finance-talk/data/FG/FG2501.csv

ts_code,trade_date,pre_close,pre_settle,open,high,low,close,settle,change1,change2,vol,amount,oi,oi_chg,delv_settle
FG2501.ZCE,20240116,,1601.0,1595.0,1611.0,1578.0,1588.0,1592.0,-13.0,-9.0,1279.0,4072.05,766.0,,
FG2501.ZCE,20240117,1588.0,1592.0,1592.0,1605.0,1573.0,1575.0,1588.0,-17.0,-4.0,1013.0,3218.17,1263.0,497.0,
FG2501.ZCE,20240118,1575.0,1588.0,1575.0,1590.0,1562.0,1586.0,1579.0,-2.0,-9.0,766.0,2418.76,1407.0,144.0,
FG2501.ZCE,20240119,1586.0,1579.0,1589.0,1599.0,1580.0,1599.0,1590.0,20.0,11.0,746.0,2372.51,1553.0,146.0,
FG2501.ZCE,20240122,1599.0,1590.0,1600.0,1653.0,1596.0,1633.0,1624.0,43.0,34.0,1692.0,5494.36,1665.0,112.0,
FG2501.ZCE,20240123,1633.0,1624.0,1626.0,1632.0,1614.0,1626.0,1623.0,2.0,-1.0,543.0,1762.21,1765.0,100.0,
FG2501.ZCE,20240124,1626.0,1623.0,1626.0,1656.0,1612.0,1653.0,1636.0,30.0,13.0,910.0,2976.9,1709.0,-56.0,
FG2501.ZCE,20240125,1653.0,1636.0,1658.0,1673.0,1645.0,1656.0,1659.0,20.0,23.0,823.0,2730.7,1692.0,-17.0,
FG2501.ZCE,20240126,1656.0,1659.0,1656.0,1663.0,1630.0,1645.0,1646.0,-14.0,-13.0,914.0,3009.41,1810.0,118.0,
FG2501.ZCE,20240129,1645.0,1646.0,1635.0,1688.0,1635.0,1644.0,1661.0,-2.0,15.0,1381.0,4588.9,2068.0,258.0,
FG2501.ZCE,20240130,1644.0,1661.0,1643.0,1658.0,1631.0,1638.0,1643.0,-23.0,-18.0,904.0,2970.66,2221.0,153.0,
FG2501.ZCE,20240131,1638.0,1643.0,1632.0,1645.0,1622.0,1636.0,1633.0,-7.0,-10.0,587.0,1916.69,2268.0,47.0,
FG2501.ZCE,20240201,1636.0,1633.0,1632.0,1635.0,1585.0,1594.0,1602.0,-39.0,-31.0,1688.0,5407.29,3077.0,809.0,
FG2501.ZCE,20240202,1594.0,1602.0,1597.0,1605.0,1576.0,1580.0,1586.0,-22.0,-16.0,1563.0,4957.42,3335.0,258.0,
FG2501.ZCE,20240205,1580.0,1586.0,1583.0,1608.0,1580.0,1593.0,1597.0,7.0,11.0,1038.0,3314.42,3214.0,-121.0,
FG2501.ZCE,20240206,1593.0,1597.0,1593.0,1612.0,1578.0,1607.0,1596.0,10.0,-1.0,1215.0,3877.18,3101.0,-113.0,
FG2501.ZCE,20240207,1607.0,1596.0,1605.0,1620.0,1597.0,1612.0,1606.0,16.0,10.0,854.0,2743.09,3073.0,-28.0,
FG2501.ZCE,20240208,1612.0,1606.0,1610.0,1639.0,1609.0,1611.0,1624.0,5.0,18.0,1355.0,4402.31,2873.0,-200.0,
FG2501.ZCE,20240219,1611.0,1624.0,1608.0,1609.0,1571.0,1578.0,1584.0,-46.0,-40.0,2216.0,7021.92,3672.0,799.0,
FG2501.ZCE,20240220,1578.0,1584.0,1578.0,1580.0,1545.0,1549.0,1559.0,-35.0,-25.0,4983.0,15538.34,6037.0,2365.0,
FG2501.ZCE,20240221,1549.0,1559.0,1548.0,1563.0,1539.0,1546.0,1549.0,-13.0,-10.0,3207.0,9937.8,6764.0,727.0,
FG2501.ZCE,20240222,1546.0,1549.0,1546.0,1555.0,1542.0,1551.0,1548.0,2.0,-1.0,2683.0,8306.07,7290.0,526.0,
FG2501.ZCE,20240223,1551.0,1548.0,1552.0,1557.0,1549.0,1551.0,1553.0,3.0,5.0,1861.0,5780.64,7433.0,143.0,
FG2501.ZCE,20240226,1551.0,1553.0,1550.0,1555.0,1532.0,1534.0,1541.0,-19.0,-12.0,3481.0,10730.17,8260.0,827.0,
FG2501.ZCE,20240227,1534.0,1541.0,1539.0,1558.0,1536.0,1555.0,1545.0,14.0,4.0,3531.0,10910.19,8478.0,218.0,
FG2501.ZCE,20240228,1555.0,1545.0,1554.0,1557.0,1522.0,1528.0,1538.0,-17.0,-7.0,6555.0,20163.11,11131.0,2653.0,
FG2501.ZCE,20240229,1528.0,1538.0,1531.0,1538.0,1525.0,1533.0,1530.0,-5.0,-8.0,4511.0,13808.15,11919.0,788.0,
FG2501.ZCE,20240301,1533.0,1530.0,1533.0,1543.0,1524.0,1528.0,1533.0,-2.0,3.0,8081.0,24769.04,15352.0,3433.0,
FG2501.ZCE,20240304,1528.0,1533.0,1530.0,1532.0,1510.0,1522.0,1520.0,-11.0,-13.0,10641.0,32344.85,20059.0,4707.0,
FG2501.ZCE,20240305,1522.0,1520.0,1522.0,1544.0,1510.0,1511.0,1525.0,-9.0,5.0,11537.0,35185.17,23192.0,3133.0,
FG2501.ZCE,20240306,1511.0,1525.0,1514.0,1517.0,1504.0,1515.0,1510.0,-10.0,-15.0,7887.0,23820.28,25123.0,1931.0,
FG2501.ZCE,20240307,1515.0,1510.0,1517.0,1525.0,1502.0,1507.0,1515.0,-3.0,5.0,9400.0,28483.12,28123.0,3000.0,
FG2501.ZCE,20240308,1507.0,1515.0,1508.0,1520.0,1506.0,1516.0,1514.0,1.0,-1.0,8546.0,25885.28,29825.0,1702.0,
FG2501.ZCE,20240311,1516.0,1514.0,1520.0,1530.0,1492.0,1521.0,1515.0,7.0,1.0,26582.0,80568.19,30055.0,230.0,
FG2501.ZCE,20240312,1521.0,1515.0,1522.0,1524.0,1510.0,1522.0,1518.0,7.0,3.0,9236.0,28033.93,32074.0,2019.0,
FG2501.ZCE,20240313,1522.0,1518.0,1524.0,1528.0,1516.0,1518.0,1523.0,0.0,5.0,7614.0,23196.37,31834.0,-240.0,
FG2501.ZCE,20240314,1518.0,1523.0,1521.0,1530.0,1508.0,1517.0,1520.0,-6.0,-3.0,12508.0,38034.82,32058.0,224.0,
FG2501.ZCE,20240315,1517.0,1520.0,1514.0,1525.0,1508.0,1516.0,1516.0,-4.0,-4.0,11834.0,35873.07,33519.0,1461.0,
FG2501.ZCE,20240318,1516.0,1516.0,1516.0,1519.0,1470.0,1476.0,1488.0,-40.0,-28.0,20446.0,60865.51,41060.0,7541.0,
FG2501.ZCE,20240319,1476.0,1488.0,1478.0,1497.0,1471.0,1483.0,1484.0,-5.0,-4.0,16264.0,48260.97,45413.0,4353.0,
FG2501.ZCE,20240320,1483.0,1484.0,1487.0,1497.0,1478.0,1480.0,1487.0,-4.0,3.0,9909.0,29468.79,46886.0,1473.0,
FG2501.ZCE,20240321,1480.0,1487.0,1480.0,1505.0,1475.0,1495.0,1490.0,8.0,3.0,11200.0,33373.45,48648.0,1762.0,
FG2501.ZCE,20240322,1495.0,1490.0,1494.0,1508.0,1484.0,1489.0,1497.0,-1.0,7.0,13093.0,39204.26,48489.0,-159.0,
FG2501.ZCE,20240325,1489.0,1497.0,1490.0,1493.0,1453.0,1454.0,1472.0,-43.0,-25.0,23574.0,69395.33,56807.0,8318.0,
FG2501.ZCE,20240326,1454.0,1472.0,1455.0,1461.0,1448.0,1450.0,1454.0,-22.0,-18.0,9755.0,28358.32,58446.0,1639.0,
FG2501.ZCE,20240327,1450.0,1454.0,1457.0,1458.0,1418.0,1422.0,1439.0,-32.0,-15.0,16211.0,46652.9,63449.0,5003.0,
FG2501.ZCE,20240328,1422.0,1439.0,1422.0,1430.0,1400.0,1400.0,1412.0,-39.0,-27.0,18566.0,52443.14,68609.0,5160.0,
FG2501.ZCE,20240329,1400.0,1412.0,1402.0,1416.0,1389.0,1403.0,1401.0,-9.0,-11.0,24002.0,67256.91,70419.0,1810.0,
FG2501.ZCE,20240401,1403.0,1401.0,1401.0,1428.0,1395.0,1424.0,1411.0,23.0,10.0,35341.0,99749.3,71357.0,938.0,
FG2501.ZCE,20240402,1424.0,1411.0,1428.0,1433.0,1407.0,1413.0,1418.0,2.0,7.0,17527.0,49720.6,74952.0,3595.0,
FG2501.ZCE,20240403,1413.0,1418.0,1417.0,1434.0,1410.0,1422.0,1425.0,4.0,7.0,25576.0,72887.97,77313.0,2361.0,
FG2501.ZCE,20240408,1422.0,1425.0,1440.0,1471.0,1437.0,1470.0,1454.0,45.0,29.0,32223.0,93674.51,71816.0,-5497.0,
FG2501.ZCE,20240409,1470.0,1454.0,1473.0,1493.0,1451.0,1491.0,1471.0,37.0,17.0,31071.0,91388.08,71764.0,-52.0,
FG2501.ZCE,20240410,1491.0,1471.0,1495.0,1508.0,1474.0,1490.0,1493.0,19.0,22.0,45669.0,136353.43,66788.0,-4976.0,
FG2501.ZCE,20240411,1490.0,1493.0,1493.0,1500.0,1470.0,1476.0,1483.0,-17.0,-10.0,32747.0,97154.65,70133.0,3345.0,
FG2501.ZCE,20240412,1476.0,1483.0,1473.0,1490.0,1461.0,1484.0,1475.0,1.0,-8.0,26423.0,77925.79,70460.0,327.0,
FG2501.ZCE,20240415,1484.0,1475.0,1483.0,1487.0,1440.0,1461.0,1462.0,-14.0,-13.0,36143.0,105646.86,77389.0,6929.0,
FG2501.ZCE,20240416,1461.0,1462.0,1463.0,1463.0,1441.0,1449.0,1451.0,-13.0,-11.0,24165.0,70124.88,80578.0,3189.0,
FG2501.ZCE,20240417,1449.0,1451.0,1444.0,1465.0,1437.0,1461.0,1450.0,10.0,-1.0,27028.0,78386.83,81693.0,1115.0,
FG2501.ZCE,20240418,1461.0,1450.0,1462.0,1505.0,1458.0,1499.0,1490.0,49.0,40.0,54307.0,161836.04,78208.0,-3485.0,
FG2501.ZCE,20240419,1499.0,1490.0,1499.0,1511.0,1484.0,1495.0,1497.0,5.0,7.0,43753.0,130973.06,78367.0,159.0,
FG2501.ZCE,20240422,1495.0,1497.0,1498.0,1529.0,1491.0,1513.0,1513.0,16.0,16.0,59802.0,180931.27,77775.0,-592.0,
FG2501.ZCE,20240423,1513.0,1513.0,1513.0,1525.0,1492.0,1497.0,1509.0,-16.0,-4.0,39465.0,119115.42,78978.0,1203.0,
FG2501.ZCE,20240424,1497.0,1509.0,1494.0,1540.0,1494.0,1528.0,1526.0,19.0,17.0,52611.0,160554.97,75281.0,-3697.0,
FG2501.ZCE,20240425,1528.0,1526.0,1531.0,1555.0,1524.0,1537.0,1539.0,11.0,13.0,66627.0,205017.68,73963.0,-1318.0,
FG2501.ZCE,20240426,1537.0,1539.0,1540.0,1548.0,1518.0,1541.0,1535.0,2.0,-4.0,31844.0,97772.49,75217.0,1254.0,
FG2501.ZCE,20240429,1541.0,1535.0,1539.0,1547.0,1515.0,1538.0,1534.0,3.0,-1.0,32271.0,99004.59,77101.0,1884.0,
FG2501.ZCE,20240430,1538.0,1534.0,1536.0,1552.0,1505.0,1513.0,1529.0,-21.0,-5.0,51315.0,156897.93,83203.0,6102.0,
FG2501.ZCE,20240506,1513.0,1529.0,1512.0,1580.0,1512.0,1570.0,1550.0,41.0,21.0,43950.0,136237.36,84686.0,1483.0,
FG2501.ZCE,20240507,1570.0,1550.0,1569.0,1597.0,1567.0,1579.0,1581.0,29.0,31.0,55811.0,176457.67,90788.0,6102.0,
FG2501.ZCE,20240508,1579.0,1581.0,1579.0,1589.0,1563.0,1572.0,1577.0,-9.0,-4.0,43568.0,137381.05,99378.0,8590.0,
FG2501.ZCE,20240509,1572.0,1577.0,1574.0,1598.0,1569.0,1595.0,1582.0,18.0,5.0,43029.0,136174.31,104553.0,5175.0,
FG2501.ZCE,20240510,1595.0,1582.0,1602.0,1619.0,1576.0,1591.0,1601.0,9.0,19.0,62956.0,201537.11,103830.0,-723.0,
FG2501.ZCE,20240513,1591.0,1601.0,1590.0,1600.0,1572.0,1595.0,1587.0,-6.0,-14.0,34568.0,109727.48,105303.0,1473.0,
FG2501.ZCE,20240514,1595.0,1587.0,1594.0,1594.0,1553.0,1564.0,1570.0,-23.0,-17.0,51274.0,161000.52,110799.0,5496.0,
FG2501.ZCE,20240515,1564.0,1570.0,1564.0,1565.0,1542.0,1561.0,1554.0,-9.0,-16.0,37846.0,117608.73,110983.0,184.0,
FG2501.ZCE,20240516,1561.0,1554.0,1560.0,1582.0,1550.0,1580.0,1566.0,26.0,12.0,45898.0,143708.34,113957.0,2974.0,
FG2501.ZCE,20240517,1580.0,1566.0,1585.0,1621.0,1573.0,1620.0,1601.0,54.0,35.0,62220.0,199175.5,111956.0,-2001.0,
FG2501.ZCE,20240520,1620.0,1601.0,1623.0,1644.0,1610.0,1625.0,1627.0,24.0,26.0,65188.0,212148.45,119023.0,7067.0,
FG2501.ZCE,20240521,1625.0,1627.0,1622.0,1669.0,1620.0,1649.0,1647.0,22.0,20.0,66432.0,218784.12,122938.0,3915.0,
FG2501.ZCE,20240522,1649.0,1647.0,1653.0,1702.0,1650.0,1694.0,1676.0,47.0,29.0,92216.0,309123.82,127385.0,4447.0,
FG2501.ZCE,20240523,1694.0,1676.0,1689.0,1707.0,1656.0,1675.0,1684.0,-1.0,8.0,68921.0,232174.43,128390.0,1005.0,
FG2501.ZCE,20240524,1675.0,1684.0,1683.0,1728.0,1677.0,1712.0,1703.0,28.0,19.0,85871.0,292400.38,132381.0,3991.0,
FG2501.ZCE,20240527,1712.0,1703.0,1713.0,1736.0,1711.0,1724.0,1723.0,21.0,20.0,62051.0,213798.04,146358.0,13977.0,
FG2501.ZCE,20240528,1724.0,1723.0,1723.0,1738.0,1702.0,1705.0,1723.0,-18.0,0.0,52901.0,182286.2,150779.0,4421.0,
FG2501.ZCE,20240529,1705.0,1723.0,1707.0,1774.0,1687.0,1774.0,1724.0,51.0,1.0,67810.0,233855.04,156941.0,6162.0,
FG2501.ZCE,20240530,1774.0,1724.0,1778.0,1782.0,1717.0,1733.0,1754.0,9.0,30.0,65438.0,229499.02,153770.0,-3171.0,
FG2501.ZCE,20240531,1733.0,1754.0,1730.0,1745.0,1718.0,1725.0,1730.0,-29.0,-24.0,44563.0,154214.07,152527.0,-1243.0,
FG2501.ZCE,20240603,1725.0,1730.0,1728.0,1732.0,1662.0,1677.0,1684.0,-53.0,-46.0,86480.0,291341.86,152359.0,-168.0,
FG2501.ZCE,20240604,1677.0,1684.0,1678.0,1711.0,1650.0,1697.0,1681.0,13.0,-3.0,53572.0,180114.61,151951.0,-408.0,
FG2501.ZCE,20240605,1697.0,1681.0,1690.0,1709.0,1671.0,1690.0,1690.0,9.0,9.0,55831.0,188751.75,159935.0,7984.0,
FG2501.ZCE,20240606,1690.0,1690.0,1695.0,1728.0,1695.0,1727.0,1714.0,37.0,24.0,77675.0,266343.67,164752.0,4817.0,
FG2501.ZCE,20240607,1727.0,1714.0,1732.0,1738.0,1690.0,1697.0,1710.0,-17.0,-4.0,55906.0,191223.11,164418.0,-334.0,
FG2501.ZCE,20240611,1697.0,1710.0,1695.0,1706.0,1660.0,1664.0,1680.0,-46.0,-30.0,51412.0,172713.08,163057.0,-1361.0,
FG2501.ZCE,20240612,1664.0,1680.0,1660.0,1680.0,1654.0,1666.0,1668.0,-14.0,-12.0,35390.0,118048.02,163787.0,730.0,
FG2501.ZCE,20240613,1666.0,1668.0,1675.0,1676.0,1620.0,1634.0,1641.0,-34.0,-27.0,55050.0,180708.05,168397.0,4610.0,
FG2501.ZCE,20240614,1634.0,1641.0,1637.0,1650.0,1624.0,1637.0,1639.0,-4.0,-2.0,34629.0,113511.25,169699.0,1302.0,
FG2501.ZCE,20240617,1637.0,1639.0,1641.0,1641.0,1577.0,1580.0,1604.0,-59.0,-35.0,66806.0,214286.96,179906.0,10207.0,
FG2501.ZCE,20240618,1580.0,1604.0,1580.0,1598.0,1555.0,1562.0,1580.0,-42.0,-24.0,56585.0,178753.59,183103.0,3197.0,
FG2501.ZCE,20240619,1562.0,1580.0,1566.0,1581.0,1553.0,1570.0,1568.0,-10.0,-12.0,43910.0,137697.13,186751.0,3648.0,
FG2501.ZCE,20240620,1570.0,1568.0,1572.0,1581.0,1548.0,1572.0,1566.0,4.0,-2.0,47456.0,148670.57,190740.0,3989.0,
FG2501.ZCE,20240621,1572.0,1566.0,1575.0,1601.0,1561.0,1566.0,1579.0,0.0,13.0,48776.0,154068.91,189955.0,-785.0,
FG2501.ZCE,20240624,1566.0,1579.0,1561.0,1573.0,1518.0,1524.0,1536.0,-55.0,-43.0,60533.0,185907.32,193009.0,3054.0,
FG2501.ZCE,20240625,1524.0,1536.0,1523.0,1544.0,1522.0,1538.0,1533.0,2.0,-3.0,36421.0,111694.8,194250.0,1241.0,
FG2501.ZCE,20240626,1538.0,1533.0,1535.0,1550.0,1520.0,1548.0,1534.0,15.0,1.0,46748.0,143421.37,195239.0,989.0,
FG2501.ZCE,20240627,1548.0,1534.0,1546.0,1550.0,1521.0,1530.0,1534.0,-4.0,0.0,51327.0,157463.28,202693.0,7454.0,
FG2501.ZCE,20240628,1530.0,1534.0,1532.0,1560.0,1522.0,1556.0,1543.0,22.0,9.0,52257.0,161309.3,200043.0,-2650.0,
FG2501.ZCE,20240701,1556.0,1543.0,1560.0,1575.0,1541.0,1558.0,1556.0,15.0,13.0,45324.0,141071.57,202963.0,2920.0,
FG2501.ZCE,20240702,1558.0,1556.0,1555.0,1588.0,1552.0,1581.0,1570.0,25.0,14.0,48983.0,153836.66,201270.0,-1693.0,
FG2501.ZCE,20240703,1581.0,1570.0,1585.0,1592.0,1567.0,1591.0,1580.0,21.0,10.0,47648.0,150580.34,204848.0,3578.0,
FG2501.ZCE,20240704,1591.0,1580.0,1590.0,1601.0,1571.0,1578.0,1587.0,-2.0,7.0,40611.0,128883.1,205573.0,725.0,
FG2501.ZCE,20240705,1578.0,1587.0,1580.0,1583.0,1540.0,1541.0,1557.0,-46.0,-30.0,47078.0,146644.69,208138.0,2565.0,
FG2501.ZCE,20240708,1541.0,1557.0,1542.0,1551.0,1516.0,1524.0,1535.0,-33.0,-22.0,51751.0,158911.38,213604.0,5466.0,
FG2501.ZCE,20240709,1524.0,1535.0,1525.0,1539.0,1513.0,1533.0,1525.0,-2.0,-10.0,38947.0,118775.45,216030.0,2426.0,
FG2501.ZCE,20240710,1533.0,1525.0,1531.0,1535.0,1478.0,1490.0,1505.0,-35.0,-20.0,68866.0,207271.87,229260.0,13230.0,
FG2501.ZCE,20240711,1490.0,1505.0,1494.0,1514.0,1480.0,1497.0,1498.0,-8.0,-7.0,48579.0,145513.59,234258.0,4998.0,
FG2501.ZCE,20240712,1497.0,1498.0,1502.0,1511.0,1493.0,1506.0,1502.0,8.0,4.0,33005.0,99136.92,235389.0,1131.0,
FG2501.ZCE,20240715,1506.0,1502.0,1501.0,1514.0,1486.0,1496.0,1498.0,-6.0,-4.0,84928.0,254416.5,243012.0,7623.0,
FG2501.ZCE,20240716,1496.0,1498.0,1496.0,1500.0,1481.0,1495.0,1491.0,-3.0,-7.0,49190.0,146681.84,252712.0,9700.0,
FG2501.ZCE,20240717,1495.0,1491.0,1490.0,1506.0,1474.0,1491.0,1492.0,0.0,1.0,59671.0,178006.34,260798.0,8086.0,
FG2501.ZCE,20240718,1491.0,1492.0,1492.0,1511.0,1483.0,1506.0,1499.0,14.0,7.0,62465.0,187284.53,262522.0,1724.0,
FG2501.ZCE,20240719,1506.0,1499.0,1495.0,1508.0,1489.0,1495.0,1497.0,-4.0,-2.0,59978.0,179553.43,270244.0,7722.0,
FG2501.ZCE,20240722,1495.0,1497.0,1492.0,1502.0,1469.0,1474.0,1484.0,-23.0,-13.0,91150.0,270458.65,282125.0,11881.0,
FG2501.ZCE,20240723,1474.0,1484.0,1471.0,1487.0,1453.0,1455.0,1469.0,-29.0,-15.0,69149.0,203217.81,294414.0,12289.0,
FG2501.ZCE,20240724,1455.0,1469.0,1457.0,1470.0,1446.0,1459.0,1460.0,-10.0,-9.0,96348.0,281374.57,306342.0,11928.0,
FG2501.ZCE,20240725,1459.0,1460.0,1462.0,1465.0,1438.0,1445.0,1451.0,-15.0,-9.0,97084.0,281755.42,311845.0,5503.0,
FG2501.ZCE,20240726,1445.0,1451.0,1441.0,1465.0,1431.0,1433.0,1451.0,-18.0,0.0,91139.0,264408.28,319790.0,7945.0,
FG2501.ZCE,20240729,1433.0,1451.0,1431.0,1436.0,1388.0,1394.0,1410.0,-57.0,-41.0,171763.0,484282.54,347191.0,27401.0,
FG2501.ZCE,20240730,1394.0,1410.0,1401.0,1404.0,1381.0,1390.0,1390.0,-20.0,-20.0,103825.0,288705.76,355118.0,7927.0,
FG2501.ZCE,20240731,1390.0,1390.0,1391.0,1419.0,1370.0,1417.0,1399.0,27.0,9.0,197248.0,551863.9,343682.0,-11436.0,
FG2501.ZCE,20240801,1417.0,1399.0,1421.0,1438.0,1395.0,1404.0,1415.0,5.0,16.0,226282.0,640191.06,367675.0,23993.0,
FG2501.ZCE,20240802,1404.0,1415.0,1407.0,1425.0,1385.0,1423.0,1405.0,8.0,-10.0,214283.0,602038.89,358103.0,-9572.0,
FG2501.ZCE,20240805,1423.0,1405.0,1416.0,1420.0,1388.0,1407.0,1407.0,2.0,2.0,180055.0,506780.23,360746.0,2643.0,
FG2501.ZCE,20240806,1407.0,1407.0,1398.0,1413.0,1386.0,1391.0,1398.0,-16.0,-9.0,173496.0,485188.59,362809.0,2063.0,
FG2501.ZCE,20240807,1391.0,1398.0,1390.0,1396.0,1373.0,1376.0,1385.0,-22.0,-13.0,175940.0,487180.29,372035.0,9226.0,
FG2501.ZCE,20240808,1376.0,1385.0,1381.0,1389.0,1349.0,1356.0,1370.0,-29.0,-15.0,189866.0,520296.58,395695.0,23660.0,
FG2501.ZCE,20240809,1356.0,1370.0,1359.0,1393.0,1359.0,1373.0,1377.0,3.0,7.0,254151.0,700139.71,405636.0,9941.0,
FG2501.ZCE,20240812,1373.0,1377.0,1373.0,1377.0,1345.0,1365.0,1363.0,-12.0,-14.0,255335.0,695919.64,433142.0,27506.0,
FG2501.ZCE,20240813,1365.0,1363.0,1364.0,1368.0,1317.0,1323.0,1339.0,-40.0,-24.0,281142.0,752956.41,468007.0,34865.0,
FG2501.ZCE,20240814,1323.0,1339.0,1321.0,1323.0,1283.0,1294.0,1300.0,-45.0,-39.0,362114.0,941577.65,492071.0,24064.0,
FG2501.ZCE,20240815,1294.0,1300.0,1296.0,1302.0,1266.0,1288.0,1284.0,-12.0,-16.0,410099.0,1053320.02,542300.0,50229.0,
FG2501.ZCE,20240816,1288.0,1284.0,1290.0,1302.0,1273.0,1275.0,1288.0,-9.0,4.0,398900.0,1027665.63,583124.0,40824.0,
FG2501.ZCE,20240819,1275.0,1288.0,1271.0,1296.0,1264.0,1275.0,1280.0,-13.0,-8.0,579989.0,1484272.94,618949.0,35825.0,
FG2501.ZCE,20240820,1275.0,1280.0,1273.0,1303.0,1269.0,1295.0,1287.0,15.0,7.0,691413.0,1780154.41,637703.0,18754.0,
FG2501.ZCE,20240821,1295.0,1287.0,1305.0,1325.0,1294.0,1323.0,1309.0,36.0,22.0,775194.0,2028959.14,650243.0,12540.0,
FG2501.ZCE,20240822,1323.0,1309.0,1321.0,1327.0,1255.0,1264.0,1296.0,-45.0,-13.0,1018672.0,2639736.8,729587.0,79344.0,
FG2501.ZCE,20240823,1264.0,1296.0,1261.0,1268.0,1245.0,1251.0,1258.0,-45.0,-38.0,693034.0,1743474.06,748001.0,18414.0,
FG2501.ZCE,20240826,1251.0,1258.0,1251.0,1265.0,1226.0,1249.0,1245.0,-9.0,-13.0,875121.0,2179601.01,806757.0,58756.0,
FG2501.ZCE,20240827,1249.0,1245.0,1249.0,1275.0,1237.0,1265.0,1256.0,20.0,11.0,1029797.0,2586974.45,798853.0,-7904.0,
FG2501.ZCE,20240828,1265.0,1256.0,1260.0,1276.0,1245.0,1252.0,1262.0,-4.0,6.0,837918.0,2114279.64,845518.0,46665.0,
FG2501.ZCE,20240829,1252.0,1262.0,1245.0,1278.0,1242.0,1261.0,1258.0,-1.0,-4.0,757821.0,1907207.71,831897.0,-13621.0,
FG2501.ZCE,20240830,1261.0,1258.0,1261.0,1285.0,1248.0,1264.0,1264.0,6.0,6.0,927906.0,2345793.77,857231.0,25334.0,
FG2501.ZCE,20240902,1264.0,1264.0,1264.0,1269.0,1178.0,1178.0,1218.0,-86.0,-46.0,1350166.0,3288827.21,1052588.0,195357.0,
FG2501.ZCE,20240903,1178.0,1218.0,1180.0,1186.0,1141.0,1143.0,1160.0,-75.0,-58.0,1271697.0,2951440.66,1118980.0,66392.0,
FG2501.ZCE,20240904,1143.0,1160.0,1145.0,1158.0,1114.0,1124.0,1138.0,-36.0,-22.0,1223720.0,2784933.02,1107623.0,-11357.0,
FG2501.ZCE,20240905,1124.0,1138.0,1134.0,1160.0,1118.0,1126.0,1140.0,-12.0,2.0,1549357.0,3533195.43,1095370.0,-12253.0,
FG2501.ZCE,20240906,1126.0,1140.0,1135.0,1141.0,1111.0,1123.0,1124.0,-17.0,-16.0,1234549.0,2775715.58,1095876.0,506.0,
FG2501.ZCE,20240909,1123.0,1124.0,1130.0,1130.0,1091.0,1118.0,1111.0,-6.0,-13.0,1468926.0,3263460.09,1104410.0,8534.0,
FG2501.ZCE,20240910,1118.0,1111.0,1121.0,1123.0,1086.0,1086.0,1101.0,-25.0,-10.0,1192462.0,2624935.59,1141165.0,36755.0,
FG2501.ZCE,20240911,1086.0,1101.0,1084.0,1094.0,1057.0,1089.0,1074.0,-12.0,-27.0,1527616.0,3280622.1,1090332.0,-50833.0,
FG2501.ZCE,20240912,1089.0,1074.0,1093.0,1093.0,1029.0,1048.0,1055.0,-26.0,-19.0,1955576.0,4126109.21,1216715.0,126383.0,
FG2501.ZCE,20240913,1048.0,1055.0,1048.0,1064.0,1018.0,1021.0,1044.0,-34.0,-11.0,1704906.0,3558704.02,1236548.0,19833.0,
FG2501.ZCE,20240918,1021.0,1044.0,1016.0,1041.0,1004.0,1030.0,1022.0,-14.0,-22.0,1245280.0,2545178.16,1249944.0,13396.0,
FG2501.ZCE,20240919,1030.0,1022.0,1030.0,1074.0,1017.0,1069.0,1048.0,47.0,26.0,1961306.0,4112714.75,1234135.0,-15809.0,
FG2501.ZCE,20240920,1069.0,1048.0,1066.0,1068.0,1030.0,1038.0,1048.0,-10.0,0.0,1493876.0,3130083.54,1257097.0,22962.0,
FG2501.ZCE,20240923,1038.0,1048.0,1034.0,1075.0,1022.0,1062.0,1050.0,14.0,2.0,1758311.0,3692744.03,1224239.0,-32858.0,
FG2501.ZCE,20240924,1062.0,1050.0,1064.0,1122.0,1056.0,1115.0,1083.0,65.0,33.0,2377112.0,5147903.04,1153756.0,-70483.0,
FG2501.ZCE,20240925,1115.0,1083.0,1117.0,1186.0,1111.0,1129.0,1146.0,46.0,63.0,3337947.0,7650311.04,1105064.0,-48692.0,
FG2501.ZCE,20240926,1129.0,1146.0,1123.0,1162.0,1105.0,1143.0,1135.0,-3.0,-11.0,2803209.0,6364496.7,1117168.0,12104.0,
FG2501.ZCE,20240927,1143.0,1135.0,1160.0,1208.0,1144.0,1206.0,1172.0,71.0,37.0,3014457.0,7068243.0,970682.0,-146486.0,
FG2501.ZCE,20240930,1206.0,1172.0,1205.0,1290.0,1194.0,1290.0,1255.0,118.0,83.0,2916439.0,7318410.15,857430.0,-113252.0,
FG2501.ZCE,20241008,1290.0,1255.0,1338.0,1351.0,1184.0,1212.0,1276.0,-43.0,21.0,2895773.0,7387192.15,913660.0,56230.0,
FG2501.ZCE,20241009,1212.0,1276.0,1213.0,1226.0,1180.0,1187.0,1205.0,-89.0,-71.0,2543574.0,6129984.72,979672.0,66012.0,
FG2501.ZCE,20241010,1187.0,1205.0,1175.0,1204.0,1136.0,1149.0,1169.0,-56.0,-36.0,2838222.0,6634383.14,996276.0,16604.0,
FG2501.ZCE,20241011,1149.0,1169.0,1154.0,1185.0,1150.0,1184.0,1164.0,15.0,-5.0,1723332.0,4011656.17,1039503.0,43227.0,
FG2501.ZCE,20241014,1184.0,1164.0,1184.0,1248.0,1164.0,1226.0,1211.0,62.0,47.0,3356176.0,8127979.79,1004883.0,-34620.0,
FG2501.ZCE,20241015,1226.0,1211.0,1218.0,1317.0,1208.0,1294.0,1271.0,83.0,60.0,4179606.0,10624481.9,1015116.0,10233.0,
FG2501.ZCE,20241016,1294.0,1271.0,1304.0,1336.0,1283.0,1310.0,1316.0,39.0,45.0,3841203.0,10109355.44,1062585.0,47469.0,
FG2501.ZCE,20241017,1310.0,1316.0,1319.0,1336.0,1184.0,1184.0,1270.0,-132.0,-46.0,5797499.0,14722004.07,1101898.0,39313.0,
FG2501.ZCE,20241018,1184.0,1270.0,1190.0,1251.0,1181.0,1230.0,1215.0,-40.0,-55.0,3451256.0,8389455.42,1095347.0,-6551.0,
FG2501.ZCE,20241021,1230.0,1215.0,1230.0,1248.0,1215.0,1246.0,1230.0,31.0,15.0,2377380.0,5847295.78,1093887.0,-1460.0,
FG2501.ZCE,20241022,1246.0,1230.0,1248.0,1278.0,1231.0,1265.0,1259.0,35.0,29.0,2871200.0,7231009.94,1040195.0,-53692.0,
FG2501.ZCE,20241023,1265.0,1259.0,1268.0,1293.0,1238.0,1255.0,1263.0,-4.0,4.0,1751989.0,4427014.23,1039291.0,-904.0,
FG2501.ZCE,20241024,1255.0,1263.0,1260.0,1356.0,1257.0,1349.0,1303.0,86.0,40.0,2719833.0,7089658.33,1093747.0,54456.0,
FG2501.ZCE,20241025,1349.0,1303.0,1354.0,1370.0,1328.0,1349.0,1351.0,46.0,48.0,2496338.0,6742800.34,1108426.0,14679.0,
FG2501.ZCE,20241028,1349.0,1351.0,1341.0,1419.0,1320.0,1412.0,1382.0,61.0,31.0,2576940.0,7121429.25,1141858.0,33432.0,
FG2501.ZCE,20241029,1412.0,1382.0,1405.0,1426.0,1351.0,1367.0,1386.0,-15.0,4.0,2622360.0,7269346.65,1167147.0,25289.0,
FG2501.ZCE,20241030,1367.0,1386.0,1386.0,1416.0,1327.0,1369.0,1375.0,-17.0,-11.0,3503416.0,9633714.7,1136431.0,-30716.0,
FG2501.ZCE,20241031,1369.0,1375.0,1378.0,1383.0,1340.0,1357.0,1364.0,-18.0,-11.0,2224446.0,6070439.83,1153599.0,17168.0,
FG2501.ZCE,20241101,1357.0,1364.0,1348.0,1372.0,1337.0,1365.0,1354.0,1.0,-10.0,1900248.0,5147470.91,1154835.0,1236.0,
FG2501.ZCE,20241104,1365.0,1354.0,1375.0,1380.0,1293.0,1337.0,1328.0,-17.0,-26.0,2444073.0,6492613.99,1061936.0,-92899.0,
FG2501.ZCE,20241105,1337.0,1328.0,1342.0,1395.0,1327.0,1387.0,1360.0,59.0,32.0,1811590.0,4927465.87,1108770.0,46834.0,
FG2501.ZCE,20241106,1387.0,1360.0,1400.0,1408.0,1364.0,1383.0,1384.0,23.0,24.0,1894729.0,5246134.74,1068176.0,-40594.0,
FG2501.ZCE,20241107,1383.0,1384.0,1375.0,1396.0,1351.0,1385.0,1379.0,1.0,-5.0,1836732.0,5065590.31,1083921.0,15745.0,
FG2501.ZCE,20241108,1385.0,1379.0,1389.0,1410.0,1342.0,1353.0,1374.0,-26.0,-5.0,2431042.0,6680782.9,1152908.0,68987.0,
FG2501.ZCE,20241111,1353.0,1374.0,1340.0,1381.0,1298.0,1326.0,1342.0,-48.0,-32.0,2319716.0,6225733.26,1098369.0,-54539.0,
FG2501.ZCE,20241112,1326.0,1342.0,1320.0,1325.0,1284.0,1315.0,1308.0,-27.0,-34.0,1554265.0,4064892.13,1078281.0,-20088.0,
FG2501.ZCE,20241113,1315.0,1308.0,1315.0,1346.0,1301.0,1336.0,1323.0,28.0,15.0,1281220.0,3389176.64,1088272.0,9991.0,
FG2501.ZCE,20241114,1336.0,1323.0,1340.0,1340.0,1280.0,1282.0,1312.0,-41.0,-11.0,1346041.0,3532564.65,1106732.0,18460.0,
FG2501.ZCE,20241115,1282.0,1312.0,1290.0,1301.0,1254.0,1258.0,1276.0,-54.0,-36.0,1435411.0,3662922.1,1082402.0,-24330.0,
FG2501.ZCE,20241118,1258.0,1276.0,1264.0,1270.0,1223.0,1239.0,1246.0,-37.0,-30.0,1344971.0,3350638.34,1102288.0,19886.0,
FG2501.ZCE,20241119,1239.0,1246.0,1235.0,1263.0,1233.0,1257.0,1247.0,11.0,1.0,971577.0,2423224.76,1066443.0,-35845.0,
FG2501.ZCE,20241120,1257.0,1247.0,1253.0,1262.0,1242.0,1251.0,1251.0,4.0,4.0,702612.0,1757294.97,1050824.0,-15619.0,
FG2501.ZCE,20241121,1251.0,1251.0,1252.0,1288.0,1246.0,1276.0,1270.0,25.0,19.0,1065056.0,2704756.04,978579.0,-72245.0,
FG2501.ZCE,20241122,1276.0,1270.0,1283.0,1283.0,1230.0,1240.0,1255.0,-30.0,-15.0,880584.0,2209254.06,953453.0,-25126.0,
FG2501.ZCE,20241125,1240.0,1255.0,1240.0,1267.0,1235.0,1243.0,1249.0,-12.0,-6.0,862534.0,2154715.43,944470.0,-8983.0,
FG2501.ZCE,20241126,1243.0,1249.0,1242.0,1249.0,1216.0,1242.0,1234.0,-7.0,-15.0,930115.0,2295517.92,931767.0,-12703.0,
FG2501.ZCE,20241127,1242.0,1234.0,1242.0,1255.0,1233.0,1243.0,1244.0,9.0,10.0,649673.0,1616884.38,914472.0,-17295.0,
FG2501.ZCE,20241128,1243.0,1244.0,1243.0,1250.0,1227.0,1246.0,1240.0,2.0,-4.0,660267.0,1637448.89,878826.0,-35646.0,
FG2501.ZCE,20241129,1246.0,1240.0,1250.0,1275.0,1244.0,1263.0,1260.0,23.0,20.0,965308.0,2432346.18,816885.0,-61941.0,
FG2501.ZCE,20241202,1263.0,1260.0,1263.0,1304.0,1249.0,1294.0,1282.0,34.0,22.0,974830.0,2500218.64,745210.0,-71675.0,
FG2501.ZCE,20241203,1294.0,1282.0,1294.0,1294.0,1273.0,1282.0,1282.0,0.0,0.0,544996.0,1397307.4,723060.0,-22150.0,
FG2501.ZCE,20241204,1282.0,1282.0,1280.0,1280.0,1243.0,1249.0,1260.0,-33.0,-22.0,803218.0,2024536.85,687306.0,-35754.0,
FG2501.ZCE,20241205,1249.0,1260.0,1248.0,1250.0,1189.0,1201.0,1217.0,-59.0,-43.0,967566.0,2354768.91,706046.0,18740.0,
FG2501.ZCE,20241206,1201.0,1217.0,1200.0,1212.0,1189.0,1204.0,1202.0,-13.0,-15.0,573921.0,1380280.47,675500.0,-30546.0,
FG2501.ZCE,20241209,1204.0,1202.0,1198.0,1211.0,1186.0,1204.0,1198.0,2.0,-4.0,516159.0,1236964.02,637715.0,-37785.0,
FG2501.ZCE,20241210,1204.0,1198.0,1235.0,1268.0,1221.0,1226.0,1245.0,28.0,47.0,1135889.0,2828641.99,556859.0,-80856.0,
FG2501.ZCE,20241211,1226.0,1245.0,1225.0,1237.0,1218.0,1230.0,1229.0,-15.0,-16.0,422034.0,1037884.1,534722.0,-22137.0,
FG2501.ZCE,20241212,1230.0,1229.0,1234.0,1252.0,1227.0,1247.0,1241.0,18.0,12.0,351343.0,872152.55,472574.0,-62148.0,
FG2501.ZCE,20241213,1247.0,1241.0,1234.0,1244.0,1223.0,1227.0,1234.0,-14.0,-7.0,285573.0,704814.18,389365.0,-83209.0,
FG2501.ZCE,20241216,1227.0,1234.0,1229.0,1230.0,1197.0,1221.0,1216.0,-13.0,-18.0,266158.0,647297.29,334897.0,-54468.0,
FG2501.ZCE,20241217,1221.0,1216.0,1220.0,1250.0,1219.0,1243.0,1236.0,27.0,20.0,182992.0,452214.45,295276.0,-39621.0,
FG2501.ZCE,20241218,1243.0,1236.0,1246.0,1250.0,1231.0,1238.0,1240.0,2.0,4.0,120769.0,299516.66,266544.0,-28732.0,
FG2501.ZCE,20241219,1238.0,1240.0,1248.0,1268.0,1239.0,1254.0,1253.0,14.0,13.0,147413.0,369346.81,222537.0,-44007.0,
FG2501.ZCE,20241220,1254.0,1253.0,1259.0,1259.0,1230.0,1230.0,1240.0,-23.0,-13.0,101597.0,251935.92,199406.0,-23131.0,
FG2501.ZCE,20241223,1230.0,1240.0,1223.0,1249.0,1216.0,1236.0,1235.0,-4.0,-5.0,79342.0,196039.25,176018.0,-23388.0,
FG2501.ZCE,20241224,1236.0,1235.0,1240.0,1256.0,1232.0,1254.0,1244.0,19.0,9.0,59971.0,149198.54,149239.0,-26779.0,
FG2501.ZCE,20241225,1254.0,1244.0,1254.0,1257.0,1226.0,1231.0,1237.0,-13.0,-7.0,45661.0,112994.75,136945.0,-12294.0,
FG2501.ZCE,20241226,1231.0,1237.0,1226.0,1238.0,1206.0,1213.0,1222.0,-24.0,-15.0,53740.0,131360.76,119378.0,-17567.0,
FG2501.ZCE,20241227,1213.0,1222.0,1213.0,1214.0,1186.0,1194.0,1203.0,-28.0,-19.0,50567.0,121616.6,95708.0,-23670.0,
FG2501.ZCE,20241230,1194.0,1203.0,1195.0,1206.0,1184.0,1188.0,1195.0,-15.0,-8.0,46499.0,111098.1,70096.0,-25612.0,
FG2501.ZCE,20241231,1188.0,1195.0,1188.0,1192.0,1156.0,1160.0,1171.0,-35.0,-24.0,86389.0,202390.57,3812.0,-66284.0,
FG2501.ZCE,20250102,1160.0,1171.0,1163.0,1180.0,1160.0,1180.0,1168.0,9.0,-3.0,963.0,2250.53,3465.0,-347.0,
FG2501.ZCE,20250103,1180.0,1168.0,1180.0,1203.0,1168.0,1198.0,1180.0,30.0,12.0,1831.0,4322.87,1842.0,-1623.0,
FG2501.ZCE,20250106,1198.0,1180.0,1199.0,1212.0,1187.0,1201.0,1198.0,21.0,18.0,778.0,1864.75,1315.0,-527.0,
FG2501.ZCE,20250107,1201.0,1198.0,1200.0,1216.0,1200.0,1209.0,1208.0,11.0,10.0,144.0,347.85,1192.0,-123.0,
FG2501.ZCE,20250108,1209.0,1208.0,1211.0,1223.0,1190.0,1190.0,1200.0,-18.0,-8.0,249.0,597.64,943.0,-249.0,
FG2501.ZCE,20250109,1190.0,1200.0,1175.0,1190.0,1175.0,1190.0,1183.0,-10.0,-17.0,3.0,7.1,941.0,-2.0,
FG2501.ZCE,20250110,1190.0,1183.0,1170.0,1190.0,1170.0,1190.0,1185.0,7.0,2.0,56.0,132.72,893.0,-48.0,
FG2501.ZCE,20250113,1190.0,1185.0,1195.0,1221.0,1195.0,1221.0,1211.0,36.0,26.0,25.0,60.53,883.0,-10.0,
FG2501.ZCE,20250114,1221.0,1211.0,1214.0,1225.0,1184.0,1225.0,1210.0,14.0,-1.0,48.0,116.12,870.0,-13.0,
FG2501.ZCE,20250115,1225.0,1210.0,,,,1210.0,1210.0,0.0,0.0,188.0,454.96,0.0,-870.0,