finance-talk/data/FG/FG2508.csv

ts_code,trade_date,pre_close,pre_settle,open,high,low,close,settle,change1,change2,vol,amount,oi,oi_chg,delv_settle
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,,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
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,
FG2508.ZCE,20250811,1053.0,1056.0,,,,1056.0,1056.0,0.0,0.0,0.0,0.0,2852.0,0.0,
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,
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,
FG2508.ZCE,20250814,1060.0,1054.0,,,,1050.0,1050.0,-4.0,-4.0,604.0,1280.3,0.0,-2447.0,