finance-talk/data/FG/FG2505.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	FG2505.ZCE	20240520		1617.0	1618.0	1640.0	1610.0	1631.0	1628.0	14.0	11.0	363.0	1181.84	223.0
3	FG2505.ZCE	20240521	1631.0	1628.0	1623.0	1656.0	1623.0	1648.0	1643.0	20.0	15.0	489.0	1607.01	375.0	152.0
4	FG2505.ZCE	20240522	1648.0	1643.0	1644.0	1699.0	1644.0	1694.0	1673.0	51.0	30.0	708.0	2368.3	559.0	184.0
5	FG2505.ZCE	20240523	1694.0	1673.0	1699.0	1705.0	1670.0	1684.0	1686.0	11.0	13.0	705.0	2377.4	748.0	189.0
6	FG2505.ZCE	20240524	1684.0	1686.0	1679.0	1720.0	1679.0	1714.0	1702.0	28.0	16.0	667.0	2269.95	754.0	6.0
7	FG2505.ZCE	20240527	1714.0	1702.0	1719.0	1728.0	1711.0	1723.0	1719.0	21.0	17.0	537.0	1845.91	828.0	74.0
8	FG2505.ZCE	20240528	1723.0	1719.0	1724.0	1733.0	1707.0	1710.0	1721.0	-9.0	2.0	568.0	1955.5	1038.0	210.0
9	FG2505.ZCE	20240529	1710.0	1721.0	1702.0	1766.0	1693.0	1765.0	1725.0	44.0	4.0	893.0	3081.14	1374.0	336.0
10	FG2505.ZCE	20240530	1765.0	1725.0	1769.0	1770.0	1720.0	1734.0	1746.0	9.0	21.0	756.0	2640.38	1485.0	111.0
11	FG2505.ZCE	20240531	1734.0	1746.0	1728.0	1740.0	1720.0	1724.0	1730.0	-22.0	-16.0	443.0	1532.96	1510.0	25.0
12	FG2505.ZCE	20240603	1724.0	1730.0	1718.0	1728.0	1674.0	1685.0	1692.0	-45.0	-38.0	1387.0	4692.22	1828.0	318.0
13	FG2505.ZCE	20240604	1685.0	1692.0	1678.0	1715.0	1667.0	1700.0	1692.0	8.0	0.0	1043.0	3529.77	2253.0	425.0
14	FG2505.ZCE	20240605	1700.0	1692.0	1700.0	1709.0	1680.0	1695.0	1695.0	3.0	3.0	527.0	1786.8	2330.0	77.0
15	FG2505.ZCE	20240606	1695.0	1695.0	1700.0	1723.0	1694.0	1718.0	1711.0	23.0	16.0	1348.0	4612.14	2703.0	373.0
16	FG2505.ZCE	20240607	1718.0	1711.0	1721.0	1725.0	1688.0	1696.0	1701.0	-15.0	-10.0	1896.0	6451.71	2947.0	244.0
17	FG2505.ZCE	20240611	1696.0	1701.0	1697.0	1700.0	1666.0	1674.0	1678.0	-27.0	-23.0	1332.0	4470.4	3269.0	322.0
18	FG2505.ZCE	20240612	1674.0	1678.0	1673.0	1686.0	1664.0	1673.0	1679.0	-5.0	1.0	1053.0	3534.92	3819.0	550.0
19	FG2505.ZCE	20240613	1673.0	1679.0	1675.0	1680.0	1632.0	1644.0	1650.0	-35.0	-29.0	1525.0	5031.79	4276.0	457.0
20	FG2505.ZCE	20240614	1644.0	1650.0	1646.0	1656.0	1633.0	1644.0	1644.0	-6.0	-6.0	1220.0	4010.46	4855.0	579.0
21	FG2505.ZCE	20240617	1644.0	1644.0	1643.0	1643.0	1594.0	1596.0	1616.0	-48.0	-28.0	1190.0	3846.11	5056.0	201.0
22	FG2505.ZCE	20240618	1596.0	1616.0	1600.0	1610.0	1575.0	1582.0	1595.0	-34.0	-21.0	1435.0	4576.9	5940.0	884.0
23	FG2505.ZCE	20240619	1582.0	1595.0	1578.0	1596.0	1574.0	1588.0	1585.0	-7.0	-10.0	526.0	1667.52	5965.0	25.0
24	FG2505.ZCE	20240620	1588.0	1585.0	1589.0	1600.0	1571.0	1589.0	1587.0	4.0	2.0	778.0	2469.64	6076.0	111.0
25	FG2505.ZCE	20240621	1589.0	1587.0	1587.0	1616.0	1580.0	1587.0	1594.0	0.0	7.0	1048.0	3340.81	6441.0	365.0
26	FG2505.ZCE	20240624	1587.0	1594.0	1580.0	1591.0	1547.0	1550.0	1563.0	-44.0	-31.0	1264.0	3950.05	6630.0	189.0
27	FG2505.ZCE	20240625	1550.0	1563.0	1550.0	1566.0	1550.0	1565.0	1558.0	2.0	-5.0	396.0	1234.12	6639.0	9.0
28	FG2505.ZCE	20240626	1565.0	1558.0	1550.0	1576.0	1547.0	1573.0	1561.0	15.0	3.0	511.0	1594.96	6665.0	26.0
29	FG2505.ZCE	20240627	1573.0	1561.0	1572.0	1574.0	1556.0	1563.0	1565.0	2.0	4.0	757.0	2369.95	6936.0	271.0
30	FG2505.ZCE	20240628	1563.0	1565.0	1562.0	1584.0	1555.0	1584.0	1571.0	19.0	6.0	871.0	2737.29	7022.0	86.0
31	FG2505.ZCE	20240701	1584.0	1571.0	1584.0	1597.0	1569.0	1585.0	1582.0	14.0	11.0	1349.0	4269.41	7590.0	568.0
32	FG2505.ZCE	20240702	1585.0	1582.0	1582.0	1611.0	1581.0	1606.0	1600.0	24.0	18.0	1728.0	5527.95	8485.0	895.0
33	FG2505.ZCE	20240703	1606.0	1600.0	1606.0	1616.0	1592.0	1613.0	1603.0	13.0	3.0	1470.0	4713.77	9075.0	590.0
34	FG2505.ZCE	20240704	1613.0	1603.0	1613.0	1623.0	1595.0	1602.0	1609.0	-1.0	6.0	1697.0	5462.25	9954.0	879.0
35	FG2505.ZCE	20240705	1602.0	1609.0	1603.0	1606.0	1570.0	1571.0	1582.0	-38.0	-27.0	1510.0	4778.66	10715.0	761.0
36	FG2505.ZCE	20240708	1571.0	1582.0	1569.0	1579.0	1556.0	1562.0	1566.0	-20.0	-16.0	1671.0	5235.09	11599.0	884.0
37	FG2505.ZCE	20240709	1562.0	1566.0	1560.0	1574.0	1552.0	1568.0	1562.0	2.0	-4.0	1003.0	3133.63	11768.0	169.0
38	FG2505.ZCE	20240710	1568.0	1562.0	1569.0	1570.0	1525.0	1535.0	1546.0	-27.0	-16.0	1434.0	4434.39	12171.0	403.0
39	FG2505.ZCE	20240711	1535.0	1546.0	1539.0	1555.0	1527.0	1543.0	1542.0	-3.0	-4.0	855.0	2636.02	12238.0	67.0
40	FG2505.ZCE	20240712	1543.0	1542.0	1547.0	1554.0	1541.0	1552.0	1548.0	10.0	6.0	828.0	2562.91	12494.0	256.0
41	FG2505.ZCE	20240715	1552.0	1548.0	1542.0	1558.0	1535.0	1543.0	1544.0	-5.0	-4.0	926.0	2859.77	12617.0	123.0
42	FG2505.ZCE	20240716	1543.0	1544.0	1540.0	1548.0	1530.0	1544.0	1541.0	0.0	-3.0	963.0	2968.69	12855.0	238.0
43	FG2505.ZCE	20240717	1544.0	1541.0	1540.0	1554.0	1519.0	1535.0	1537.0	-6.0	-4.0	1004.0	3086.2	12975.0	120.0
44	FG2505.ZCE	20240718	1535.0	1537.0	1536.0	1555.0	1532.0	1549.0	1544.0	12.0	7.0	1238.0	3822.85	13218.0	243.0
45	FG2505.ZCE	20240719	1549.0	1544.0	1540.0	1557.0	1535.0	1542.0	1545.0	-2.0	1.0	1522.0	4703.16	13442.0	224.0
46	FG2505.ZCE	20240722	1542.0	1545.0	1529.0	1555.0	1527.0	1538.0	1539.0	-7.0	-6.0	4561.0	14042.26	15809.0	2367.0
47	FG2505.ZCE	20240723	1538.0	1539.0	1535.0	1547.0	1521.0	1522.0	1535.0	-17.0	-4.0	2264.0	6949.43	16612.0	803.0
48	FG2505.ZCE	20240724	1522.0	1535.0	1526.0	1534.0	1515.0	1518.0	1521.0	-17.0	-14.0	2988.0	9091.71	17555.0	943.0
49	FG2505.ZCE	20240725	1518.0	1521.0	1520.0	1524.0	1499.0	1502.0	1508.0	-19.0	-13.0	2262.0	6823.62	18080.0	525.0
50	FG2505.ZCE	20240726	1502.0	1508.0	1504.0	1522.0	1499.0	1500.0	1509.0	-8.0	1.0	2029.0	6124.98	18692.0	612.0
51	FG2505.ZCE	20240729	1500.0	1509.0	1498.0	1501.0	1453.0	1460.0	1478.0	-49.0	-31.0	4767.0	14092.24	19774.0	1082.0
52	FG2505.ZCE	20240730	1460.0	1478.0	1467.0	1467.0	1437.0	1443.0	1448.0	-35.0	-30.0	3353.0	9707.0	20433.0	659.0
53	FG2505.ZCE	20240731	1443.0	1448.0	1440.0	1463.0	1431.0	1459.0	1449.0	11.0	1.0	4761.0	13795.13	21056.0	623.0
54	FG2505.ZCE	20240801	1459.0	1449.0	1465.0	1484.0	1444.0	1450.0	1460.0	1.0	11.0	4002.0	11688.42	21759.0	703.0
55	FG2505.ZCE	20240802	1450.0	1460.0	1453.0	1466.0	1435.0	1464.0	1449.0	4.0	-11.0	4414.0	12793.01	22909.0	1150.0
56	FG2505.ZCE	20240805	1464.0	1449.0	1456.0	1463.0	1435.0	1450.0	1452.0	1.0	3.0	3171.0	9211.13	23627.0	718.0
57	FG2505.ZCE	20240806	1450.0	1452.0	1445.0	1456.0	1435.0	1435.0	1442.0	-17.0	-10.0	3548.0	10233.41	24681.0	1054.0
58	FG2505.ZCE	20240807	1435.0	1442.0	1432.0	1441.0	1422.0	1427.0	1433.0	-15.0	-9.0	4025.0	11535.23	25866.0	1185.0
59	FG2505.ZCE	20240808	1427.0	1433.0	1431.0	1437.0	1406.0	1410.0	1422.0	-23.0	-11.0	4686.0	13328.68	27678.0	1812.0
60	FG2505.ZCE	20240809	1410.0	1422.0	1415.0	1440.0	1410.0	1420.0	1426.0	-2.0	4.0	5278.0	15047.78	28997.0	1319.0
61	FG2505.ZCE	20240812	1420.0	1426.0	1422.0	1426.0	1400.0	1409.0	1411.0	-17.0	-15.0	6443.0	18179.0	31036.0	2039.0
62	FG2505.ZCE	20240813	1409.0	1411.0	1408.0	1410.0	1363.0	1371.0	1386.0	-40.0	-25.0	9486.0	26302.36	34764.0	3728.0
63	FG2505.ZCE	20240814	1371.0	1386.0	1370.0	1372.0	1325.0	1339.0	1343.0	-47.0	-43.0	18239.0	48984.49	44068.0	9304.0
64	FG2505.ZCE	20240815	1339.0	1343.0	1337.0	1348.0	1311.0	1332.0	1330.0	-11.0	-13.0	14401.0	38307.71	49403.0	5335.0
65	FG2505.ZCE	20240816	1332.0	1330.0	1335.0	1346.0	1319.0	1321.0	1332.0	-9.0	2.0	14170.0	37741.89	54725.0	5322.0
66	FG2505.ZCE	20240819	1321.0	1332.0	1317.0	1343.0	1311.0	1327.0	1326.0	-5.0	-6.0	17007.0	45104.1	59255.0	4530.0
67	FG2505.ZCE	20240820	1327.0	1326.0	1327.0	1352.0	1321.0	1344.0	1336.0	18.0	10.0	11765.0	31428.66	61039.0	1784.0
68	FG2505.ZCE	20240821	1344.0	1336.0	1350.0	1371.0	1344.0	1368.0	1358.0	32.0	22.0	17943.0	48738.06	65216.0	4177.0
69	FG2505.ZCE	20240822	1368.0	1358.0	1368.0	1374.0	1310.0	1322.0	1345.0	-36.0	-13.0	28118.0	75659.05	74858.0	9642.0
70	FG2505.ZCE	20240823	1322.0	1345.0	1319.0	1328.0	1306.0	1309.0	1316.0	-36.0	-29.0	17294.0	45527.31	78751.0	3893.0
71	FG2505.ZCE	20240826	1309.0	1316.0	1310.0	1328.0	1282.0	1302.0	1302.0	-14.0	-14.0	30321.0	78928.33	86436.0	7685.0
72	FG2505.ZCE	20240827	1302.0	1302.0	1305.0	1331.0	1297.0	1322.0	1311.0	20.0	9.0	23739.0	62259.78	86534.0	98.0
73	FG2505.ZCE	20240828	1322.0	1311.0	1319.0	1331.0	1306.0	1313.0	1319.0	2.0	8.0	16641.0	43909.94	87276.0	742.0
74	FG2505.ZCE	20240829	1313.0	1319.0	1307.0	1333.0	1303.0	1320.0	1318.0	1.0	-1.0	18607.0	49047.38	89473.0	2197.0
75	FG2505.ZCE	20240830	1320.0	1318.0	1320.0	1344.0	1310.0	1333.0	1328.0	15.0	10.0	28129.0	74684.04	94019.0	4546.0
76	FG2505.ZCE	20240902	1333.0	1328.0	1335.0	1339.0	1289.0	1293.0	1307.0	-35.0	-21.0	51509.0	134673.43	102089.0	8070.0
77	FG2505.ZCE	20240903	1293.0	1307.0	1295.0	1312.0	1260.0	1266.0	1288.0	-41.0	-19.0	48478.0	124888.96	104594.0	2505.0
78	FG2505.ZCE	20240904	1266.0	1288.0	1272.0	1272.0	1205.0	1219.0	1236.0	-69.0	-52.0	66433.0	164207.11	118674.0	14080.0
79	FG2505.ZCE	20240905	1219.0	1236.0	1223.0	1265.0	1209.0	1220.0	1234.0	-16.0	-2.0	75964.0	187462.29	133391.0	14717.0
80	FG2505.ZCE	20240906	1220.0	1234.0	1227.0	1237.0	1194.0	1211.0	1212.0	-23.0	-22.0	54867.0	132996.14	142239.0	8848.0
81	FG2505.ZCE	20240909	1211.0	1212.0	1216.0	1221.0	1182.0	1202.0	1200.0	-10.0	-12.0	57250.0	137443.27	150054.0	7815.0
82	FG2505.ZCE	20240910	1202.0	1200.0	1205.0	1206.0	1178.0	1179.0	1190.0	-21.0	-10.0	41617.0	99012.63	153026.0	2972.0
83	FG2505.ZCE	20240911	1179.0	1190.0	1180.0	1185.0	1147.0	1183.0	1164.0	-7.0	-26.0	62457.0	145401.69	155724.0	2698.0
84	FG2505.ZCE	20240912	1183.0	1164.0	1184.0	1189.0	1140.0	1151.0	1159.0	-13.0	-5.0	59160.0	137153.09	160310.0	4586.0
85	FG2505.ZCE	20240913	1151.0	1159.0	1154.0	1176.0	1145.0	1146.0	1161.0	-13.0	2.0	50425.0	117051.86	166078.0	5768.0
86	FG2505.ZCE	20240918	1146.0	1161.0	1145.0	1146.0	1112.0	1138.0	1131.0	-23.0	-30.0	46897.0	106076.32	174038.0	7960.0
87	FG2505.ZCE	20240919	1138.0	1131.0	1137.0	1189.0	1130.0	1186.0	1164.0	55.0	33.0	60973.0	141915.88	176928.0	2890.0
88	FG2505.ZCE	20240920	1186.0	1164.0	1188.0	1188.0	1139.0	1146.0	1157.0	-18.0	-7.0	59334.0	137314.36	185177.0	8249.0
89	FG2505.ZCE	20240923	1146.0	1157.0	1146.0	1184.0	1133.0	1177.0	1164.0	20.0	7.0	71121.0	165564.87	184644.0	-533.0
90	FG2505.ZCE	20240924	1177.0	1164.0	1175.0	1245.0	1170.0	1242.0	1206.0	78.0	42.0	137318.0	331243.84	177647.0	-6997.0
91	FG2505.ZCE	20240925	1242.0	1206.0	1241.0	1313.0	1235.0	1250.0	1272.0	44.0	66.0	171879.0	437209.46	179277.0	1630.0
92	FG2505.ZCE	20240926	1250.0	1272.0	1249.0	1281.0	1238.0	1276.0	1263.0	4.0	-9.0	115032.0	290486.12	177017.0	-2260.0
93	FG2505.ZCE	20240927	1276.0	1263.0	1300.0	1331.0	1287.0	1329.0	1305.0	66.0	42.0	148475.0	387522.81	165509.0	-11508.0
94	FG2505.ZCE	20240930	1329.0	1305.0	1329.0	1436.0	1317.0	1425.0	1392.0	120.0	87.0	161530.0	449758.76	167601.0	2092.0
95	FG2505.ZCE	20241008	1425.0	1392.0	1456.0	1480.0	1316.0	1334.0	1408.0	-58.0	16.0	178112.0	501569.14	173498.0	5897.0
96	FG2505.ZCE	20241009	1334.0	1408.0	1335.0	1360.0	1309.0	1327.0	1337.0	-81.0	-71.0	112702.0	301420.2	181015.0	7517.0
97	FG2505.ZCE	20241010	1327.0	1337.0	1312.0	1369.0	1286.0	1324.0	1329.0	-13.0	-8.0	137225.0	364809.54	192456.0	11441.0
98	FG2505.ZCE	20241011	1324.0	1329.0	1326.0	1346.0	1321.0	1344.0	1331.0	15.0	2.0	60749.0	161740.08	193435.0	979.0
99	FG2505.ZCE	20241014	1344.0	1331.0	1343.0	1401.0	1330.0	1386.0	1370.0	55.0	39.0	134858.0	369435.58	191810.0	-1625.0
100	FG2505.ZCE	20241015	1386.0	1370.0	1377.0	1474.0	1369.0	1448.0	1434.0	78.0	64.0	177215.0	508103.05	206360.0	14550.0
101	FG2505.ZCE	20241016	1448.0	1434.0	1453.0	1495.0	1440.0	1460.0	1473.0	26.0	39.0	195833.0	577018.83	222420.0	16060.0
102	FG2505.ZCE	20241017	1460.0	1473.0	1470.0	1488.0	1335.0	1341.0	1420.0	-132.0	-53.0	267940.0	760981.58	224789.0	2369.0
103	FG2505.ZCE	20241018	1341.0	1420.0	1350.0	1421.0	1338.0	1397.0	1380.0	-23.0	-40.0	178916.0	493870.66	224988.0	199.0
104	FG2505.ZCE	20241021	1397.0	1380.0	1397.0	1422.0	1383.0	1411.0	1400.0	31.0	20.0	123770.0	346563.04	225859.0	871.0
105	FG2505.ZCE	20241022	1411.0	1400.0	1410.0	1441.0	1396.0	1427.0	1421.0	27.0	21.0	125348.0	356363.1	228259.0	2400.0
106	FG2505.ZCE	20241023	1427.0	1421.0	1432.0	1445.0	1397.0	1409.0	1420.0	-12.0	-1.0	114095.0	324092.96	235201.0	6942.0
107	FG2505.ZCE	20241024	1409.0	1420.0	1411.0	1483.0	1408.0	1481.0	1441.0	61.0	21.0	191576.0	552297.45	250752.0	15551.0
108	FG2505.ZCE	20241025	1481.0	1441.0	1484.0	1507.0	1472.0	1496.0	1486.0	55.0	45.0	204528.0	607977.57	259812.0	9060.0
109	FG2505.ZCE	20241028	1496.0	1486.0	1491.0	1549.0	1468.0	1546.0	1524.0	60.0	38.0	243587.0	742361.76	264002.0	4190.0
110	FG2505.ZCE	20241029	1546.0	1524.0	1537.0	1557.0	1498.0	1513.0	1526.0	-11.0	2.0	236313.0	721327.08	261725.0	-2277.0
111	FG2505.ZCE	20241030	1513.0	1526.0	1528.0	1561.0	1491.0	1529.0	1533.0	3.0	7.0	305390.0	936530.66	269961.0	8236.0
112	FG2505.ZCE	20241031	1529.0	1533.0	1535.0	1544.0	1510.0	1526.0	1526.0	-7.0	-7.0	190912.0	582838.96	276876.0	6915.0
113	FG2505.ZCE	20241101	1526.0	1526.0	1522.0	1537.0	1508.0	1531.0	1522.0	5.0	-4.0	177467.0	540190.97	288198.0	11322.0
114	FG2505.ZCE	20241104	1531.0	1522.0	1534.0	1542.0	1468.0	1500.0	1495.0	-22.0	-27.0	238533.0	713427.51	284957.0	-3241.0
115	FG2505.ZCE	20241105	1500.0	1495.0	1505.0	1540.0	1478.0	1531.0	1509.0	36.0	14.0	233185.0	703948.65	291045.0	6088.0
116	FG2505.ZCE	20241106	1531.0	1509.0	1540.0	1544.0	1520.0	1533.0	1534.0	24.0	25.0	221984.0	680920.57	290759.0	-286.0
117	FG2505.ZCE	20241107	1533.0	1534.0	1526.0	1535.0	1503.0	1523.0	1519.0	-11.0	-15.0	230647.0	700934.84	299761.0	9002.0
118	FG2505.ZCE	20241108	1523.0	1519.0	1530.0	1539.0	1471.0	1480.0	1504.0	-39.0	-15.0	286135.0	860958.54	321522.0	21761.0
119	FG2505.ZCE	20241111	1480.0	1504.0	1469.0	1513.0	1423.0	1445.0	1467.0	-59.0	-37.0	355856.0	1043844.78	323881.0	2359.0
120	FG2505.ZCE	20241112	1445.0	1467.0	1440.0	1466.0	1430.0	1455.0	1446.0	-12.0	-21.0	181258.0	524153.65	322810.0	-1071.0
121	FG2505.ZCE	20241113	1455.0	1446.0	1453.0	1483.0	1442.0	1467.0	1461.0	21.0	15.0	168148.0	491198.02	322180.0	-630.0
122	FG2505.ZCE	20241114	1467.0	1461.0	1470.0	1475.0	1416.0	1419.0	1447.0	-42.0	-14.0	184503.0	534057.86	326965.0	4785.0
123	FG2505.ZCE	20241115	1419.0	1447.0	1425.0	1435.0	1398.0	1405.0	1416.0	-42.0	-31.0	225143.0	637495.64	323883.0	-3082.0
124	FG2505.ZCE	20241118	1405.0	1416.0	1406.0	1415.0	1375.0	1390.0	1393.0	-26.0	-23.0	223281.0	622163.06	324864.0	981.0
125	FG2505.ZCE	20241119	1390.0	1393.0	1387.0	1413.0	1381.0	1409.0	1396.0	16.0	3.0	157457.0	439539.97	328230.0	3366.0
126	FG2505.ZCE	20241120	1409.0	1396.0	1408.0	1408.0	1393.0	1398.0	1399.0	2.0	3.0	120545.0	337302.33	327938.0	-292.0
127	FG2505.ZCE	20241121	1398.0	1399.0	1400.0	1433.0	1395.0	1423.0	1417.0	24.0	18.0	177260.0	502497.75	332049.0	4111.0
128	FG2505.ZCE	20241122	1423.0	1417.0	1425.0	1428.0	1375.0	1381.0	1399.0	-36.0	-18.0	173900.0	486449.65	336502.0	4453.0
129	FG2505.ZCE	20241125	1381.0	1399.0	1379.0	1406.0	1377.0	1387.0	1390.0	-12.0	-9.0	145230.0	403819.15	333610.0	-2892.0
130	FG2505.ZCE	20241126	1387.0	1390.0	1387.0	1397.0	1367.0	1390.0	1384.0	0.0	-6.0	159166.0	440469.45	340482.0	6872.0
131	FG2505.ZCE	20241127	1390.0	1384.0	1391.0	1410.0	1385.0	1393.0	1397.0	9.0	13.0	179771.0	502337.61	348015.0	7533.0
132	FG2505.ZCE	20241128	1393.0	1397.0	1393.0	1397.0	1380.0	1392.0	1389.0	-5.0	-8.0	119472.0	331892.55	338947.0	-9068.0
133	FG2505.ZCE	20241129	1392.0	1389.0	1394.0	1426.0	1390.0	1420.0	1409.0	31.0	20.0	242540.0	683469.69	339610.0	663.0
134	FG2505.ZCE	20241202	1420.0	1409.0	1420.0	1453.0	1411.0	1447.0	1434.0	38.0	25.0	249935.0	717039.94	351729.0	12119.0
135	FG2505.ZCE	20241203	1447.0	1434.0	1448.0	1448.0	1428.0	1438.0	1436.0	4.0	2.0	148725.0	427193.42	360738.0	9009.0
136	FG2505.ZCE	20241204	1438.0	1436.0	1435.0	1436.0	1401.0	1403.0	1414.0	-33.0	-22.0	276356.0	781535.33	368779.0	8041.0
137	FG2505.ZCE	20241205	1403.0	1414.0	1401.0	1402.0	1358.0	1371.0	1380.0	-43.0	-34.0	376466.0	1039211.62	370246.0	1467.0
138	FG2505.ZCE	20241206	1371.0	1380.0	1370.0	1386.0	1361.0	1374.0	1373.0	-6.0	-7.0	220340.0	605121.39	365875.0	-4371.0
139	FG2505.ZCE	20241209	1374.0	1373.0	1369.0	1381.0	1342.0	1352.0	1359.0	-21.0	-14.0	299760.0	814671.87	388764.0	22889.0
140	FG2505.ZCE	20241210	1352.0	1359.0	1391.0	1439.0	1386.0	1393.0	1411.0	34.0	52.0	794326.0	2242046.53	421613.0	32849.0
141	FG2505.ZCE	20241211	1393.0	1411.0	1393.0	1406.0	1380.0	1393.0	1394.0	-18.0	-17.0	358237.0	998648.2	444806.0	23193.0
142	FG2505.ZCE	20241212	1393.0	1394.0	1398.0	1418.0	1388.0	1415.0	1405.0	21.0	11.0	422280.0	1186352.36	479066.0	34260.0
143	FG2505.ZCE	20241213	1415.0	1405.0	1402.0	1409.0	1372.0	1375.0	1390.0	-30.0	-15.0	671345.0	1866497.87	525616.0	46550.0
144	FG2505.ZCE	20241216	1375.0	1390.0	1373.0	1377.0	1329.0	1363.0	1350.0	-27.0	-40.0	1042750.0	2816271.93	624159.0	98543.0
145	FG2505.ZCE	20241217	1363.0	1350.0	1363.0	1382.0	1349.0	1372.0	1367.0	22.0	17.0	841266.0	2300436.11	673974.0	49815.0
146	FG2505.ZCE	20241218	1372.0	1367.0	1372.0	1391.0	1362.0	1373.0	1376.0	6.0	9.0	991039.0	2726401.72	678860.0	4886.0
147	FG2505.ZCE	20241219	1373.0	1376.0	1376.0	1416.0	1367.0	1398.0	1395.0	22.0	19.0	1429593.0	3988359.84	717485.0	38625.0
148	FG2505.ZCE	20241220	1398.0	1395.0	1400.0	1400.0	1368.0	1373.0	1381.0	-22.0	-14.0	1037651.0	2866483.55	693070.0	-24415.0
149	FG2505.ZCE	20241223	1373.0	1381.0	1370.0	1386.0	1356.0	1372.0	1373.0	-9.0	-8.0	879826.0	2415164.82	688666.0	-4404.0
150	FG2505.ZCE	20241224	1372.0	1373.0	1379.0	1398.0	1366.0	1396.0	1378.0	23.0	5.0	740508.0	2041502.32	698836.0	10170.0
151	FG2505.ZCE	20241225	1396.0	1378.0	1395.0	1399.0	1362.0	1368.0	1377.0	-10.0	-1.0	735731.0	2025858.6	709640.0	10804.0
152	FG2505.ZCE	20241226	1368.0	1377.0	1364.0	1375.0	1341.0	1346.0	1358.0	-31.0	-19.0	831499.0	2258424.31	761808.0	52168.0
153	FG2505.ZCE	20241227	1346.0	1358.0	1344.0	1348.0	1331.0	1336.0	1341.0	-22.0	-17.0	676350.0	1814084.02	773705.0	11897.0
154	FG2505.ZCE	20241230	1336.0	1341.0	1336.0	1351.0	1323.0	1344.0	1339.0	3.0	-2.0	775970.0	2077660.97	759811.0	-13894.0
155	FG2505.ZCE	20241231	1344.0	1339.0	1344.0	1345.0	1317.0	1327.0	1331.0	-12.0	-8.0	795956.0	2118593.3	758572.0	-1239.0
156	FG2505.ZCE	20250102	1327.0	1331.0	1326.0	1347.0	1323.0	1338.0	1337.0	7.0	6.0	491619.0	1314463.23	747308.0	-11264.0
157	FG2505.ZCE	20250103	1338.0	1337.0	1335.0	1346.0	1323.0	1342.0	1335.0	5.0	-2.0	807114.0	2154444.94	784969.0	37661.0
158	FG2505.ZCE	20250106	1342.0	1335.0	1344.0	1362.0	1327.0	1336.0	1345.0	1.0	10.0	1159630.0	3120446.82	770757.0	-14212.0
159	FG2505.ZCE	20250107	1336.0	1345.0	1344.0	1354.0	1329.0	1335.0	1341.0	-10.0	-4.0	756743.0	2029529.98	796285.0	25528.0
160	FG2505.ZCE	20250108	1335.0	1341.0	1332.0	1338.0	1292.0	1294.0	1310.0	-47.0	-31.0	1075813.0	2819560.32	872244.0	75959.0
161	FG2505.ZCE	20250109	1294.0	1310.0	1296.0	1326.0	1292.0	1319.0	1308.0	9.0	-2.0	798902.0	2090679.26	850826.0	-21418.0
162	FG2505.ZCE	20250110	1319.0	1308.0	1320.0	1324.0	1306.0	1309.0	1315.0	1.0	7.0	590610.0	1552895.8	820282.0	-30544.0
163	FG2505.ZCE	20250113	1309.0	1315.0	1315.0	1375.0	1310.0	1362.0	1345.0	47.0	30.0	1172661.0	3153750.04	779128.0	-41154.0
164	FG2505.ZCE	20250114	1362.0	1345.0	1360.0	1394.0	1354.0	1391.0	1375.0	46.0	30.0	883894.0	2431045.77	778444.0	-684.0
165	FG2505.ZCE	20250115	1391.0	1375.0	1391.0	1403.0	1380.0	1391.0	1390.0	16.0	15.0	713471.0	1983367.5	780159.0	1715.0
166	FG2505.ZCE	20250116	1391.0	1390.0	1394.0	1439.0	1384.0	1436.0	1405.0	46.0	15.0	1041444.0	2926111.13	798735.0	18576.0
167	FG2505.ZCE	20250117	1436.0	1405.0	1436.0	1466.0	1418.0	1454.0	1439.0	49.0	34.0	1086725.0	3127549.7	756849.0	-41886.0
168	FG2505.ZCE	20250120	1454.0	1439.0	1450.0	1454.0	1404.0	1417.0	1426.0	-22.0	-13.0	910476.0	2597003.72	735737.0	-21112.0
169	FG2505.ZCE	20250121	1417.0	1426.0	1416.0	1429.0	1403.0	1409.0	1417.0	-17.0	-9.0	740043.0	2096990.64	738693.0	2956.0
170	FG2505.ZCE	20250122	1409.0	1417.0	1407.0	1409.0	1387.0	1397.0	1397.0	-20.0	-20.0	657514.0	1837147.2	737059.0	-1634.0
171	FG2505.ZCE	20250123	1397.0	1397.0	1396.0	1411.0	1382.0	1387.0	1397.0	-10.0	0.0	670095.0	1871855.03	721054.0	-16005.0
172	FG2505.ZCE	20250124	1387.0	1397.0	1384.0	1401.0	1372.0	1397.0	1389.0	0.0	-8.0	573545.0	1593412.3	683446.0	-37608.0
173	FG2505.ZCE	20250127	1397.0	1389.0	1397.0	1397.0	1361.0	1362.0	1376.0	-27.0	-13.0	662578.0	1822744.27	643507.0	-39939.0
174	FG2505.ZCE	20250205	1362.0	1376.0	1336.0	1358.0	1322.0	1328.0	1338.0	-48.0	-38.0	567233.0	1517922.54	732838.0	89331.0
175	FG2505.ZCE	20250206	1328.0	1338.0	1334.0	1344.0	1328.0	1337.0	1337.0	-1.0	-1.0	526355.0	1407898.04	780456.0	47618.0
176	FG2505.ZCE	20250207	1337.0	1337.0	1333.0	1362.0	1326.0	1342.0	1345.0	5.0	8.0	771396.0	2075813.18	804097.0	23641.0
177	FG2505.ZCE	20250210	1342.0	1345.0	1340.0	1350.0	1316.0	1348.0	1335.0	3.0	-10.0	858852.0	2292782.71	857373.0	53276.0
178	FG2505.ZCE	20250211	1348.0	1335.0	1350.0	1352.0	1319.0	1323.0	1333.0	-12.0	-2.0	766254.0	2043216.89	939623.0	82250.0
179	FG2505.ZCE	20250212	1323.0	1333.0	1319.0	1328.0	1308.0	1322.0	1319.0	-11.0	-14.0	666043.0	1757196.56	988590.0	48967.0
180	FG2505.ZCE	20250213	1322.0	1319.0	1323.0	1337.0	1267.0	1271.0	1304.0	-48.0	-15.0	1338576.0	3490053.41	1124734.0	136144.0
181	FG2505.ZCE	20250214	1271.0	1304.0	1270.0	1281.0	1253.0	1261.0	1266.0	-43.0	-38.0	1125202.0	2848369.3	1138951.0	14217.0
182	FG2505.ZCE	20250217	1261.0	1266.0	1261.0	1278.0	1243.0	1271.0	1264.0	5.0	-2.0	1351925.0	3417946.14	1175056.0	36105.0
183	FG2505.ZCE	20250218	1271.0	1264.0	1267.0	1287.0	1265.0	1280.0	1275.0	16.0	11.0	902464.0	2301279.07	1172654.0	-2402.0
184	FG2505.ZCE	20250219	1280.0	1275.0	1284.0	1289.0	1271.0	1273.0	1278.0	-2.0	3.0	671631.0	1716855.31	1185654.0	13000.0
185	FG2505.ZCE	20250220	1273.0	1278.0	1277.0	1300.0	1275.0	1293.0	1288.0	15.0	10.0	857496.0	2209681.12	1123301.0	-62353.0
186	FG2505.ZCE	20250221	1293.0	1288.0	1295.0	1305.0	1263.0	1267.0	1280.0	-21.0	-8.0	1004810.0	2573011.3	1214491.0	91190.0
187	FG2505.ZCE	20250224	1267.0	1280.0	1264.0	1277.0	1252.0	1268.0	1265.0	-12.0	-15.0	786096.0	1989372.88	1236621.0	22130.0
188	FG2505.ZCE	20250225	1268.0	1265.0	1269.0	1272.0	1236.0	1237.0	1250.0	-28.0	-15.0	1001751.0	2503797.09	1343758.0	107137.0
189	FG2505.ZCE	20250226	1237.0	1250.0	1237.0	1244.0	1214.0	1224.0	1228.0	-26.0	-22.0	1236287.0	3036065.97	1394454.0	50696.0
190	FG2505.ZCE	20250227	1224.0	1228.0	1222.0	1236.0	1209.0	1234.0	1224.0	6.0	-4.0	1019369.0	2494761.44	1391831.0	-2623.0
191	FG2505.ZCE	20250228	1234.0	1224.0	1235.0	1254.0	1223.0	1248.0	1235.0	24.0	11.0	1059195.0	2615279.07	1360222.0	-31609.0
192	FG2505.ZCE	20250303	1248.0	1235.0	1245.0	1252.0	1220.0	1227.0	1235.0	-8.0	0.0	1106873.0	2733854.21	1434087.0	73865.0
193	FG2505.ZCE	20250304	1227.0	1235.0	1223.0	1244.0	1223.0	1231.0	1234.0	-4.0	-1.0	1069702.0	2639179.15	1391111.0	-42976.0
194	FG2505.ZCE	20250305	1231.0	1234.0	1235.0	1239.0	1195.0	1202.0	1213.0	-32.0	-21.0	1290488.0	3130669.64	1452888.0	61777.0
195	FG2505.ZCE	20250306	1202.0	1213.0	1202.0	1211.0	1188.0	1206.0	1199.0	-7.0	-14.0	934602.0	2241935.37	1444191.0	-8697.0
196	FG2505.ZCE	20250307	1206.0	1199.0	1206.0	1207.0	1177.0	1182.0	1193.0	-17.0	-6.0	911630.0	2174407.91	1499884.0	55693.0
197	FG2505.ZCE	20250310	1182.0	1193.0	1180.0	1184.0	1140.0	1143.0	1161.0	-50.0	-32.0	1306925.0	3034053.44	1600508.0	100624.0
198	FG2505.ZCE	20250311	1143.0	1161.0	1146.0	1163.0	1141.0	1153.0	1152.0	-8.0	-9.0	853575.0	1966018.18	1543446.0	-57062.0
199	FG2505.ZCE	20250312	1153.0	1152.0	1159.0	1169.0	1139.0	1147.0	1153.0	-5.0	1.0	1015940.0	2343389.4	1557542.0	14096.0
200	FG2505.ZCE	20250313	1147.0	1153.0	1150.0	1165.0	1133.0	1151.0	1149.0	-2.0	-4.0	1392058.0	3198047.98	1551679.0	-5863.0
201	FG2505.ZCE	20250314	1151.0	1149.0	1150.0	1168.0	1143.0	1163.0	1154.0	14.0	5.0	1028841.0	2375729.18	1534825.0	-16854.0
202	FG2505.ZCE	20250317	1163.0	1154.0	1163.0	1198.0	1152.0	1172.0	1173.0	18.0	19.0	1579639.0	3706105.7	1551526.0	16701.0
203	FG2505.ZCE	20250318	1172.0	1173.0	1177.0	1192.0	1156.0	1158.0	1177.0	-15.0	4.0	1602544.0	3773483.74	1575763.0	24237.0
204	FG2505.ZCE	20250319	1158.0	1177.0	1167.0	1182.0	1152.0	1176.0	1169.0	-1.0	-8.0	1591798.0	3722103.43	1557222.0	-18541.0
205	FG2505.ZCE	20250320	1176.0	1169.0	1181.0	1185.0	1160.0	1173.0	1172.0	4.0	3.0	1169517.0	2740305.26	1542707.0	-14515.0
206	FG2505.ZCE	20250321	1173.0	1172.0	1176.0	1179.0	1155.0	1173.0	1169.0	1.0	-3.0	1169711.0	2735648.94	1536709.0	-5998.0
207	FG2505.ZCE	20250324	1173.0	1169.0	1175.0	1244.0	1171.0	1240.0	1215.0	71.0	46.0	2883892.0	7006240.74	1590825.0	54116.0
208	FG2505.ZCE	20250325	1240.0	1215.0	1245.0	1262.0	1223.0	1260.0	1239.0	45.0	24.0	2239953.0	5552117.3	1598300.0	7475.0
209	FG2505.ZCE	20250326	1260.0	1239.0	1261.0	1269.0	1226.0	1229.0	1248.0	-10.0	9.0	2409953.0	6016975.18	1530312.0	-67988.0
210	FG2505.ZCE	20250327	1229.0	1248.0	1227.0	1244.0	1214.0	1236.0	1228.0	-12.0	-20.0	2256780.0	5540954.63	1585098.0	54786.0
211	FG2505.ZCE	20250328	1236.0	1228.0	1233.0	1235.0	1191.0	1197.0	1213.0	-31.0	-15.0	2101478.0	5097070.07	1472799.0	-112299.0
212	FG2505.ZCE	20250331	1197.0	1213.0	1195.0	1204.0	1170.0	1181.0	1187.0	-32.0	-26.0	2101899.0	4989179.43	1430746.0	-42053.0
213	FG2505.ZCE	20250401	1181.0	1187.0	1188.0	1243.0	1187.0	1235.0	1218.0	48.0	31.0	2823647.0	6878797.73	1366609.0	-64137.0
214	FG2505.ZCE	20250402	1235.0	1218.0	1239.0	1243.0	1207.0	1225.0	1228.0	7.0	10.0	2019211.0	4957919.65	1337173.0	-29436.0
215	FG2505.ZCE	20250403	1225.0	1228.0	1226.0	1232.0	1193.0	1198.0	1216.0	-30.0	-12.0	1809233.0	4401251.21	1253725.0	-83448.0
216	FG2505.ZCE	20250407	1198.0	1216.0	1163.0	1185.0	1154.0	1180.0	1172.0	-36.0	-44.0	1393367.0	3266490.33	1156275.0	-97450.0
217	FG2505.ZCE	20250408	1180.0	1172.0	1190.0	1218.0	1183.0	1190.0	1199.0	18.0	27.0	1894052.0	4541729.82	1050869.0	-105406.0
218	FG2505.ZCE	20250409	1190.0	1199.0	1200.0	1205.0	1141.0	1180.0	1174.0	-19.0	-25.0	2216572.0	5202481.23	925526.0	-125343.0
219	FG2505.ZCE	20250410	1180.0	1174.0	1174.0	1214.0	1159.0	1169.0	1183.0	-5.0	9.0	1879188.0	4446163.0	890239.0	-35287.0
220	FG2505.ZCE	20250411	1169.0	1183.0	1165.0	1168.0	1138.0	1146.0	1154.0	-37.0	-29.0	1458511.0	3374848.19	911476.0	21237.0
221	FG2505.ZCE	20250414	1146.0	1154.0	1146.0	1161.0	1134.0	1152.0	1149.0	-2.0	-5.0	1145836.0	2632366.3	834460.0	-77016.0
222	FG2505.ZCE	20250415	1152.0	1149.0	1154.0	1162.0	1131.0	1144.0	1148.0	-5.0	-1.0	701054.0	1610274.23	743196.0	-91264.0
223	FG2505.ZCE	20250416	1144.0	1148.0	1146.0	1158.0	1144.0	1151.0	1150.0	3.0	2.0	366792.0	843659.08	632146.0	-111050.0
224	FG2505.ZCE	20250417	1151.0	1150.0	1156.0	1157.0	1136.0	1138.0	1147.0	-12.0	-3.0	254856.0	584790.26	572198.0	-59948.0
225	FG2505.ZCE	20250418	1138.0	1147.0	1138.0	1142.0	1082.0	1084.0	1107.0	-63.0	-40.0	513387.0	1136933.65	463172.0	-109026.0
226	FG2505.ZCE	20250421	1084.0	1107.0	1089.0	1090.0	1053.0	1061.0	1065.0	-46.0	-42.0	454159.0	967497.41	368258.0	-94914.0
227	FG2505.ZCE	20250422	1061.0	1065.0	1062.0	1085.0	1058.0	1074.0	1072.0	9.0	7.0	177657.0	380839.2	324092.0	-44166.0
228	FG2505.ZCE	20250423	1074.0	1072.0	1082.0	1110.0	1078.0	1106.0	1096.0	34.0	24.0	220302.0	482691.8	286831.0	-37261.0
229	FG2505.ZCE	20250424	1106.0	1096.0	1107.0	1107.0	1074.0	1087.0	1090.0	-9.0	-6.0	145052.0	316223.06	239702.0	-47129.0
230	FG2505.ZCE	20250425	1087.0	1090.0	1087.0	1093.0	1070.0	1074.0	1080.0	-16.0	-10.0	104393.0	225488.85	198212.0	-41490.0
231	FG2505.ZCE	20250428	1074.0	1080.0	1072.0	1092.0	1072.0	1078.0	1080.0	-2.0	0.0	78559.0	169746.3	164265.0	-33947.0
232	FG2505.ZCE	20250429	1078.0	1080.0	1076.0	1086.0	1068.0	1074.0	1077.0	-6.0	-3.0	75185.0	162004.82	115882.0	-48383.0
233	FG2505.ZCE	20250430	1074.0	1077.0	1073.0	1075.0	1024.0	1031.0	1045.0	-46.0	-32.0	150560.0	314601.3	13177.0	-102705.0
234	FG2505.ZCE	20250506	1031.0	1045.0	1035.0	1048.0	1026.0	1038.0	1033.0	-7.0	-12.0	4681.0	9671.49	10303.0	-2874.0
235	FG2505.ZCE	20250507	1038.0	1033.0	1034.0	1054.0	1034.0	1046.0	1045.0	13.0	12.0	1835.0	3835.5	8498.0	-1805.0
236	FG2505.ZCE	20250508	1046.0	1045.0	1031.0	1045.0	1030.0	1045.0	1037.0	0.0	-8.0	2007.0	4161.29	6642.0	-1856.0
237	FG2505.ZCE	20250509	1045.0	1037.0	1047.0	1047.0	1037.0	1039.0	1040.0	2.0	3.0	443.0	921.4	6201.0	-441.0
238	FG2505.ZCE	20250512	1039.0	1040.0	1044.0	1052.0	1035.0	1047.0	1044.0	7.0	4.0	1233.0	2574.87	5379.0	-822.0
239	FG2505.ZCE	20250513	1047.0	1044.0	1045.0	1045.0	1010.0	1019.0	1036.0	-25.0	-8.0	354.0	733.3	5027.0	-352.0
240	FG2505.ZCE	20250514	1019.0	1036.0	1015.0	1050.0	1015.0	1042.0	1045.0	6.0	9.0	1034.0	2160.23	4278.0	-749.0
241	FG2505.ZCE	20250515	1042.0	1045.0	1035.0	1039.0	1028.0	1029.0	1032.0	-16.0	-13.0	1095.0	2259.29	3665.0	-613.0
242	FG2505.ZCE	20250516	1029.0	1032.0	1006.0	1030.0	991.0	991.0	1004.0	-41.0	-28.0	982.0	1972.47	3517.0	-148.0
243	FG2505.ZCE	20250519	991.0	1004.0	999.0	1020.0	973.0	1020.0	998.0	16.0	-6.0	1062.0	2119.13	0.0	-3517.0