finance-talk/data/FG/FG2512.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	FG2512.ZCE	20241216		1455.0	1452.0	1455.0	1423.0	1440.0	1432.0	-15.0	-23.0	148.0	423.73	87.0
3	FG2512.ZCE	20241217	1440.0	1432.0	1432.0	1450.0	1425.0	1444.0	1437.0	12.0	5.0	180.0	517.42	237.0	150.0
4	FG2512.ZCE	20241218	1444.0	1437.0	1452.0	1455.0	1435.0	1435.0	1446.0	-2.0	9.0	92.0	266.15	299.0	62.0
5	FG2512.ZCE	20241219	1435.0	1446.0	1439.0	1476.0	1439.0	1463.0	1458.0	17.0	12.0	145.0	422.75	386.0	87.0
6	FG2512.ZCE	20241220	1463.0	1458.0	1458.0	1465.0	1450.0	1450.0	1456.0	-8.0	-2.0	72.0	209.67	373.0	-13.0
7	FG2512.ZCE	20241223	1450.0	1456.0	1444.0	1460.0	1440.0	1445.0	1449.0	-11.0	-7.0	37.0	107.24	362.0	-11.0
8	FG2512.ZCE	20241224	1445.0	1449.0	1449.0	1468.0	1449.0	1468.0	1459.0	19.0	10.0	20.0	58.37	372.0	10.0
9	FG2512.ZCE	20241225	1468.0	1459.0	1468.0	1468.0	1446.0	1450.0	1456.0	-9.0	-3.0	110.0	320.24	377.0	5.0
10	FG2512.ZCE	20241226	1450.0	1456.0	1449.0	1452.0	1433.0	1441.0	1442.0	-15.0	-14.0	133.0	383.49	323.0	-54.0
11	FG2512.ZCE	20241227	1441.0	1442.0	1437.0	1443.0	1433.0	1433.0	1436.0	-9.0	-6.0	197.0	565.69	261.0	-62.0
12	FG2512.ZCE	20241230	1433.0	1436.0	1430.0	1436.0	1421.0	1429.0	1429.0	-7.0	-7.0	51.0	145.77	257.0	-4.0
13	FG2512.ZCE	20241231	1429.0	1429.0	1423.0	1426.0	1407.0	1407.0	1416.0	-22.0	-13.0	78.0	220.85	239.0	-18.0
14	FG2512.ZCE	20250102	1407.0	1416.0	1403.0	1419.0	1395.0	1410.0	1407.0	-6.0	-9.0	93.0	261.76	237.0	-2.0
15	FG2512.ZCE	20250103	1410.0	1407.0	1414.0	1414.0	1393.0	1406.0	1400.0	-1.0	-7.0	60.0	167.97	254.0	17.0
16	FG2512.ZCE	20250106	1406.0	1400.0	1398.0	1412.0	1390.0	1390.0	1398.0	-10.0	-2.0	115.0	321.62	268.0	14.0
17	FG2512.ZCE	20250107	1390.0	1398.0	1399.0	1404.0	1390.0	1394.0	1396.0	-4.0	-2.0	56.0	156.31	270.0	2.0
18	FG2512.ZCE	20250108	1394.0	1396.0	1395.0	1403.0	1368.0	1368.0	1384.0	-28.0	-12.0	242.0	669.63	280.0	10.0
19	FG2512.ZCE	20250109	1368.0	1384.0	1366.0	1379.0	1359.0	1376.0	1371.0	-8.0	-13.0	132.0	361.98	323.0	43.0
20	FG2512.ZCE	20250110	1376.0	1371.0	1372.0	1378.0	1368.0	1370.0	1372.0	-1.0	1.0	20.0	54.86	320.0	-3.0
21	FG2512.ZCE	20250113	1370.0	1372.0	1350.0	1419.0	1350.0	1410.0	1397.0	38.0	25.0	206.0	575.58	370.0	50.0
22	FG2512.ZCE	20250114	1410.0	1397.0	1406.0	1440.0	1404.0	1440.0	1426.0	43.0	29.0	328.0	935.27	463.0	93.0
23	FG2512.ZCE	20250115	1440.0	1426.0	1439.0	1452.0	1437.0	1447.0	1448.0	21.0	22.0	237.0	686.34	546.0	83.0
24	FG2512.ZCE	20250116	1447.0	1448.0	1459.0	1483.0	1441.0	1483.0	1458.0	35.0	10.0	196.0	571.71	599.0	53.0
25	FG2512.ZCE	20250117	1483.0	1458.0	1475.0	1497.0	1462.0	1495.0	1482.0	37.0	24.0	176.0	521.66	670.0	71.0
26	FG2512.ZCE	20250120	1495.0	1482.0	1494.0	1508.0	1467.0	1478.0	1488.0	-4.0	6.0	150.0	446.39	689.0	19.0
27	FG2512.ZCE	20250121	1478.0	1488.0	1474.0	1491.0	1468.0	1468.0	1480.0	-20.0	-8.0	127.0	375.84	678.0	-11.0
28	FG2512.ZCE	20250122	1468.0	1480.0	1472.0	1472.0	1457.0	1462.0	1462.0	-18.0	-18.0	60.0	175.48	664.0	-14.0
29	FG2512.ZCE	20250123	1462.0	1462.0	1464.0	1477.0	1460.0	1461.0	1468.0	-1.0	6.0	47.0	138.02	669.0	5.0
30	FG2512.ZCE	20250124	1461.0	1468.0	1462.0	1474.0	1456.0	1467.0	1466.0	-1.0	-2.0	21.0	61.56	668.0	-1.0
31	FG2512.ZCE	20250127	1467.0	1466.0	1460.0	1470.0	1448.0	1448.0	1457.0	-18.0	-9.0	64.0	186.51	672.0	4.0
32	FG2512.ZCE	20250205	1448.0	1457.0	1401.0	1456.0	1401.0	1431.0	1442.0	-26.0	-15.0	116.0	334.5	676.0	4.0
33	FG2512.ZCE	20250206	1431.0	1442.0	1436.0	1440.0	1426.0	1434.0	1433.0	-8.0	-9.0	61.0	174.78	687.0	11.0
34	FG2512.ZCE	20250207	1434.0	1433.0	1429.0	1458.0	1427.0	1445.0	1443.0	12.0	10.0	76.0	219.34	693.0	6.0
35	FG2512.ZCE	20250210	1445.0	1443.0	1443.0	1449.0	1427.0	1441.0	1439.0	-2.0	-4.0	363.0	1044.54	997.0	304.0
36	FG2512.ZCE	20250211	1441.0	1439.0	1449.0	1449.0	1430.0	1432.0	1437.0	-7.0	-2.0	84.0	241.41	1016.0	19.0
37	FG2512.ZCE	20250212	1432.0	1437.0	1430.0	1433.0	1423.0	1425.0	1428.0	-12.0	-9.0	75.0	214.24	1007.0	-9.0
38	FG2512.ZCE	20250213	1425.0	1428.0	1432.0	1435.0	1398.0	1398.0	1420.0	-30.0	-8.0	121.0	343.56	1032.0	25.0
39	FG2512.ZCE	20250214	1398.0	1420.0	1399.0	1404.0	1388.0	1392.0	1396.0	-28.0	-24.0	488.0	1362.16	854.0	-178.0
40	FG2512.ZCE	20250217	1392.0	1396.0	1397.0	1406.0	1383.0	1399.0	1393.0	3.0	-3.0	258.0	718.91	874.0	20.0
41	FG2512.ZCE	20250218	1399.0	1393.0	1394.0	1399.0	1390.0	1397.0	1395.0	4.0	2.0	132.0	368.26	892.0	18.0
42	FG2512.ZCE	20250219	1397.0	1395.0	1400.0	1403.0	1393.0	1396.0	1398.0	1.0	3.0	56.0	156.62	885.0	-7.0
43	FG2512.ZCE	20250220	1396.0	1398.0	1424.0	1424.0	1387.0	1410.0	1405.0	12.0	7.0	79.0	222.0	870.0	-15.0
44	FG2512.ZCE	20250221	1410.0	1405.0	1416.0	1416.0	1399.0	1403.0	1407.0	-2.0	2.0	84.0	236.38	875.0	5.0
45	FG2512.ZCE	20250224	1403.0	1407.0	1401.0	1409.0	1395.0	1405.0	1404.0	-2.0	-3.0	81.0	227.5	875.0	0.0
46	FG2512.ZCE	20250225	1405.0	1404.0	1402.0	1404.0	1392.0	1393.0	1399.0	-11.0	-5.0	89.0	249.05	883.0	8.0
47	FG2512.ZCE	20250226	1393.0	1399.0	1393.0	1401.0	1393.0	1395.0	1397.0	-4.0	-2.0	120.0	335.39	879.0	-4.0
48	FG2512.ZCE	20250227	1395.0	1397.0	1392.0	1403.0	1385.0	1401.0	1394.0	4.0	-3.0	99.0	275.93	873.0	-6.0
49	FG2512.ZCE	20250228	1401.0	1394.0	1406.0	1406.0	1395.0	1404.0	1400.0	10.0	6.0	145.0	405.96	891.0	18.0
50	FG2512.ZCE	20250303	1404.0	1400.0	1407.0	1407.0	1385.0	1392.0	1391.0	-8.0	-9.0	94.0	261.59	879.0	-12.0
51	FG2512.ZCE	20250304	1392.0	1391.0	1390.0	1395.0	1387.0	1394.0	1392.0	3.0	1.0	49.0	136.38	876.0	-3.0
52	FG2512.ZCE	20250305	1394.0	1392.0	1397.0	1406.0	1368.0	1375.0	1387.0	-17.0	-5.0	319.0	884.74	858.0	-18.0
53	FG2512.ZCE	20250306	1375.0	1387.0	1369.0	1374.0	1360.0	1371.0	1367.0	-16.0	-20.0	81.0	221.41	855.0	-3.0
54	FG2512.ZCE	20250307	1371.0	1367.0	1370.0	1371.0	1350.0	1353.0	1363.0	-14.0	-4.0	120.0	327.23	841.0	-14.0
55	FG2512.ZCE	20250310	1353.0	1363.0	1350.0	1351.0	1328.0	1335.0	1339.0	-28.0	-24.0	154.0	412.37	855.0	14.0
56	FG2512.ZCE	20250311	1335.0	1339.0	1329.0	1338.0	1323.0	1329.0	1329.0	-10.0	-10.0	151.0	401.43	867.0	12.0
57	FG2512.ZCE	20250312	1329.0	1329.0	1332.0	1339.0	1312.0	1314.0	1326.0	-15.0	-3.0	163.0	432.38	884.0	17.0
58	FG2512.ZCE	20250313	1314.0	1326.0	1314.0	1326.0	1300.0	1315.0	1314.0	-11.0	-12.0	200.0	525.5	914.0	30.0
59	FG2512.ZCE	20250314	1315.0	1314.0	1308.0	1329.0	1306.0	1325.0	1319.0	11.0	5.0	100.0	263.73	911.0	-3.0
60	FG2512.ZCE	20250317	1325.0	1319.0	1317.0	1345.0	1315.0	1318.0	1327.0	-1.0	8.0	112.0	297.22	918.0	7.0
61	FG2512.ZCE	20250318	1318.0	1327.0	1327.0	1338.0	1308.0	1311.0	1323.0	-16.0	-4.0	301.0	796.24	962.0	44.0
62	FG2512.ZCE	20250319	1311.0	1323.0	1311.0	1320.0	1302.0	1316.0	1310.0	-7.0	-13.0	113.0	296.04	971.0	9.0
63	FG2512.ZCE	20250320	1316.0	1310.0	1309.0	1316.0	1304.0	1308.0	1310.0	-2.0	0.0	74.0	193.93	984.0	13.0
64	FG2512.ZCE	20250321	1308.0	1310.0	1308.0	1309.0	1291.0	1302.0	1301.0	-8.0	-9.0	164.0	426.57	1005.0	21.0
65	FG2512.ZCE	20250324	1302.0	1301.0	1299.0	1353.0	1298.0	1342.0	1336.0	41.0	35.0	347.0	927.26	1016.0	11.0
66	FG2512.ZCE	20250325	1342.0	1336.0	1343.0	1347.0	1333.0	1346.0	1341.0	10.0	5.0	169.0	453.24	1062.0	46.0
67	FG2512.ZCE	20250326	1346.0	1341.0	1339.0	1340.0	1321.0	1328.0	1333.0	-13.0	-8.0	171.0	455.73	1081.0	19.0
68	FG2512.ZCE	20250327	1328.0	1333.0	1330.0	1338.0	1319.0	1328.0	1330.0	-5.0	-3.0	217.0	577.23	1132.0	51.0
69	FG2512.ZCE	20250328	1328.0	1330.0	1326.0	1327.0	1314.0	1316.0	1321.0	-14.0	-9.0	134.0	353.95	1142.0	10.0
70	FG2512.ZCE	20250331	1316.0	1321.0	1315.0	1315.0	1285.0	1290.0	1299.0	-31.0	-22.0	256.0	665.21	1061.0	-81.0
71	FG2512.ZCE	20250401	1290.0	1299.0	1292.0	1306.0	1279.0	1297.0	1290.0	-2.0	-9.0	407.0	1049.76	1029.0	-32.0
72	FG2512.ZCE	20250402	1297.0	1290.0	1300.0	1300.0	1282.0	1290.0	1291.0	0.0	1.0	281.0	725.61	935.0	-94.0
73	FG2512.ZCE	20250403	1290.0	1291.0	1288.0	1295.0	1275.0	1284.0	1287.0	-7.0	-4.0	193.0	496.7	988.0	53.0
74	FG2512.ZCE	20250407	1284.0	1287.0	1240.0	1267.0	1229.0	1257.0	1253.0	-30.0	-34.0	342.0	857.15	967.0	-21.0
75	FG2512.ZCE	20250408	1257.0	1253.0	1265.0	1279.0	1248.0	1252.0	1260.0	-1.0	7.0	227.0	571.88	990.0	23.0
76	FG2512.ZCE	20250409	1252.0	1260.0	1253.0	1256.0	1211.0	1245.0	1234.0	-15.0	-26.0	534.0	1317.96	951.0	-39.0
77	FG2512.ZCE	20250410	1245.0	1234.0	1240.0	1281.0	1236.0	1261.0	1261.0	27.0	27.0	408.0	1029.19	931.0	-20.0
78	FG2512.ZCE	20250411	1261.0	1261.0	1256.0	1261.0	1246.0	1254.0	1254.0	-7.0	-7.0	221.0	554.29	938.0	7.0
79	FG2512.ZCE	20250414	1254.0	1254.0	1256.0	1262.0	1250.0	1256.0	1257.0	2.0	3.0	159.0	399.72	935.0	-3.0
80	FG2512.ZCE	20250415	1256.0	1257.0	1255.0	1257.0	1223.0	1232.0	1240.0	-25.0	-17.0	263.0	652.31	911.0	-24.0
81	FG2512.ZCE	20250416	1232.0	1240.0	1232.0	1240.0	1226.0	1238.0	1232.0	-2.0	-8.0	150.0	369.61	911.0	0.0
82	FG2512.ZCE	20250417	1238.0	1232.0	1230.0	1232.0	1212.0	1215.0	1221.0	-17.0	-11.0	323.0	788.84	984.0	73.0
83	FG2512.ZCE	20250418	1215.0	1221.0	1212.0	1212.0	1175.0	1175.0	1189.0	-46.0	-32.0	659.0	1567.45	1079.0	95.0
84	FG2512.ZCE	20250421	1175.0	1189.0	1178.0	1191.0	1169.0	1186.0	1180.0	-3.0	-9.0	307.0	724.35	1087.0	8.0
85	FG2512.ZCE	20250422	1186.0	1180.0	1190.0	1190.0	1172.0	1175.0	1182.0	-5.0	2.0	307.0	725.45	1123.0	36.0
86	FG2512.ZCE	20250423	1175.0	1182.0	1181.0	1207.0	1181.0	1204.0	1198.0	22.0	16.0	316.0	757.02	1144.0	21.0
87	FG2512.ZCE	20250424	1204.0	1198.0	1201.0	1202.0	1180.0	1186.0	1192.0	-12.0	-6.0	207.0	493.37	1171.0	27.0
88	FG2512.ZCE	20250425	1186.0	1192.0	1186.0	1193.0	1174.0	1180.0	1180.0	-12.0	-12.0	336.0	792.65	1164.0	-7.0
89	FG2512.ZCE	20250428	1180.0	1180.0	1180.0	1200.0	1180.0	1182.0	1188.0	2.0	8.0	207.0	491.74	1187.0	23.0
90	FG2512.ZCE	20250429	1182.0	1188.0	1185.0	1188.0	1168.0	1172.0	1177.0	-16.0	-11.0	187.0	440.29	1187.0	0.0
91	FG2512.ZCE	20250430	1172.0	1177.0	1170.0	1170.0	1140.0	1147.0	1153.0	-30.0	-24.0	523.0	1206.21	1237.0	50.0
92	FG2512.ZCE	20250506	1147.0	1153.0	1150.0	1150.0	1126.0	1131.0	1135.0	-22.0	-18.0	231.0	524.39	1256.0	19.0
93	FG2512.ZCE	20250507	1131.0	1135.0	1137.0	1150.0	1127.0	1129.0	1137.0	-6.0	2.0	365.0	829.75	1324.0	68.0
94	FG2512.ZCE	20250508	1129.0	1137.0	1128.0	1128.0	1103.0	1119.0	1114.0	-18.0	-23.0	535.0	1192.28	1449.0	125.0
95	FG2512.ZCE	20250509	1119.0	1114.0	1120.0	1121.0	1092.0	1093.0	1103.0	-21.0	-11.0	454.0	1001.6	1447.0	-2.0
96	FG2512.ZCE	20250512	1093.0	1103.0	1095.0	1106.0	1081.0	1100.0	1093.0	-3.0	-10.0	565.0	1234.94	1473.0	26.0
97	FG2512.ZCE	20250513	1100.0	1093.0	1109.0	1114.0	1075.0	1077.0	1091.0	-16.0	-2.0	587.0	1280.34	1597.0	124.0
98	FG2512.ZCE	20250514	1077.0	1091.0	1078.0	1111.0	1071.0	1110.0	1097.0	19.0	6.0	774.0	1698.17	1697.0	100.0
99	FG2512.ZCE	20250515	1110.0	1097.0	1102.0	1109.0	1093.0	1098.0	1099.0	1.0	2.0	296.0	650.77	1717.0	20.0
100	FG2512.ZCE	20250516	1098.0	1099.0	1093.0	1098.0	1071.0	1073.0	1080.0	-26.0	-19.0	581.0	1254.92	1843.0	126.0
101	FG2512.ZCE	20250519	1073.0	1080.0	1074.0	1094.0	1074.0	1086.0	1083.0	6.0	3.0	384.0	832.11	1844.0	1.0
102	FG2512.ZCE	20250520	1086.0	1083.0	1088.0	1098.0	1082.0	1091.0	1091.0	8.0	8.0	292.0	637.32	1834.0	-10.0
103	FG2512.ZCE	20250521	1091.0	1091.0	1092.0	1101.0	1085.0	1100.0	1092.0	9.0	1.0	326.0	712.11	1808.0	-26.0
104	FG2512.ZCE	20250522	1100.0	1092.0	1098.0	1104.0	1077.0	1087.0	1088.0	-5.0	-4.0	425.0	925.06	1816.0	8.0
105	FG2512.ZCE	20250523	1087.0	1088.0	1082.0	1087.0	1068.0	1070.0	1078.0	-18.0	-10.0	284.0	612.22	1811.0	-5.0
106	FG2512.ZCE	20250526	1070.0	1078.0	1072.0	1103.0	1072.0	1090.0	1090.0	12.0	12.0	828.0	1805.68	1842.0	31.0
107	FG2512.ZCE	20250527	1090.0	1090.0	1093.0	1109.0	1081.0	1095.0	1092.0	5.0	2.0	506.0	1105.23	1839.0	-3.0
108	FG2512.ZCE	20250528	1095.0	1092.0	1095.0	1098.0	1077.0	1079.0	1087.0	-13.0	-5.0	530.0	1152.5	1766.0	-73.0
109	FG2512.ZCE	20250529	1079.0	1087.0	1079.0	1083.0	1056.0	1061.0	1065.0	-26.0	-22.0	916.0	1951.78	2041.0	275.0
110	FG2512.ZCE	20250530	1061.0	1065.0	1062.0	1065.0	1045.0	1055.0	1056.0	-10.0	-9.0	647.0	1366.99	2093.0	52.0
111	FG2512.ZCE	20250603	1055.0	1056.0	1046.0	1048.0	1023.0	1024.0	1033.0	-32.0	-23.0	585.0	1208.88	2179.0	86.0
112	FG2512.ZCE	20250604	1024.0	1033.0	1028.0	1061.0	1021.0	1052.0	1037.0	19.0	4.0	992.0	2057.68	2156.0	-23.0
113	FG2512.ZCE	20250605	1052.0	1037.0	1046.0	1050.0	1026.0	1032.0	1037.0	-5.0	0.0	445.0	922.51	2214.0	58.0
114	FG2512.ZCE	20250606	1032.0	1037.0	1042.0	1075.0	1042.0	1066.0	1063.0	29.0	26.0	1012.0	2151.07	2359.0	145.0
115	FG2512.ZCE	20250609	1066.0	1063.0	1062.0	1083.0	1057.0	1078.0	1071.0	15.0	8.0	854.0	1829.69	2511.0	152.0
116	FG2512.ZCE	20250610	1078.0	1071.0	1074.0	1076.0	1058.0	1064.0	1068.0	-7.0	-3.0	533.0	1138.03	2518.0	7.0
117	FG2512.ZCE	20250611	1064.0	1068.0	1064.0	1074.0	1061.0	1068.0	1067.0	0.0	-1.0	231.0	493.07	2655.0	137.0
118	FG2512.ZCE	20250612	1068.0	1067.0	1067.0	1070.0	1049.0	1055.0	1060.0	-12.0	-7.0	282.0	597.95	2601.0	-54.0
119	FG2512.ZCE	20250613	1055.0	1060.0	1053.0	1061.0	1040.0	1047.0	1049.0	-13.0	-11.0	490.0	1028.09	2625.0	24.0
120	FG2512.ZCE	20250616	1047.0	1049.0	1046.0	1057.0	1040.0	1052.0	1047.0	3.0	-2.0	289.0	605.34	2644.0	19.0
121	FG2512.ZCE	20250617	1052.0	1047.0	1052.0	1056.0	1039.0	1046.0	1046.0	-1.0	-1.0	192.0	401.76	2618.0	-26.0
122	FG2512.ZCE	20250618	1046.0	1046.0	1044.0	1054.0	1044.0	1049.0	1051.0	3.0	5.0	153.0	321.48	2603.0	-15.0
123	FG2512.ZCE	20250619	1049.0	1051.0	1051.0	1072.0	1051.0	1066.0	1064.0	15.0	13.0	479.0	1018.9	2742.0	139.0
124	FG2512.ZCE	20250620	1066.0	1064.0	1068.0	1088.0	1061.0	1078.0	1075.0	14.0	11.0	420.0	903.36	2816.0	74.0
125	FG2512.ZCE	20250623	1078.0	1075.0	1077.0	1080.0	1067.0	1075.0	1073.0	0.0	-2.0	326.0	699.75	2798.0	-18.0
126	FG2512.ZCE	20250624	1075.0	1073.0	1075.0	1088.0	1072.0	1080.0	1081.0	7.0	8.0	530.0	1146.14	2765.0	-33.0
127	FG2512.ZCE	20250625	1080.0	1081.0	1081.0	1084.0	1071.0	1081.0	1076.0	0.0	-5.0	336.0	722.96	2777.0	12.0
128	FG2512.ZCE	20250626	1081.0	1076.0	1082.0	1087.0	1074.0	1087.0	1082.0	11.0	6.0	595.0	1287.12	2937.0	160.0
129	FG2512.ZCE	20250627	1087.0	1082.0	1086.0	1097.0	1080.0	1089.0	1087.0	7.0	5.0	731.0	1589.86	2883.0	-54.0
130	FG2512.ZCE	20250630	1089.0	1087.0	1092.0	1105.0	1087.0	1095.0	1099.0	8.0	12.0	1196.0	2627.76	3494.0	611.0
131	FG2512.ZCE	20250701	1095.0	1099.0	1100.0	1100.0	1073.0	1077.0	1082.0	-22.0	-17.0	5054.0	10938.45	4519.0	1025.0
132	FG2512.ZCE	20250702	1077.0	1082.0	1081.0	1156.0	1081.0	1152.0	1123.0	70.0	41.0	10897.0	24464.52	6302.0	1783.0
133	FG2512.ZCE	20250703	1152.0	1123.0	1154.0	1161.0	1125.0	1139.0	1143.0	16.0	20.0	9616.0	21990.4	7057.0	755.0
134	FG2512.ZCE	20250704	1139.0	1143.0	1134.0	1150.0	1126.0	1129.0	1136.0	-14.0	-7.0	7685.0	17461.46	6929.0	-128.0
135	FG2512.ZCE	20250707	1129.0	1136.0	1130.0	1136.0	1118.0	1125.0	1127.0	-11.0	-9.0	3560.0	8026.04	7381.0	452.0
136	FG2512.ZCE	20250708	1125.0	1127.0	1123.0	1139.0	1122.0	1132.0	1129.0	5.0	2.0	3234.0	7304.73	7129.0	-252.0
137	FG2512.ZCE	20250709	1132.0	1129.0	1135.0	1143.0	1126.0	1141.0	1135.0	12.0	6.0	4923.0	11175.48	7310.0	181.0
138	FG2512.ZCE	20250710	1141.0	1135.0	1143.0	1199.0	1139.0	1183.0	1164.0	48.0	29.0	9071.0	21113.7	7075.0	-235.0
139	FG2512.ZCE	20250711	1183.0	1164.0	1187.0	1203.0	1179.0	1185.0	1190.0	21.0	26.0	9804.0	23332.43	7308.0	233.0
140	FG2512.ZCE	20250714	1185.0	1190.0	1181.0	1209.0	1177.0	1206.0	1186.0	16.0	-4.0	10711.0	25399.27	7736.0	428.0
141	FG2512.ZCE	20250715	1206.0	1186.0	1206.0	1209.0	1168.0	1181.0	1188.0	-5.0	2.0	8094.0	19226.06	7872.0	136.0
142	FG2512.ZCE	20250716	1181.0	1188.0	1182.0	1186.0	1169.0	1176.0	1176.0	-12.0	-12.0	5547.0	13050.22	7845.0	-27.0
143	FG2512.ZCE	20250717	1176.0	1176.0	1178.0	1190.0	1175.0	1184.0	1183.0	8.0	7.0	12736.0	30135.61	9078.0	1233.0
144	FG2512.ZCE	20250718	1184.0	1183.0	1185.0	1206.0	1176.0	1182.0	1190.0	-1.0	7.0	8229.0	19584.24	8473.0	-605.0
145	FG2512.ZCE	20250721	1182.0	1190.0	1191.0	1285.0	1186.0	1268.0	1248.0	78.0	58.0	17101.0	42700.88	8110.0	-363.0
146	FG2512.ZCE	20250722	1268.0	1248.0	1267.0	1361.0	1265.0	1356.0	1308.0	108.0	60.0	18962.0	49607.77	7822.0	-288.0
147	FG2512.ZCE	20250723	1356.0	1308.0	1353.0	1373.0	1291.0	1323.0	1328.0	15.0	20.0	19148.0	50843.76	9313.0	1491.0
148	FG2512.ZCE	20250724	1323.0	1328.0	1319.0	1447.0	1306.0	1413.0	1366.0	85.0	38.0	21654.0	59176.97	9775.0	462.0
149	FG2512.ZCE	20250725	1413.0	1366.0	1423.0	1453.0	1413.0	1442.0	1436.0	76.0	70.0	19711.0	56615.98	10903.0	1128.0
150	FG2512.ZCE	20250728	1442.0	1436.0	1435.0	1435.0	1306.0	1311.0	1369.0	-125.0	-67.0	19122.0	52363.55	10432.0	-471.0
151	FG2512.ZCE	20250729	1311.0	1369.0	1320.0	1326.0	1267.0	1321.0	1305.0	-48.0	-64.0	17432.0	45496.63	11824.0	1392.0
152	FG2512.ZCE	20250730	1321.0	1305.0	1322.0	1390.0	1306.0	1327.0	1353.0	22.0	48.0	22033.0	59608.76	12001.0	177.0
153	FG2512.ZCE	20250731	1327.0	1353.0	1315.0	1319.0	1232.0	1240.0	1278.0	-113.0	-75.0	14941.0	38181.69	10845.0	-1156.0
154	FG2512.ZCE	20250801	1240.0	1278.0	1244.0	1263.0	1214.0	1237.0	1238.0	-41.0	-40.0	18121.0	44885.39	11858.0	1013.0
155	FG2512.ZCE	20250804	1237.0	1238.0	1246.0	1250.0	1207.0	1241.0	1228.0	3.0	-10.0	15726.0	38624.12	11567.0	-291.0
156	FG2512.ZCE	20250805	1241.0	1228.0	1241.0	1256.0	1211.0	1241.0	1231.0	13.0	3.0	21241.0	52281.08	12035.0	468.0
157	FG2512.ZCE	20250806	1241.0	1231.0	1242.0	1255.0	1221.0	1243.0	1238.0	12.0	7.0	24819.0	61444.01	12166.0	131.0
158	FG2512.ZCE	20250807	1243.0	1238.0	1251.0	1253.0	1218.0	1231.0	1237.0	-7.0	-1.0	32972.0	81544.77	13424.0	1258.0
159	FG2512.ZCE	20250808	1231.0	1237.0	1228.0	1230.0	1198.0	1210.0	1214.0	-27.0	-23.0	24196.0	58746.51	12998.0	-426.0
160	FG2512.ZCE	20250811	1210.0	1214.0	1208.0	1239.0	1199.0	1227.0	1227.0	13.0	13.0	46220.0	113408.7	13345.0	347.0
161	FG2512.ZCE	20250812	1227.0	1227.0	1228.0	1276.0	1207.0	1250.0	1243.0	23.0	16.0	54536.0	135596.54	13537.0	192.0
162	FG2512.ZCE	20250813	1250.0	1243.0	1246.0	1265.0	1223.0	1228.0	1249.0	-15.0	6.0	31530.0	78761.08	13379.0	-158.0
163	FG2512.ZCE	20250814	1228.0	1249.0	1224.0	1242.0	1206.0	1231.0	1228.0	-18.0	-21.0	31367.0	77038.5	13392.0	13.0
164	FG2512.ZCE	20250815	1231.0	1228.0	1230.0	1251.0	1213.0	1222.0	1229.0	-6.0	1.0	32479.0	79817.88	13293.0	-99.0
165	FG2512.ZCE	20250818	1222.0	1229.0	1223.0	1247.0	1203.0	1221.0	1226.0	-8.0	-3.0	41427.0	101597.72	14649.0	1356.0
166	FG2512.ZCE	20250819	1221.0	1226.0	1226.0	1245.0	1204.0	1206.0	1223.0	-20.0	-3.0	37049.0	90602.86	14842.0	193.0
167	FG2512.ZCE	20250820	1206.0	1223.0	1208.0	1209.0	1155.0	1171.0	1175.0	-52.0	-48.0	50474.0	118568.43	14890.0	48.0
168	FG2512.ZCE	20250821	1171.0	1175.0	1175.0	1185.0	1158.0	1163.0	1169.0	-12.0	-6.0	57920.0	135423.46	15736.0	846.0
169	FG2512.ZCE	20250822	1163.0	1169.0	1168.0	1181.0	1160.0	1179.0	1170.0	10.0	1.0	23362.0	54675.63	15453.0	-283.0
170	FG2512.ZCE	20250825	1179.0	1170.0	1182.0	1218.0	1182.0	1198.0	1197.0	28.0	27.0	40721.0	97518.6	16311.0	858.0
171	FG2512.ZCE	20250826	1198.0	1197.0	1199.0	1200.0	1178.0	1178.0	1190.0	-19.0	-7.0	30092.0	71599.93	16522.0	211.0
172	FG2512.ZCE	20250827	1178.0	1190.0	1179.0	1191.0	1173.0	1178.0	1183.0	-12.0	-7.0	26113.0	61776.24	17871.0	1349.0
173	FG2512.ZCE	20250828	1178.0	1183.0	1179.0	1181.0	1154.0	1178.0	1166.0	-5.0	-17.0	30088.0	70141.45	18170.0	299.0
174	FG2512.ZCE	20250829	1178.0	1166.0	1185.0	1187.0	1163.0	1181.0	1173.0	15.0	7.0	42665.0	100110.39	20921.0	2751.0
175	FG2512.ZCE	20250901	1181.0	1173.0	1180.0	1180.0	1136.0	1148.0	1153.0	-25.0	-20.0	40867.0	94216.34	15648.0	-5273.0
176	FG2512.ZCE	20250902	1148.0	1153.0	1150.0	1162.0	1140.0	1143.0	1150.0	-10.0	-3.0	30465.0	70071.78	15057.0	-591.0
177	FG2512.ZCE	20250903	1143.0	1150.0	1145.0	1161.0	1139.0	1144.0	1149.0	-6.0	-1.0	19381.0	44546.4	15096.0	39.0
178	FG2512.ZCE	20250904	1144.0	1149.0	1151.0	1154.0	1128.0	1146.0	1144.0	-3.0	-5.0	44010.0	100655.42	16036.0	940.0
179	FG2512.ZCE	20250905	1146.0	1144.0	1149.0	1204.0	1142.0	1194.0	1170.0	50.0	26.0	44913.0	105130.41	15450.0	-586.0
180	FG2512.ZCE	20250908	1194.0	1170.0	1192.0	1221.0	1170.0	1208.0	1195.0	38.0	25.0	41641.0	99499.69	16227.0	777.0
181	FG2512.ZCE	20250909	1208.0	1195.0	1205.0	1217.0	1192.0	1200.0	1206.0	5.0	11.0	31990.0	77145.75	14787.0	-1440.0
182	FG2512.ZCE	20250910	1200.0	1206.0	1192.0	1200.0	1172.0	1189.0	1188.0	-17.0	-18.0	32213.0	76529.22	14512.0	-275.0
183	FG2512.ZCE	20250911	1189.0	1188.0	1194.0	1208.0	1183.0	1192.0	1192.0	4.0	4.0	35086.0	83621.38	13997.0	-515.0
184	FG2512.ZCE	20250912	1192.0	1192.0	1187.0	1190.0	1170.0	1185.0	1181.0	-7.0	-11.0	24837.0	58644.37	15206.0	1209.0
185	FG2512.ZCE	20250915	1185.0	1181.0	1186.0	1216.0	1176.0	1206.0	1197.0	25.0	16.0	41674.0	99759.94	17574.0	2368.0
186	FG2512.ZCE	20250916	1206.0	1197.0	1220.0	1245.0	1217.0	1237.0	1234.0	40.0	37.0	47154.0	116419.79	19400.0	1826.0
187	FG2512.ZCE	20250917	1237.0	1234.0	1238.0	1243.0	1223.0	1231.0	1233.0	-3.0	-1.0	34792.0	85782.82	21115.0	1715.0
188	FG2512.ZCE	20250918	1231.0	1233.0	1226.0	1236.0	1202.0	1210.0	1215.0	-23.0	-18.0	36677.0	89127.26	20577.0	-538.0
189	FG2512.ZCE	20250919	1210.0	1215.0	1209.0	1224.0	1203.0	1216.0	1214.0	1.0	-1.0	33713.0	81857.42	20544.0	-33.0
190	FG2512.ZCE	20250922	1216.0	1214.0	1216.0	1230.0	1189.0	1202.0	1211.0	-12.0	-3.0	50972.0	123497.19	20876.0	332.0
191	FG2512.ZCE	20250923	1202.0	1211.0	1196.0	1197.0	1173.0	1189.0	1184.0	-22.0	-27.0	38432.0	91030.9	19132.0	-1744.0
192	FG2512.ZCE	20250924	1189.0	1184.0	1189.0	1274.0	1185.0	1240.0	1228.0	56.0	44.0	61366.0	150771.71	21183.0	2051.0
193	FG2512.ZCE	20250925	1240.0	1228.0	1253.0	1282.0	1240.0	1272.0	1265.0	44.0	37.0	60008.0	151791.67	21420.0	237.0
194	FG2512.ZCE	20250926	1272.0	1265.0	1267.0	1272.0	1246.0	1253.0	1259.0	-12.0	-6.0	32889.0	82814.46	20719.0	-701.0
195	FG2512.ZCE	20250929	1253.0	1259.0	1252.0	1255.0	1217.0	1230.0	1230.0	-29.0	-29.0	57135.0	140604.75	19843.0	-876.0
196	FG2512.ZCE	20250930	1230.0	1230.0	1228.0	1244.0	1213.0	1214.0	1232.0	-16.0	2.0	31760.0	78257.85	21993.0	2150.0
197	FG2512.ZCE	20251009	1214.0	1232.0	1219.0	1236.0	1204.0	1224.0	1220.0	-8.0	-12.0	18018.0	43972.59	26781.0	4788.0
198	FG2512.ZCE	20251010	1224.0	1220.0	1232.0	1249.0	1210.0	1215.0	1230.0	-5.0	10.0	36385.0	89524.47	33576.0	6795.0
199	FG2512.ZCE	20251013	1215.0	1230.0	1209.0	1209.0	1164.0	1185.0	1186.0	-45.0	-44.0	37570.0	89147.14	33303.0	-273.0
200	FG2512.ZCE	20251014	1185.0	1186.0	1186.0	1188.0	1139.0	1146.0	1155.0	-40.0	-31.0	34635.0	79998.03	37693.0	4390.0
201	FG2512.ZCE	20251015	1146.0	1155.0	1141.0	1152.0	1127.0	1131.0	1137.0	-24.0	-18.0	33827.0	76940.78	37097.0	-596.0
202	FG2512.ZCE	20251016	1131.0	1137.0	1139.0	1151.0	1129.0	1149.0	1138.0	12.0	1.0	40694.0	92643.61	37428.0	331.0
203	FG2512.ZCE	20251017	1149.0	1138.0	1147.0	1147.0	1096.0	1100.0	1122.0	-38.0	-16.0	53112.0	119233.84	36493.0	-935.0
204	FG2512.ZCE	20251020	1100.0	1122.0	1103.0	1128.0	1091.0	1095.0	1114.0	-27.0	-8.0	68814.0	153307.44	37491.0	998.0
205	FG2512.ZCE	20251021	1095.0	1114.0	1098.0	1106.0	1083.0	1093.0	1094.0	-21.0	-20.0	36265.0	79357.15	37148.0	-343.0
206	FG2512.ZCE	20251022	1093.0	1094.0	1095.0	1107.0	1080.0	1099.0	1096.0	5.0	2.0	43694.0	95811.15	36131.0	-1017.0
207	FG2512.ZCE	20251023	1099.0	1096.0	1101.0	1121.0	1089.0	1113.0	1103.0	17.0	7.0	39995.0	88227.87	34775.0	-1356.0
208	FG2512.ZCE	20251024	1113.0	1103.0	1110.0	1113.0	1093.0	1098.0	1102.0	-5.0	-1.0	45577.0	100437.52	33382.0	-1393.0
209	FG2512.ZCE	20251027	1098.0	1102.0	1096.0	1114.0	1089.0	1103.0	1102.0	1.0	0.0	56415.0	124371.61	32043.0	-1339.0
210	FG2512.ZCE	20251028	1103.0	1102.0	1103.0	1127.0	1102.0	1118.0	1115.0	16.0	13.0	33532.0	74750.53	31112.0	-931.0
211	FG2512.ZCE	20251029	1118.0	1115.0	1118.0	1138.0	1115.0	1133.0	1128.0	18.0	13.0	33810.0	76284.63	28362.0	-2750.0
212	FG2512.ZCE	20251030	1133.0	1128.0	1127.0	1127.0	1094.0	1102.0	1111.0	-26.0	-17.0	49680.0	110405.21	28111.0	-251.0
213	FG2512.ZCE	20251031	1102.0	1111.0	1102.0	1112.0	1087.0	1092.0	1099.0	-19.0	-12.0	38263.0	84139.43	25722.0	-2389.0
214	FG2512.ZCE	20251103	1092.0	1099.0	1093.0	1134.0	1085.0	1103.0	1111.0	4.0	12.0	24007.0	53359.53	23745.0	-1977.0
215	FG2512.ZCE	20251104	1103.0	1111.0	1103.0	1121.0	1096.0	1112.0	1109.0	1.0	-2.0	10158.0	22540.22	22552.0	-1193.0
216	FG2512.ZCE	20251105	1112.0	1109.0	1119.0	1128.0	1103.0	1108.0	1114.0	-1.0	5.0	13034.0	29030.9	23403.0	851.0
217	FG2512.ZCE	20251106	1108.0	1114.0	1113.0	1116.0	1097.0	1110.0	1106.0	-4.0	-8.0	10649.0	23563.8	22376.0	-1027.0
218	FG2512.ZCE	20251107	1110.0	1106.0	1108.0	1119.0	1103.0	1104.0	1110.0	-2.0	4.0	7644.0	16972.25	23146.0	770.0
219	FG2512.ZCE	20251110	1104.0	1110.0	1103.0	1108.0	1071.0	1079.0	1087.0	-31.0	-23.0	22897.0	49810.88	24525.0	1379.0
220	FG2512.ZCE	20251111	1079.0	1087.0	1079.0	1084.0	1065.0	1069.0	1075.0	-18.0	-12.0	14358.0	31045.83	29786.0	5261.0
221	FG2512.ZCE	20251112	1069.0	1075.0	1065.0	1077.0	1058.0	1061.0	1066.0	-14.0	-9.0	107476.0	232147.37	27357.0	-2429.0
222	FG2512.ZCE	20251113	1061.0	1066.0	1061.0	1062.0	1044.0	1059.0	1055.0	-7.0	-11.0	19213.0	40529.35	16383.0	-10974.0
223	FG2512.ZCE	20251114	1059.0	1055.0	1062.0	1062.0	1034.0	1037.0	1047.0	-18.0	-8.0	5954.0	12462.15	12579.0	-3804.0
224	FG2512.ZCE	20251117	1037.0	1047.0	1035.0	1042.0	1025.0	1033.0	1033.0	-14.0	-14.0	4471.0	9240.93	10518.0	-2061.0
225	FG2512.ZCE	20251118	1033.0	1033.0	1038.0	1039.0	1022.0	1026.0	1031.0	-7.0	-2.0	3696.0	7618.85	8772.0	-1746.0
226	FG2512.ZCE	20251119	1026.0	1031.0	1028.0	1031.0	1017.0	1017.0	1023.0	-14.0	-8.0	1949.0	3988.33	7863.0	-909.0
227	FG2512.ZCE	20251120	1017.0	1023.0	1018.0	1021.0	997.0	998.0	1006.0	-25.0	-17.0	3704.0	7453.65	6534.0	-1329.0
228	FG2512.ZCE	20251121	998.0	1006.0	1000.0	1005.0	977.0	997.0	993.0	-9.0	-13.0	1588.0	3154.48	6061.0	-473.0
229	FG2512.ZCE	20251124	997.0	993.0	999.0	1024.0	997.0	1019.0	1010.0	26.0	17.0	5240.0	10580.75	3722.0	-2339.0
230	FG2512.ZCE	20251125	1019.0	1010.0	1019.0	1031.0	1017.0	1020.0	1024.0	10.0	14.0	1263.0	2585.62	3057.0	-665.0
231	FG2512.ZCE	20251126	1020.0	1024.0	1018.0	1045.0	1016.0	1042.0	1033.0	18.0	9.0	1036.0	2139.64	2519.0	-538.0
232	FG2512.ZCE	20251127	1042.0	1033.0	1044.0	1058.0	1033.0	1050.0	1044.0	17.0	11.0	1721.0	3593.5	1528.0	-991.0
233	FG2512.ZCE	20251128	1050.0	1044.0	1055.0	1079.0	1050.0	1054.0	1066.0	10.0	22.0	1829.0	3899.04	543.0	-985.0
234	FG2512.ZCE	20251201	1054.0	1066.0	1054.0	1054.0	973.0	1029.0	1033.0	-37.0	-33.0	367.0	757.89	431.0	-112.0
235	FG2512.ZCE	20251202	1029.0	1033.0	1038.0	1039.0	1028.0	1028.0	1033.0	-5.0	0.0	42.0	86.78	450.0	19.0
236	FG2512.ZCE	20251203	1028.0	1033.0	1022.0	1023.0	1022.0	1023.0	1022.0	-10.0	-11.0	18.0	36.8	440.0	-10.0
237	FG2512.ZCE	20251204	1023.0	1022.0	1020.0	1025.0	1020.0	1020.0	1022.0	-2.0	0.0	3.0	6.13	440.0	0.0
238	FG2512.ZCE	20251205	1020.0	1022.0	1020.0	1020.0	1020.0	1020.0	1020.0	-2.0	-2.0	1.0	2.04	439.0	-1.0
239	FG2512.ZCE	20251208	1020.0	1020.0				1012.0	1012.0	-8.0	-8.0	0.0	0.0	439.0	0.0
240	FG2512.ZCE	20251209	1012.0	1012.0	971.0	971.0	967.0	969.0	969.0	-43.0	-43.0	68.0	131.84	438.0	-1.0
241	FG2512.ZCE	20251210	969.0	969.0	960.0	960.0	960.0	960.0	960.0	-9.0	-9.0	15.0	28.8	438.0	0.0
242	FG2512.ZCE	20251211	960.0	960.0	1045.0	1045.0	950.0	950.0	993.0	-10.0	33.0	10.0	19.86	438.0	0.0
243	FG2512.ZCE	20251212	950.0	993.0	940.0	940.0	940.0	940.0	940.0	-53.0	-53.0	105.0	197.4	0.0	-438.0