finance-talk/data/FG/FG2507.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	FG2507.ZCE	20240715		1571.0	1561.0	1594.0	1553.0	1566.0	1565.0	-5.0	-6.0	39.0	122.05	19.0
3	FG2507.ZCE	20240716	1566.0	1565.0	1558.0	1562.0	1557.0	1562.0	1558.0	-3.0	-7.0	6.0	18.7	18.0	-1.0
4	FG2507.ZCE	20240717	1562.0	1558.0	1561.0	1566.0	1547.0	1553.0	1556.0	-5.0	-2.0	38.0	118.28	30.0	12.0
5	FG2507.ZCE	20240718	1553.0	1556.0	1561.0	1573.0	1556.0	1571.0	1562.0	15.0	6.0	20.0	62.49	32.0	2.0
6	FG2507.ZCE	20240719	1571.0	1562.0	1562.0	1575.0	1556.0	1564.0	1565.0	2.0	3.0	15.0	46.94	34.0	2.0
7	FG2507.ZCE	20240722	1564.0	1565.0	1558.0	1571.0	1553.0	1561.0	1561.0	-4.0	-4.0	17.0	53.06	41.0	7.0
8	FG2507.ZCE	20240723	1561.0	1561.0	1561.0	1562.0	1550.0	1550.0	1557.0	-11.0	-4.0	30.0	93.41	58.0	17.0
9	FG2507.ZCE	20240724	1550.0	1557.0	1553.0	1563.0	1546.0	1548.0	1554.0	-9.0	-3.0	50.0	155.36	78.0	20.0
10	FG2507.ZCE	20240725	1548.0	1554.0	1551.0	1551.0	1526.0	1528.0	1536.0	-26.0	-18.0	41.0	125.94	90.0	12.0
11	FG2507.ZCE	20240726	1528.0	1536.0	1539.0	1541.0	1526.0	1527.0	1533.0	-9.0	-3.0	50.0	153.3	104.0	14.0
12	FG2507.ZCE	20240729	1527.0	1533.0	1519.0	1525.0	1478.0	1478.0	1501.0	-55.0	-32.0	112.0	336.24	135.0	31.0
13	FG2507.ZCE	20240730	1478.0	1501.0	1481.0	1485.0	1465.0	1466.0	1474.0	-35.0	-27.0	53.0	156.26	141.0	6.0
14	FG2507.ZCE	20240731	1466.0	1474.0	1469.0	1486.0	1461.0	1480.0	1475.0	6.0	1.0	82.0	241.82	155.0	14.0
15	FG2507.ZCE	20240801	1480.0	1475.0	1488.0	1503.0	1471.0	1471.0	1481.0	-4.0	6.0	315.0	932.93	407.0	252.0
16	FG2507.ZCE	20240802	1471.0	1481.0	1470.0	1491.0	1461.0	1491.0	1474.0	10.0	-7.0	79.0	232.9	432.0	25.0
17	FG2507.ZCE	20240805	1491.0	1474.0	1485.0	1489.0	1460.0	1476.0	1482.0	2.0	8.0	147.0	435.6	503.0	71.0
18	FG2507.ZCE	20240806	1476.0	1482.0	1474.0	1484.0	1463.0	1465.0	1471.0	-17.0	-11.0	49.0	144.15	496.0	-7.0
19	FG2507.ZCE	20240807	1465.0	1471.0	1464.0	1466.0	1452.0	1456.0	1459.0	-15.0	-12.0	251.0	732.57	606.0	110.0
20	FG2507.ZCE	20240808	1456.0	1459.0	1459.0	1466.0	1436.0	1443.0	1449.0	-16.0	-10.0	71.0	205.81	629.0	23.0
21	FG2507.ZCE	20240809	1443.0	1449.0	1445.0	1468.0	1442.0	1453.0	1454.0	4.0	5.0	186.0	541.0	687.0	58.0
22	FG2507.ZCE	20240812	1453.0	1454.0	1450.0	1451.0	1430.0	1434.0	1439.0	-20.0	-15.0	73.0	210.08	685.0	-2.0
23	FG2507.ZCE	20240813	1434.0	1439.0	1429.0	1431.0	1393.0	1398.0	1408.0	-41.0	-31.0	175.0	492.91	710.0	25.0
24	FG2507.ZCE	20240814	1398.0	1408.0	1393.0	1397.0	1358.0	1369.0	1373.0	-39.0	-35.0	225.0	617.73	778.0	68.0
25	FG2507.ZCE	20240815	1369.0	1373.0	1364.0	1377.0	1338.0	1354.0	1360.0	-19.0	-13.0	375.0	1019.71	869.0	91.0
26	FG2507.ZCE	20240816	1354.0	1360.0	1360.0	1367.0	1349.0	1349.0	1360.0	-11.0	0.0	119.0	323.73	878.0	9.0
27	FG2507.ZCE	20240819	1349.0	1360.0	1343.0	1364.0	1338.0	1352.0	1349.0	-8.0	-11.0	117.0	315.78	893.0	15.0
28	FG2507.ZCE	20240820	1352.0	1349.0	1355.0	1366.0	1342.0	1363.0	1357.0	14.0	8.0	135.0	366.42	905.0	12.0
29	FG2507.ZCE	20240821	1363.0	1357.0	1369.0	1387.0	1355.0	1387.0	1374.0	30.0	17.0	168.0	461.57	935.0	30.0
30	FG2507.ZCE	20240822	1387.0	1374.0	1384.0	1392.0	1339.0	1351.0	1365.0	-23.0	-9.0	304.0	830.21	1036.0	101.0
31	FG2507.ZCE	20240823	1351.0	1365.0	1353.0	1357.0	1335.0	1340.0	1345.0	-25.0	-20.0	130.0	349.81	1057.0	21.0
32	FG2507.ZCE	20240826	1340.0	1345.0	1339.0	1355.0	1316.0	1332.0	1332.0	-13.0	-13.0	281.0	748.75	1141.0	84.0
33	FG2507.ZCE	20240827	1332.0	1332.0	1350.0	1355.0	1327.0	1349.0	1338.0	17.0	6.0	227.0	607.5	1155.0	14.0
34	FG2507.ZCE	20240828	1349.0	1338.0	1345.0	1357.0	1331.0	1340.0	1342.0	2.0	4.0	232.0	622.67	1167.0	12.0
35	FG2507.ZCE	20240829	1340.0	1342.0	1340.0	1357.0	1322.0	1345.0	1340.0	3.0	-2.0	152.0	407.36	1182.0	15.0
36	FG2507.ZCE	20240830	1345.0	1340.0	1348.0	1369.0	1340.0	1363.0	1356.0	23.0	16.0	148.0	401.42	1191.0	9.0
37	FG2507.ZCE	20240902	1363.0	1356.0	1355.0	1365.0	1322.0	1327.0	1340.0	-29.0	-16.0	477.0	1278.38	1320.0	129.0
38	FG2507.ZCE	20240903	1327.0	1340.0	1325.0	1343.0	1298.0	1303.0	1319.0	-37.0	-21.0	469.0	1236.91	1392.0	72.0
39	FG2507.ZCE	20240904	1303.0	1319.0	1301.0	1304.0	1239.0	1248.0	1275.0	-71.0	-44.0	1072.0	2734.52	1523.0	131.0
40	FG2507.ZCE	20240905	1248.0	1275.0	1252.0	1293.0	1239.0	1247.0	1265.0	-28.0	-10.0	719.0	1818.48	1550.0	27.0
41	FG2507.ZCE	20240906	1247.0	1265.0	1250.0	1263.0	1223.0	1239.0	1241.0	-26.0	-24.0	543.0	1348.03	1610.0	60.0
42	FG2507.ZCE	20240909	1239.0	1241.0	1240.0	1248.0	1213.0	1226.0	1229.0	-15.0	-12.0	495.0	1216.58	1684.0	74.0
43	FG2507.ZCE	20240910	1226.0	1229.0	1229.0	1231.0	1211.0	1213.0	1218.0	-16.0	-11.0	286.0	696.72	1685.0	1.0
44	FG2507.ZCE	20240911	1213.0	1218.0	1210.0	1216.0	1180.0	1211.0	1196.0	-7.0	-22.0	516.0	1234.68	1725.0	40.0
45	FG2507.ZCE	20240912	1211.0	1196.0	1211.0	1221.0	1179.0	1192.0	1195.0	-4.0	-1.0	599.0	1431.9	1841.0	116.0
46	FG2507.ZCE	20240913	1192.0	1195.0	1197.0	1212.0	1187.0	1191.0	1200.0	-4.0	5.0	370.0	887.89	1887.0	46.0
47	FG2507.ZCE	20240918	1191.0	1200.0	1178.0	1189.0	1161.0	1181.0	1177.0	-19.0	-23.0	457.0	1075.43	1887.0	0.0
48	FG2507.ZCE	20240919	1181.0	1177.0	1177.0	1221.0	1176.0	1220.0	1196.0	43.0	19.0	776.0	1856.58	1944.0	57.0
49	FG2507.ZCE	20240920	1220.0	1196.0	1215.0	1221.0	1181.0	1190.0	1194.0	-6.0	-2.0	534.0	1275.43	1868.0	-76.0
50	FG2507.ZCE	20240923	1190.0	1194.0	1185.0	1216.0	1176.0	1210.0	1200.0	16.0	6.0	602.0	1444.62	1970.0	102.0
51	FG2507.ZCE	20240924	1210.0	1200.0	1209.0	1272.0	1203.0	1271.0	1238.0	71.0	38.0	884.0	2189.02	1847.0	-123.0
52	FG2507.ZCE	20240925	1271.0	1238.0	1265.0	1342.0	1265.0	1289.0	1304.0	51.0	66.0	911.0	2375.93	1799.0	-48.0
53	FG2507.ZCE	20240926	1289.0	1304.0	1293.0	1320.0	1279.0	1312.0	1296.0	8.0	-8.0	591.0	1531.8	1818.0	19.0
54	FG2507.ZCE	20240927	1312.0	1296.0	1329.0	1363.0	1326.0	1362.0	1342.0	66.0	46.0	734.0	1970.02	1827.0	9.0
55	FG2507.ZCE	20240930	1362.0	1342.0	1354.0	1477.0	1354.0	1461.0	1425.0	119.0	83.0	854.0	2433.16	1696.0	-131.0
56	FG2507.ZCE	20241008	1461.0	1425.0	1508.0	1511.0	1356.0	1370.0	1435.0	-55.0	10.0	816.0	2342.2	1748.0	52.0
57	FG2507.ZCE	20241009	1370.0	1435.0	1377.0	1398.0	1350.0	1370.0	1377.0	-65.0	-58.0	375.0	1032.66	1721.0	-27.0
58	FG2507.ZCE	20241010	1370.0	1377.0	1356.0	1421.0	1333.0	1380.0	1373.0	3.0	-4.0	884.0	2427.33	1883.0	162.0
59	FG2507.ZCE	20241011	1380.0	1373.0	1385.0	1398.0	1344.0	1398.0	1386.0	25.0	13.0	435.0	1206.04	1987.0	104.0
60	FG2507.ZCE	20241014	1398.0	1386.0	1394.0	1440.0	1385.0	1433.0	1413.0	47.0	27.0	719.0	2031.2	2044.0	57.0
61	FG2507.ZCE	20241015	1433.0	1413.0	1412.0	1512.0	1412.0	1493.0	1479.0	80.0	66.0	718.0	2123.84	1983.0	-61.0
62	FG2507.ZCE	20241016	1493.0	1479.0	1512.0	1530.0	1482.0	1501.0	1512.0	22.0	33.0	748.0	2262.56	2013.0	30.0
63	FG2507.ZCE	20241017	1501.0	1512.0	1519.0	1523.0	1382.0	1385.0	1455.0	-127.0	-57.0	1338.0	3893.37	1936.0	-77.0
64	FG2507.ZCE	20241018	1385.0	1455.0	1400.0	1462.0	1385.0	1442.0	1425.0	-13.0	-30.0	558.0	1590.17	1859.0	-77.0
65	FG2507.ZCE	20241021	1442.0	1425.0	1440.0	1466.0	1430.0	1453.0	1446.0	28.0	21.0	232.0	670.84	1888.0	29.0
66	FG2507.ZCE	20241022	1453.0	1446.0	1448.0	1486.0	1444.0	1468.0	1466.0	22.0	20.0	430.0	1260.37	1892.0	4.0
67	FG2507.ZCE	20241023	1468.0	1466.0	1472.0	1486.0	1442.0	1457.0	1463.0	-9.0	-3.0	303.0	886.3	1906.0	14.0
68	FG2507.ZCE	20241024	1457.0	1463.0	1456.0	1519.0	1452.0	1516.0	1485.0	53.0	22.0	519.0	1540.91	1859.0	-47.0
69	FG2507.ZCE	20241025	1516.0	1485.0	1525.0	1529.0	1502.0	1517.0	1516.0	32.0	31.0	860.0	2606.84	1997.0	138.0
70	FG2507.ZCE	20241028	1517.0	1516.0	1498.0	1566.0	1493.0	1563.0	1541.0	47.0	25.0	701.0	2160.04	2162.0	165.0
71	FG2507.ZCE	20241029	1563.0	1541.0	1557.0	1573.0	1522.0	1538.0	1549.0	-3.0	8.0	437.0	1353.42	2176.0	14.0
72	FG2507.ZCE	20241030	1538.0	1549.0	1553.0	1581.0	1519.0	1551.0	1552.0	2.0	3.0	583.0	1810.13	2182.0	6.0
73	FG2507.ZCE	20241031	1551.0	1552.0	1537.0	1567.0	1537.0	1555.0	1553.0	3.0	1.0	369.0	1146.06	2217.0	35.0
74	FG2507.ZCE	20241101	1555.0	1553.0	1553.0	1566.0	1535.0	1563.0	1551.0	10.0	-2.0	293.0	909.03	2225.0	8.0
75	FG2507.ZCE	20241104	1563.0	1551.0	1581.0	1581.0	1510.0	1537.0	1531.0	-14.0	-20.0	1056.0	3233.63	2112.0	-113.0
76	FG2507.ZCE	20241105	1537.0	1531.0	1547.0	1567.0	1515.0	1561.0	1538.0	30.0	7.0	535.0	1645.57	2022.0	-90.0
77	FG2507.ZCE	20241106	1561.0	1538.0	1552.0	1581.0	1548.0	1560.0	1559.0	22.0	21.0	318.0	991.33	1999.0	-23.0
78	FG2507.ZCE	20241107	1560.0	1559.0	1554.0	1557.0	1535.0	1554.0	1546.0	-5.0	-13.0	210.0	649.32	1972.0	-27.0
79	FG2507.ZCE	20241108	1554.0	1546.0	1557.0	1566.0	1508.0	1517.0	1536.0	-29.0	-10.0	469.0	1440.73	1928.0	-44.0
80	FG2507.ZCE	20241111	1517.0	1536.0	1509.0	1542.0	1460.0	1477.0	1501.0	-59.0	-35.0	714.0	2144.11	1832.0	-96.0
81	FG2507.ZCE	20241112	1477.0	1501.0	1475.0	1495.0	1464.0	1485.0	1478.0	-16.0	-23.0	337.0	996.4	1869.0	37.0
82	FG2507.ZCE	20241113	1485.0	1478.0	1483.0	1510.0	1473.0	1494.0	1492.0	16.0	14.0	168.0	501.33	1883.0	14.0
83	FG2507.ZCE	20241114	1494.0	1492.0	1489.0	1503.0	1451.0	1453.0	1475.0	-39.0	-17.0	375.0	1106.47	1846.0	-37.0
84	FG2507.ZCE	20241115	1453.0	1475.0	1455.0	1465.0	1434.0	1445.0	1449.0	-30.0	-26.0	216.0	626.15	1850.0	4.0
85	FG2507.ZCE	20241118	1445.0	1449.0	1444.0	1444.0	1412.0	1425.0	1428.0	-24.0	-21.0	295.0	842.3	1814.0	-36.0
86	FG2507.ZCE	20241119	1425.0	1428.0	1426.0	1446.0	1418.0	1441.0	1430.0	13.0	2.0	197.0	563.48	1771.0	-43.0
87	FG2507.ZCE	20241120	1441.0	1430.0	1439.0	1439.0	1427.0	1429.0	1431.0	-1.0	1.0	112.0	320.56	1769.0	-2.0
88	FG2507.ZCE	20241121	1429.0	1431.0	1431.0	1462.0	1431.0	1451.0	1447.0	20.0	16.0	200.0	578.82	1803.0	34.0
89	FG2507.ZCE	20241122	1451.0	1447.0	1455.0	1455.0	1415.0	1422.0	1430.0	-25.0	-17.0	307.0	878.19	1756.0	-47.0
90	FG2507.ZCE	20241125	1422.0	1430.0	1421.0	1441.0	1419.0	1424.0	1428.0	-6.0	-2.0	181.0	517.1	1750.0	-6.0
91	FG2507.ZCE	20241126	1424.0	1428.0	1426.0	1433.0	1408.0	1428.0	1420.0	0.0	-8.0	237.0	673.31	1754.0	4.0
92	FG2507.ZCE	20241127	1428.0	1420.0	1426.0	1442.0	1423.0	1425.0	1435.0	5.0	15.0	192.0	550.96	1791.0	37.0
93	FG2507.ZCE	20241128	1425.0	1435.0	1423.0	1429.0	1416.0	1428.0	1425.0	-7.0	-10.0	255.0	726.5	1667.0	-124.0
94	FG2507.ZCE	20241129	1428.0	1425.0	1434.0	1454.0	1425.0	1447.0	1444.0	22.0	19.0	590.0	1703.39	1747.0	80.0
95	FG2507.ZCE	20241202	1447.0	1444.0	1443.0	1480.0	1439.0	1475.0	1462.0	31.0	18.0	330.0	964.63	1850.0	103.0
96	FG2507.ZCE	20241203	1475.0	1462.0	1476.0	1476.0	1459.0	1465.0	1467.0	3.0	5.0	242.0	710.16	1947.0	97.0
97	FG2507.ZCE	20241204	1465.0	1467.0	1459.0	1459.0	1435.0	1437.0	1440.0	-30.0	-27.0	450.0	1296.2	1815.0	-132.0
98	FG2507.ZCE	20241205	1437.0	1440.0	1433.0	1459.0	1393.0	1404.0	1411.0	-36.0	-29.0	1540.0	4347.13	2241.0	426.0
99	FG2507.ZCE	20241206	1404.0	1411.0	1407.0	1415.0	1395.0	1407.0	1405.0	-4.0	-6.0	195.0	547.86	2233.0	-8.0
100	FG2507.ZCE	20241209	1407.0	1405.0	1406.0	1410.0	1374.0	1383.0	1391.0	-22.0	-14.0	313.0	870.56	2180.0	-53.0
101	FG2507.ZCE	20241210	1383.0	1391.0	1422.0	1466.0	1403.0	1422.0	1438.0	31.0	47.0	810.0	2329.54	2198.0	18.0
102	FG2507.ZCE	20241211	1422.0	1438.0	1426.0	1435.0	1415.0	1427.0	1422.0	-11.0	-16.0	265.0	753.91	2262.0	64.0
103	FG2507.ZCE	20241212	1427.0	1422.0	1430.0	1445.0	1423.0	1443.0	1438.0	21.0	16.0	444.0	1276.88	2559.0	297.0
104	FG2507.ZCE	20241213	1443.0	1438.0	1435.0	1435.0	1405.0	1407.0	1416.0	-31.0	-22.0	1007.0	2852.05	3092.0	533.0
105	FG2507.ZCE	20241216	1407.0	1416.0	1403.0	1405.0	1366.0	1394.0	1386.0	-22.0	-30.0	506.0	1402.33	3081.0	-11.0
106	FG2507.ZCE	20241217	1394.0	1386.0	1394.0	1411.0	1382.0	1406.0	1399.0	20.0	13.0	454.0	1270.36	3194.0	113.0
107	FG2507.ZCE	20241218	1406.0	1399.0	1407.0	1420.0	1397.0	1408.0	1408.0	9.0	9.0	223.0	628.18	3258.0	64.0
108	FG2507.ZCE	20241219	1408.0	1408.0	1408.0	1448.0	1401.0	1431.0	1429.0	23.0	21.0	714.0	2040.46	3596.0	338.0
109	FG2507.ZCE	20241220	1431.0	1429.0	1417.0	1427.0	1407.0	1414.0	1420.0	-15.0	-9.0	427.0	1212.36	3594.0	-2.0
110	FG2507.ZCE	20241223	1414.0	1420.0	1401.0	1422.0	1397.0	1410.0	1414.0	-10.0	-6.0	738.0	2087.16	3572.0	-22.0
111	FG2507.ZCE	20241224	1410.0	1414.0	1406.0	1435.0	1406.0	1432.0	1416.0	18.0	2.0	138.0	390.95	3584.0	12.0
112	FG2507.ZCE	20241225	1432.0	1416.0	1434.0	1434.0	1403.0	1408.0	1418.0	-8.0	2.0	338.0	958.65	3628.0	44.0
113	FG2507.ZCE	20241226	1408.0	1418.0	1406.0	1412.0	1382.0	1388.0	1398.0	-30.0	-20.0	479.0	1339.45	3436.0	-192.0
114	FG2507.ZCE	20241227	1388.0	1398.0	1383.0	1384.0	1365.0	1369.0	1378.0	-29.0	-20.0	435.0	1198.81	3322.0	-114.0
115	FG2507.ZCE	20241230	1369.0	1378.0	1366.0	1382.0	1360.0	1368.0	1372.0	-10.0	-6.0	426.0	1168.59	3434.0	112.0
116	FG2507.ZCE	20241231	1368.0	1372.0	1367.0	1382.0	1347.0	1353.0	1358.0	-19.0	-14.0	299.0	812.16	3472.0	38.0
117	FG2507.ZCE	20250102	1353.0	1358.0	1356.0	1373.0	1350.0	1367.0	1364.0	9.0	6.0	439.0	1197.39	3517.0	45.0
118	FG2507.ZCE	20250103	1367.0	1364.0	1364.0	1378.0	1349.0	1370.0	1363.0	6.0	-1.0	527.0	1436.82	3288.0	-229.0
119	FG2507.ZCE	20250106	1370.0	1363.0	1370.0	1388.0	1355.0	1361.0	1369.0	-2.0	6.0	879.0	2407.36	3546.0	258.0
120	FG2507.ZCE	20250107	1361.0	1369.0	1367.0	1377.0	1358.0	1364.0	1368.0	-5.0	-1.0	285.0	779.81	3534.0	-12.0
121	FG2507.ZCE	20250108	1364.0	1368.0	1362.0	1368.0	1325.0	1325.0	1340.0	-43.0	-28.0	1205.0	3230.43	3639.0	105.0
122	FG2507.ZCE	20250109	1325.0	1340.0	1326.0	1352.0	1324.0	1345.0	1337.0	5.0	-3.0	373.0	997.74	3711.0	72.0
123	FG2507.ZCE	20250110	1345.0	1337.0	1346.0	1351.0	1335.0	1336.0	1342.0	-1.0	5.0	293.0	786.47	3721.0	10.0
124	FG2507.ZCE	20250113	1336.0	1342.0	1340.0	1396.0	1339.0	1389.0	1371.0	47.0	29.0	636.0	1743.59	3793.0	72.0
125	FG2507.ZCE	20250114	1389.0	1371.0	1382.0	1415.0	1381.0	1413.0	1401.0	42.0	30.0	939.0	2631.69	4150.0	357.0
126	FG2507.ZCE	20250115	1413.0	1401.0	1414.0	1423.0	1401.0	1410.0	1412.0	9.0	11.0	1002.0	2828.74	4718.0	568.0
127	FG2507.ZCE	20250116	1410.0	1412.0	1400.0	1457.0	1392.0	1457.0	1426.0	45.0	14.0	684.0	1950.35	4904.0	186.0
128	FG2507.ZCE	20250117	1457.0	1426.0	1448.0	1481.0	1435.0	1471.0	1456.0	45.0	30.0	778.0	2264.91	4946.0	42.0
129	FG2507.ZCE	20250120	1471.0	1456.0	1469.0	1480.0	1428.0	1440.0	1458.0	-16.0	2.0	674.0	1965.57	4897.0	-49.0
130	FG2507.ZCE	20250121	1440.0	1458.0	1453.0	1455.0	1429.0	1432.0	1441.0	-26.0	-17.0	290.0	835.59	4925.0	28.0
131	FG2507.ZCE	20250122	1432.0	1441.0	1430.0	1432.0	1415.0	1423.0	1423.0	-18.0	-18.0	498.0	1417.65	4929.0	4.0
132	FG2507.ZCE	20250123	1423.0	1423.0	1423.0	1434.0	1409.0	1414.0	1419.0	-9.0	-4.0	720.0	2043.83	4672.0	-257.0
133	FG2507.ZCE	20250124	1414.0	1419.0	1411.0	1423.0	1399.0	1420.0	1414.0	1.0	-5.0	256.0	724.09	4682.0	10.0
134	FG2507.ZCE	20250127	1420.0	1414.0	1412.0	1420.0	1390.0	1390.0	1402.0	-24.0	-12.0	309.0	866.27	4657.0	-25.0
135	FG2507.ZCE	20250205	1390.0	1402.0	1378.0	1389.0	1352.0	1356.0	1372.0	-46.0	-30.0	582.0	1597.55	4543.0	-114.0
136	FG2507.ZCE	20250206	1356.0	1372.0	1359.0	1371.0	1356.0	1367.0	1365.0	-5.0	-7.0	264.0	720.91	4530.0	-13.0
137	FG2507.ZCE	20250207	1367.0	1365.0	1374.0	1391.0	1358.0	1376.0	1377.0	11.0	12.0	512.0	1409.92	4533.0	3.0
138	FG2507.ZCE	20250210	1376.0	1377.0	1370.0	1379.0	1350.0	1374.0	1366.0	-3.0	-11.0	573.0	1565.35	4507.0	-26.0
139	FG2507.ZCE	20250211	1374.0	1366.0	1372.0	1381.0	1351.0	1355.0	1364.0	-11.0	-2.0	445.0	1214.35	4552.0	45.0
140	FG2507.ZCE	20250212	1355.0	1364.0	1350.0	1358.0	1341.0	1351.0	1351.0	-13.0	-13.0	354.0	956.3	4512.0	-40.0
141	FG2507.ZCE	20250213	1351.0	1351.0	1365.0	1367.0	1302.0	1303.0	1337.0	-48.0	-14.0	825.0	2206.07	4678.0	166.0
142	FG2507.ZCE	20250214	1303.0	1337.0	1307.0	1310.0	1287.0	1296.0	1297.0	-41.0	-40.0	937.0	2430.11	4731.0	53.0
143	FG2507.ZCE	20250217	1296.0	1297.0	1295.0	1308.0	1278.0	1304.0	1295.0	7.0	-2.0	874.0	2263.6	4913.0	182.0
144	FG2507.ZCE	20250218	1304.0	1295.0	1302.0	1315.0	1298.0	1308.0	1306.0	13.0	11.0	686.0	1791.91	4914.0	1.0
145	FG2507.ZCE	20250219	1308.0	1306.0	1312.0	1318.0	1300.0	1305.0	1307.0	-1.0	1.0	403.0	1053.7	4999.0	85.0
146	FG2507.ZCE	20250220	1305.0	1307.0	1312.0	1324.0	1310.0	1317.0	1317.0	10.0	10.0	971.0	2557.07	5210.0	211.0
147	FG2507.ZCE	20250221	1317.0	1317.0	1324.0	1327.0	1291.0	1297.0	1308.0	-20.0	-9.0	1121.0	2933.43	5478.0	268.0
148	FG2507.ZCE	20250224	1297.0	1308.0	1289.0	1308.0	1285.0	1298.0	1297.0	-10.0	-11.0	830.0	2153.37	5373.0	-105.0
149	FG2507.ZCE	20250225	1298.0	1297.0	1297.0	1303.0	1269.0	1269.0	1280.0	-28.0	-17.0	2406.0	6158.08	5927.0	554.0
150	FG2507.ZCE	20250226	1269.0	1280.0	1266.0	1273.0	1248.0	1260.0	1263.0	-20.0	-17.0	4932.0	12454.64	7462.0	1535.0
151	FG2507.ZCE	20250227	1260.0	1263.0	1255.0	1275.0	1246.0	1271.0	1259.0	8.0	-4.0	3578.0	9009.9	9094.0	1632.0
152	FG2507.ZCE	20250228	1271.0	1259.0	1273.0	1283.0	1257.0	1278.0	1267.0	19.0	8.0	2416.0	6123.72	8760.0	-334.0
153	FG2507.ZCE	20250303	1278.0	1267.0	1274.0	1283.0	1253.0	1261.0	1265.0	-6.0	-2.0	3103.0	7853.04	8735.0	-25.0
154	FG2507.ZCE	20250304	1261.0	1265.0	1256.0	1280.0	1256.0	1271.0	1271.0	6.0	6.0	1703.0	4330.56	8425.0	-310.0
155	FG2507.ZCE	20250305	1271.0	1271.0	1271.0	1278.0	1239.0	1247.0	1257.0	-24.0	-14.0	3131.0	7869.31	7911.0	-514.0
156	FG2507.ZCE	20250306	1247.0	1257.0	1250.0	1251.0	1234.0	1244.0	1243.0	-13.0	-14.0	3519.0	8748.18	8748.0	837.0
157	FG2507.ZCE	20250307	1244.0	1243.0	1244.0	1246.0	1217.0	1224.0	1235.0	-19.0	-8.0	2907.0	7177.55	8695.0	-53.0
158	FG2507.ZCE	20250310	1224.0	1235.0	1222.0	1224.0	1194.0	1198.0	1204.0	-37.0	-31.0	3289.0	7922.76	9866.0	1171.0
159	FG2507.ZCE	20250311	1198.0	1204.0	1202.0	1212.0	1192.0	1202.0	1201.0	-2.0	-3.0	1693.0	4066.26	9849.0	-17.0
160	FG2507.ZCE	20250312	1202.0	1201.0	1207.0	1217.0	1191.0	1196.0	1202.0	-5.0	1.0	1616.0	3886.25	10048.0	199.0
161	FG2507.ZCE	20250313	1196.0	1202.0	1195.0	1207.0	1176.0	1193.0	1192.0	-9.0	-10.0	2940.0	7009.88	10849.0	801.0
162	FG2507.ZCE	20250314	1193.0	1192.0	1192.0	1207.0	1183.0	1202.0	1191.0	10.0	-1.0	1968.0	4687.55	11065.0	216.0
163	FG2507.ZCE	20250317	1202.0	1191.0	1197.0	1230.0	1193.0	1212.0	1206.0	21.0	15.0	5612.0	13539.4	12728.0	1663.0
164	FG2507.ZCE	20250318	1212.0	1206.0	1216.0	1225.0	1196.0	1199.0	1212.0	-7.0	6.0	2388.0	5789.69	12759.0	31.0
165	FG2507.ZCE	20250319	1199.0	1212.0	1204.0	1214.0	1193.0	1210.0	1205.0	-2.0	-7.0	1811.0	4362.95	12648.0	-111.0
166	FG2507.ZCE	20250320	1210.0	1205.0	1210.0	1215.0	1197.0	1206.0	1205.0	1.0	0.0	1444.0	3479.92	12687.0	39.0
167	FG2507.ZCE	20250321	1206.0	1205.0	1207.0	1210.0	1190.0	1202.0	1199.0	-3.0	-6.0	2562.0	6145.66	12516.0	-171.0
168	FG2507.ZCE	20250324	1202.0	1199.0	1202.0	1255.0	1199.0	1250.0	1233.0	51.0	34.0	8204.0	20235.55	13829.0	1313.0
169	FG2507.ZCE	20250325	1250.0	1233.0	1253.0	1254.0	1231.0	1251.0	1243.0	18.0	10.0	5999.0	14912.12	14957.0	1128.0
170	FG2507.ZCE	20250326	1251.0	1243.0	1250.0	1254.0	1213.0	1216.0	1232.0	-27.0	-11.0	14014.0	34521.03	19452.0	4495.0
171	FG2507.ZCE	20250327	1216.0	1232.0	1216.0	1231.0	1209.0	1222.0	1220.0	-10.0	-12.0	9890.0	24131.28	20509.0	1057.0
172	FG2507.ZCE	20250328	1222.0	1220.0	1220.0	1221.0	1198.0	1203.0	1209.0	-17.0	-11.0	7853.0	18989.59	23065.0	2556.0
173	FG2507.ZCE	20250331	1203.0	1209.0	1200.0	1218.0	1170.0	1173.0	1184.0	-36.0	-25.0	9813.0	23239.4	24424.0	1359.0
174	FG2507.ZCE	20250401	1173.0	1184.0	1178.0	1210.0	1175.0	1199.0	1194.0	15.0	10.0	13675.0	32645.8	24680.0	256.0
175	FG2507.ZCE	20250402	1199.0	1194.0	1201.0	1203.0	1183.0	1193.0	1194.0	-1.0	0.0	6959.0	16612.35	24756.0	76.0
176	FG2507.ZCE	20250403	1193.0	1194.0	1194.0	1197.0	1166.0	1172.0	1183.0	-22.0	-11.0	9183.0	21735.55	27641.0	2885.0
177	FG2507.ZCE	20250407	1172.0	1183.0	1130.0	1161.0	1119.0	1157.0	1148.0	-26.0	-35.0	9803.0	22516.25	25914.0	-1727.0
178	FG2507.ZCE	20250408	1157.0	1148.0	1158.0	1180.0	1154.0	1160.0	1166.0	12.0	18.0	9707.0	22627.57	25473.0	-441.0
179	FG2507.ZCE	20250409	1160.0	1166.0	1166.0	1175.0	1111.0	1158.0	1143.0	-8.0	-23.0	17052.0	38989.16	26729.0	1256.0
180	FG2507.ZCE	20250410	1158.0	1143.0	1148.0	1196.0	1148.0	1172.0	1174.0	29.0	31.0	16238.0	38127.04	27668.0	939.0
181	FG2507.ZCE	20250411	1172.0	1174.0	1174.0	1175.0	1158.0	1166.0	1165.0	-8.0	-9.0	13909.0	32404.85	29088.0	1420.0
182	FG2507.ZCE	20250414	1166.0	1165.0	1165.0	1172.0	1155.0	1165.0	1164.0	0.0	-1.0	7954.0	18518.86	29683.0	595.0
183	FG2507.ZCE	20250415	1165.0	1164.0	1169.0	1169.0	1136.0	1145.0	1151.0	-19.0	-13.0	14043.0	32320.48	33799.0	4116.0
184	FG2507.ZCE	20250416	1145.0	1151.0	1142.0	1153.0	1140.0	1150.0	1147.0	-1.0	-4.0	7258.0	16656.02	33186.0	-613.0
185	FG2507.ZCE	20250417	1150.0	1147.0	1149.0	1152.0	1133.0	1134.0	1141.0	-13.0	-6.0	8318.0	18986.8	34122.0	936.0
186	FG2507.ZCE	20250418	1134.0	1141.0	1133.0	1148.0	1088.0	1090.0	1108.0	-51.0	-33.0	19954.0	44216.38	38587.0	4465.0
187	FG2507.ZCE	20250421	1090.0	1108.0	1095.0	1095.0	1068.0	1082.0	1079.0	-26.0	-29.0	18403.0	39711.5	42234.0	3647.0
188	FG2507.ZCE	20250422	1082.0	1079.0	1085.0	1092.0	1072.0	1078.0	1081.0	-1.0	2.0	11075.0	23951.4	41774.0	-460.0
189	FG2507.ZCE	20250423	1078.0	1081.0	1089.0	1106.0	1080.0	1102.0	1097.0	21.0	16.0	14698.0	32236.57	41667.0	-107.0
190	FG2507.ZCE	20250424	1102.0	1097.0	1108.0	1108.0	1079.0	1086.0	1092.0	-11.0	-5.0	9433.0	20598.11	42708.0	1041.0
191	FG2507.ZCE	20250425	1086.0	1092.0	1090.0	1092.0	1072.0	1076.0	1082.0	-16.0	-10.0	8275.0	17902.04	43800.0	1092.0
192	FG2507.ZCE	20250428	1076.0	1082.0	1074.0	1086.0	1071.0	1077.0	1077.0	-5.0	-5.0	6961.0	15000.09	43561.0	-239.0
193	FG2507.ZCE	20250429	1077.0	1077.0	1072.0	1079.0	1053.0	1058.0	1066.0	-19.0	-11.0	10835.0	23111.05	42346.0	-1215.0
194	FG2507.ZCE	20250430	1058.0	1066.0	1056.0	1061.0	1031.0	1036.0	1041.0	-30.0	-25.0	12329.0	25667.06	42708.0	362.0
195	FG2507.ZCE	20250506	1036.0	1041.0	1026.0	1039.0	1024.0	1029.0	1031.0	-12.0	-10.0	8357.0	17227.37	43452.0	744.0
196	FG2507.ZCE	20250507	1029.0	1031.0	1037.0	1050.0	1033.0	1039.0	1040.0	8.0	9.0	16972.0	35290.16	43754.0	302.0
197	FG2507.ZCE	20250508	1039.0	1040.0	1032.0	1041.0	1017.0	1026.0	1024.0	-14.0	-16.0	17958.0	36792.16	43236.0	-518.0
198	FG2507.ZCE	20250509	1026.0	1024.0	1024.0	1028.0	1009.0	1010.0	1020.0	-14.0	-4.0	15511.0	31633.91	43581.0	345.0
199	FG2507.ZCE	20250512	1010.0	1020.0	1012.0	1023.0	1001.0	1019.0	1012.0	-1.0	-8.0	21971.0	44459.1	45336.0	1755.0
200	FG2507.ZCE	20250513	1019.0	1012.0	1028.0	1029.0	998.0	1001.0	1009.0	-11.0	-3.0	18911.0	38163.06	46552.0	1216.0
201	FG2507.ZCE	20250514	1001.0	1009.0	983.0	1026.0	983.0	1024.0	1013.0	15.0	4.0	24656.0	49972.07	46898.0	346.0
202	FG2507.ZCE	20250515	1024.0	1013.0	1021.0	1026.0	1011.0	1018.0	1018.0	5.0	5.0	15241.0	31023.29	45778.0	-1120.0
203	FG2507.ZCE	20250516	1018.0	1018.0	1014.0	1018.0	992.0	995.0	1001.0	-23.0	-17.0	16209.0	32451.52	46512.0	734.0
204	FG2507.ZCE	20250519	995.0	1001.0	993.0	1006.0	993.0	1001.0	1001.0	0.0	0.0	16129.0	32284.4	46157.0	-355.0
205	FG2507.ZCE	20250520	1001.0	1001.0	1000.0	1014.0	995.0	999.0	1004.0	-2.0	3.0	21093.0	42344.73	46636.0	479.0
206	FG2507.ZCE	20250521	999.0	1004.0	1002.0	1006.0	994.0	1004.0	1000.0	0.0	-4.0	14829.0	29656.83	46605.0	-31.0
207	FG2507.ZCE	20250522	1004.0	1000.0	1004.0	1007.0	989.0	999.0	998.0	-1.0	-2.0	22893.0	45766.39	45272.0	-1333.0
208	FG2507.ZCE	20250523	999.0	998.0	997.0	1000.0	987.0	988.0	993.0	-10.0	-5.0	17191.0	34146.62	45083.0	-189.0
209	FG2507.ZCE	20250526	988.0	993.0	987.0	1011.0	987.0	1002.0	1002.0	9.0	9.0	24510.0	49096.89	42421.0	-2662.0
210	FG2507.ZCE	20250527	1002.0	1002.0	1005.0	1019.0	995.0	1008.0	1005.0	6.0	3.0	28139.0	56585.83	42000.0	-421.0
211	FG2507.ZCE	20250528	1008.0	1005.0	1005.0	1010.0	984.0	989.0	996.0	-16.0	-9.0	29985.0	59725.65	43867.0	1867.0
212	FG2507.ZCE	20250529	989.0	996.0	989.0	989.0	958.0	966.0	969.0	-30.0	-27.0	49033.0	94982.59	44064.0	197.0
213	FG2507.ZCE	20250530	966.0	969.0	962.0	977.0	959.0	968.0	967.0	-1.0	-2.0	32986.0	63817.7	40758.0	-3306.0
214	FG2507.ZCE	20250603	968.0	967.0	957.0	963.0	942.0	946.0	952.0	-21.0	-15.0	17444.0	33216.32	42062.0	1304.0
215	FG2507.ZCE	20250604	946.0	952.0	948.0	977.0	944.0	974.0	959.0	22.0	7.0	24807.0	47821.71	40787.0	-1275.0
216	FG2507.ZCE	20250605	974.0	959.0	967.0	968.0	952.0	955.0	957.0	-4.0	-2.0	14655.0	28076.55	40507.0	-280.0
217	FG2507.ZCE	20250606	955.0	957.0	964.0	979.0	957.0	972.0	970.0	15.0	13.0	24609.0	47759.4	38763.0	-1744.0
218	FG2507.ZCE	20250609	972.0	970.0	970.0	983.0	963.0	973.0	972.0	3.0	2.0	23363.0	45430.5	38687.0	-76.0
219	FG2507.ZCE	20250610	973.0	972.0	967.0	979.0	961.0	969.0	970.0	-3.0	-2.0	15568.0	30272.06	38508.0	-179.0
220	FG2507.ZCE	20250611	969.0	970.0	964.0	974.0	964.0	969.0	970.0	-1.0	0.0	50375.0	98657.65	40943.0	2435.0
221	FG2507.ZCE	20250612	969.0	970.0	969.0	969.0	943.0	953.0	956.0	-17.0	-14.0	18234.0	34867.46	33653.0	-7290.0
222	FG2507.ZCE	20250613	953.0	956.0	955.0	959.0	943.0	946.0	951.0	-10.0	-5.0	6856.0	13039.35	31168.0	-2485.0
223	FG2507.ZCE	20250616	946.0	951.0	948.0	959.0	945.0	954.0	952.0	3.0	1.0	5922.0	11270.47	28814.0	-2354.0
224	FG2507.ZCE	20250617	954.0	952.0	955.0	962.0	947.0	953.0	954.0	1.0	2.0	5391.0	10289.01	26324.0	-2490.0
225	FG2507.ZCE	20250618	953.0	954.0	954.0	958.0	950.0	953.0	954.0	-1.0	0.0	2905.0	5542.08	25645.0	-679.0
226	FG2507.ZCE	20250619	953.0	954.0	953.0	970.0	953.0	966.0	963.0	12.0	9.0	4984.0	9598.59	23651.0	-1994.0
227	FG2507.ZCE	20250620	966.0	963.0	968.0	971.0	958.0	965.0	965.0	2.0	2.0	5083.0	9813.63	22048.0	-1603.0
228	FG2507.ZCE	20250623	965.0	965.0	963.0	966.0	952.0	958.0	959.0	-7.0	-6.0	3160.0	6063.93	20483.0	-1565.0
229	FG2507.ZCE	20250624	958.0	959.0	957.0	968.0	957.0	961.0	963.0	2.0	4.0	5484.0	10567.47	16359.0	-4124.0
230	FG2507.ZCE	20250625	961.0	963.0	962.0	965.0	957.0	960.0	959.0	-3.0	-4.0	1342.0	2575.12	15708.0	-651.0
231	FG2507.ZCE	20250626	960.0	959.0	960.0	962.0	945.0	947.0	951.0	-12.0	-8.0	3649.0	6940.97	13219.0	-2489.0
232	FG2507.ZCE	20250627	947.0	951.0	947.0	953.0	944.0	946.0	948.0	-5.0	-3.0	4040.0	7659.16	10096.0	-3123.0
233	FG2507.ZCE	20250630	946.0	948.0	946.0	951.0	896.0	903.0	935.0	-45.0	-13.0	10760.0	20122.09	2015.0	-8081.0
234	FG2507.ZCE	20250701	903.0	935.0	902.0	905.0	900.0	900.0	901.0	-35.0	-34.0	540.0	972.71	1693.0	-322.0
235	FG2507.ZCE	20250702	900.0	901.0	901.0	957.0	901.0	957.0	938.0	56.0	37.0	232.0	435.09	1646.0	-47.0
236	FG2507.ZCE	20250703	957.0	938.0	960.0	960.0	940.0	955.0	951.0	17.0	13.0	299.0	568.5	1517.0	-129.0
237	FG2507.ZCE	20250704	955.0	951.0	959.0	959.0	959.0	959.0	959.0	8.0	8.0	2.0	3.84	1515.0	-2.0
238	FG2507.ZCE	20250707	959.0	959.0	947.0	960.0	925.0	925.0	954.0	-34.0	-5.0	274.0	522.83	1291.0	-224.0
239	FG2507.ZCE	20250708	925.0	954.0	956.0	969.0	956.0	969.0	960.0	15.0	6.0	96.0	184.35	1195.0	-96.0
240	FG2507.ZCE	20250709	969.0	960.0	966.0	971.0	966.0	971.0	970.0	11.0	10.0	72.0	139.72	1123.0	-72.0
241	FG2507.ZCE	20250710	971.0	970.0	994.0	995.0	981.0	981.0	991.0	11.0	21.0	468.0	927.51	797.0	-326.0
242	FG2507.ZCE	20250711	981.0	991.0	986.0	992.0	986.0	992.0	989.0	1.0	-2.0	15.0	29.66	797.0	0.0
243	FG2507.ZCE	20250714	992.0	989.0	987.0	987.0	905.0	940.0	938.0	-49.0	-51.0	21.0	39.41	0.0	-797.0