	20240510	1599.0	1592.0	1610.0	1620.0	1587.0	1598.0	1606.0	6.0	14.0	165.0	529.83	308.0	12.0
17	FG2504.ZCE	20240513	1598.0	1606.0	1597.0	1601.0	1580.0	1600.0	1589.0	-6.0	-17.0	50.0	158.91	308.0	0.0
18	FG2504.ZCE	20240514	1600.0	1589.0	1593.0	1596.0	1565.0	1585.0	1580.0	-4.0	-9.0	187.0	590.88	313.0	5.0
19	FG2504.ZCE	20240515	1585.0	1580.0	1578.0	1584.0	1568.0	1583.0	1579.0	3.0	-1.0	325.0	1026.61	555.0	242.0
20	FG2504.ZCE	20240516	1583.0	1579.0	1576.0	1600.0	1573.0	1596.0	1591.0	17.0	12.0	130.0	413.76	615.0	60.0
21	FG2504.ZCE	20240517	1596.0	1591.0	1605.0	1629.0	1603.0	1623.0	1617.0	32.0	26.0	134.0	433.26	595.0	-20.0
22	FG2504.ZCE	20240520	1623.0	1617.0	1630.0	1651.0	1622.0	1641.0	1637.0	24.0	20.0	156.0	510.78	629.0	34.0
23	FG2504.ZCE	20240521	1641.0	1637.0	1640.0	1672.0	1640.0	1660.0	1659.0	23.0	22.0	129.0	427.93	609.0	-20.0
24	FG2504.ZCE	20240522	1660.0	1659.0	1663.0	1711.0	1650.0	1704.0	1686.0	45.0	27.0	220.0	741.99	565.0	-44.0
25	FG2504.ZCE	20240523	1704.0	1686.0	1711.0	1716.0	1682.0	1694.0	1699.0	8.0	13.0	115.0	390.68	593.0	28.0
26	FG2504.ZCE	20240524	1694.0	1699.0	1701.0	1731.0	1697.0	1720.0	1715.0	21.0	16.0	205.0	703.26	701.0	108.0
27	FG2504.ZCE	20240527	1720.0	1715.0	1735.0	1738.0	1725.0	1736.0	1731.0	21.0	16.0	53.0	183.53	708.0	7.0
28	FG2504.ZCE	20240528	1736.0	1731.0	1738.0	1744.0	1718.0	1720.0	1729.0	-11.0	-2.0	165.0	570.63	716.0	8.0
29	FG2504.ZCE	20240529	1720.0	1729.0	1722.0	1776.0	1705.0	1776.0	1737.0	47.0	8.0	129.0	448.25	750.0	34.0
30	FG2504.ZCE	20240530	1776.0	1737.0	1767.0	1775.0	1730.0	1744.0	1757.0	7.0	20.0	178.0	625.66	791.0	41.0
31	FG2504.ZCE	20240531	1744.0	1757.0	1740.0	1750.0	1731.0	1735.0	1741.0	-22.0	-16.0	55.0	191.54	792.0	1.0
32	FG2504.ZCE	20240603	1735.0	1741.0	1728.0	1728.0	1687.0	1694.0	1702.0	-47.0	-39.0	1137.0	3871.15	1373.0	581.0
33	FG2504.ZCE	20240604	1694.0	1702.0	1697.0	1729.0	1681.0	1716.0	1704.0	14.0	2.0	499.0	1700.74	1729.0	356.0
34	FG2504.ZCE	20240605	1716.0	1704.0	1714.0	1718.0	1696.0	1706.0	1708.0	2.0	4.0	78.0	266.52	1718.0	-11.0
35	FG2504.ZCE	20240606	1706.0	1708.0	1724.0	1732.0	1707.0	1731.0	1725.0	23.0	17.0	387.0	1334.89	1904.0	186.0
36	FG2504.ZCE	20240607	1731.0	1725.0	1732.0	1734.0	1701.0	1709.0	1711.0	-16.0	-14.0	595.0	2035.81	2158.0	254.0
37	FG2504.ZCE	20240611	1709.0	1711.0	1705.0	1712.0	1680.0	1686.0	1685.0	-25.0	-26.0	422.0	1422.26	2439.0	281.0
38	FG2504.ZCE	20240612	1686.0	1685.0	1691.0	1696.0	1678.0	1685.0	1692.0	0.0	7.0	605.0	2046.82	2943.0	504.0
39	FG2504.ZCE	20240613	1685.0	1692.0	1680.0	1680.0	1645.0	1657.0	1657.0	-35.0	-35.0	1321.0	4378.29	4097.0	1154.0
40	FG2504.ZCE	20240614	1657.0	1657.0	1659.0	1665.0	1646.0	1665.0	1653.0	8.0	-4.0	536.0	1771.59	4456.0	359.0
41	FG2504.ZCE	20240617	1665.0	1653.0	1647.0	1649.0	1607.0	1607.0	1630.0	-46.0	-23.0	164.0	534.66	4470.0	14.0
42	FG2504.ZCE	20240618	1607.0	1630.0	1628.0	1628.0	1586.0	1591.0	1609.0	-39.0	-21.0	677.0	2178.86	5076.0	606.0
43	FG2504.ZCE	20240619	1591.0	1609.0	1591.0	1605.0	1588.0	1596.0	1596.0	-13.0	-13.0	156.0	498.05	5096.0	20.0
44	FG2504.ZCE	20240620	1596.0	1596.0	1608.0	1610.0	1583.0	1604.0	1597.0	8.0	1.0	99.0	316.13	5113.0	17.0
45	FG2504.ZCE	20240621	1604.0	1597.0	1611.0	1627.0	1594.0	1595.0	1612.0	-2.0	15.0	63.0	203.1	5114.0	1.0
46	FG2504.ZCE	20240624	1595.0	1612.0	1598.0	1600.0	1556.0	1561.0	1574.0	-51.0	-38.0	159.0	500.48	5143.0	29.0
47	FG2504.ZCE	20240625	1561.0	1574.0	1568.0	1574.0	1560.0	1571.0	1566.0	-3.0	-8.0	75.0	234.96	5148.0	5.0
48	FG2504.ZCE	20240626	1571.0	1566.0	1560.0	1584.0	1558.0	1584.0	1570.0	18.0	4.0	53.0	166.38	5157.0	9.0
49	FG2504.ZCE	20240627	1584.0	1570.0	1580.0	1583.0	1568.0	1572.0	1575.0	2.0	5.0	64.0	201.66	5162.0	5.0
50	FG2504.ZCE	20240628	1572.0	1575.0	1576.0	1594.0	1565.0	1594.0	1583.0	19.0	8.0	82.0	259.66	5158.0	-4.0
51	FG2504.ZCE	20240701	1594.0	1583.0	1592.0	1609.0	1580.0	1595.0	1594.0	12.0	11.0	251.0	800.02	5355.0	197.0
52	FG2504.ZCE	20240702	1595.0	1594.0	1594.0	1622.0	1594.0	1614.0	1607.0	20.0	13.0	155.0	498.08	5313.0	-42.0
53	FG2504.ZCE	20240703	1614.0	1607.0	1612.0	1625.0	1606.0	1623.0	1618.0	16.0	11.0	120.0	388.3	5322.0	9.0
54	FG2504.ZCE	20240704	1623.0	1618.0	1629.0	1632.0	1610.0	1615.0	1624.0	-3.0	6.0	52.0	168.93	5318.0	-4.0
55	FG2504.ZCE	20240705	1615.0	1624.0	1615.0	1615.0	1580.0	1580.0	1588.0	-44.0	-36.0	126.0	400.27	5345.0	27.0
56	FG2504.ZCE	20240708	1580.0	1588.0	1588.0	1589.0	1566.0	1572.0	1576.0	-16.0	-12.0	101.0	318.42	5349.0	4.0
57	FG2504.ZCE	20240709	1572.0	1576.0	1575.0	1580.0	1564.0	1576.0	1573.0	0.0	-3.0	278.0	874.5	5359.0	10.0
58	FG2504.ZCE	20240710	1576.0	1573.0	1575.0	1578.0	1532.0	1540.0	1558.0	-33.0	-15.0	279.0	869.55	5464.0	105.0
59	FG2504.ZCE	20240711	1540.0	1558.0	1542.0	1563.0	1535.0	1549.0	1550.0	-9.0	-8.0	71.0	220.04	5480.0	16.0
60	FG2504.ZCE	20240712	1549.0	1550.0	1554.0	1561.0	1545.0	1558.0	1555.0	8.0	5.0	101.0	314.14	5452.0	-28.0
61	FG2504.ZCE	20240715	1558.0	1555.0	1545.0	1566.0	1545.0	1561.0	1559.0	6.0	4.0	73.0	227.55	5429.0	-23.0
62	FG2504.ZCE	20240716	1561.0	1559.0	1549.0	1556.0	1537.0	1548.0	1550.0	-11.0	-9.0	47.0	145.68	5424.0	-5.0
63	FG2504.ZCE	20240717	1548.0	1550.0	1561.0	1561.0	1528.0	1542.0	1544.0	-8.0	-6.0	74.0	228.53	5445.0	21.0
64	FG2504.ZCE	20240718	1542.0	1544.0	1544.0	1558.0	1541.0	1558.0	1552.0	14.0	8.0	240.0	744.76	5645.0	200.0
65	FG2504.ZCE	20240719	1558.0	1552.0	1576.0	1576.0	1546.0	1546.0	1552.0	-6.0	0.0	790.0	2452.29	6405.0	760.0
66	FG2504.ZCE	20240722	1546.0	1552.0	1551.0	1557.0	1534.0	1546.0	1543.0	-6.0	-9.0	145.0	447.61	6493.0	88.0
67	FG2504.ZCE	20240723	1546.0	1543.0	1542.0	1550.0	1525.0	1525.0	1536.0	-18.0	-7.0	88.0	270.35	6515.0	22.0
68	FG2504.ZCE	20240724	1525.0	1536.0	1529.0	1538.0	1519.0	1524.0	1527.0	-12.0	-9.0	105.0	320.59	6497.0	-18.0
69	FG2504.ZCE	20240725	1524.0	1527.0	1525.0	1529.0	1506.0	1507.0	1521.0	-20.0	-6.0	245.0	745.49	6443.0	-54.0
70	FG2504.ZCE	20240726	1507.0	1521.0	1514.0	1526.0	1504.0	1506.0	1514.0	-15.0	-7.0	119.0	360.31	6464.0	21.0
71	FG2504.ZCE	20240729	1506.0	1514.0	1500.0	1505.0	1458.0	1465.0	1487.0	-49.0	-27.0	200.0	594.78	6438.0	-26.0
72	FG2504.ZCE	20240730	1465.0	1487.0	1473.0	1473.0	1444.0	1448.0	1455.0	-39.0	-32.0	103.0	299.83	6410.0	-28.0
73	FG2504.ZCE	20240731	1448.0	1455.0	1456.0	1470.0	1438.0	1468.0	1456.0	13.0	1.0	143.0	416.55	6373.0	-37.0
74	FG2504.ZCE	20240801	1468.0	1456.0	1467.0	1490.0	1451.0	1454.0	1459.0	-2.0	3.0	285.0	831.68	6294.0	-79.0
75	FG2504.ZCE	20240802	1454.0	1459.0	1453.0	1472.0	1442.0	1472.0	1457.0	13.0	-2.0	65.0	189.37	6292.0	-2.0
76	FG2504.ZCE	20240805	1472.0	1457.0	1464.0	1468.0	1443.0	1457.0	1460.0	0.0	3.0	174.0	508.23	6251.0	-41.0
77	FG2504.ZCE	20240806	1457.0	1460.0	1452.0	1499.0	1443.0	1445.0	1458.0	-15.0	-2.0	85.0	247.86	6222.0	-29.0
78	FG2504.ZCE	20240807	1445.0	1458.0	1447.0	1448.0	1431.0	1438.0	1439.0	-20.0	-19.0	88.0	253.33	6217.0	-5.0
79	FG2504.ZCE	20240808	1438.0	1439.0	1439.0	1445.0	1414.0	1417.0	1426.0	-22.0	-13.0	79.0	225.39	6229.0	12.0
80	FG2504.ZCE	20240809	1417.0	1426.0	1425.0	1445.0	1422.0	1431.0	1432.0	5.0	6.0	109.0	312.14	6243.0	14.0
81	FG2504.ZCE	20240812	1431.0	1432.0	1430.0	1430.0	1411.0	1413.0	1420.0	-19.0	-12.0	109.0	309.49	6252.0	9.0
82	FG2504.ZCE	20240813	1413.0	1420.0	1405.0	1409.0	1371.0	1378.0	1390.0	-42.0	-30.0	93.0	258.55	6250.0	-2.0
83	FG2504.ZCE	20240814	1378.0	1390.0	1376.0	1377.0	1335.0	1345.0	1355.0	-45.0	-35.0	108.0	292.76	6248.0	-2.0
84	FG2504.ZCE	20240815	1345.0	1355.0	1345.0	1354.0	1318.0	1336.0	1337.0	-19.0	-18.0	140.0	374.47	6249.0	1.0
85	FG2504.ZCE	20240816	1336.0	1337.0	1340.0	1352.0	1331.0	1333.0	1339.0	-4.0	2.0	79.0	211.62	6230.0	-19.0
86	FG2504.ZCE	20240819	1333.0	1339.0	1328.0	1349.0	1320.0	1335.0	1333.0	-4.0	-6.0	123.0	327.81	6237.0	7.0
87	FG2504.ZCE	20240820	1335.0	1333.0	1348.0	1359.0	1328.0	1350.0	1346.0	17.0	13.0	53.0	142.65	6244.0	7.0
88	FG2504.ZCE	20240821	1350.0	1346.0	1356.0	1378.0	1355.0	1374.0	1365.0	28.0	19.0	143.0	390.37	6278.0	34.0
89	FG2504.ZCE	20240822	1374.0	1365.0	1374.0	1382.0	1318.0	1328.0	1346.0	-37.0	-19.0	189.0	508.87	6272.0	-6.0
90	FG2504.ZCE	20240823	1328.0	1346.0	1333.0	1334.0	1313.0	1318.0	1321.0	-28.0	-25.0	57.0	150.57	6282.0	10.0
91	FG2504.ZCE	20240826	1318.0	1321.0	1306.0	1333.0	1293.0	1315.0	1307.0	-6.0	-14.0	190.0	496.61	6306.0	24.0
92	FG2504.ZCE	20240827	1315.0	1307.0	1312.0	1333.0	1306.0	1329.0	1322.0	22.0	15.0	185.0	489.01	6268.0	-38.0
93	FG2504.ZCE	20240828	1329.0	1322.0	1350.0	1350.0	1316.0	1319.0	1328.0	-3.0	6.0	122.0	323.94	6279.0	11.0
94	FG2504.ZCE	20240829	1319.0	1328.0	1323.0	1339.0	1312.0	1329.0	1319.0	1.0	-9.0	129.0	340.3	6304.0	25.0
95	FG2504.ZCE	20240830	1329.0	1319.0	1329.0	1349.0	1318.0	1338.0	1334.0	19.0	15.0	218.0	581.53	6346.0	42.0
96	FG2504.ZCE	20240902	1338.0	1334.0	1331.0	1341.0	1286.0	1291.0	1303.0	-43.0	-31.0	684.0	1782.66	6563.0	217.0
97	FG2504.ZCE	20240903	1291.0	1303.0	1296.0	1304.0	1254.0	1254.0	1282.0	-49.0	-21.0	275.0	705.25	6693.0	130.0
98	FG2504.ZCE	20240904	1254.0	1282.0	1258.0	1265.0	1204.0	1216.0	1237.0	-66.0	-45.0	346.0	855.76	6551.0	-142.0
99	FG2504.ZCE	20240905	1216.0	1237.0	1219.0	1261.0	1211.0	1217.0	1234.0	-20.0	-3.0	384.0	947.72	6560.0	9.0
100	FG2504.ZCE	20240906	1217.0	1234.0	1228.0	1233.0	1197.0	1209.0	1212.0	-25.0	-22.0	303.0	734.58	6542.0	-18.0
101	FG2504.ZCE	20240909	1209.0	1212.0	1214.0	1217.0	1182.0	1201.0	1197.0	-11.0	-15.0	354.0	847.51	6573.0	31.0
102	FG2504.ZCE	20240910	1201.0	1197.0	1197.0	1201.0	1176.0	1179.0	1190.0	-18.0	-7.0	437.0	1040.29	6492.0	-81.0
103	FG2504.ZCE	20240911	1179.0	1190.0	1176.0	1183.0	1145.0	1180.0	1161.0	-10.0	-29.0	1327.0	3082.3	5603.0	-889.0
104	FG2504.ZCE	20240912	1180.0	1161.0	1182.0	1184.0	1136.0	1148.0	1153.0	-13.0	-8.0	1179.0	2719.63	5114.0	-489.0
105	FG2504.ZCE	20240913	1148.0	1153.0	1156.0	1171.0	1139.0	1141.0	1156.0	-12.0	3.0	1176.0	2718.03	4668.0	-446.0
106	FG2504.ZCE	20240918	1141.0	1156.0	1135.0	1142.0	1110.0	1135.0	1123.0	-21.0	-33.0	855.0	1920.42	4042.0	-626.0
107	FG2504.ZCE	20240919	1135.0	1123.0	1128.0	1183.0	1128.0	1181.0	1160.0	58.0	37.0	731.0	1696.15	3755.0	-287.0
108	FG2504.ZCE	20240920	1181.0	1160.0	1170.0	1181.0	1141.0	1146.0	1159.0	-14.0	-1.0	667.0	1546.1	3538.0	-217.0
109	FG2504.ZCE	20240923	1146.0	1159.0	1148.0	1181.0	1131.0	1174.0	1156.0	15.0	-3.0	330.0	762.97	3625.0	87.0
110	FG2504.ZCE	20240924	1174.0	1156.0	1171.0	1242.0	1169.0	1237.0	1199.0	81.0	43.0	790.0	1894.97	3758.0	133.0
111	FG2504.ZCE	20240925	1237.0	1199.0	1235.0	1310.0	1235.0	1252.0	1271.0	53.0	72.0	1135.0	2884.87	3785.0	27.0
112	FG2504.ZCE	20240926	1252.0	1271.0	1250.0	1283.0	1241.0	1277.0	1264.0	6.0	-7.0	953.0	2410.06	3794.0	9.0
113	FG2504.ZCE	20240927	1277.0	1264.0	1294.0	1337.0	1290.0	1337.0	1304.0	73.0	40.0	1012.0	2640.05	3727.0	-67.0
114	FG2504.ZCE	20240930	1337.0	1304.0	1330.0	1434.0	1326.0	1429.0	1400.0	125.0	96.0	1601.0	4482.59	3753.0	26.0
115	FG2504.ZCE	20241008	1429.0	1400.0	1493.0	1493.0	1325.0	1344.0	1422.0	-56.0	22.0	1386.0	3942.34	3674.0	-79.0
116	FG2504.ZCE	20241009	1344.0	1422.0	1350.0	1363.0	1319.0	1330.0	1345.0	-92.0	-77.0	661.0	1778.71	3752.0	78.0
117	FG2504.ZCE	20241010	1330.0	1345.0	1318.0	1365.0	1289.0	1317.0	1331.0	-28.0	-14.0	1450.0	3858.84	4467.0	715.0
118	FG2504.ZCE	20241011	1317.0	1331.0	1320.0	1339.0	1315.0	1338.0	1325.0	7.0	-6.0	1186.0	3142.71	5068.0	601.0
119	FG2504.ZCE	20241014	1338.0	1325.0	1338.0	1397.0	1323.0	1382.0	1368.0	57.0	43.0	2182.0	5969.51	6124.0	1056.0
120	FG2504.ZCE	20241015	1382.0	1368.0	1373.0	1466.0	1363.0	1442.0	1422.0	74.0	54.0	996.0	2831.93	6233.0	109.0
121	FG2504.ZCE	20241016	1442.0	1422.0	1457.0	1486.0	1433.0	1455.0	1459.0	33.0	37.0	1395.0	4069.58	6870.0	637.0
122	FG2504.ZCE	20241017	1455.0	1459.0	1462.0	1480.0	1330.0	1333.0	1416.0	-126.0	-43.0	1155.0	3270.29	6820.0	-50.0
123	FG2504.ZCE	20241018	1333.0	1416.0	1338.0	1413.0	1334.0	1388.0	1370.0	-28.0	-46.0	620.0	1698.73	6876.0	56.0
124	FG2504.ZCE	20241021	1388.0	1370.0	1389.0	1415.0	1378.0	1406.0	1394.0	36.0	24.0	620.0	1727.95	6860.0	-16.0
125	FG2504.ZCE	20241022	1406.0	1394.0	1398.0	1434.0	1390.0	1420.0	1419.0	26.0	25.0	1976.0	5608.58	7278.0	418.0
126	FG2504.ZCE	20241023	1420.0	1419.0	1420.0	1438.0	1391.0	1403.0	1410.0	-16.0	-9.0	839.0	2365.48	6931.0	-347.0
127	FG2504.ZCE	20241024	1403.0	1410.0	1400.0	1474.0	1400.0	1471.0	1435.0	61.0	25.0	1931.0	5543.83	7442.0	511.0
128	FG2504.ZCE	20241025	1471.0	1435.0	1471.0	1498.0	1467.0	1486.0	1480.0	51.0	45.0	1044.0	3090.4	7669.0	227.0
129	FG2504.ZCE	20241028	1486.0	1480.0	1486.0	1541.0	1459.0	1539.0	1519.0	59.0	39.0	1194.0	3626.46	8121.0	452.0
130	FG2504.ZCE	20241029	1539.0	1519.0	1527.0	1549.0	1494.0	1508.0	1522.0	-11.0	3.0	1318.0	4011.8	8090.0	-31.0
131	FG2504.ZCE	20241030	1508.0	1522.0	1512.0	1554.0	1488.0	1524.0	1521.0	2.0	-1.0	1622.0	4935.06	8076.0	-14.0
132	FG2504.ZCE	20241031	1524.0	1521.0	1530.0	1537.0	1506.0	1521.0	1522.0	0.0	1.0	510.0	1552.61	8045.0	-31.0
133	FG2504.ZCE	20241101	1521.0	1522.0	1528.0	1530.0	1505.0	1526.0	1518.0	4.0	-4.0	413.0	1253.64	8128.0	83.0
134	FG2504.ZCE	20241104	1526.0	1518.0	1524.0	1535.0	1466.0	1499.0	1495.0	-19.0	-23.0	802.0	2397.65	7916.0	-212.0
135	FG2504.ZCE	20241105	1499.0	1495.0	1494.0	1539.0	1478.0	1530.0	1505.0	35.0	10.0	652.0	1962.18	7601.0	-315.0
136	FG2504.ZCE	20241106	1530.0	1505.0	1540.0	1546.0	1520.0	1532.0	1535.0	27.0	30.0	827.0	2538.48	7545.0	-56.0
137	FG2504.ZCE	20241107	1532.0	1535.0	1530.0	1534.0	1507.0	1527.0	1521.0	-8.0	-14.0	521.0	1584.52	7386.0	-159.0
138	FG2504.ZCE	20241108	1527.0	1521.0	1529.0	1540.0	1480.0	1488.0	1511.0	-33.0	-10.0	808.0	2442.54	7263.0	-123.0
139	FG2504.ZCE	20241111	1488.0	1511.0	1476.0	1517.0	1430.0	1454.0	1468.0	-57.0	-43.0	1727.0	5069.68	6857.0	-406.0
140	FG2504.ZCE	20241112	1454.0	1468.0	1451.0	1462.0	1433.0	1453.0	1447.0	-15.0	-21.0	809.0	2340.75	7091.0	234.0
141	FG2504.ZCE	20241113	1453.0	1447.0	1455.0	1477.0	1441.0	1465.0	1456.0	18.0	9.0	842.0	2452.43	6998.0	-93.0
142	FG2504.ZCE	20241114	1465.0	1456.0	1465.0	1470.0	1414.0	1415.0	1443.0	-41.0	-13.0	571.0	1647.49	6942.0	-56.0
143	FG2504.ZCE	20241115	1415.0	1443.0	1419.0	1433.0	1395.0	1398.0	1410.0	-45.0	-33.0	1497.0	4222.63	7290.0	348.0
144	FG2504.ZCE	20241118	1398.0	1410.0	1405.0	1405.0	1372.0	1385.0	1387.0	-25.0	-23.0	746.0	2069.63	6944.0	-346.0
145	FG2504.ZCE	20241119	1385.0	1387.0	1384.0	1406.0	1378.0	1397.0	1389.0	10.0	2.0	1325.0	3680.61	7209.0	265.0
146	FG2504.ZCE	20241120	1397.0	1389.0	1397.0	1402.0	1386.0	1395.0	1394.0	6.0	5.0	711.0	1982.58	7290.0	81.0
147	FG2504.ZCE	20241121	1395.0	1394.0	1396.0	1430.0	1391.0	1418.0	1409.0	24.0	15.0	916.0	2581.57	7024.0	-266.0
148	FG2504.ZCE	20241122	1418.0	1409.0	1418.0	1421.0	1375.0	1380.0	1395.0	-29.0	-14.0	291.0	811.72	6983.0	-41.0
149	FG2504.ZCE	20241125	1380.0	1395.0	1379.0	1402.0	1378.0	1381.0	1385.0	-14.0	-10.0	248.0	687.19	6978.0	-5.0
150	FG2504.ZCE	20241126	1381.0	1385.0	1383.0	1392.0	1364.0	1388.0	1382.0	3.0	-3.0	544.0	1503.73	6809.0	-169.0
151	FG2504.ZCE	20241127	1388.0	1382.0	1386.0	1404.0	1383.0	1391.0	1395.0	9.0	13.0	510.0	1422.81	6952.0	143.0
152	FG2504.ZCE	20241128	1391.0	1395.0	1389.0	1393.0	1377.0	1388.0	1387.0	-7.0	-8.0	301.0	835.07	6969.0	17.0
153	FG2504.ZCE	20241129	1388.0	1387.0	1394.0	1421.0	1388.0	1416.0	1409.0	29.0	22.0	1356.0	3820.51	7333.0	364.0
154	FG2504.ZCE	20241202	1416.0	1409.0	1414.0	1449.0	1408.0	1441.0	1429.0	32.0	20.0	496.0	1417.55	7352.0	19.0
155	FG2504.ZCE	20241203	1441.0	1429.0	1441.0	1443.0	1423.0	1433.0	1433.0	4.0	4.0	564.0	1616.42	7582.0	230.0
156	FG2504.ZCE	20241204	1433.0	1433.0	1429.0	1430.0	1398.0	1403.0	1409.0	-30.0	-24.0	693.0	1952.69	7593.0	11.0
157	FG2504.ZCE	20241205	1403.0	1409.0	1399.0	1400.0	1358.0	1374.0	1381.0	-35.0	-28.0	904.0	2497.58	7759.0	166.0
158	FG2504.ZCE	20241206	1374.0	1381.0	1370.0	1384.0	1362.0	1377.0	1371.0	-4.0	-10.0	242.0	663.35	7712.0	-47.0
159	FG2504.ZCE	20241209	1377.0	1371.0	1372.0	1380.0	1345.0	1354.0	1358.0	-17.0	-13.0	884.0	2401.58	7777.0	65.0
160	FG2504.ZCE	20241210	1354.0	1358.0	1378.0	1437.0	1378.0	1394.0	1406.0	36.0	48.0	1273.0	3579.49	7733.0	-44.0
161	FG2504.ZCE	20241211	1394.0	1406.0	1394.0	1406.0	1386.0	1394.0	1395.0	-12.0	-11.0	329.0	917.73	7717.0	-16.0
162	FG2504.ZCE	20241212	1394.0	1395.0	1397.0	1417.0	1392.0	1415.0	1408.0	20.0	13.0	339.0	954.66	7735.0	18.0
163	FG2504.ZCE	20241213	1415.0	1408.0	1402.0	1407.0	1374.0	1378.0	1390.0	-30.0	-18.0	446.0	1240.2	7714.0	-21.0
164	FG2504.ZCE	20241216	1378.0	1390.0	1384.0	1384.0	1341.0	1367.0	1358.0	-23.0	-32.0	1167.0	3169.83	7633.0	-81.0
165	FG2504.ZCE	20241217	1367.0	1358.0	1364.0	1385.0	1357.0	1375.0	1371.0	17.0	13.0	556.0	1524.93	7693.0	60.0
166	FG2504.ZCE	20241218	1375.0	1371.0	1371.0	1392.0	1361.0	1374.0	1375.0	3.0	4.0	641.0	1762.99	7798.0	105.0
167	FG2504.ZCE	20241219	1374.0	1375.0	1376.0	1413.0	1368.0	1395.0	1393.0	20.0	18.0	1133.0	3156.82	7946.0	148.0
168	FG2504.ZCE	20241220	1395.0	1393.0	1393.0	1394.0	1371.0	1376.0	1385.0	-17.0	-8.0	1172.0	3246.27	7682.0	-264.0
169	FG2504.ZCE	20241223	1376.0	1385.0	1369.0	1387.0	1362.0	1377.0	1375.0	-8.0	-10.0	588.0	1617.06	7644.0	-38.0
170	FG2504.ZCE	20241224	1377.0	1375.0	1374.0	1398.0	1370.0	1397.0	1379.0	22.0	4.0	807.0	2225.75	8158.0	514.0
171	FG2504.ZCE	20241225	1397.0	1379.0	1400.0	1400.0	1365.0	1371.0	1377.0	-8.0	-2.0	431.0	1187.13	8147.0	-11.0
172	FG2504.ZCE	20241226	1371.0	1377.0	1371.0	1374.0	1343.0	1345.0	1361.0	-32.0	-16.0	613.0	1668.81	8247.0	100.0
173	FG2504.ZCE	20241227	1345.0	1361.0	1345.0	1350.0	1335.0	1340.0	1343.0	-21.0	-18.0	555.0	1490.78	8238.0	-9.0
174	FG2504.ZCE	20241230	1340.0	1343.0	1340.0	1346.0	1324.0	1340.0	1336.0	-3.0	-7.0	2026.0	5413.95	9001.0	763.0
175	FG2504.ZCE	20241231	1340.0	1336.0	1329.0	1341.0	1314.0	1324.0	1331.0	-12.0	-5.0	676.0	1799.61	9053.0	52.0
176	FG2504.ZCE	20250102	1324.0	1331.0	1334.0	1344.0	1313.0	1335.0	1332.0	4.0	1.0	468.0	1247.18	9120.0	67.0
177	FG2504.ZCE	20250103	1335.0	1332.0	1335.0	1343.0	1325.0	1340.0	1331.0	8.0	-1.0	637.0	1695.32	8949.0	-171.0
178	FG2504.ZCE	20250106	1340.0	1331.0	1340.0	1360.0	1327.0	1333.0	1347.0	2.0	16.0	1205.0	3247.29	8984.0	35.0
179	FG2504.ZCE	20250107	1333.0	1347.0	1341.0	1352.0	1330.0	1335.0	1340.0	-12.0	-7.0	537.0	1439.0	8864.0	-120.0
180	FG2504.ZCE	20250108	1335.0	1340.0	1336.0	1338.0	1297.0	1297.0	1312.0	-43.0	-28.0	1442.0	3784.66	8796.0	-68.0
181	FG2504.ZCE	20250109	1297.0	1312.0	1304.0	1327.0	1297.0	1322.0	1315.0	10.0	3.0	790.0	2076.97	8976.0	180.0
182	FG2504.ZCE	20250110	1322.0	1315.0	1324.0	1326.0	1310.0	1313.0	1317.0	-2.0	2.0	1056.0	2780.6	9277.0	301.0
183	FG2504.ZCE	20250113	1313.0	1317.0	1308.0	1372.0	1308.0	1362.0	1346.0	45.0	29.0	1505.0	4052.57	9522.0	245.0
184	FG2504.ZCE	20250114	1362.0	1346.0	1352.0	1391.0	1352.0	1390.0	1372.0	44.0	26.0	663.0	1819.53	9659.0	137.0
185	FG2504.ZCE	20250115	1390.0	1372.0	1390.0	1399.0	1380.0	1385.0	1386.0	13.0	14.0	484.0	1341.79	9673.0	14.0
186	FG2504.ZCE	20250116	1385.0	1386.0	1386.0	1438.0	1379.0	1438.0	1405.0	52.0	19.0	1341.0	3768.4	9706.0	33.0
187	FG2504.ZCE	20250117	1438.0	1405.0	1425.0	1461.0	1414.0	1450.0	1437.0	45.0	32.0	1263.0	3629.71	10177.0	471.0
188	FG2504.ZCE	20250120	1450.0	1437.0	1447.0	1448.0	1399.0	1411.0	1419.0	-26.0	-18.0	820.0	2326.76	10173.0	-4.0
189	FG2504.ZCE	20250121	1411.0	1419.0	1418.0	1426.0	1400.0	1406.0	1417.0	-13.0	-2.0	1230.0	3484.75	10118.0	-55.0
190	FG2504.ZCE	20250122	1406.0	1417.0	1402.0	1406.0	1385.0	1395.0	1392.0	-22.0	-25.0	704.0	1960.13	10110.0	-8.0
191	FG2504.ZCE	20250123	1395.0	1392.0	1397.0	1407.0	1383.0	1388.0	1392.0	-4.0	0.0	1517.0	4223.62	9869.0	-241.0
192	FG2504.ZCE	20250124	1388.0	1392.0	1385.0	1402.0	1377.0	1398.0	1390.0	6.0	-2.0	1327.0	3688.83	9427.0	-442.0
193	FG2504.ZCE	20250127	1398.0	1390.0	1393.0	1393.0	1367.0	1372.0	1378.0	-18.0	-12.0	717.0	1975.44	9415.0	-12.0
194	FG2504.ZCE	20250205	1372.0	1378.0	1359.0	1365.0	1330.0	1335.0	1345.0	-43.0	-33.0	3125.0	8405.51	8728.0	-687.0
195	FG2504.ZCE	20250206	1335.0	1345.0	1346.0	1350.0	1335.0	1342.0	1344.0	-3.0	-1.0	2562.0	6885.76	8841.0	113.0
196	FG2504.ZCE	20250207	1342.0	1344.0	1342.0	1367.0	1334.0	1350.0	1352.0	6.0	8.0	2891.0	7816.66	8465.0	-376.0
197	FG2504.ZCE	20250210	1350.0	1352.0	1344.0	1356.0	1324.0	1353.0	1341.0	1.0	-11.0	3372.0	9046.46	8155.0	-310.0
198	FG2504.ZCE	20250211	1353.0	1341.0	1352.0	1358.0	1322.0	1330.0	1336.0	-11.0	-5.0	3039.0	8119.63	8088.0	-67.0
199	FG2504.ZCE	20250212	1330.0	1336.0	1324.0	1330.0	1311.0	1324.0	1321.0	-12.0	-15.0	2872.0	7589.66	8283.0	195.0
200	FG2504.ZCE	20250213	1324.0	1321.0	1323.0	1338.0	1270.0	1271.0	1308.0	-50.0	-13.0	5662.0	14814.06	7639.0	-644.0
201	FG2504.ZCE	20250214	1271.0	1308.0	1277.0	1280.0	1252.0	1260.0	1266.0	-48.0	-42.0	6487.0	16420.47	7004.0	-635.0
202	FG2504.ZCE	20250217	1260.0	1266.0	1260.0	1279.0	1245.0	1276.0	1264.0	10.0	-2.0	6768.0	17106.67	7049.0	45.0
203	FG2504.ZCE	20250218	1276.0	1264.0	1271.0	1295.0	1267.0	1289.0	1281.0	25.0	17.0	5145.0	13182.59	6451.0	-598.0
204	FG2504.ZCE	20250219	1289.0	1281.0	1290.0	1296.0	1277.0	1280.0	1284.0	-1.0	3.0	4779.0	12269.88	6335.0	-116.0
205	FG2504.ZCE	20250220	1280.0	1284.0	1282.0	1303.0	1282.0	1299.0	1293.0	15.0	9.0	5538.0	14321.19	6225.0	-110.0
206	FG2504.ZCE	20250221	1299.0	1293.0	1299.0	1303.0	1264.0	1265.0	1282.0	-28.0	-11.0	7985.0	20475.5	6785.0	560.0
207	FG2504.ZCE	20250224	1265.0	1282.0	1258.0	1274.0	1250.0	1265.0	1264.0	-17.0	-18.0	6750.0	17057.3	7070.0	285.0
208	FG2504.ZCE	20250225	1265.0	1264.0	1261.0	1268.0	1232.0	1234.0	1246.0	-30.0	-18.0	11536.0	28754.79	7718.0	648.0
209	FG2504.ZCE	20250226	1234.0	1246.0	1233.0	1239.0	1213.0	1219.0	1225.0	-27.0	-21.0	11015.0	26992.16	8197.0	479.0
210	FG2504.ZCE	20250227	1219.0	1225.0	1215.0	1234.0	1206.0	1233.0	1222.0	8.0	-3.0	11945.0	29199.87	7769.0	-428.0
211	FG2504.ZCE	20250228	1233.0	1222.0	1235.0	1249.0	1220.0	1243.0	1230.0	21.0	8.0	7859.0	19332.56	8187.0	418.0
212	FG2504.ZCE	20250303	1243.0	1230.0	1245.0	1249.0	1218.0	1225.0	1231.0	-5.0	1.0	5167.0	12725.48	7850.0	-337.0
213	FG2504.ZCE	20250304	1225.0	1231.0	1224.0	1237.0	1218.0	1224.0	1226.0	-7.0	-5.0	3927.0	9628.05	8819.0	969.0
214	FG2504.ZCE	20250305	1224.0	1226.0	1227.0	1230.0	1184.0	1192.0	1200.0	-34.0	-26.0	9076.0	21779.8	10621.0	1802.0
215	FG2504.ZCE	20250306	1192.0	1200.0	1190.0	1195.0	1172.0	1192.0	1184.0	-8.0	-16.0	7535.0	17838.11	11409.0	788.0
216	FG2504.ZCE	20250307	1192.0	1184.0	1192.0	1193.0	1163.0	1167.0	1177.0	-17.0	-7.0	4885.0	11498.7	12362.0	953.0
217	FG2504.ZCE	20250310	1167.0	1177.0	1166.0	1170.0	1127.0	1132.0	1147.0	-45.0	-30.0	7238.0	16601.75	13128.0	766.0
218	FG2504.ZCE	20250311	1132.0	1147.0	1131.0	1151.0	1131.0	1140.0	1140.0	-7.0	-7.0	4550.0	10447.06	13344.0	216.0
219	FG2504.ZCE	20250312	1140.0	1140.0	1142.0	1162.0	1126.0	1141.0	1140.0	1.0	0.0	28736.0	66526.69	15785.0	2441.0
220	FG2504.ZCE	20250313	1141.0	1140.0	1143.0	1151.0	1120.0	1139.0	1138.0	-1.0	-2.0	8237.0	18739.44	12330.0	-3455.0
221	FG2504.ZCE	20250314	1139.0	1138.0	1139.0	1155.0	1131.0	1151.0	1141.0	13.0	3.0	3237.0	7384.01	11363.0	-967.0
222	FG2504.ZCE	20250317	1151.0	1141.0	1148.0	1184.0	1140.0	1161.0	1161.0	20.0	20.0	4967.0	11533.71	10531.0	-832.0
223	FG2504.ZCE	20250318	1161.0	1161.0	1168.0	1180.0	1149.0	1151.0	1168.0	-10.0	7.0	3270.0	7637.15	9640.0	-891.0
224	FG2504.ZCE	20250319	1151.0	1168.0	1161.0	1174.0	1144.0	1166.0	1160.0	-2.0	-8.0	1750.0	4059.3	9442.0	-198.0
225	FG2504.ZCE	20250320	1166.0	1160.0	1177.0	1177.0	1157.0	1166.0	1166.0	6.0	6.0	1213.0	2828.54	9034.0	-408.0
226	FG2504.ZCE	20250321	1166.0	1166.0	1174.0	1174.0	1150.0	1168.0	1163.0	2.0	-3.0	1493.0	3474.02	8929.0	-105.0
227	FG2504.ZCE	20250324	1168.0	1163.0	1172.0	1241.0	1167.0	1238.0	1211.0	75.0	48.0	6477.0	15683.7	8038.0	-891.0
228	FG2504.ZCE	20250325	1238.0	1211.0	1239.0	1258.0	1221.0	1257.0	1235.0	46.0	24.0	3394.0	8380.45	7427.0	-611.0
229	FG2504.ZCE	20250326	1257.0	1235.0	1252.0	1265.0	1222.0	1224.0	1244.0	-11.0	9.0	3668.0	9127.75	5871.0	-1556.0
230	FG2504.ZCE	20250327	1224.0	1244.0	1220.0	1238.0	1210.0	1233.0	1221.0	-11.0	-23.0	3093.0	7551.74	5357.0	-514.0
231	FG2504.ZCE	20250328	1233.0	1221.0	1232.0	1232.0	1198.0	1206.0	1219.0	-15.0	-2.0	3428.0	8354.55	3037.0	-2320.0
232	FG2504.ZCE	20250331	1206.0	1219.0	1212.0	1246.0	1186.0	1245.0	1213.0	26.0	-6.0	7083.0	17182.07	3218.0	181.0
233	FG2504.ZCE	20250401	1245.0	1213.0	1245.0	1269.0	1225.0	1237.0	1239.0	24.0	26.0	1257.0	3114.15	3098.0	-120.0
234	FG2504.ZCE	20250402	1237.0	1239.0	1270.0	1272.0	1233.0	1234.0	1238.0	-5.0	-1.0	131.0	324.31	3068.0	-30.0
235	FG2504.ZCE	20250403	1234.0	1238.0	1230.0	1265.0	1198.0	1198.0	1234.0	-40.0	-4.0	312.0	770.1	3034.0	-34.0
236	FG2504.ZCE	20250407	1198.0	1234.0				1207.0	1207.0	-27.0	-27.0	0.0	0.0	3034.0	0.0
237	FG2504.ZCE	20250408	1207.0	1207.0	1236.0	1237.0	1186.0	1189.0	1215.0	-18.0	8.0	348.0	845.55	3039.0	5.0
238	FG2504.ZCE	20250409	1189.0	1215.0	1235.0	1236.0	1180.0	1180.0	1206.0	-35.0	-9.0	125.0	301.5	3039.0	0.0
239	FG2504.ZCE	20250410	1180.0	1206.0	1194.0	1194.0	1194.0	1194.0	1194.0	-12.0	-12.0	20.0	47.76	3039.0	0.0
240	FG2504.ZCE	20250411	1194.0	1194.0				1187.0	1187.0	-7.0	-7.0	0.0	0.0	3039.0	0.0
241	FG2504.ZCE	20250414	1187.0	1187.0				1187.0	1187.0	0.0	0.0	0.0	0.0	3039.0	0.0
242	FG2504.ZCE	20250415	1187.0	1187.0				1170.0	1170.0	-17.0	-17.0	128.0	307.2	0.0	-3039.0