finance-talk/data/FG/FG2502.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	FG2502.ZCE	20240223		1548.0	1573.0	1573.0	1556.0	1569.0	1566.0	21.0	18.0	24.0	75.16	20.0
3	FG2502.ZCE	20240226	1569.0	1566.0	1569.0	1569.0	1543.0	1550.0	1553.0	-16.0	-13.0	20.0	62.1	29.0	9.0
4	FG2502.ZCE	20240227	1550.0	1553.0	1551.0	1567.0	1548.0	1567.0	1555.0	14.0	2.0	29.0	90.22	37.0	8.0
5	FG2502.ZCE	20240228	1567.0	1555.0	1567.0	1567.0	1535.0	1541.0	1551.0	-14.0	-4.0	56.0	173.72	52.0	15.0
6	FG2502.ZCE	20240229	1541.0	1551.0	1534.0	1548.0	1534.0	1542.0	1542.0	-9.0	-9.0	20.0	61.68	59.0	7.0
7	FG2502.ZCE	20240301	1542.0	1542.0	1547.0	1554.0	1540.0	1543.0	1545.0	1.0	3.0	592.0	1829.48	622.0	563.0
8	FG2502.ZCE	20240304	1543.0	1545.0	1541.0	1545.0	1525.0	1534.0	1534.0	-11.0	-11.0	65.0	199.48	650.0	28.0
9	FG2502.ZCE	20240305	1534.0	1534.0	1538.0	1559.0	1527.0	1527.0	1542.0	-7.0	8.0	107.0	329.88	698.0	48.0
10	FG2502.ZCE	20240306	1527.0	1542.0	1524.0	1536.0	1520.0	1530.0	1528.0	-12.0	-14.0	74.0	226.08	730.0	32.0
11	FG2502.ZCE	20240307	1530.0	1528.0	1534.0	1538.0	1516.0	1523.0	1530.0	-5.0	2.0	101.0	309.04	768.0	38.0
12	FG2502.ZCE	20240308	1523.0	1530.0	1526.0	1534.0	1526.0	1530.0	1530.0	0.0	0.0	43.0	131.55	771.0	3.0
13	FG2502.ZCE	20240311	1530.0	1530.0	1533.0	1543.0	1501.0	1533.0	1529.0	3.0	-1.0	208.0	636.15	742.0	-29.0
14	FG2502.ZCE	20240312	1533.0	1529.0	1535.0	1538.0	1526.0	1538.0	1532.0	9.0	3.0	65.0	199.18	755.0	13.0
15	FG2502.ZCE	20240313	1538.0	1532.0	1540.0	1540.0	1529.0	1531.0	1536.0	-1.0	4.0	74.0	227.29	776.0	21.0
16	FG2502.ZCE	20240314	1531.0	1536.0	1541.0	1543.0	1518.0	1528.0	1529.0	-8.0	-7.0	109.0	333.33	780.0	4.0
17	FG2502.ZCE	20240315	1528.0	1529.0	1525.0	1539.0	1524.0	1529.0	1530.0	0.0	1.0	90.0	275.43	826.0	46.0
18	FG2502.ZCE	20240318	1529.0	1530.0	1525.0	1525.0	1488.0	1494.0	1502.0	-36.0	-28.0	293.0	880.14	1004.0	178.0
19	FG2502.ZCE	20240319	1494.0	1502.0	1497.0	1510.0	1490.0	1501.0	1498.0	-1.0	-4.0	93.0	278.58	1029.0	25.0
20	FG2502.ZCE	20240320	1501.0	1498.0	1485.0	1510.0	1471.0	1497.0	1495.0	-1.0	-3.0	126.0	376.74	1081.0	52.0
21	FG2502.ZCE	20240321	1497.0	1495.0	1491.0	1523.0	1491.0	1510.0	1507.0	15.0	12.0	159.0	479.33	1141.0	60.0
22	FG2502.ZCE	20240322	1510.0	1507.0	1513.0	1525.0	1504.0	1504.0	1515.0	-3.0	8.0	82.0	248.47	1176.0	35.0
23	FG2502.ZCE	20240325	1504.0	1515.0	1503.0	1511.0	1478.0	1478.0	1492.0	-37.0	-23.0	108.0	322.32	1228.0	52.0
24	FG2502.ZCE	20240326	1478.0	1492.0	1482.0	1482.0	1470.0	1475.0	1475.0	-17.0	-17.0	107.0	315.65	1272.0	44.0
25	FG2502.ZCE	20240327	1475.0	1475.0	1477.0	1478.0	1440.0	1447.0	1459.0	-28.0	-16.0	240.0	700.26	1427.0	155.0
26	FG2502.ZCE	20240328	1447.0	1459.0	1442.0	1451.0	1423.0	1426.0	1431.0	-33.0	-28.0	127.0	363.52	1464.0	37.0
27	FG2502.ZCE	20240329	1426.0	1431.0	1430.0	1437.0	1413.0	1427.0	1422.0	-4.0	-9.0	202.0	574.56	1608.0	144.0
28	FG2502.ZCE	20240401	1427.0	1422.0	1418.0	1448.0	1418.0	1448.0	1433.0	26.0	11.0	152.0	435.71	1654.0	46.0
29	FG2502.ZCE	20240402	1448.0	1433.0	1453.0	1453.0	1432.0	1436.0	1439.0	3.0	6.0	86.0	247.58	1697.0	43.0
30	FG2502.ZCE	20240403	1436.0	1439.0	1439.0	1455.0	1436.0	1443.0	1448.0	4.0	9.0	109.0	315.59	1735.0	38.0
31	FG2502.ZCE	20240408	1443.0	1448.0	1466.0	1490.0	1459.0	1490.0	1483.0	42.0	35.0	318.0	943.12	1485.0	-250.0
32	FG2502.ZCE	20240409	1490.0	1483.0	1483.0	1511.0	1474.0	1509.0	1496.0	26.0	13.0	321.0	960.29	1425.0	-60.0
33	FG2502.ZCE	20240410	1509.0	1496.0	1512.0	1525.0	1495.0	1503.0	1512.0	7.0	16.0	204.0	617.08	1389.0	-36.0
34	FG2502.ZCE	20240411	1503.0	1512.0	1505.0	1519.0	1492.0	1493.0	1508.0	-19.0	-4.0	229.0	690.52	1349.0	-40.0
35	FG2502.ZCE	20240412	1493.0	1508.0	1490.0	1510.0	1485.0	1505.0	1496.0	-3.0	-12.0	110.0	329.11	1335.0	-14.0
36	FG2502.ZCE	20240415	1505.0	1496.0	1501.0	1505.0	1465.0	1485.0	1481.0	-11.0	-15.0	250.0	740.54	1311.0	-24.0
37	FG2502.ZCE	20240416	1485.0	1481.0	1488.0	1489.0	1471.0	1476.0	1476.0	-5.0	-5.0	78.0	230.24	1365.0	54.0
38	FG2502.ZCE	20240417	1476.0	1476.0	1474.0	1488.0	1469.0	1488.0	1479.0	12.0	3.0	239.0	706.72	1178.0	-187.0
39	FG2502.ZCE	20240418	1488.0	1479.0	1520.0	1524.0	1486.0	1521.0	1513.0	42.0	34.0	235.0	711.11	1156.0	-22.0
40	FG2502.ZCE	20240419	1521.0	1513.0	1522.0	1527.0	1506.0	1515.0	1518.0	2.0	5.0	137.0	415.86	1137.0	-19.0
41	FG2502.ZCE	20240422	1515.0	1518.0	1516.0	1543.0	1511.0	1525.0	1527.0	7.0	9.0	155.0	473.41	1152.0	15.0
42	FG2502.ZCE	20240423	1525.0	1527.0	1531.0	1540.0	1514.0	1514.0	1525.0	-13.0	-2.0	90.0	274.56	1130.0	-22.0
43	FG2502.ZCE	20240424	1514.0	1525.0	1514.0	1555.0	1514.0	1546.0	1546.0	21.0	21.0	219.0	677.11	1068.0	-62.0
44	FG2502.ZCE	20240425	1546.0	1546.0	1551.0	1566.0	1543.0	1556.0	1557.0	10.0	11.0	137.0	426.75	1064.0	-4.0
45	FG2502.ZCE	20240426	1556.0	1557.0	1560.0	1562.0	1540.0	1558.0	1554.0	1.0	-3.0	64.0	198.87	1066.0	2.0
46	FG2502.ZCE	20240429	1558.0	1554.0	1553.0	1557.0	1535.0	1546.0	1550.0	-8.0	-4.0	75.0	232.51	1050.0	-16.0
47	FG2502.ZCE	20240430	1546.0	1550.0	1558.0	1565.0	1530.0	1537.0	1543.0	-13.0	-7.0	108.0	333.31	1079.0	29.0
48	FG2502.ZCE	20240506	1537.0	1543.0	1548.0	1595.0	1547.0	1588.0	1570.0	45.0	27.0	336.0	1055.21	962.0	-117.0
49	FG2502.ZCE	20240507	1588.0	1570.0	1597.0	1610.0	1584.0	1590.0	1598.0	20.0	28.0	104.0	332.37	950.0	-12.0
50	FG2502.ZCE	20240508	1590.0	1598.0	1587.0	1600.0	1579.0	1585.0	1587.0	-13.0	-11.0	76.0	241.17	928.0	-22.0
51	FG2502.ZCE	20240509	1585.0	1587.0	1584.0	1613.0	1584.0	1600.0	1600.0	13.0	13.0	108.0	345.55	940.0	12.0
52	FG2502.ZCE	20240510	1600.0	1600.0	1620.0	1627.0	1590.0	1606.0	1613.0	6.0	13.0	176.0	567.94	951.0	11.0
53	FG2502.ZCE	20240513	1606.0	1613.0	1603.0	1611.0	1588.0	1607.0	1598.0	-6.0	-15.0	76.0	242.88	944.0	-7.0
54	FG2502.ZCE	20240514	1607.0	1598.0	1594.0	1597.0	1570.0	1587.0	1581.0	-11.0	-17.0	2635.0	8331.14	3436.0	2492.0
55	FG2502.ZCE	20240515	1587.0	1581.0	1570.0	1583.0	1564.0	1578.0	1578.0	-3.0	-3.0	159.0	501.87	3536.0	100.0
56	FG2502.ZCE	20240516	1578.0	1578.0	1578.0	1600.0	1574.0	1597.0	1583.0	19.0	5.0	416.0	1317.2	3649.0	113.0
57	FG2502.ZCE	20240517	1597.0	1583.0	1597.0	1633.0	1597.0	1630.0	1620.0	47.0	37.0	140.0	453.47	3625.0	-24.0
58	FG2502.ZCE	20240520	1630.0	1620.0	1628.0	1651.0	1627.0	1636.0	1637.0	16.0	17.0	268.0	877.35	3758.0	133.0
59	FG2502.ZCE	20240521	1636.0	1637.0	1654.0	1679.0	1642.0	1663.0	1668.0	26.0	31.0	408.0	1360.73	3991.0	233.0
60	FG2502.ZCE	20240522	1663.0	1668.0	1672.0	1717.0	1658.0	1707.0	1694.0	39.0	26.0	338.0	1145.09	4101.0	110.0
61	FG2502.ZCE	20240523	1707.0	1694.0	1707.0	1720.0	1675.0	1694.0	1702.0	0.0	8.0	339.0	1153.69	4203.0	102.0
62	FG2502.ZCE	20240524	1694.0	1702.0	1700.0	1738.0	1698.0	1726.0	1719.0	24.0	17.0	327.0	1124.44	4317.0	114.0
63	FG2502.ZCE	20240527	1726.0	1719.0	1729.0	1749.0	1726.0	1740.0	1738.0	21.0	19.0	103.0	358.05	4313.0	-4.0
64	FG2502.ZCE	20240528	1740.0	1738.0	1734.0	1754.0	1720.0	1722.0	1739.0	-16.0	1.0	336.0	1168.91	4279.0	-34.0
65	FG2502.ZCE	20240529	1722.0	1739.0	1726.0	1784.0	1703.0	1784.0	1745.0	45.0	6.0	201.0	701.38	4367.0	88.0
66	FG2502.ZCE	20240530	1784.0	1745.0	1788.0	1788.0	1730.0	1744.0	1768.0	-1.0	23.0	190.0	671.9	4356.0	-11.0
67	FG2502.ZCE	20240531	1744.0	1768.0	1734.0	1752.0	1733.0	1739.0	1741.0	-29.0	-27.0	74.0	257.64	4337.0	-19.0
68	FG2502.ZCE	20240603	1739.0	1741.0	1744.0	1744.0	1678.0	1692.0	1696.0	-49.0	-45.0	587.0	1990.56	4547.0	210.0
69	FG2502.ZCE	20240604	1692.0	1696.0	1692.0	1722.0	1669.0	1711.0	1697.0	15.0	1.0	488.0	1655.89	4870.0	323.0
70	FG2502.ZCE	20240605	1711.0	1697.0	1709.0	1716.0	1688.0	1708.0	1704.0	11.0	7.0	365.0	1244.07	4957.0	87.0
71	FG2502.ZCE	20240606	1708.0	1704.0	1708.0	1733.0	1706.0	1731.0	1728.0	27.0	24.0	1962.0	6780.42	6702.0	1745.0
72	FG2502.ZCE	20240607	1731.0	1728.0	1734.0	1741.0	1700.0	1707.0	1713.0	-21.0	-15.0	653.0	2237.53	7008.0	306.0
73	FG2502.ZCE	20240611	1707.0	1713.0	1705.0	1714.0	1679.0	1681.0	1688.0	-32.0	-25.0	700.0	2363.35	7220.0	212.0
74	FG2502.ZCE	20240612	1681.0	1688.0	1685.0	1696.0	1676.0	1684.0	1693.0	-4.0	5.0	2206.0	7467.73	9172.0	1952.0
75	FG2502.ZCE	20240613	1684.0	1693.0	1698.0	1698.0	1641.0	1654.0	1658.0	-39.0	-35.0	792.0	2625.92	9450.0	278.0
76	FG2502.ZCE	20240614	1654.0	1658.0	1664.0	1669.0	1645.0	1658.0	1658.0	0.0	0.0	1648.0	5466.36	10634.0	1184.0
77	FG2502.ZCE	20240617	1658.0	1658.0	1657.0	1657.0	1599.0	1604.0	1626.0	-54.0	-32.0	595.0	1934.61	10669.0	35.0
78	FG2502.ZCE	20240618	1604.0	1626.0	1607.0	1619.0	1579.0	1585.0	1601.0	-41.0	-25.0	441.0	1411.87	10572.0	-97.0
79	FG2502.ZCE	20240619	1585.0	1601.0	1581.0	1601.0	1577.0	1587.0	1588.0	-14.0	-13.0	331.0	1051.33	10649.0	77.0
80	FG2502.ZCE	20240620	1587.0	1588.0	1583.0	1598.0	1570.0	1591.0	1587.0	3.0	-1.0	382.0	1212.66	10473.0	-176.0
81	FG2502.ZCE	20240621	1591.0	1587.0	1591.0	1615.0	1583.0	1588.0	1600.0	1.0	13.0	345.0	1104.14	10284.0	-189.0
82	FG2502.ZCE	20240624	1588.0	1600.0	1572.0	1591.0	1539.0	1545.0	1560.0	-55.0	-40.0	552.0	1722.39	10146.0	-138.0
83	FG2502.ZCE	20240625	1545.0	1560.0	1541.0	1560.0	1541.0	1557.0	1550.0	-3.0	-10.0	505.0	1565.6	9729.0	-417.0
84	FG2502.ZCE	20240626	1557.0	1550.0	1560.0	1566.0	1539.0	1564.0	1551.0	14.0	1.0	203.0	629.57	9751.0	22.0
85	FG2502.ZCE	20240627	1564.0	1551.0	1568.0	1570.0	1545.0	1553.0	1556.0	2.0	5.0	225.0	700.0	9765.0	14.0
86	FG2502.ZCE	20240628	1553.0	1556.0	1556.0	1578.0	1546.0	1577.0	1566.0	21.0	10.0	267.0	836.48	9782.0	17.0
87	FG2502.ZCE	20240701	1577.0	1566.0	1582.0	1592.0	1560.0	1576.0	1574.0	10.0	8.0	350.0	1102.01	9972.0	190.0
88	FG2502.ZCE	20240702	1576.0	1574.0	1577.0	1604.0	1572.0	1601.0	1592.0	27.0	18.0	298.0	948.62	9968.0	-4.0
89	FG2502.ZCE	20240703	1601.0	1592.0	1602.0	1610.0	1588.0	1608.0	1597.0	16.0	5.0	221.0	706.08	9941.0	-27.0
90	FG2502.ZCE	20240704	1608.0	1597.0	1608.0	1618.0	1592.0	1594.0	1607.0	-3.0	10.0	214.0	687.65	9993.0	52.0
91	FG2502.ZCE	20240705	1594.0	1607.0	1605.0	1605.0	1562.0	1562.0	1574.0	-45.0	-33.0	384.0	1208.51	10060.0	67.0
92	FG2502.ZCE	20240708	1562.0	1574.0	1559.0	1570.0	1541.0	1547.0	1556.0	-27.0	-18.0	230.0	715.59	10110.0	50.0
93	FG2502.ZCE	20240709	1547.0	1556.0	1548.0	1562.0	1538.0	1557.0	1547.0	1.0	-9.0	144.0	445.57	10134.0	24.0
94	FG2502.ZCE	20240710	1557.0	1547.0	1559.0	1559.0	1507.0	1516.0	1534.0	-31.0	-13.0	410.0	1257.86	10160.0	26.0
95	FG2502.ZCE	20240711	1516.0	1534.0	1521.0	1536.0	1506.0	1524.0	1524.0	-10.0	-10.0	273.0	832.02	10156.0	-4.0
96	FG2502.ZCE	20240712	1524.0	1524.0	1529.0	1540.0	1496.0	1533.0	1528.0	9.0	4.0	218.0	666.37	10102.0	-54.0
97	FG2502.ZCE	20240715	1533.0	1528.0	1527.0	1538.0	1515.0	1529.0	1526.0	1.0	-2.0	256.0	781.39	10052.0	-50.0
98	FG2502.ZCE	20240716	1529.0	1526.0	1521.0	1527.0	1512.0	1523.0	1518.0	-3.0	-8.0	2598.0	7886.46	7557.0	-2495.0
99	FG2502.ZCE	20240717	1523.0	1518.0	1520.0	1533.0	1503.0	1517.0	1520.0	-1.0	2.0	269.0	817.8	7549.0	-8.0
100	FG2502.ZCE	20240718	1517.0	1520.0	1519.0	1538.0	1513.0	1533.0	1527.0	13.0	7.0	262.0	800.4	7514.0	-35.0
101	FG2502.ZCE	20240719	1533.0	1527.0	1532.0	1535.0	1519.0	1524.0	1525.0	-3.0	-2.0	129.0	393.56	7523.0	9.0
102	FG2502.ZCE	20240722	1524.0	1525.0	1521.0	1529.0	1499.0	1507.0	1510.0	-18.0	-15.0	482.0	1455.91	7681.0	158.0
103	FG2502.ZCE	20240723	1507.0	1510.0	1512.0	1519.0	1490.0	1494.0	1501.0	-16.0	-9.0	193.0	579.49	7744.0	63.0
104	FG2502.ZCE	20240724	1494.0	1501.0	1491.0	1506.0	1486.0	1495.0	1493.0	-6.0	-8.0	159.0	474.89	7806.0	62.0
105	FG2502.ZCE	20240725	1495.0	1493.0	1497.0	1500.0	1476.0	1484.0	1492.0	-9.0	-1.0	233.0	695.16	7781.0	-25.0
106	FG2502.ZCE	20240726	1484.0	1492.0	1483.0	1499.0	1472.0	1472.0	1488.0	-20.0	-4.0	228.0	678.51	7833.0	52.0
107	FG2502.ZCE	20240729	1472.0	1488.0	1471.0	1476.0	1428.0	1436.0	1454.0	-52.0	-34.0	323.0	939.56	7898.0	65.0
108	FG2502.ZCE	20240730	1436.0	1454.0	1436.0	1442.0	1419.0	1424.0	1425.0	-30.0	-29.0	732.0	2086.83	7428.0	-470.0
109	FG2502.ZCE	20240731	1424.0	1425.0	1426.0	1450.0	1408.0	1449.0	1435.0	24.0	10.0	232.0	665.8	7392.0	-36.0
110	FG2502.ZCE	20240801	1449.0	1435.0	1450.0	1468.0	1428.0	1433.0	1447.0	-2.0	12.0	221.0	639.73	7321.0	-71.0
111	FG2502.ZCE	20240802	1433.0	1447.0	1436.0	1454.0	1419.0	1453.0	1438.0	6.0	-9.0	248.0	713.07	7245.0	-76.0
112	FG2502.ZCE	20240805	1453.0	1438.0	1448.0	1452.0	1420.0	1439.0	1441.0	1.0	3.0	378.0	1089.62	7144.0	-101.0
113	FG2502.ZCE	20240806	1439.0	1441.0	1430.0	1449.0	1423.0	1431.0	1438.0	-10.0	-3.0	118.0	339.44	7148.0	4.0
114	FG2502.ZCE	20240807	1431.0	1438.0	1430.0	1432.0	1410.0	1417.0	1422.0	-21.0	-16.0	171.0	486.25	7160.0	12.0
115	FG2502.ZCE	20240808	1417.0	1422.0	1422.0	1429.0	1391.0	1393.0	1410.0	-29.0	-12.0	155.0	437.13	7176.0	16.0
116	FG2502.ZCE	20240809	1393.0	1410.0	1398.0	1429.0	1398.0	1409.0	1415.0	-1.0	5.0	341.0	965.08	7105.0	-71.0
117	FG2502.ZCE	20240812	1409.0	1415.0	1412.0	1412.0	1384.0	1399.0	1398.0	-16.0	-17.0	269.0	752.38	7084.0	-21.0
118	FG2502.ZCE	20240813	1399.0	1398.0	1401.0	1401.0	1349.0	1355.0	1382.0	-43.0	-16.0	903.0	2495.7	6403.0	-681.0
119	FG2502.ZCE	20240814	1355.0	1382.0	1354.0	1354.0	1316.0	1328.0	1332.0	-54.0	-50.0	702.0	1869.85	6447.0	44.0
120	FG2502.ZCE	20240815	1328.0	1332.0	1326.0	1335.0	1300.0	1322.0	1318.0	-10.0	-14.0	130.0	342.79	6452.0	5.0
121	FG2502.ZCE	20240816	1322.0	1318.0	1329.0	1334.0	1311.0	1311.0	1324.0	-7.0	6.0	112.0	296.61	6462.0	10.0
122	FG2502.ZCE	20240819	1311.0	1324.0	1306.0	1331.0	1297.0	1311.0	1308.0	-13.0	-16.0	636.0	1664.15	5953.0	-509.0
123	FG2502.ZCE	20240820	1311.0	1308.0	1319.0	1337.0	1305.0	1328.0	1323.0	20.0	15.0	268.0	709.38	5942.0	-11.0
124	FG2502.ZCE	20240821	1328.0	1323.0	1344.0	1360.0	1324.0	1359.0	1347.0	36.0	24.0	346.0	932.22	5988.0	46.0
125	FG2502.ZCE	20240822	1359.0	1347.0	1355.0	1363.0	1295.0	1304.0	1325.0	-43.0	-22.0	374.0	990.82	6070.0	82.0
126	FG2502.ZCE	20240823	1304.0	1325.0	1307.0	1308.0	1286.0	1290.0	1298.0	-35.0	-27.0	237.0	615.07	6099.0	29.0
127	FG2502.ZCE	20240826	1290.0	1298.0	1275.0	1303.0	1269.0	1292.0	1285.0	-6.0	-13.0	385.0	989.28	6154.0	55.0
128	FG2502.ZCE	20240827	1292.0	1285.0	1292.0	1317.0	1282.0	1310.0	1299.0	25.0	14.0	471.0	1223.36	6217.0	63.0
129	FG2502.ZCE	20240828	1310.0	1299.0	1299.0	1317.0	1290.0	1295.0	1304.0	-4.0	5.0	364.0	949.32	6220.0	3.0
130	FG2502.ZCE	20240829	1295.0	1304.0	1292.0	1318.0	1288.0	1304.0	1304.0	0.0	0.0	600.0	1564.49	6276.0	56.0
131	FG2502.ZCE	20240830	1304.0	1304.0	1305.0	1324.0	1293.0	1308.0	1306.0	4.0	2.0	379.0	989.89	6290.0	14.0
132	FG2502.ZCE	20240902	1308.0	1306.0	1306.0	1311.0	1233.0	1234.0	1271.0	-72.0	-35.0	1307.0	3321.77	6203.0	-87.0
133	FG2502.ZCE	20240903	1234.0	1271.0	1230.0	1246.0	1201.0	1201.0	1221.0	-70.0	-50.0	1190.0	2905.71	6116.0	-87.0
134	FG2502.ZCE	20240904	1201.0	1221.0	1206.0	1211.0	1164.0	1177.0	1188.0	-44.0	-33.0	1328.0	3156.52	5664.0	-452.0
135	FG2502.ZCE	20240905	1177.0	1188.0	1185.0	1212.0	1167.0	1175.0	1190.0	-13.0	2.0	1210.0	2879.24	5274.0	-390.0
136	FG2502.ZCE	20240906	1175.0	1190.0	1190.0	1190.0	1151.0	1164.0	1168.0	-26.0	-22.0	1578.0	3685.58	5101.0	-173.0
137	FG2502.ZCE	20240909	1164.0	1168.0	1170.0	1170.0	1136.0	1160.0	1155.0	-8.0	-13.0	751.0	1734.87	5140.0	39.0
138	FG2502.ZCE	20240910	1160.0	1155.0	1162.0	1167.0	1126.0	1130.0	1144.0	-25.0	-11.0	963.0	2202.86	5461.0	321.0
139	FG2502.ZCE	20240911	1130.0	1144.0	1119.0	1132.0	1096.0	1128.0	1110.0	-16.0	-34.0	1211.0	2689.53	5188.0	-273.0
140	FG2502.ZCE	20240912	1128.0	1110.0	1124.0	1130.0	1050.0	1089.0	1090.0	-21.0	-20.0	3282.0	7152.05	5844.0	656.0
141	FG2502.ZCE	20240913	1089.0	1090.0	1093.0	1107.0	1071.0	1075.0	1090.0	-15.0	0.0	1450.0	3159.79	6275.0	431.0
142	FG2502.ZCE	20240918	1075.0	1090.0	1070.0	1083.0	1050.0	1072.0	1067.0	-18.0	-23.0	771.0	1644.89	6498.0	223.0
143	FG2502.ZCE	20240919	1072.0	1067.0	1069.0	1121.0	1065.0	1117.0	1092.0	50.0	25.0	1716.0	3749.07	6550.0	52.0
144	FG2502.ZCE	20240920	1117.0	1092.0	1117.0	1117.0	1084.0	1092.0	1096.0	0.0	4.0	1682.0	3688.3	6449.0	-101.0
145	FG2502.ZCE	20240923	1092.0	1096.0	1094.0	1122.0	1073.0	1116.0	1095.0	20.0	-1.0	1174.0	2571.51	6494.0	45.0
146	FG2502.ZCE	20240924	1116.0	1095.0	1113.0	1178.0	1110.0	1172.0	1145.0	77.0	50.0	1820.0	4167.71	6657.0	163.0
147	FG2502.ZCE	20240925	1172.0	1145.0	1171.0	1246.0	1167.0	1189.0	1205.0	44.0	60.0	4715.0	11361.86	7667.0	1010.0
148	FG2502.ZCE	20240926	1189.0	1205.0	1185.0	1219.0	1171.0	1213.0	1198.0	8.0	-7.0	2540.0	6085.82	7895.0	228.0
149	FG2502.ZCE	20240927	1213.0	1198.0	1221.0	1272.0	1217.0	1270.0	1244.0	72.0	46.0	2509.0	6242.86	8123.0	228.0
150	FG2502.ZCE	20240930	1270.0	1244.0	1257.0	1369.0	1257.0	1369.0	1333.0	125.0	89.0	4407.0	11746.94	8143.0	20.0
151	FG2502.ZCE	20241008	1369.0	1333.0	1373.0	1416.0	1250.0	1276.0	1340.0	-57.0	7.0	3719.0	9969.86	8034.0	-109.0
152	FG2502.ZCE	20241009	1276.0	1340.0	1280.0	1292.0	1251.0	1257.0	1273.0	-83.0	-67.0	2122.0	5403.7	8209.0	175.0
153	FG2502.ZCE	20241010	1257.0	1273.0	1241.0	1272.0	1208.0	1223.0	1242.0	-50.0	-31.0	4509.0	11202.47	10237.0	2028.0
154	FG2502.ZCE	20241011	1223.0	1242.0	1223.0	1253.0	1223.0	1253.0	1236.0	11.0	-6.0	1316.0	3252.9	10339.0	102.0
155	FG2502.ZCE	20241014	1253.0	1236.0	1253.0	1316.0	1235.0	1301.0	1284.0	65.0	48.0	3882.0	9967.24	10233.0	-106.0
156	FG2502.ZCE	20241015	1301.0	1284.0	1284.0	1385.0	1284.0	1365.0	1343.0	81.0	59.0	4140.0	11123.21	10769.0	536.0
157	FG2502.ZCE	20241016	1365.0	1343.0	1373.0	1406.0	1354.0	1378.0	1387.0	35.0	44.0	3153.0	8746.17	11005.0	236.0
158	FG2502.ZCE	20241017	1378.0	1387.0	1380.0	1403.0	1251.0	1256.0	1344.0	-131.0	-43.0	5483.0	14739.55	11023.0	18.0
159	FG2502.ZCE	20241018	1256.0	1344.0	1264.0	1331.0	1257.0	1311.0	1290.0	-33.0	-54.0	3109.0	8018.45	11126.0	103.0
160	FG2502.ZCE	20241021	1311.0	1290.0	1308.0	1327.0	1294.0	1325.0	1312.0	35.0	22.0	1759.0	4614.58	11307.0	181.0
161	FG2502.ZCE	20241022	1325.0	1312.0	1318.0	1353.0	1311.0	1337.0	1337.0	25.0	25.0	3031.0	8106.78	11919.0	612.0
162	FG2502.ZCE	20241023	1337.0	1337.0	1342.0	1363.0	1316.0	1326.0	1338.0	-11.0	1.0	2554.0	6832.15	12471.0	552.0
163	FG2502.ZCE	20241024	1326.0	1338.0	1325.0	1411.0	1325.0	1406.0	1368.0	68.0	30.0	5669.0	15508.07	13781.0	1310.0
164	FG2502.ZCE	20241025	1406.0	1368.0	1407.0	1426.0	1394.0	1412.0	1411.0	44.0	43.0	3565.0	10057.47	13769.0	-12.0
165	FG2502.ZCE	20241028	1412.0	1411.0	1405.0	1472.0	1385.0	1467.0	1444.0	56.0	33.0	4696.0	13566.52	14589.0	820.0
166	FG2502.ZCE	20241029	1467.0	1444.0	1460.0	1481.0	1420.0	1437.0	1451.0	-7.0	7.0	5626.0	16326.12	15176.0	587.0
167	FG2502.ZCE	20241030	1437.0	1451.0	1446.0	1483.0	1405.0	1445.0	1451.0	-6.0	0.0	6855.0	19898.32	15486.0	310.0
168	FG2502.ZCE	20241031	1445.0	1451.0	1450.0	1455.0	1417.0	1433.0	1440.0	-18.0	-11.0	4965.0	14304.03	15638.0	152.0
169	FG2502.ZCE	20241101	1433.0	1440.0	1427.0	1446.0	1417.0	1439.0	1432.0	-1.0	-8.0	8517.0	24387.86	16149.0	511.0
170	FG2502.ZCE	20241104	1439.0	1432.0	1445.0	1452.0	1376.0	1413.0	1405.0	-19.0	-27.0	10663.0	29964.07	16263.0	114.0
171	FG2502.ZCE	20241105	1413.0	1405.0	1414.0	1470.0	1404.0	1459.0	1431.0	54.0	26.0	12423.0	35551.34	17345.0	1082.0
172	FG2502.ZCE	20241106	1459.0	1431.0	1467.0	1482.0	1444.0	1460.0	1460.0	29.0	29.0	12985.0	37922.76	17101.0	-244.0
173	FG2502.ZCE	20241107	1460.0	1460.0	1457.0	1466.0	1427.0	1453.0	1452.0	-7.0	-8.0	13671.0	39702.29	17265.0	164.0
174	FG2502.ZCE	20241108	1453.0	1452.0	1456.0	1476.0	1416.0	1427.0	1446.0	-25.0	-6.0	17397.0	50320.89	17894.0	629.0
175	FG2502.ZCE	20241111	1427.0	1446.0	1427.0	1450.0	1362.0	1388.0	1410.0	-58.0	-36.0	18482.0	52116.29	18013.0	119.0
176	FG2502.ZCE	20241112	1388.0	1410.0	1383.0	1390.0	1356.0	1374.0	1373.0	-36.0	-37.0	9997.0	27458.2	18715.0	702.0
177	FG2502.ZCE	20241113	1374.0	1373.0	1375.0	1404.0	1365.0	1392.0	1381.0	19.0	8.0	10399.0	28729.17	19109.0	394.0
178	FG2502.ZCE	20241114	1392.0	1381.0	1399.0	1399.0	1341.0	1341.0	1372.0	-40.0	-9.0	9352.0	25671.06	18577.0	-532.0
179	FG2502.ZCE	20241115	1341.0	1372.0	1342.0	1360.0	1317.0	1324.0	1335.0	-48.0	-37.0	11435.0	30539.48	19836.0	1259.0
180	FG2502.ZCE	20241118	1324.0	1335.0	1324.0	1331.0	1290.0	1306.0	1309.0	-29.0	-26.0	16611.0	43489.76	19973.0	137.0
181	FG2502.ZCE	20241119	1306.0	1309.0	1304.0	1327.0	1300.0	1320.0	1312.0	11.0	3.0	12240.0	32116.75	19919.0	-54.0
182	FG2502.ZCE	20241120	1320.0	1312.0	1316.0	1325.0	1307.0	1315.0	1315.0	3.0	3.0	11799.0	31022.45	19539.0	-380.0
183	FG2502.ZCE	20241121	1315.0	1315.0	1313.0	1353.0	1311.0	1341.0	1336.0	26.0	21.0	17968.0	48003.53	19291.0	-248.0
184	FG2502.ZCE	20241122	1341.0	1336.0	1345.0	1347.0	1295.0	1305.0	1320.0	-31.0	-16.0	16584.0	43786.04	19124.0	-167.0
185	FG2502.ZCE	20241125	1305.0	1320.0	1304.0	1330.0	1297.0	1305.0	1310.0	-15.0	-10.0	17869.0	46802.98	19157.0	33.0
186	FG2502.ZCE	20241126	1305.0	1310.0	1304.0	1311.0	1280.0	1304.0	1298.0	-6.0	-12.0	22569.0	58608.61	16640.0	-2517.0
187	FG2502.ZCE	20241127	1304.0	1298.0	1301.0	1317.0	1297.0	1303.0	1307.0	5.0	9.0	15687.0	41016.22	17475.0	835.0
188	FG2502.ZCE	20241128	1303.0	1307.0	1306.0	1310.0	1291.0	1309.0	1302.0	2.0	-5.0	14275.0	37180.11	17663.0	188.0
189	FG2502.ZCE	20241129	1309.0	1302.0	1308.0	1338.0	1306.0	1328.0	1324.0	26.0	22.0	23629.0	62561.45	18134.0	471.0
190	FG2502.ZCE	20241202	1328.0	1324.0	1328.0	1366.0	1319.0	1354.0	1343.0	30.0	19.0	20705.0	55598.5	17441.0	-693.0
191	FG2502.ZCE	20241203	1354.0	1343.0	1358.0	1358.0	1334.0	1341.0	1342.0	-2.0	-1.0	16801.0	45106.27	18266.0	825.0
192	FG2502.ZCE	20241204	1341.0	1342.0	1339.0	1339.0	1309.0	1315.0	1323.0	-27.0	-19.0	26030.0	68863.09	18445.0	179.0
193	FG2502.ZCE	20241205	1315.0	1323.0	1316.0	1316.0	1266.0	1281.0	1292.0	-42.0	-31.0	22876.0	59102.73	18372.0	-73.0
194	FG2502.ZCE	20241206	1281.0	1292.0	1281.0	1296.0	1273.0	1286.0	1284.0	-6.0	-8.0	14453.0	37127.63	17757.0	-615.0
195	FG2502.ZCE	20241209	1286.0	1284.0	1282.0	1293.0	1264.0	1275.0	1278.0	-9.0	-6.0	13138.0	33584.12	17569.0	-188.0
196	FG2502.ZCE	20241210	1275.0	1278.0	1300.0	1348.0	1300.0	1309.0	1322.0	31.0	44.0	27293.0	72179.13	17788.0	219.0
197	FG2502.ZCE	20241211	1309.0	1322.0	1309.0	1318.0	1300.0	1312.0	1311.0	-10.0	-11.0	15488.0	40604.31	17858.0	70.0
198	FG2502.ZCE	20241212	1312.0	1311.0	1310.0	1330.0	1308.0	1325.0	1321.0	14.0	10.0	17995.0	47534.12	17915.0	57.0
199	FG2502.ZCE	20241213	1325.0	1321.0	1315.0	1323.0	1299.0	1303.0	1311.0	-18.0	-10.0	21654.0	56791.47	18349.0	434.0
200	FG2502.ZCE	20241216	1303.0	1311.0	1304.0	1304.0	1272.0	1293.0	1286.0	-18.0	-25.0	19380.0	49828.53	18007.0	-342.0
201	FG2502.ZCE	20241217	1293.0	1286.0	1293.0	1314.0	1285.0	1303.0	1301.0	17.0	15.0	13304.0	34625.11	17879.0	-128.0
202	FG2502.ZCE	20241218	1303.0	1301.0	1303.0	1317.0	1289.0	1297.0	1303.0	-4.0	2.0	10778.0	28082.74	18199.0	320.0
203	FG2502.ZCE	20241219	1297.0	1303.0	1300.0	1340.0	1293.0	1327.0	1320.0	24.0	17.0	20728.0	54716.17	19078.0	879.0
204	FG2502.ZCE	20241220	1327.0	1320.0	1329.0	1329.0	1298.0	1304.0	1311.0	-16.0	-9.0	15298.0	40104.82	19589.0	511.0
205	FG2502.ZCE	20241223	1304.0	1311.0	1295.0	1312.0	1288.0	1299.0	1302.0	-12.0	-9.0	12990.0	33820.49	19216.0	-373.0
206	FG2502.ZCE	20241224	1299.0	1302.0	1301.0	1320.0	1293.0	1313.0	1303.0	11.0	1.0	12238.0	31902.55	19731.0	515.0
207	FG2502.ZCE	20241225	1313.0	1303.0	1319.0	1319.0	1286.0	1292.0	1298.0	-11.0	-5.0	13388.0	34751.88	19865.0	134.0
208	FG2502.ZCE	20241226	1292.0	1298.0	1289.0	1293.0	1259.0	1266.0	1274.0	-32.0	-24.0	20623.0	52566.36	21508.0	1643.0
209	FG2502.ZCE	20241227	1266.0	1274.0	1260.0	1273.0	1255.0	1261.0	1264.0	-13.0	-10.0	17187.0	43456.98	21488.0	-20.0
210	FG2502.ZCE	20241230	1261.0	1264.0	1254.0	1263.0	1230.0	1244.0	1243.0	-20.0	-21.0	22231.0	55274.47	23276.0	1788.0
211	FG2502.ZCE	20241231	1244.0	1243.0	1248.0	1248.0	1222.0	1235.0	1233.0	-8.0	-10.0	16329.0	40282.61	21646.0	-1630.0
212	FG2502.ZCE	20250102	1235.0	1233.0	1236.0	1253.0	1228.0	1241.0	1243.0	8.0	10.0	6139.0	15265.01	21337.0	-309.0
213	FG2502.ZCE	20250103	1241.0	1243.0	1241.0	1258.0	1236.0	1253.0	1247.0	10.0	4.0	8834.0	22024.24	19744.0	-1593.0
214	FG2502.ZCE	20250106	1253.0	1247.0	1251.0	1276.0	1243.0	1249.0	1260.0	2.0	13.0	10812.0	27239.59	18324.0	-1420.0
215	FG2502.ZCE	20250107	1249.0	1260.0	1255.0	1270.0	1248.0	1255.0	1258.0	-5.0	-2.0	6256.0	15741.38	18285.0	-39.0
216	FG2502.ZCE	20250108	1255.0	1258.0	1255.0	1261.0	1215.0	1215.0	1234.0	-43.0	-24.0	16564.0	40876.74	16665.0	-1620.0
217	FG2502.ZCE	20250109	1215.0	1234.0	1216.0	1246.0	1215.0	1240.0	1231.0	6.0	-3.0	9615.0	23845.92	15977.0	-688.0
218	FG2502.ZCE	20250110	1240.0	1231.0	1241.0	1257.0	1235.0	1255.0	1247.0	24.0	16.0	8468.0	21149.63	15201.0	-776.0
219	FG2502.ZCE	20250113	1255.0	1247.0	1256.0	1298.0	1253.0	1290.0	1280.0	43.0	33.0	43610.0	111730.57	12624.0	-2577.0
220	FG2502.ZCE	20250114	1290.0	1280.0	1290.0	1319.0	1282.0	1314.0	1297.0	34.0	17.0	7936.0	20592.8	9321.0	-3303.0
221	FG2502.ZCE	20250115	1314.0	1297.0	1314.0	1322.0	1302.0	1308.0	1311.0	11.0	14.0	3288.0	8619.41	7834.0	-1487.0
222	FG2502.ZCE	20250116	1308.0	1311.0	1311.0	1367.0	1305.0	1362.0	1333.0	51.0	22.0	4102.0	10935.82	6383.0	-1451.0
223	FG2502.ZCE	20250117	1362.0	1333.0	1360.0	1398.0	1340.0	1389.0	1371.0	56.0	38.0	5692.0	15603.37	4457.0	-1926.0
224	FG2502.ZCE	20250120	1389.0	1371.0	1385.0	1389.0	1330.0	1340.0	1353.0	-31.0	-18.0	2887.0	7813.93	3779.0	-678.0
225	FG2502.ZCE	20250121	1340.0	1353.0	1338.0	1352.0	1326.0	1330.0	1340.0	-23.0	-13.0	1188.0	3183.32	3249.0	-530.0
226	FG2502.ZCE	20250122	1330.0	1340.0	1332.0	1335.0	1312.0	1322.0	1321.0	-18.0	-19.0	1271.0	3358.58	2532.0	-717.0
227	FG2502.ZCE	20250123	1322.0	1321.0	1316.0	1341.0	1316.0	1331.0	1330.0	10.0	9.0	1423.0	3784.15	1675.0	-857.0
228	FG2502.ZCE	20250124	1331.0	1330.0	1324.0	1347.0	1324.0	1336.0	1336.0	6.0	6.0	781.0	2087.44	1334.0	-341.0
229	FG2502.ZCE	20250127	1336.0	1336.0	1324.0	1345.0	1293.0	1294.0	1331.0	-42.0	-5.0	915.0	2436.43	878.0	-456.0
230	FG2502.ZCE	20250205	1294.0	1331.0	1313.0	1313.0	1262.0	1262.0	1304.0	-69.0	-27.0	176.0	458.89	723.0	-155.0
231	FG2502.ZCE	20250206	1262.0	1304.0	1275.0	1275.0	1259.0	1259.0	1263.0	-45.0	-41.0	20.0	50.52	717.0	-6.0
232	FG2502.ZCE	20250207	1259.0	1263.0	1270.0	1270.0	1265.0	1268.0	1268.0	5.0	5.0	30.0	76.07	687.0	-30.0
233	FG2502.ZCE	20250210	1268.0	1268.0	1268.0	1268.0	1265.0	1265.0	1267.0	-3.0	-1.0	15.0	38.01	672.0	-15.0
234	FG2502.ZCE	20250211	1265.0	1267.0	1314.0	1314.0	1260.0	1260.0	1265.0	-7.0	-2.0	27.0	68.32	648.0	-24.0
235	FG2502.ZCE	20250212	1260.0	1265.0	1230.0	1257.0	1222.0	1257.0	1232.0	-8.0	-33.0	35.0	86.22	628.0	-20.0
236	FG2502.ZCE	20250213	1257.0	1232.0				1210.0	1210.0	-22.0	-22.0	0.0	0.0	628.0	0.0
237	FG2502.ZCE	20250214	1210.0	1210.0				1203.0	1203.0	-7.0	-7.0	0.0	0.0	628.0	0.0
238	FG2502.ZCE	20250217	1203.0	1203.0				1203.0	1203.0	0.0	0.0	0.0	0.0	628.0	0.0
239	FG2502.ZCE	20250218	1203.0	1203.0	1210.0	1213.0	1210.0	1213.0	1211.0	10.0	8.0	21.0	50.86	0.0	-628.0