finance-talk/data/FG/FG2503.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	FG2503.ZCE	20240315		1529.0	1523.0	1523.0	1506.0	1510.0	1513.0	-19.0	-16.0	115.0	347.97	97.0
3	FG2503.ZCE	20240318	1510.0	1513.0	1512.0	1512.0	1471.0	1477.0	1486.0	-36.0	-27.0	259.0	769.73	285.0	188.0
4	FG2503.ZCE	20240319	1477.0	1486.0	1474.0	1496.0	1473.0	1483.0	1483.0	-3.0	-3.0	190.0	563.41	363.0	78.0
5	FG2503.ZCE	20240320	1483.0	1483.0	1480.0	1493.0	1478.0	1480.0	1487.0	-3.0	4.0	178.0	529.32	441.0	78.0
6	FG2503.ZCE	20240321	1480.0	1487.0	1482.0	1503.0	1482.0	1494.0	1491.0	7.0	4.0	192.0	572.46	479.0	38.0
7	FG2503.ZCE	20240322	1494.0	1491.0	1493.0	1510.0	1487.0	1490.0	1499.0	-1.0	8.0	207.0	620.76	539.0	60.0
8	FG2503.ZCE	20240325	1490.0	1499.0	1487.0	1493.0	1459.0	1459.0	1474.0	-40.0	-25.0	380.0	1120.01	733.0	194.0
9	FG2503.ZCE	20240326	1459.0	1474.0	1463.0	1465.0	1453.0	1454.0	1459.0	-20.0	-15.0	150.0	437.57	790.0	57.0
10	FG2503.ZCE	20240327	1454.0	1459.0	1459.0	1463.0	1423.0	1426.0	1442.0	-33.0	-17.0	388.0	1119.36	920.0	130.0
11	FG2503.ZCE	20240328	1426.0	1442.0	1427.0	1433.0	1407.0	1409.0	1419.0	-33.0	-23.0	298.0	845.57	1018.0	98.0
12	FG2503.ZCE	20240329	1409.0	1419.0	1410.0	1422.0	1398.0	1409.0	1408.0	-10.0	-11.0	460.0	1295.47	1168.0	150.0
13	FG2503.ZCE	20240401	1409.0	1408.0	1407.0	1433.0	1404.0	1433.0	1421.0	25.0	13.0	291.0	827.19	1238.0	70.0
14	FG2503.ZCE	20240402	1433.0	1421.0	1435.0	1437.0	1417.0	1425.0	1427.0	4.0	6.0	176.0	502.36	1281.0	43.0
15	FG2503.ZCE	20240403	1425.0	1427.0	1422.0	1440.0	1421.0	1428.0	1433.0	1.0	6.0	173.0	495.94	1296.0	15.0
16	FG2503.ZCE	20240408	1428.0	1433.0	1442.0	1472.0	1442.0	1470.0	1459.0	37.0	26.0	275.0	802.44	1180.0	-116.0
17	FG2503.ZCE	20240409	1470.0	1459.0	1468.0	1493.0	1455.0	1489.0	1473.0	30.0	14.0	434.0	1278.8	1185.0	5.0
18	FG2503.ZCE	20240410	1489.0	1473.0	1495.0	1505.0	1474.0	1488.0	1491.0	15.0	18.0	807.0	2406.89	1320.0	135.0
19	FG2503.ZCE	20240411	1488.0	1491.0	1485.0	1496.0	1470.0	1475.0	1483.0	-16.0	-8.0	392.0	1162.59	1327.0	7.0
20	FG2503.ZCE	20240412	1475.0	1483.0	1471.0	1488.0	1462.0	1483.0	1474.0	0.0	-9.0	292.0	860.95	1337.0	10.0
21	FG2503.ZCE	20240415	1483.0	1474.0	1480.0	1486.0	1445.0	1470.0	1465.0	-4.0	-9.0	524.0	1535.03	1461.0	124.0
22	FG2503.ZCE	20240416	1470.0	1465.0	1472.0	1472.0	1455.0	1460.0	1462.0	-5.0	-3.0	223.0	652.03	1559.0	98.0
23	FG2503.ZCE	20240417	1460.0	1462.0	1458.0	1472.0	1450.0	1472.0	1462.0	10.0	0.0	158.0	461.86	1553.0	-6.0
24	FG2503.ZCE	20240418	1472.0	1462.0	1480.0	1509.0	1468.0	1501.0	1496.0	39.0	34.0	624.0	1867.21	1328.0	-225.0
25	FG2503.ZCE	20240419	1501.0	1496.0	1496.0	1511.0	1491.0	1503.0	1501.0	7.0	5.0	410.0	1230.76	1358.0	30.0
26	FG2503.ZCE	20240422	1503.0	1501.0	1500.0	1528.0	1494.0	1514.0	1514.0	13.0	13.0	558.0	1689.33	1306.0	-52.0
27	FG2503.ZCE	20240423	1514.0	1514.0	1515.0	1525.0	1496.0	1500.0	1509.0	-14.0	-5.0	426.0	1285.89	1372.0	66.0
28	FG2503.ZCE	20240424	1500.0	1509.0	1508.0	1536.0	1508.0	1524.0	1526.0	15.0	17.0	586.0	1788.07	1311.0	-61.0
29	FG2503.ZCE	20240425	1524.0	1526.0	1535.0	1549.0	1525.0	1536.0	1537.0	10.0	11.0	523.0	1607.67	1350.0	39.0
30	FG2503.ZCE	20240426	1536.0	1537.0	1544.0	1546.0	1520.0	1539.0	1534.0	2.0	-3.0	383.0	1175.32	1361.0	11.0
31	FG2503.ZCE	20240429	1539.0	1534.0	1536.0	1544.0	1516.0	1537.0	1533.0	3.0	-1.0	297.0	910.5	1372.0	11.0
32	FG2503.ZCE	20240430	1537.0	1533.0	1539.0	1548.0	1513.0	1519.0	1530.0	-14.0	-3.0	520.0	1591.15	1469.0	97.0
33	FG2503.ZCE	20240506	1519.0	1530.0	1530.0	1576.0	1525.0	1569.0	1550.0	39.0	20.0	571.0	1770.29	1282.0	-187.0
34	FG2503.ZCE	20240507	1569.0	1550.0	1576.0	1590.0	1567.0	1573.0	1579.0	23.0	29.0	512.0	1616.58	1240.0	-42.0
35	FG2503.ZCE	20240508	1573.0	1579.0	1570.0	1584.0	1561.0	1567.0	1572.0	-12.0	-7.0	296.0	930.72	1244.0	4.0
36	FG2503.ZCE	20240509	1567.0	1572.0	1570.0	1593.0	1567.0	1588.0	1579.0	16.0	7.0	418.0	1319.94	1212.0	-32.0
37	FG2503.ZCE	20240510	1588.0	1579.0	1600.0	1607.0	1573.0	1586.0	1594.0	7.0	15.0	593.0	1890.44	1225.0	13.0
38	FG2503.ZCE	20240513	1586.0	1594.0	1589.0	1592.0	1571.0	1589.0	1583.0	-5.0	-11.0	317.0	1003.68	1255.0	30.0
39	FG2503.ZCE	20240514	1589.0	1583.0	1583.0	1588.0	1554.0	1567.0	1564.0	-16.0	-19.0	2977.0	9314.04	3829.0	2574.0
40	FG2503.ZCE	20240515	1567.0	1564.0	1559.0	1565.0	1546.0	1563.0	1559.0	-1.0	-5.0	663.0	2066.8	4253.0	424.0
41	FG2503.ZCE	20240516	1563.0	1559.0	1562.0	1583.0	1556.0	1580.0	1567.0	21.0	8.0	863.0	2705.32	4384.0	131.0
42	FG2503.ZCE	20240517	1580.0	1567.0	1583.0	1616.0	1575.0	1614.0	1599.0	47.0	32.0	537.0	1717.82	4268.0	-116.0
43	FG2503.ZCE	20240520	1614.0	1599.0	1617.0	1638.0	1609.0	1624.0	1622.0	25.0	23.0	703.0	2280.61	4391.0	123.0
44	FG2503.ZCE	20240521	1624.0	1622.0	1621.0	1660.0	1619.0	1644.0	1645.0	22.0	23.0	928.0	3052.29	4632.0	241.0
45	FG2503.ZCE	20240522	1644.0	1645.0	1648.0	1696.0	1647.0	1688.0	1672.0	43.0	27.0	714.0	2388.24	4678.0	46.0
46	FG2503.ZCE	20240523	1688.0	1672.0	1692.0	1699.0	1656.0	1674.0	1678.0	2.0	6.0	588.0	1973.02	4772.0	94.0
47	FG2503.ZCE	20240524	1674.0	1678.0	1679.0	1715.0	1677.0	1701.0	1697.0	23.0	19.0	803.0	2724.74	4902.0	130.0
48	FG2503.ZCE	20240527	1701.0	1697.0	1710.0	1727.0	1706.0	1719.0	1717.0	22.0	20.0	375.0	1287.58	4905.0	3.0
49	FG2503.ZCE	20240528	1719.0	1717.0	1719.0	1731.0	1698.0	1701.0	1714.0	-16.0	-3.0	434.0	1487.94	4785.0	-120.0
50	FG2503.ZCE	20240529	1701.0	1714.0	1705.0	1762.0	1681.0	1762.0	1716.0	48.0	2.0	537.0	1842.6	4793.0	8.0
51	FG2503.ZCE	20240530	1762.0	1716.0	1761.0	1767.0	1710.0	1725.0	1743.0	9.0	27.0	429.0	1495.24	4843.0	50.0
52	FG2503.ZCE	20240531	1725.0	1743.0	1721.0	1733.0	1711.0	1715.0	1720.0	-28.0	-23.0	335.0	1152.49	4916.0	73.0
53	FG2503.ZCE	20240603	1715.0	1720.0	1716.0	1716.0	1659.0	1676.0	1680.0	-44.0	-40.0	1286.0	4320.72	5454.0	538.0
54	FG2503.ZCE	20240604	1676.0	1680.0	1677.0	1705.0	1652.0	1692.0	1680.0	12.0	0.0	785.0	2637.2	5764.0	310.0
55	FG2503.ZCE	20240605	1692.0	1680.0	1685.0	1700.0	1668.0	1690.0	1686.0	10.0	6.0	613.0	2066.93	5848.0	84.0
56	FG2503.ZCE	20240606	1690.0	1686.0	1690.0	1717.0	1689.0	1710.0	1710.0	24.0	24.0	2265.0	7745.97	7541.0	1693.0
57	FG2503.ZCE	20240607	1710.0	1710.0	1719.0	1720.0	1682.0	1689.0	1695.0	-21.0	-15.0	883.0	2993.65	7859.0	318.0
58	FG2503.ZCE	20240611	1689.0	1695.0	1686.0	1695.0	1657.0	1664.0	1668.0	-31.0	-27.0	995.0	3319.58	8143.0	284.0
59	FG2503.ZCE	20240612	1664.0	1668.0	1666.0	1677.0	1657.0	1665.0	1669.0	-3.0	1.0	812.0	2710.74	8570.0	427.0
60	FG2503.ZCE	20240613	1665.0	1669.0	1666.0	1666.0	1623.0	1635.0	1638.0	-34.0	-31.0	1603.0	5251.46	9699.0	1129.0
61	FG2503.ZCE	20240614	1635.0	1638.0	1643.0	1650.0	1628.0	1640.0	1637.0	2.0	-1.0	928.0	3038.73	9958.0	259.0
62	FG2503.ZCE	20240617	1640.0	1637.0	1636.0	1636.0	1584.0	1587.0	1609.0	-50.0	-28.0	659.0	2121.23	10021.0	63.0
63	FG2503.ZCE	20240618	1587.0	1609.0	1591.0	1602.0	1563.0	1571.0	1589.0	-38.0	-20.0	928.0	2948.52	10597.0	576.0
64	FG2503.ZCE	20240619	1571.0	1589.0	1565.0	1585.0	1563.0	1576.0	1574.0	-13.0	-15.0	385.0	1211.9	10711.0	114.0
65	FG2503.ZCE	20240620	1576.0	1574.0	1584.0	1585.0	1558.0	1580.0	1574.0	6.0	0.0	379.0	1192.92	10575.0	-136.0
66	FG2503.ZCE	20240621	1580.0	1574.0	1585.0	1606.0	1570.0	1574.0	1587.0	0.0	13.0	368.0	1167.91	10393.0	-182.0
67	FG2503.ZCE	20240624	1574.0	1587.0	1561.0	1578.0	1531.0	1537.0	1550.0	-50.0	-37.0	602.0	1866.12	10305.0	-88.0
68	FG2503.ZCE	20240625	1537.0	1550.0	1533.0	1554.0	1533.0	1549.0	1542.0	-1.0	-8.0	526.0	1622.26	9890.0	-415.0
69	FG2503.ZCE	20240626	1549.0	1542.0	1547.0	1560.0	1535.0	1557.0	1545.0	15.0	3.0	199.0	614.92	9895.0	5.0
70	FG2503.ZCE	20240627	1557.0	1545.0	1564.0	1564.0	1538.0	1541.0	1551.0	-4.0	6.0	152.0	471.54	9917.0	22.0
71	FG2503.ZCE	20240628	1541.0	1551.0	1547.0	1570.0	1537.0	1568.0	1555.0	17.0	4.0	203.0	631.37	9899.0	-18.0
72	FG2503.ZCE	20240701	1568.0	1555.0	1567.0	1584.0	1553.0	1568.0	1567.0	13.0	12.0	251.0	786.59	9871.0	-28.0
73	FG2503.ZCE	20240702	1568.0	1567.0	1568.0	1598.0	1568.0	1591.0	1586.0	24.0	19.0	337.0	1069.1	9887.0	16.0
74	FG2503.ZCE	20240703	1591.0	1586.0	1591.0	1602.0	1580.0	1602.0	1593.0	16.0	7.0	318.0	1013.3	9953.0	66.0
75	FG2503.ZCE	20240704	1602.0	1593.0	1602.0	1611.0	1585.0	1590.0	1603.0	-3.0	10.0	306.0	980.79	9949.0	-4.0
76	FG2503.ZCE	20240705	1590.0	1603.0	1579.0	1591.0	1556.0	1557.0	1569.0	-46.0	-34.0	227.0	712.35	9993.0	44.0
77	FG2503.ZCE	20240708	1557.0	1569.0	1561.0	1565.0	1538.0	1546.0	1550.0	-23.0	-19.0	233.0	722.24	10071.0	78.0
78	FG2503.ZCE	20240709	1546.0	1550.0	1548.0	1556.0	1534.0	1552.0	1547.0	2.0	-3.0	261.0	807.45	10028.0	-43.0
79	FG2503.ZCE	20240710	1552.0	1547.0	1550.0	1552.0	1505.0	1515.0	1530.0	-32.0	-17.0	458.0	1401.45	10177.0	149.0
80	FG2503.ZCE	20240711	1515.0	1530.0	1518.0	1538.0	1507.0	1523.0	1523.0	-7.0	-7.0	227.0	691.37	10147.0	-30.0
81	FG2503.ZCE	20240712	1523.0	1523.0	1496.0	1535.0	1496.0	1531.0	1526.0	8.0	3.0	319.0	973.52	10050.0	-97.0
82	FG2503.ZCE	20240715	1531.0	1526.0	1518.0	1539.0	1515.0	1523.0	1528.0	-3.0	2.0	240.0	733.27	9973.0	-77.0
83	FG2503.ZCE	20240716	1523.0	1528.0	1521.0	1526.0	1510.0	1523.0	1518.0	-5.0	-10.0	2639.0	8011.09	7483.0	-2490.0
84	FG2503.ZCE	20240717	1523.0	1518.0	1519.0	1532.0	1503.0	1516.0	1518.0	-2.0	0.0	227.0	689.24	7495.0	12.0
85	FG2503.ZCE	20240718	1516.0	1518.0	1519.0	1537.0	1517.0	1532.0	1526.0	14.0	8.0	211.0	644.0	7436.0	-59.0
86	FG2503.ZCE	20240719	1532.0	1526.0	1552.0	1552.0	1519.0	1522.0	1525.0	-4.0	-1.0	880.0	2684.31	8209.0	773.0
87	FG2503.ZCE	20240722	1522.0	1525.0	1520.0	1529.0	1502.0	1510.0	1513.0	-15.0	-12.0	442.0	1337.44	8323.0	114.0
88	FG2503.ZCE	20240723	1510.0	1513.0	1511.0	1520.0	1494.0	1497.0	1507.0	-16.0	-6.0	271.0	816.53	8380.0	57.0
89	FG2503.ZCE	20240724	1497.0	1507.0	1496.0	1510.0	1489.0	1497.0	1498.0	-10.0	-9.0	312.0	934.72	8343.0	-37.0
90	FG2503.ZCE	20240725	1497.0	1498.0	1498.0	1502.0	1478.0	1483.0	1493.0	-15.0	-5.0	551.0	1645.05	8306.0	-37.0
91	FG2503.ZCE	20240726	1483.0	1493.0	1488.0	1500.0	1474.0	1475.0	1490.0	-18.0	-3.0	483.0	1439.17	8304.0	-2.0
92	FG2503.ZCE	20240729	1475.0	1490.0	1473.0	1478.0	1428.0	1435.0	1453.0	-55.0	-37.0	496.0	1441.41	8428.0	124.0
93	FG2503.ZCE	20240730	1435.0	1453.0	1443.0	1443.0	1417.0	1424.0	1425.0	-29.0	-28.0	876.0	2496.5	8026.0	-402.0
94	FG2503.ZCE	20240731	1424.0	1425.0	1424.0	1447.0	1408.0	1439.0	1433.0	14.0	8.0	423.0	1212.36	8062.0	36.0
95	FG2503.ZCE	20240801	1439.0	1433.0	1444.0	1461.0	1424.0	1429.0	1435.0	-4.0	2.0	596.0	1710.86	7958.0	-104.0
96	FG2503.ZCE	20240802	1429.0	1435.0	1432.0	1445.0	1413.0	1445.0	1426.0	10.0	-9.0	790.0	2252.99	8047.0	89.0
97	FG2503.ZCE	20240805	1445.0	1426.0	1441.0	1444.0	1414.0	1432.0	1434.0	6.0	8.0	455.0	1305.13	8021.0	-26.0
98	FG2503.ZCE	20240806	1432.0	1434.0	1427.0	1440.0	1417.0	1417.0	1428.0	-17.0	-6.0	182.0	519.63	8059.0	38.0
99	FG2503.ZCE	20240807	1417.0	1428.0	1420.0	1424.0	1404.0	1412.0	1413.0	-16.0	-15.0	534.0	1509.58	8267.0	208.0
100	FG2503.ZCE	20240808	1412.0	1413.0	1400.0	1422.0	1383.0	1389.0	1400.0	-24.0	-13.0	266.0	744.75	8305.0	38.0
101	FG2503.ZCE	20240809	1389.0	1400.0	1394.0	1420.0	1392.0	1403.0	1407.0	3.0	7.0	473.0	1330.96	8352.0	47.0
102	FG2503.ZCE	20240812	1403.0	1407.0	1404.0	1405.0	1381.0	1387.0	1394.0	-20.0	-13.0	639.0	1780.98	8325.0	-27.0
103	FG2503.ZCE	20240813	1387.0	1394.0	1393.0	1393.0	1341.0	1348.0	1373.0	-46.0	-21.0	1524.0	4185.02	7815.0	-510.0
104	FG2503.ZCE	20240814	1348.0	1373.0	1356.0	1356.0	1309.0	1318.0	1324.0	-55.0	-49.0	904.0	2393.44	7869.0	54.0
105	FG2503.ZCE	20240815	1318.0	1324.0	1318.0	1324.0	1292.0	1313.0	1309.0	-11.0	-15.0	414.0	1084.24	7853.0	-16.0
106	FG2503.ZCE	20240816	1313.0	1309.0	1322.0	1326.0	1301.0	1301.0	1313.0	-8.0	4.0	247.0	648.78	7829.0	-24.0
107	FG2503.ZCE	20240819	1301.0	1313.0	1302.0	1320.0	1290.0	1305.0	1302.0	-8.0	-11.0	825.0	2148.33	7357.0	-472.0
108	FG2503.ZCE	20240820	1305.0	1302.0	1314.0	1330.0	1299.0	1322.0	1316.0	20.0	14.0	225.0	592.0	7334.0	-23.0
109	FG2503.ZCE	20240821	1322.0	1316.0	1330.0	1352.0	1316.0	1351.0	1337.0	35.0	21.0	344.0	920.11	7359.0	25.0
110	FG2503.ZCE	20240822	1351.0	1337.0	1347.0	1355.0	1290.0	1300.0	1319.0	-37.0	-18.0	496.0	1308.87	7481.0	122.0
111	FG2503.ZCE	20240823	1300.0	1319.0	1300.0	1306.0	1282.0	1286.0	1295.0	-33.0	-24.0	287.0	743.24	7527.0	46.0
112	FG2503.ZCE	20240826	1286.0	1295.0	1276.0	1301.0	1262.0	1283.0	1278.0	-12.0	-17.0	590.0	1508.5	7683.0	156.0
113	FG2503.ZCE	20240827	1283.0	1278.0	1288.0	1311.0	1279.0	1305.0	1291.0	27.0	13.0	607.0	1567.54	7764.0	81.0
114	FG2503.ZCE	20240828	1305.0	1291.0	1295.0	1323.0	1286.0	1291.0	1300.0	0.0	9.0	521.0	1354.92	7902.0	138.0
115	FG2503.ZCE	20240829	1291.0	1300.0	1286.0	1311.0	1285.0	1297.0	1294.0	-3.0	-6.0	679.0	1756.98	8104.0	202.0
116	FG2503.ZCE	20240830	1297.0	1294.0	1298.0	1317.0	1286.0	1302.0	1299.0	8.0	5.0	909.0	2362.03	8485.0	381.0
117	FG2503.ZCE	20240902	1302.0	1299.0	1299.0	1308.0	1238.0	1241.0	1269.0	-58.0	-30.0	1446.0	3670.6	8436.0	-49.0
118	FG2503.ZCE	20240903	1241.0	1269.0	1250.0	1250.0	1206.0	1208.0	1227.0	-61.0	-42.0	1080.0	2650.44	8182.0	-254.0
119	FG2503.ZCE	20240904	1208.0	1227.0	1208.0	1215.0	1165.0	1175.0	1193.0	-52.0	-34.0	1646.0	3928.88	7769.0	-413.0
120	FG2503.ZCE	20240905	1175.0	1193.0	1182.0	1213.0	1167.0	1172.0	1190.0	-21.0	-3.0	1362.0	3242.08	7472.0	-297.0
121	FG2503.ZCE	20240906	1172.0	1190.0	1179.0	1188.0	1153.0	1165.0	1166.0	-25.0	-24.0	1256.0	2928.82	7432.0	-40.0
122	FG2503.ZCE	20240909	1165.0	1166.0	1169.0	1170.0	1137.0	1159.0	1153.0	-7.0	-13.0	626.0	1443.87	7445.0	13.0
123	FG2503.ZCE	20240910	1159.0	1153.0	1158.0	1165.0	1126.0	1130.0	1144.0	-23.0	-9.0	1032.0	2361.0	7527.0	82.0
124	FG2503.ZCE	20240911	1130.0	1144.0	1129.0	1132.0	1097.0	1130.0	1111.0	-14.0	-33.0	1233.0	2740.3	7165.0	-362.0
125	FG2503.ZCE	20240912	1130.0	1111.0	1131.0	1131.0	1057.0	1095.0	1098.0	-16.0	-13.0	1788.0	3924.82	7279.0	114.0
126	FG2503.ZCE	20240913	1095.0	1098.0	1097.0	1113.0	1079.0	1082.0	1096.0	-16.0	-2.0	993.0	2175.99	7577.0	298.0
127	FG2503.ZCE	20240918	1082.0	1096.0	1088.0	1089.0	1055.0	1080.0	1073.0	-16.0	-23.0	863.0	1851.96	7522.0	-55.0
128	FG2503.ZCE	20240919	1080.0	1073.0	1074.0	1128.0	1074.0	1125.0	1098.0	52.0	25.0	1606.0	3526.7	7892.0	370.0
129	FG2503.ZCE	20240920	1125.0	1098.0	1124.0	1125.0	1089.0	1095.0	1104.0	-3.0	6.0	1805.0	3986.8	7956.0	64.0
130	FG2503.ZCE	20240923	1095.0	1104.0	1094.0	1127.0	1078.0	1121.0	1102.0	17.0	-2.0	1061.0	2339.11	8082.0	126.0
131	FG2503.ZCE	20240924	1121.0	1102.0	1119.0	1182.0	1115.0	1178.0	1144.0	76.0	42.0	1762.0	4032.85	8184.0	102.0
132	FG2503.ZCE	20240925	1178.0	1144.0	1180.0	1250.0	1174.0	1195.0	1212.0	51.0	68.0	3335.0	8084.91	8241.0	57.0
133	FG2503.ZCE	20240926	1195.0	1212.0	1192.0	1224.0	1180.0	1215.0	1206.0	3.0	-6.0	2161.0	5214.48	8496.0	255.0
134	FG2503.ZCE	20240927	1215.0	1206.0	1231.0	1276.0	1223.0	1276.0	1247.0	70.0	41.0	1924.0	4796.8	8486.0	-10.0
135	FG2503.ZCE	20240930	1276.0	1247.0	1267.0	1372.0	1264.0	1371.0	1334.0	124.0	87.0	3670.0	9792.31	8205.0	-281.0
136	FG2503.ZCE	20241008	1371.0	1334.0	1398.0	1421.0	1260.0	1282.0	1355.0	-52.0	21.0	3491.0	9463.7	8051.0	-154.0
137	FG2503.ZCE	20241009	1282.0	1355.0	1283.0	1297.0	1257.0	1264.0	1278.0	-91.0	-77.0	1919.0	4905.45	8241.0	190.0
138	FG2503.ZCE	20241010	1264.0	1278.0	1260.0	1286.0	1218.0	1231.0	1252.0	-47.0	-26.0	4628.0	11585.87	10575.0	2334.0
139	FG2503.ZCE	20241011	1231.0	1252.0	1235.0	1261.0	1235.0	1261.0	1246.0	9.0	-6.0	1289.0	3212.88	10708.0	133.0
140	FG2503.ZCE	20241014	1261.0	1246.0	1260.0	1323.0	1244.0	1304.0	1289.0	58.0	43.0	3454.0	8904.75	10424.0	-284.0
141	FG2503.ZCE	20241015	1304.0	1289.0	1288.0	1388.0	1288.0	1369.0	1351.0	80.0	62.0	3242.0	8756.85	10387.0	-37.0
142	FG2503.ZCE	20241016	1369.0	1351.0	1375.0	1409.0	1358.0	1382.0	1391.0	31.0	40.0	2876.0	8001.2	10506.0	119.0
143	FG2503.ZCE	20241017	1382.0	1391.0	1387.0	1406.0	1256.0	1260.0	1339.0	-131.0	-52.0	3798.0	10167.61	10627.0	121.0
144	FG2503.ZCE	20241018	1260.0	1339.0	1262.0	1339.0	1262.0	1316.0	1300.0	-23.0	-39.0	2083.0	5416.19	10587.0	-40.0
145	FG2503.ZCE	20241021	1316.0	1300.0	1326.0	1337.0	1302.0	1330.0	1318.0	30.0	18.0	1452.0	3827.75	10523.0	-64.0
146	FG2503.ZCE	20241022	1330.0	1318.0	1325.0	1360.0	1314.0	1347.0	1345.0	29.0	27.0	2747.0	7386.76	10519.0	-4.0
147	FG2503.ZCE	20241023	1347.0	1345.0	1348.0	1369.0	1321.0	1332.0	1342.0	-13.0	-3.0	1763.0	4732.7	10193.0	-326.0
148	FG2503.ZCE	20241024	1332.0	1342.0	1331.0	1408.0	1331.0	1407.0	1368.0	65.0	26.0	2906.0	7950.39	10305.0	112.0
149	FG2503.ZCE	20241025	1407.0	1368.0	1405.0	1431.0	1400.0	1418.0	1415.0	50.0	47.0	3409.0	9645.89	9918.0	-387.0
150	FG2503.ZCE	20241028	1418.0	1415.0	1415.0	1477.0	1392.0	1473.0	1451.0	58.0	36.0	2854.0	8283.56	10013.0	95.0
151	FG2503.ZCE	20241029	1473.0	1451.0	1472.0	1485.0	1426.0	1440.0	1455.0	-11.0	4.0	3374.0	9818.05	9915.0	-98.0
152	FG2503.ZCE	20241030	1440.0	1455.0	1445.0	1487.0	1412.0	1447.0	1453.0	-8.0	-2.0	5114.0	14857.7	10443.0	528.0
153	FG2503.ZCE	20241031	1447.0	1453.0	1448.0	1459.0	1424.0	1440.0	1444.0	-13.0	-9.0	3826.0	11048.49	10602.0	159.0
154	FG2503.ZCE	20241101	1440.0	1444.0	1432.0	1452.0	1424.0	1447.0	1437.0	3.0	-7.0	2035.0	5849.86	10944.0	342.0
155	FG2503.ZCE	20241104	1447.0	1437.0	1453.0	1456.0	1384.0	1418.0	1410.0	-19.0	-27.0	2849.0	8033.45	11005.0	61.0
156	FG2503.ZCE	20241105	1418.0	1410.0	1417.0	1464.0	1404.0	1454.0	1432.0	44.0	22.0	3149.0	9017.39	11080.0	75.0
157	FG2503.ZCE	20241106	1454.0	1432.0	1466.0	1476.0	1447.0	1459.0	1461.0	27.0	29.0	3565.0	10419.96	11057.0	-23.0
158	FG2503.ZCE	20241107	1459.0	1461.0	1456.0	1464.0	1430.0	1451.0	1449.0	-10.0	-12.0	2912.0	8441.36	10867.0	-190.0
159	FG2503.ZCE	20241108	1451.0	1449.0	1450.0	1469.0	1411.0	1419.0	1438.0	-30.0	-11.0	2964.0	8524.21	10970.0	103.0
160	FG2503.ZCE	20241111	1419.0	1438.0	1407.0	1445.0	1360.0	1384.0	1402.0	-54.0	-36.0	4102.0	11502.05	10349.0	-621.0
161	FG2503.ZCE	20241112	1384.0	1402.0	1382.0	1385.0	1356.0	1376.0	1371.0	-26.0	-31.0	3206.0	8789.66	11002.0	653.0
162	FG2503.ZCE	20241113	1376.0	1371.0	1378.0	1400.0	1364.0	1388.0	1381.0	17.0	10.0	2121.0	5859.46	11466.0	464.0
163	FG2503.ZCE	20241114	1388.0	1381.0	1387.0	1391.0	1340.0	1342.0	1366.0	-39.0	-15.0	2187.0	5974.82	11542.0	76.0
164	FG2503.ZCE	20241115	1342.0	1366.0	1357.0	1359.0	1322.0	1327.0	1338.0	-39.0	-28.0	2292.0	6134.86	11598.0	56.0
165	FG2503.ZCE	20241118	1327.0	1338.0	1332.0	1333.0	1298.0	1312.0	1314.0	-26.0	-24.0	2723.0	7158.44	12086.0	488.0
166	FG2503.ZCE	20241119	1312.0	1314.0	1312.0	1333.0	1305.0	1328.0	1317.0	14.0	3.0	1656.0	4363.52	12030.0	-56.0
167	FG2503.ZCE	20241120	1328.0	1317.0	1323.0	1328.0	1313.0	1319.0	1320.0	2.0	3.0	1372.0	3621.24	12098.0	68.0
168	FG2503.ZCE	20241121	1319.0	1320.0	1322.0	1354.0	1315.0	1342.0	1339.0	22.0	19.0	2063.0	5526.07	12218.0	120.0
169	FG2503.ZCE	20241122	1342.0	1339.0	1346.0	1348.0	1300.0	1307.0	1324.0	-32.0	-15.0	1549.0	4101.0	12032.0	-186.0
170	FG2503.ZCE	20241125	1307.0	1324.0	1309.0	1329.0	1301.0	1307.0	1312.0	-17.0	-12.0	1243.0	3262.06	12000.0	-32.0
171	FG2503.ZCE	20241126	1307.0	1312.0	1308.0	1315.0	1287.0	1311.0	1302.0	-1.0	-10.0	1249.0	3252.43	12152.0	152.0
172	FG2503.ZCE	20241127	1311.0	1302.0	1309.0	1324.0	1304.0	1313.0	1316.0	11.0	14.0	1791.0	4712.47	12504.0	352.0
173	FG2503.ZCE	20241128	1313.0	1316.0	1311.0	1317.0	1300.0	1311.0	1310.0	-5.0	-6.0	1695.0	4442.13	12460.0	-44.0
174	FG2503.ZCE	20241129	1311.0	1310.0	1315.0	1341.0	1310.0	1336.0	1328.0	26.0	18.0	2331.0	6190.66	12650.0	190.0
175	FG2503.ZCE	20241202	1336.0	1328.0	1338.0	1370.0	1327.0	1362.0	1351.0	34.0	23.0	2836.0	7661.67	13097.0	447.0
176	FG2503.ZCE	20241203	1362.0	1351.0	1363.0	1363.0	1343.0	1352.0	1350.0	1.0	-1.0	2372.0	6404.24	14144.0	1047.0
177	FG2503.ZCE	20241204	1352.0	1350.0	1348.0	1349.0	1318.0	1320.0	1330.0	-30.0	-20.0	2132.0	5671.01	13893.0	-251.0
178	FG2503.ZCE	20241205	1320.0	1330.0	1319.0	1319.0	1277.0	1291.0	1297.0	-39.0	-33.0	4435.0	11504.5	14704.0	811.0
179	FG2503.ZCE	20241206	1291.0	1297.0	1290.0	1304.0	1283.0	1293.0	1293.0	-4.0	-4.0	2123.0	5491.66	14607.0	-97.0
180	FG2503.ZCE	20241209	1293.0	1293.0	1292.0	1302.0	1270.0	1280.0	1281.0	-13.0	-12.0	2573.0	6593.81	14371.0	-236.0
181	FG2503.ZCE	20241210	1280.0	1281.0	1303.0	1355.0	1303.0	1313.0	1329.0	32.0	48.0	8032.0	21350.37	14305.0	-66.0
182	FG2503.ZCE	20241211	1313.0	1329.0	1313.0	1326.0	1305.0	1319.0	1317.0	-10.0	-12.0	2632.0	6930.65	14477.0	172.0
183	FG2503.ZCE	20241212	1319.0	1317.0	1322.0	1336.0	1314.0	1332.0	1327.0	15.0	10.0	2168.0	5753.23	14629.0	152.0
184	FG2503.ZCE	20241213	1332.0	1327.0	1327.0	1327.0	1297.0	1298.0	1313.0	-29.0	-14.0	2691.0	7064.57	14318.0	-311.0
185	FG2503.ZCE	20241216	1298.0	1313.0	1298.0	1307.0	1266.0	1290.0	1282.0	-23.0	-31.0	3840.0	9843.9	14557.0	239.0
186	FG2503.ZCE	20241217	1290.0	1282.0	1292.0	1307.0	1280.0	1298.0	1294.0	16.0	12.0	2209.0	5717.13	14649.0	92.0
187	FG2503.ZCE	20241218	1298.0	1294.0	1295.0	1312.0	1281.0	1294.0	1297.0	0.0	3.0	2401.0	6225.99	14789.0	140.0
188	FG2503.ZCE	20241219	1294.0	1297.0	1296.0	1334.0	1289.0	1318.0	1313.0	21.0	16.0	3409.0	8953.81	15274.0	485.0
189	FG2503.ZCE	20241220	1318.0	1313.0	1317.0	1318.0	1295.0	1298.0	1306.0	-15.0	-7.0	3123.0	8158.48	14993.0	-281.0
190	FG2503.ZCE	20241223	1298.0	1306.0	1292.0	1309.0	1285.0	1300.0	1300.0	-6.0	-6.0	2401.0	6241.18	14865.0	-128.0
191	FG2503.ZCE	20241224	1300.0	1300.0	1304.0	1320.0	1293.0	1316.0	1305.0	16.0	5.0	1388.0	3621.42	14874.0	9.0
192	FG2503.ZCE	20241225	1316.0	1305.0	1308.0	1322.0	1289.0	1295.0	1301.0	-10.0	-4.0	1752.0	4558.37	14965.0	91.0
193	FG2503.ZCE	20241226	1295.0	1301.0	1300.0	1300.0	1267.0	1271.0	1281.0	-30.0	-20.0	4303.0	11024.24	15371.0	406.0
194	FG2503.ZCE	20241227	1271.0	1281.0	1268.0	1277.0	1260.0	1266.0	1270.0	-15.0	-11.0	3474.0	8825.11	15178.0	-193.0
195	FG2503.ZCE	20241230	1266.0	1270.0	1263.0	1267.0	1244.0	1260.0	1257.0	-10.0	-13.0	6702.0	16848.02	17101.0	1923.0
196	FG2503.ZCE	20241231	1260.0	1257.0	1260.0	1260.0	1234.0	1244.0	1248.0	-13.0	-9.0	6163.0	15379.72	16694.0	-407.0
197	FG2503.ZCE	20250102	1244.0	1248.0	1245.0	1263.0	1240.0	1256.0	1255.0	8.0	7.0	5062.0	12704.48	17445.0	751.0
198	FG2503.ZCE	20250103	1256.0	1255.0	1255.0	1266.0	1246.0	1264.0	1256.0	9.0	1.0	7038.0	17675.73	17124.0	-321.0
199	FG2503.ZCE	20250106	1264.0	1256.0	1262.0	1284.0	1250.0	1259.0	1269.0	3.0	13.0	10273.0	26079.09	17683.0	559.0
200	FG2503.ZCE	20250107	1259.0	1269.0	1265.0	1279.0	1256.0	1262.0	1267.0	-7.0	-2.0	5422.0	13741.85	17363.0	-320.0
201	FG2503.ZCE	20250108	1262.0	1267.0	1260.0	1267.0	1222.0	1226.0	1241.0	-41.0	-26.0	10351.0	25681.47	16433.0	-930.0
202	FG2503.ZCE	20250109	1226.0	1241.0	1226.0	1253.0	1224.0	1248.0	1238.0	7.0	-3.0	6819.0	16881.73	16524.0	91.0
203	FG2503.ZCE	20250110	1248.0	1238.0	1249.0	1256.0	1241.0	1252.0	1249.0	14.0	11.0	6631.0	16562.3	16070.0	-454.0
204	FG2503.ZCE	20250113	1252.0	1249.0	1247.0	1306.0	1247.0	1295.0	1282.0	46.0	33.0	12078.0	30974.35	15390.0	-680.0
205	FG2503.ZCE	20250114	1295.0	1282.0	1294.0	1324.0	1289.0	1321.0	1304.0	39.0	22.0	9032.0	23552.66	14818.0	-572.0
206	FG2503.ZCE	20250115	1321.0	1304.0	1321.0	1330.0	1308.0	1314.0	1318.0	10.0	14.0	7858.0	20710.67	14628.0	-190.0
207	FG2503.ZCE	20250116	1314.0	1318.0	1316.0	1375.0	1312.0	1372.0	1340.0	54.0	22.0	13455.0	36068.04	14722.0	94.0
208	FG2503.ZCE	20250117	1372.0	1340.0	1370.0	1400.0	1345.0	1382.0	1369.0	42.0	29.0	17984.0	49245.04	15650.0	928.0
209	FG2503.ZCE	20250120	1382.0	1369.0	1380.0	1381.0	1329.0	1342.0	1349.0	-27.0	-20.0	15820.0	42674.51	15697.0	47.0
210	FG2503.ZCE	20250121	1342.0	1349.0	1342.0	1354.0	1326.0	1331.0	1340.0	-18.0	-9.0	10327.0	27684.56	15570.0	-127.0
211	FG2503.ZCE	20250122	1331.0	1340.0	1328.0	1332.0	1307.0	1320.0	1318.0	-20.0	-22.0	12098.0	31894.48	14855.0	-715.0
212	FG2503.ZCE	20250123	1320.0	1318.0	1317.0	1339.0	1310.0	1321.0	1325.0	3.0	7.0	11468.0	30387.27	13952.0	-903.0
213	FG2503.ZCE	20250124	1321.0	1325.0	1320.0	1337.0	1308.0	1327.0	1324.0	2.0	-1.0	7878.0	20868.41	13296.0	-656.0
214	FG2503.ZCE	20250127	1327.0	1324.0	1328.0	1329.0	1294.0	1315.0	1314.0	-9.0	-10.0	9608.0	25240.32	12044.0	-1252.0
215	FG2503.ZCE	20250205	1315.0	1314.0	1299.0	1310.0	1260.0	1270.0	1281.0	-44.0	-33.0	6797.0	17409.54	12329.0	285.0
216	FG2503.ZCE	20250206	1270.0	1281.0	1271.0	1280.0	1262.0	1274.0	1273.0	-7.0	-8.0	5497.0	14071.69	12441.0	112.0
217	FG2503.ZCE	20250207	1274.0	1273.0	1271.0	1306.0	1263.0	1277.0	1285.0	4.0	12.0	7755.0	19932.12	12014.0	-427.0
218	FG2503.ZCE	20250210	1277.0	1285.0	1274.0	1294.0	1255.0	1289.0	1275.0	4.0	-10.0	7998.0	20453.39	11277.0	-737.0
219	FG2503.ZCE	20250211	1289.0	1275.0	1295.0	1297.0	1249.0	1255.0	1267.0	-20.0	-8.0	7890.0	20079.29	11948.0	671.0
220	FG2503.ZCE	20250212	1255.0	1267.0	1250.0	1256.0	1232.0	1243.0	1243.0	-24.0	-24.0	25444.0	64206.54	14906.0	2958.0
221	FG2503.ZCE	20250213	1243.0	1243.0	1240.0	1259.0	1190.0	1190.0	1231.0	-53.0	-12.0	8478.0	20880.31	11770.0	-3136.0
222	FG2503.ZCE	20250214	1190.0	1231.0	1189.0	1202.0	1175.0	1181.0	1188.0	-50.0	-43.0	4908.0	11664.24	10223.0	-1547.0
223	FG2503.ZCE	20250217	1181.0	1188.0	1180.0	1200.0	1170.0	1195.0	1188.0	7.0	0.0	3997.0	9497.65	8846.0	-1377.0
224	FG2503.ZCE	20250218	1195.0	1188.0	1197.0	1210.0	1188.0	1202.0	1197.0	14.0	9.0	2576.0	6169.0	8065.0	-781.0
225	FG2503.ZCE	20250219	1202.0	1197.0	1204.0	1209.0	1194.0	1195.0	1199.0	-2.0	2.0	1545.0	3706.15	7659.0	-406.0
226	FG2503.ZCE	20250220	1195.0	1199.0	1201.0	1215.0	1195.0	1207.0	1205.0	8.0	6.0	2171.0	5230.19	7297.0	-362.0
227	FG2503.ZCE	20250221	1207.0	1205.0	1211.0	1216.0	1167.0	1169.0	1184.0	-36.0	-21.0	3042.0	7205.74	6985.0	-312.0
228	FG2503.ZCE	20250224	1169.0	1184.0	1166.0	1172.0	1151.0	1163.0	1163.0	-21.0	-21.0	1959.0	4555.24	6285.0	-700.0
229	FG2503.ZCE	20250225	1163.0	1163.0	1159.0	1163.0	1132.0	1139.0	1143.0	-24.0	-20.0	2534.0	5790.76	5401.0	-884.0
230	FG2503.ZCE	20250226	1139.0	1143.0	1134.0	1139.0	1120.0	1126.0	1130.0	-17.0	-13.0	1432.0	3236.57	4434.0	-967.0
231	FG2503.ZCE	20250227	1126.0	1130.0	1120.0	1136.0	1120.0	1131.0	1131.0	1.0	1.0	2069.0	4680.66	2696.0	-1738.0
232	FG2503.ZCE	20250228	1131.0	1131.0	1132.0	1135.0	1080.0	1106.0	1110.0	-25.0	-21.0	2909.0	6460.85	1020.0	-1676.0
233	FG2503.ZCE	20250303	1106.0	1110.0	1101.0	1113.0	1087.0	1092.0	1100.0	-18.0	-10.0	232.0	510.41	867.0	-153.0
234	FG2503.ZCE	20250304	1092.0	1100.0	1084.0	1084.0	1077.0	1077.0	1079.0	-23.0	-21.0	84.0	181.32	867.0	0.0
235	FG2503.ZCE	20250305	1077.0	1079.0	1081.0	1081.0	1066.0	1066.0	1069.0	-13.0	-10.0	11.0	23.51	857.0	-10.0
236	FG2503.ZCE	20250306	1066.0	1069.0	1020.0	1057.0	1020.0	1057.0	1041.0	-12.0	-28.0	70.0	150.63	808.0	-49.0
237	FG2503.ZCE	20250307	1057.0	1041.0				1038.0	1038.0	-3.0	-3.0	0.0	0.0	808.0	0.0
238	FG2503.ZCE	20250310	1038.0	1038.0	1021.0	1027.0	1009.0	1009.0	1021.0	-29.0	-17.0	38.0	77.61	784.0	-24.0
239	FG2503.ZCE	20250311	1009.0	1021.0				1018.0	1018.0	-3.0	-3.0	0.0	0.0	784.0	0.0
240	FG2503.ZCE	20250312	1018.0	1018.0	1015.0	1021.0	1009.0	1010.0	1013.0	-8.0	-5.0	19.0	38.51	784.0	0.0
241	FG2503.ZCE	20250313	1010.0	1013.0	1017.0	1023.0	1008.0	1023.0	1013.0	10.0	0.0	79.0	160.08	784.0	0.0
242	FG2503.ZCE	20250314	1023.0	1013.0	1020.0	1020.0	1006.0	1006.0	1013.0	-7.0	0.0	66.0	133.72	0.0	-784.0