fish/finance-talk
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

补充已退市合约数据和数据库同步功能

Browse Source 
- 拉取 FG2601-FG2607 已退市合约的完整日线行情
- 新增 SQLite 入库逻辑，支持 daily 和 contracts 两张表
- 更新 README 数据字典和数据库说明
Co-Authored-By: Claude Opus 4.7 <noreply@anthropic.com>
This commit is contained in:
vipg
2026-07-18 15:52:50 +08:00
parent 01e5dc9b82
commit 2918712bdc
9 changed files with 1830 additions and 2 deletions
Download Patch File Download Diff File Expand all files Collapse all files
data/FG/FG2601.csv
+244
View File
@@ -0,0 +1,244 @@
ts_code,trade_date,pre_close,pre_settle,open,high,low,close,settle,change1,change2,vol,amount,oi,oi_chg,delv_settle
FG2601.ZCE,20250116,,1448.0,1449.0,1467.0,1432.0,1463.0,1446.0,15.0,-2.0,249.0,720.07,141.0,,
FG2601.ZCE,20250117,1463.0,1446.0,1459.0,1486.0,1446.0,1471.0,1464.0,25.0,18.0,287.0,840.3,235.0,94.0,
FG2601.ZCE,20250120,1471.0,1464.0,1467.0,1480.0,1435.0,1447.0,1460.0,-17.0,-4.0,505.0,1474.34,503.0,268.0,
FG2601.ZCE,20250121,1447.0,1460.0,1446.0,1462.0,1438.0,1444.0,1451.0,-16.0,-9.0,251.0,728.18,576.0,73.0,
FG2601.ZCE,20250122,1444.0,1451.0,1445.0,1449.0,1434.0,1435.0,1439.0,-16.0,-12.0,140.0,403.01,576.0,0.0,
FG2601.ZCE,20250123,1435.0,1439.0,1436.0,1452.0,1432.0,1440.0,1441.0,1.0,2.0,134.0,386.15,579.0,3.0,
FG2601.ZCE,20250124,1440.0,1441.0,1431.0,1447.0,1430.0,1446.0,1442.0,5.0,1.0,91.0,262.36,601.0,22.0,
FG2601.ZCE,20250127,1446.0,1442.0,1435.0,1445.0,1417.0,1417.0,1426.0,-25.0,-16.0,235.0,670.11,718.0,117.0,
FG2601.ZCE,20250205,1417.0,1426.0,1412.0,1432.0,1399.0,1405.0,1415.0,-21.0,-11.0,497.0,1406.9,1046.0,328.0,
FG2601.ZCE,20250206,1405.0,1415.0,1406.0,1417.0,1401.0,1408.0,1410.0,-7.0,-5.0,258.0,727.8,1168.0,122.0,
FG2601.ZCE,20250207,1408.0,1410.0,1406.0,1437.0,1404.0,1427.0,1429.0,17.0,19.0,584.0,1668.67,1544.0,376.0,
FG2601.ZCE,20250210,1427.0,1429.0,1420.0,1427.0,1406.0,1422.0,1419.0,-7.0,-10.0,441.0,1251.29,1721.0,177.0,
FG2601.ZCE,20250211,1422.0,1419.0,1418.0,1426.0,1408.0,1409.0,1417.0,-10.0,-2.0,496.0,1405.79,1878.0,157.0,
FG2601.ZCE,20250212,1409.0,1417.0,1408.0,1412.0,1401.0,1406.0,1406.0,-11.0,-11.0,301.0,846.69,1983.0,105.0,
FG2601.ZCE,20250213,1406.0,1406.0,1411.0,1416.0,1378.0,1381.0,1398.0,-25.0,-8.0,716.0,2001.36,2285.0,302.0,
FG2601.ZCE,20250214,1381.0,1398.0,1384.0,1384.0,1367.0,1371.0,1374.0,-27.0,-24.0,740.0,2033.93,2601.0,316.0,
FG2601.ZCE,20250217,1371.0,1374.0,1374.0,1381.0,1361.0,1378.0,1372.0,4.0,-2.0,561.0,1539.18,2746.0,145.0,
FG2601.ZCE,20250218,1378.0,1372.0,1370.0,1378.0,1367.0,1377.0,1371.0,5.0,-1.0,380.0,1042.21,2851.0,105.0,
FG2601.ZCE,20250219,1377.0,1371.0,1378.0,1381.0,1370.0,1374.0,1376.0,3.0,5.0,426.0,1172.41,3027.0,176.0,
FG2601.ZCE,20250220,1374.0,1376.0,1371.0,1396.0,1368.0,1390.0,1387.0,14.0,11.0,436.0,1209.59,2967.0,-60.0,
FG2601.ZCE,20250221,1390.0,1387.0,1396.0,1398.0,1379.0,1382.0,1388.0,-5.0,1.0,654.0,1815.39,3238.0,271.0,
FG2601.ZCE,20250224,1382.0,1388.0,1380.0,1395.0,1376.0,1390.0,1386.0,2.0,-2.0,457.0,1267.08,3227.0,-11.0,
FG2601.ZCE,20250225,1390.0,1386.0,1393.0,1395.0,1374.0,1377.0,1381.0,-9.0,-5.0,745.0,2057.1,3483.0,256.0,
FG2601.ZCE,20250226,1377.0,1381.0,1378.0,1390.0,1378.0,1384.0,1385.0,3.0,4.0,1189.0,3292.77,3609.0,126.0,
FG2601.ZCE,20250227,1384.0,1385.0,1383.0,1394.0,1373.0,1391.0,1382.0,6.0,-3.0,1101.0,3043.72,3875.0,266.0,
FG2601.ZCE,20250228,1391.0,1382.0,1394.0,1394.0,1380.0,1390.0,1387.0,8.0,5.0,714.0,1980.09,3994.0,119.0,
FG2601.ZCE,20250303,1390.0,1387.0,1387.0,1395.0,1370.0,1375.0,1379.0,-12.0,-8.0,942.0,2598.79,4287.0,293.0,
FG2601.ZCE,20250304,1375.0,1379.0,1372.0,1385.0,1370.0,1380.0,1378.0,1.0,-1.0,807.0,2223.31,4191.0,-96.0,
FG2601.ZCE,20250305,1380.0,1378.0,1385.0,1385.0,1350.0,1357.0,1366.0,-21.0,-12.0,1242.0,3391.91,4330.0,139.0,
FG2601.ZCE,20250306,1357.0,1366.0,1349.0,1358.0,1344.0,1354.0,1351.0,-12.0,-15.0,839.0,2267.39,4482.0,152.0,
FG2601.ZCE,20250307,1354.0,1351.0,1351.0,1356.0,1336.0,1338.0,1346.0,-13.0,-5.0,662.0,1782.23,4597.0,115.0,
FG2601.ZCE,20250310,1338.0,1346.0,1341.0,1341.0,1316.0,1316.0,1325.0,-30.0,-21.0,1435.0,3803.05,4909.0,312.0,
FG2601.ZCE,20250311,1316.0,1325.0,1317.0,1327.0,1310.0,1320.0,1319.0,-5.0,-6.0,1370.0,3612.7,5297.0,388.0,
FG2601.ZCE,20250312,1320.0,1319.0,1326.0,1330.0,1304.0,1307.0,1317.0,-12.0,-2.0,1490.0,3924.81,5618.0,321.0,
FG2601.ZCE,20250313,1307.0,1317.0,1311.0,1318.0,1295.0,1307.0,1307.0,-10.0,-10.0,1676.0,4380.85,6348.0,730.0,
FG2601.ZCE,20250314,1307.0,1307.0,1305.0,1324.0,1300.0,1319.0,1312.0,12.0,5.0,881.0,2311.86,6238.0,-110.0,
FG2601.ZCE,20250317,1319.0,1312.0,1319.0,1340.0,1308.0,1312.0,1320.0,0.0,8.0,2090.0,5519.05,6031.0,-207.0,
FG2601.ZCE,20250318,1312.0,1320.0,1316.0,1322.0,1299.0,1306.0,1312.0,-14.0,-8.0,1893.0,4966.51,6256.0,225.0,
FG2601.ZCE,20250319,1306.0,1312.0,1310.0,1312.0,1292.0,1306.0,1303.0,-6.0,-9.0,1242.0,3236.53,6390.0,134.0,
FG2601.ZCE,20250320,1306.0,1303.0,1302.0,1308.0,1293.0,1301.0,1299.0,-2.0,-4.0,1069.0,2777.82,6641.0,251.0,
FG2601.ZCE,20250321,1301.0,1299.0,1301.0,1304.0,1283.0,1293.0,1291.0,-6.0,-8.0,1031.0,2662.08,6798.0,157.0,
FG2601.ZCE,20250324,1293.0,1291.0,1292.0,1343.0,1287.0,1335.0,1322.0,44.0,31.0,3662.0,9685.15,5877.0,-921.0,
FG2601.ZCE,20250325,1335.0,1322.0,1337.0,1337.0,1322.0,1336.0,1332.0,14.0,10.0,1839.0,4897.98,6012.0,135.0,
FG2601.ZCE,20250326,1336.0,1332.0,1336.0,1337.0,1310.0,1319.0,1323.0,-13.0,-9.0,3210.0,8491.5,6805.0,793.0,
FG2601.ZCE,20250327,1319.0,1323.0,1319.0,1331.0,1310.0,1318.0,1322.0,-5.0,-1.0,2099.0,5551.57,6831.0,26.0,
FG2601.ZCE,20250328,1318.0,1322.0,1315.0,1319.0,1306.0,1308.0,1312.0,-14.0,-10.0,1125.0,2953.04,7035.0,204.0,
FG2601.ZCE,20250331,1308.0,1312.0,1306.0,1310.0,1274.0,1280.0,1288.0,-32.0,-24.0,2585.0,6660.56,7321.0,286.0,
FG2601.ZCE,20250401,1280.0,1288.0,1287.0,1296.0,1266.0,1288.0,1277.0,0.0,-11.0,4582.0,11700.86,8142.0,821.0,
FG2601.ZCE,20250402,1288.0,1277.0,1288.0,1289.0,1269.0,1281.0,1279.0,4.0,2.0,2047.0,5237.43,8493.0,351.0,
FG2601.ZCE,20250403,1281.0,1279.0,1281.0,1283.0,1262.0,1273.0,1275.0,-6.0,-4.0,2303.0,5874.9,8715.0,222.0,
FG2601.ZCE,20250407,1273.0,1275.0,1228.0,1255.0,1218.0,1247.0,1241.0,-28.0,-34.0,3605.0,8945.9,9070.0,355.0,
FG2601.ZCE,20250408,1247.0,1241.0,1244.0,1266.0,1229.0,1234.0,1242.0,-7.0,1.0,4129.0,10260.44,9749.0,679.0,
FG2601.ZCE,20250409,1234.0,1242.0,1240.0,1241.0,1198.0,1228.0,1217.0,-14.0,-25.0,6735.0,16399.05,11508.0,1759.0,
FG2601.ZCE,20250410,1228.0,1217.0,1222.0,1266.0,1218.0,1247.0,1245.0,30.0,28.0,7897.0,19661.56,14103.0,2595.0,
FG2601.ZCE,20250411,1247.0,1245.0,1245.0,1251.0,1234.0,1245.0,1243.0,0.0,-2.0,5259.0,13075.72,16835.0,2732.0,
FG2601.ZCE,20250414,1245.0,1243.0,1241.0,1252.0,1237.0,1245.0,1245.0,2.0,2.0,3250.0,8095.65,17611.0,776.0,
FG2601.ZCE,20250415,1245.0,1245.0,1245.0,1248.0,1209.0,1220.0,1225.0,-25.0,-20.0,5546.0,13584.14,20406.0,2795.0,
FG2601.ZCE,20250416,1220.0,1225.0,1218.0,1227.0,1211.0,1222.0,1218.0,-3.0,-7.0,7247.0,17651.7,22188.0,1782.0,
FG2601.ZCE,20250417,1222.0,1218.0,1219.0,1227.0,1201.0,1204.0,1211.0,-14.0,-7.0,6961.0,16861.4,23395.0,1207.0,
FG2601.ZCE,20250418,1204.0,1211.0,1201.0,1210.0,1162.0,1164.0,1178.0,-47.0,-33.0,16822.0,39634.7,26705.0,3310.0,
FG2601.ZCE,20250421,1164.0,1178.0,1166.0,1180.0,1155.0,1174.0,1169.0,-4.0,-9.0,11764.0,27515.19,27789.0,1084.0,
FG2601.ZCE,20250422,1174.0,1169.0,1178.0,1178.0,1159.0,1162.0,1169.0,-7.0,0.0,8060.0,18850.38,29572.0,1783.0,
FG2601.ZCE,20250423,1162.0,1169.0,1169.0,1196.0,1166.0,1193.0,1185.0,24.0,16.0,14658.0,34744.6,30575.0,1003.0,
FG2601.ZCE,20250424,1193.0,1185.0,1195.0,1195.0,1167.0,1173.0,1179.0,-12.0,-6.0,12797.0,30167.54,33839.0,3264.0,
FG2601.ZCE,20250425,1173.0,1179.0,1176.0,1180.0,1161.0,1167.0,1169.0,-12.0,-10.0,17085.0,39928.44,37953.0,4114.0,
FG2601.ZCE,20250428,1167.0,1169.0,1164.0,1191.0,1162.0,1172.0,1176.0,3.0,7.0,21360.0,50243.57,43876.0,5923.0,
FG2601.ZCE,20250429,1172.0,1176.0,1168.0,1179.0,1153.0,1159.0,1167.0,-17.0,-9.0,15857.0,37015.22,46658.0,2782.0,
FG2601.ZCE,20250430,1159.0,1167.0,1158.0,1161.0,1126.0,1131.0,1141.0,-36.0,-26.0,23960.0,54689.07,49362.0,2704.0,
FG2601.ZCE,20250506,1131.0,1141.0,1128.0,1143.0,1112.0,1117.0,1122.0,-24.0,-19.0,17089.0,38350.98,52668.0,3306.0,
FG2601.ZCE,20250507,1117.0,1122.0,1127.0,1138.0,1112.0,1115.0,1123.0,-7.0,1.0,31339.0,70398.56,57338.0,4670.0,
FG2601.ZCE,20250508,1115.0,1123.0,1115.0,1117.0,1089.0,1106.0,1100.0,-17.0,-23.0,37654.0,82835.65,64238.0,6900.0,
FG2601.ZCE,20250509,1106.0,1100.0,1102.0,1109.0,1077.0,1078.0,1091.0,-22.0,-9.0,30976.0,67614.29,68868.0,4630.0,
FG2601.ZCE,20250512,1078.0,1091.0,1078.0,1093.0,1065.0,1086.0,1078.0,-5.0,-13.0,52604.0,113451.7,80984.0,12116.0,
FG2601.ZCE,20250513,1086.0,1078.0,1093.0,1100.0,1060.0,1061.0,1079.0,-17.0,1.0,46922.0,101211.23,88685.0,7701.0,
FG2601.ZCE,20250514,1061.0,1079.0,1060.0,1100.0,1057.0,1098.0,1084.0,19.0,5.0,63310.0,137314.01,94702.0,6017.0,
FG2601.ZCE,20250515,1098.0,1084.0,1097.0,1098.0,1080.0,1085.0,1087.0,1.0,3.0,45568.0,99097.59,101684.0,6982.0,
FG2601.ZCE,20250516,1085.0,1087.0,1080.0,1085.0,1059.0,1062.0,1069.0,-25.0,-18.0,46286.0,98945.95,112242.0,10558.0,
FG2601.ZCE,20250519,1062.0,1069.0,1060.0,1084.0,1060.0,1075.0,1071.0,6.0,2.0,57935.0,124140.62,114874.0,2632.0,
FG2601.ZCE,20250520,1075.0,1071.0,1075.0,1088.0,1069.0,1081.0,1080.0,10.0,9.0,39978.0,86344.05,118995.0,4121.0,
FG2601.ZCE,20250521,1081.0,1080.0,1080.0,1091.0,1074.0,1088.0,1082.0,8.0,2.0,36214.0,78347.71,121897.0,2902.0,
FG2601.ZCE,20250522,1088.0,1082.0,1088.0,1094.0,1065.0,1074.0,1078.0,-8.0,-4.0,43881.0,94623.87,128451.0,6554.0,
FG2601.ZCE,20250523,1074.0,1078.0,1072.0,1076.0,1056.0,1060.0,1066.0,-18.0,-12.0,44062.0,93902.6,132816.0,4365.0,
FG2601.ZCE,20250526,1060.0,1066.0,1058.0,1092.0,1057.0,1081.0,1078.0,15.0,12.0,89720.0,193355.92,140651.0,7835.0,
FG2601.ZCE,20250527,1081.0,1078.0,1080.0,1099.0,1069.0,1084.0,1082.0,6.0,4.0,78523.0,169948.59,147396.0,6745.0,
FG2601.ZCE,20250528,1084.0,1082.0,1083.0,1087.0,1063.0,1068.0,1073.0,-14.0,-9.0,67532.0,144958.86,148163.0,767.0,
FG2601.ZCE,20250529,1068.0,1073.0,1066.0,1073.0,1042.0,1049.0,1053.0,-24.0,-20.0,91471.0,192625.66,163398.0,15235.0,
FG2601.ZCE,20250530,1049.0,1053.0,1050.0,1053.0,1033.0,1043.0,1045.0,-10.0,-8.0,62322.0,130226.05,167048.0,3650.0,
FG2601.ZCE,20250603,1043.0,1045.0,1036.0,1037.0,1011.0,1014.0,1020.0,-31.0,-25.0,48213.0,98379.17,177217.0,10169.0,
FG2601.ZCE,20250604,1014.0,1020.0,1014.0,1050.0,1008.0,1040.0,1026.0,20.0,6.0,116306.0,238574.77,173155.0,-4062.0,
FG2601.ZCE,20250605,1040.0,1026.0,1033.0,1038.0,1013.0,1018.0,1022.0,-8.0,-4.0,59134.0,120875.64,178116.0,4961.0,
FG2601.ZCE,20250606,1018.0,1022.0,1031.0,1064.0,1030.0,1054.0,1052.0,32.0,30.0,171605.0,360963.66,194688.0,16572.0,
FG2601.ZCE,20250609,1054.0,1052.0,1046.0,1072.0,1043.0,1066.0,1059.0,14.0,7.0,164282.0,347961.72,215181.0,20493.0,
FG2601.ZCE,20250610,1066.0,1059.0,1062.0,1065.0,1046.0,1054.0,1056.0,-5.0,-3.0,92622.0,195595.86,216947.0,1766.0,
FG2601.ZCE,20250611,1054.0,1056.0,1054.0,1061.0,1048.0,1056.0,1056.0,0.0,0.0,48364.0,102130.25,218985.0,2038.0,
FG2601.ZCE,20250612,1056.0,1056.0,1053.0,1060.0,1037.0,1040.0,1047.0,-16.0,-9.0,52188.0,109300.08,217503.0,-1482.0,
FG2601.ZCE,20250613,1040.0,1047.0,1041.0,1050.0,1028.0,1035.0,1038.0,-12.0,-9.0,81586.0,169339.62,217670.0,167.0,
FG2601.ZCE,20250616,1035.0,1038.0,1037.0,1045.0,1028.0,1041.0,1035.0,3.0,-3.0,61728.0,127801.16,220711.0,3041.0,
FG2601.ZCE,20250617,1041.0,1035.0,1041.0,1044.0,1025.0,1032.0,1033.0,-3.0,-2.0,63714.0,131692.56,226403.0,5692.0,
FG2601.ZCE,20250618,1032.0,1033.0,1032.0,1041.0,1029.0,1038.0,1036.0,5.0,3.0,47639.0,98708.21,223824.0,-2579.0,
FG2601.ZCE,20250619,1038.0,1036.0,1037.0,1061.0,1035.0,1055.0,1051.0,19.0,15.0,83854.0,176327.21,224300.0,476.0,
FG2601.ZCE,20250620,1055.0,1051.0,1057.0,1076.0,1048.0,1065.0,1063.0,14.0,12.0,93725.0,199315.22,226925.0,2625.0,
FG2601.ZCE,20250623,1065.0,1063.0,1070.0,1070.0,1054.0,1062.0,1061.0,-1.0,-2.0,53662.0,113923.92,228867.0,1942.0,
FG2601.ZCE,20250624,1062.0,1061.0,1061.0,1075.0,1058.0,1066.0,1067.0,5.0,6.0,102711.0,219217.89,236673.0,7806.0,
FG2601.ZCE,20250625,1066.0,1067.0,1064.0,1069.0,1056.0,1066.0,1063.0,-1.0,-4.0,62263.0,132374.04,232828.0,-3845.0,
FG2601.ZCE,20250626,1066.0,1063.0,1065.0,1074.0,1060.0,1073.0,1068.0,10.0,5.0,63887.0,136489.63,238743.0,5915.0,
FG2601.ZCE,20250627,1073.0,1068.0,1073.0,1086.0,1063.0,1077.0,1074.0,9.0,6.0,122272.0,262678.72,238112.0,-631.0,
FG2601.ZCE,20250630,1077.0,1074.0,1076.0,1093.0,1074.0,1085.0,1087.0,11.0,13.0,154357.0,335523.51,243962.0,5850.0,
FG2601.ZCE,20250701,1085.0,1087.0,1082.0,1086.0,1061.0,1065.0,1070.0,-22.0,-17.0,132065.0,282747.65,251106.0,7144.0,
FG2601.ZCE,20250702,1065.0,1070.0,1072.0,1143.0,1068.0,1139.0,1114.0,69.0,44.0,350239.0,780134.31,307068.0,55962.0,
FG2601.ZCE,20250703,1139.0,1114.0,1137.0,1150.0,1112.0,1128.0,1130.0,14.0,16.0,261723.0,591334.32,302630.0,-4438.0,
FG2601.ZCE,20250704,1128.0,1130.0,1121.0,1140.0,1115.0,1118.0,1126.0,-12.0,-4.0,192202.0,432831.81,311966.0,9336.0,
FG2601.ZCE,20250707,1118.0,1126.0,1118.0,1126.0,1106.0,1114.0,1117.0,-12.0,-9.0,133601.0,298495.09,325817.0,13851.0,
FG2601.ZCE,20250708,1114.0,1117.0,1112.0,1131.0,1111.0,1122.0,1120.0,5.0,3.0,124820.0,279669.86,319656.0,-6161.0,
FG2601.ZCE,20250709,1122.0,1120.0,1121.0,1134.0,1115.0,1132.0,1125.0,12.0,5.0,138251.0,311079.97,319395.0,-261.0,
FG2601.ZCE,20250710,1132.0,1125.0,1134.0,1189.0,1130.0,1174.0,1155.0,49.0,30.0,309793.0,715374.66,312296.0,-7099.0,
FG2601.ZCE,20250711,1174.0,1155.0,1175.0,1189.0,1166.0,1170.0,1177.0,15.0,22.0,258006.0,607339.23,307790.0,-4506.0,
FG2601.ZCE,20250714,1170.0,1177.0,1168.0,1199.0,1161.0,1196.0,1175.0,19.0,-2.0,181249.0,426038.83,323903.0,16113.0,
FG2601.ZCE,20250715,1196.0,1175.0,1195.0,1199.0,1153.0,1168.0,1176.0,-7.0,1.0,268390.0,631092.34,329490.0,5587.0,
FG2601.ZCE,20250716,1168.0,1176.0,1168.0,1173.0,1154.0,1162.0,1163.0,-14.0,-13.0,151777.0,352975.0,344529.0,15039.0,
FG2601.ZCE,20250717,1162.0,1163.0,1162.0,1173.0,1158.0,1168.0,1166.0,5.0,3.0,212026.0,494627.01,372751.0,28222.0,
FG2601.ZCE,20250718,1168.0,1166.0,1170.0,1192.0,1161.0,1165.0,1175.0,-1.0,9.0,257947.0,605939.92,361393.0,-11358.0,
FG2601.ZCE,20250721,1165.0,1175.0,1175.0,1271.0,1170.0,1254.0,1231.0,79.0,56.0,584581.0,1439757.53,368882.0,7489.0,
FG2601.ZCE,20250722,1254.0,1231.0,1255.0,1342.0,1249.0,1342.0,1294.0,111.0,63.0,795576.0,2058448.0,387719.0,18837.0,
FG2601.ZCE,20250723,1342.0,1294.0,1333.0,1359.0,1276.0,1309.0,1318.0,15.0,24.0,816779.0,2153813.2,378668.0,-9051.0,
FG2601.ZCE,20250724,1309.0,1318.0,1309.0,1437.0,1294.0,1402.0,1354.0,84.0,36.0,938133.0,2541291.04,362067.0,-16601.0,
FG2601.ZCE,20250725,1402.0,1354.0,1400.0,1444.0,1400.0,1426.0,1426.0,72.0,72.0,816594.0,2328139.83,355171.0,-6896.0,
FG2601.ZCE,20250728,1426.0,1426.0,1422.0,1423.0,1297.0,1300.0,1354.0,-126.0,-72.0,1041013.0,2818255.58,353057.0,-2114.0,
FG2601.ZCE,20250729,1300.0,1354.0,1308.0,1320.0,1256.0,1313.0,1294.0,-41.0,-60.0,872217.0,2257702.6,389148.0,36091.0,
FG2601.ZCE,20250730,1313.0,1294.0,1315.0,1388.0,1296.0,1320.0,1346.0,26.0,52.0,1575428.0,4241491.19,430933.0,41785.0,
FG2601.ZCE,20250731,1320.0,1346.0,1309.0,1311.0,1224.0,1224.0,1265.0,-122.0,-81.0,1355989.0,3430530.21,488555.0,57622.0,
FG2601.ZCE,20250801,1224.0,1265.0,1224.0,1252.0,1198.0,1224.0,1226.0,-41.0,-39.0,1172398.0,2873978.68,512471.0,23916.0,
FG2601.ZCE,20250804,1224.0,1226.0,1225.0,1239.0,1192.0,1229.0,1218.0,3.0,-8.0,877316.0,2136501.7,551072.0,38601.0,
FG2601.ZCE,20250805,1229.0,1218.0,1226.0,1250.0,1199.0,1232.0,1220.0,14.0,2.0,1106841.0,2701612.95,595588.0,44516.0,
FG2601.ZCE,20250806,1232.0,1220.0,1241.0,1248.0,1209.0,1231.0,1229.0,11.0,9.0,1076871.0,2646818.98,629703.0,34115.0,
FG2601.ZCE,20250807,1231.0,1229.0,1231.0,1242.0,1205.0,1220.0,1222.0,-9.0,-7.0,1155922.0,2824489.12,663533.0,33830.0,
FG2601.ZCE,20250808,1220.0,1222.0,1220.0,1221.0,1184.0,1196.0,1201.0,-26.0,-21.0,967922.0,2324575.61,724878.0,61345.0,
FG2601.ZCE,20250811,1196.0,1201.0,1194.0,1229.0,1185.0,1219.0,1214.0,18.0,13.0,1342422.0,3258943.61,804446.0,79568.0,
FG2601.ZCE,20250812,1219.0,1214.0,1216.0,1270.0,1196.0,1240.0,1233.0,26.0,19.0,2452738.0,6050472.04,934921.0,130475.0,
FG2601.ZCE,20250813,1240.0,1233.0,1239.0,1253.0,1209.0,1214.0,1237.0,-19.0,4.0,2217657.0,5488202.07,1023728.0,88807.0,
FG2601.ZCE,20250814,1214.0,1237.0,1205.0,1230.0,1193.0,1220.0,1215.0,-17.0,-22.0,1796782.0,4367920.49,1035952.0,12224.0,
FG2601.ZCE,20250815,1220.0,1215.0,1224.0,1242.0,1201.0,1211.0,1219.0,-4.0,4.0,1884910.0,4594230.2,1096010.0,60058.0,
FG2601.ZCE,20250818,1211.0,1219.0,1213.0,1238.0,1191.0,1212.0,1218.0,-7.0,-1.0,2313057.0,5636610.49,1115020.0,19010.0,
FG2601.ZCE,20250819,1212.0,1218.0,1218.0,1237.0,1193.0,1196.0,1215.0,-22.0,-3.0,2127334.0,5169810.47,1196462.0,81442.0,
FG2601.ZCE,20250820,1196.0,1215.0,1198.0,1200.0,1143.0,1162.0,1166.0,-53.0,-49.0,2644752.0,6165305.07,1198103.0,1641.0,
FG2601.ZCE,20250821,1162.0,1166.0,1165.0,1177.0,1151.0,1156.0,1164.0,-10.0,-2.0,1463344.0,3406453.1,1208724.0,10621.0,
FG2601.ZCE,20250822,1156.0,1164.0,1156.0,1175.0,1152.0,1173.0,1165.0,9.0,1.0,1258112.0,2931752.23,1148707.0,-60017.0,
FG2601.ZCE,20250825,1173.0,1165.0,1176.0,1215.0,1175.0,1191.0,1194.0,26.0,29.0,2567914.0,6130583.98,1201422.0,52715.0,
FG2601.ZCE,20250826,1191.0,1194.0,1189.0,1194.0,1172.0,1173.0,1183.0,-21.0,-11.0,1586215.0,3751837.04,1196769.0,-4653.0,
FG2601.ZCE,20250827,1173.0,1183.0,1171.0,1188.0,1165.0,1175.0,1178.0,-8.0,-5.0,1293257.0,3047260.58,1193728.0,-3041.0,
FG2601.ZCE,20250828,1175.0,1178.0,1177.0,1178.0,1149.0,1174.0,1163.0,-4.0,-15.0,1668049.0,3878574.26,1216438.0,22710.0,
FG2601.ZCE,20250829,1174.0,1163.0,1178.0,1188.0,1162.0,1182.0,1173.0,19.0,10.0,1510202.0,3543123.76,1269165.0,52727.0,
FG2601.ZCE,20250901,1182.0,1173.0,1181.0,1181.0,1125.0,1137.0,1147.0,-36.0,-26.0,2067435.0,4743107.13,1322189.0,53024.0,
FG2601.ZCE,20250902,1137.0,1147.0,1139.0,1152.0,1131.0,1134.0,1142.0,-13.0,-5.0,1284386.0,2933042.69,1299979.0,-22210.0,
FG2601.ZCE,20250903,1134.0,1142.0,1135.0,1152.0,1129.0,1135.0,1140.0,-7.0,-2.0,1157304.0,2638406.61,1324537.0,24558.0,
FG2601.ZCE,20250904,1135.0,1140.0,1133.0,1148.0,1118.0,1139.0,1133.0,-1.0,-7.0,1361905.0,3086576.37,1295626.0,-28911.0,
FG2601.ZCE,20250905,1139.0,1133.0,1141.0,1200.0,1134.0,1189.0,1166.0,56.0,33.0,2412049.0,5627248.91,1251681.0,-43945.0,
FG2601.ZCE,20250908,1189.0,1166.0,1192.0,1218.0,1163.0,1204.0,1188.0,38.0,22.0,2813295.0,6684565.08,1293878.0,42197.0,
FG2601.ZCE,20250909,1204.0,1188.0,1204.0,1212.0,1185.0,1192.0,1199.0,4.0,11.0,1926797.0,4621726.47,1287684.0,-6194.0,
FG2601.ZCE,20250910,1192.0,1199.0,1186.0,1194.0,1163.0,1181.0,1179.0,-18.0,-20.0,2176748.0,5133427.02,1280165.0,-7519.0,
FG2601.ZCE,20250911,1181.0,1179.0,1182.0,1202.0,1175.0,1185.0,1186.0,6.0,7.0,1662007.0,3942012.78,1296988.0,16823.0,
FG2601.ZCE,20250912,1185.0,1186.0,1182.0,1186.0,1164.0,1180.0,1175.0,-6.0,-11.0,1800341.0,4230988.7,1311415.0,14427.0,
FG2601.ZCE,20250915,1180.0,1175.0,1178.0,1214.0,1171.0,1207.0,1193.0,32.0,18.0,2070447.0,4939549.26,1341472.0,30057.0,
FG2601.ZCE,20250916,1207.0,1193.0,1222.0,1249.0,1217.0,1237.0,1236.0,44.0,43.0,2541111.0,6281365.12,1280068.0,-61404.0,
FG2601.ZCE,20250917,1237.0,1236.0,1240.0,1247.0,1224.0,1234.0,1235.0,-2.0,-1.0,1652257.0,4079998.75,1304305.0,24237.0,
FG2601.ZCE,20250918,1234.0,1235.0,1232.0,1238.0,1202.0,1208.0,1219.0,-27.0,-16.0,1736650.0,4233727.55,1291148.0,-13157.0,
FG2601.ZCE,20250919,1208.0,1219.0,1207.0,1223.0,1201.0,1216.0,1212.0,-3.0,-7.0,1273744.0,3086629.46,1292331.0,1183.0,
FG2601.ZCE,20250922,1216.0,1212.0,1220.0,1230.0,1188.0,1199.0,1212.0,-13.0,0.0,1735865.0,4208149.81,1274079.0,-18252.0,
FG2601.ZCE,20250923,1199.0,1212.0,1195.0,1195.0,1169.0,1183.0,1181.0,-29.0,-31.0,1845547.0,4359055.58,1315901.0,41822.0,
FG2601.ZCE,20250924,1183.0,1181.0,1188.0,1277.0,1183.0,1237.0,1232.0,56.0,51.0,4072071.0,10033577.67,1316149.0,248.0,
FG2601.ZCE,20250925,1237.0,1232.0,1252.0,1282.0,1236.0,1270.0,1260.0,38.0,28.0,3627110.0,9137130.71,1371942.0,55793.0,
FG2601.ZCE,20250926,1270.0,1260.0,1269.0,1269.0,1243.0,1252.0,1257.0,-8.0,-3.0,2368599.0,5956727.16,1291061.0,-80881.0,
FG2601.ZCE,20250929,1252.0,1257.0,1251.0,1253.0,1214.0,1228.0,1229.0,-29.0,-28.0,2274776.0,5591696.92,1157495.0,-133566.0,
FG2601.ZCE,20250930,1228.0,1229.0,1224.0,1244.0,1210.0,1210.0,1230.0,-19.0,1.0,1707194.0,4198546.07,990735.0,-166760.0,
FG2601.ZCE,20251009,1210.0,1230.0,1217.0,1233.0,1196.0,1218.0,1215.0,-12.0,-15.0,1452047.0,3527665.61,1151489.0,160754.0,
FG2601.ZCE,20251010,1218.0,1215.0,1224.0,1245.0,1202.0,1207.0,1224.0,-8.0,9.0,2134358.0,5224223.26,1280201.0,128712.0,
FG2601.ZCE,20251013,1207.0,1224.0,1195.0,1199.0,1153.0,1179.0,1178.0,-45.0,-46.0,2071269.0,4880151.55,1286755.0,6554.0,
FG2601.ZCE,20251014,1179.0,1178.0,1180.0,1180.0,1132.0,1138.0,1149.0,-40.0,-29.0,1999045.0,4594440.33,1409688.0,122933.0,
FG2601.ZCE,20251015,1138.0,1149.0,1137.0,1145.0,1124.0,1129.0,1134.0,-20.0,-15.0,1530734.0,3471765.23,1464845.0,55157.0,
FG2601.ZCE,20251016,1129.0,1134.0,1137.0,1148.0,1126.0,1147.0,1137.0,13.0,3.0,1500093.0,3410490.29,1420922.0,-43923.0,
FG2601.ZCE,20251017,1147.0,1137.0,1145.0,1145.0,1091.0,1095.0,1118.0,-42.0,-19.0,2244180.0,5017632.55,1558621.0,137699.0,
FG2601.ZCE,20251020,1095.0,1118.0,1099.0,1125.0,1086.0,1091.0,1108.0,-27.0,-10.0,2240463.0,4963570.08,1624204.0,65583.0,
FG2601.ZCE,20251021,1091.0,1108.0,1088.0,1101.0,1079.0,1087.0,1089.0,-21.0,-19.0,1453431.0,3164236.49,1661180.0,36976.0,
FG2601.ZCE,20251022,1087.0,1089.0,1088.0,1100.0,1072.0,1094.0,1090.0,5.0,1.0,1383752.0,3017766.48,1659798.0,-1382.0,
FG2601.ZCE,20251023,1094.0,1090.0,1095.0,1115.0,1082.0,1108.0,1098.0,18.0,8.0,1913171.0,4200545.85,1658907.0,-891.0,
FG2601.ZCE,20251024,1108.0,1098.0,1105.0,1108.0,1085.0,1092.0,1096.0,-6.0,-2.0,1870577.0,4101447.82,1721622.0,62715.0,
FG2601.ZCE,20251027,1092.0,1096.0,1090.0,1107.0,1083.0,1095.0,1093.0,-1.0,-3.0,1947481.0,4257493.22,1807146.0,85524.0,
FG2601.ZCE,20251028,1095.0,1093.0,1098.0,1122.0,1096.0,1113.0,1109.0,20.0,16.0,2341301.0,5191454.45,1695797.0,-111349.0,
FG2601.ZCE,20251029,1113.0,1109.0,1113.0,1134.0,1109.0,1127.0,1123.0,18.0,14.0,2203315.0,4946931.53,1673338.0,-22459.0,
FG2601.ZCE,20251030,1127.0,1123.0,1122.0,1122.0,1083.0,1091.0,1104.0,-32.0,-19.0,2577297.0,5689547.28,1875547.0,202209.0,
FG2601.ZCE,20251031,1091.0,1104.0,1091.0,1104.0,1078.0,1083.0,1092.0,-21.0,-12.0,1820236.0,3974420.43,1841133.0,-34414.0,
FG2601.ZCE,20251103,1083.0,1092.0,1084.0,1126.0,1075.0,1093.0,1103.0,1.0,11.0,3165253.0,6981861.26,1750634.0,-90499.0,
FG2601.ZCE,20251104,1093.0,1103.0,1094.0,1115.0,1088.0,1105.0,1103.0,2.0,0.0,1881853.0,4152153.73,1645136.0,-105498.0,
FG2601.ZCE,20251105,1105.0,1103.0,1110.0,1122.0,1092.0,1097.0,1106.0,-6.0,3.0,2266272.0,5014273.94,1688961.0,43825.0,
FG2601.ZCE,20251106,1097.0,1106.0,1099.0,1106.0,1083.0,1101.0,1095.0,-5.0,-11.0,1741879.0,3813171.39,1707110.0,18149.0,
FG2601.ZCE,20251107,1101.0,1095.0,1100.0,1108.0,1091.0,1091.0,1099.0,-4.0,4.0,1342143.0,2949751.64,1708868.0,1758.0,
FG2601.ZCE,20251110,1091.0,1099.0,1089.0,1093.0,1055.0,1069.0,1073.0,-30.0,-26.0,2327951.0,4994954.15,1905189.0,196321.0,
FG2601.ZCE,20251111,1069.0,1073.0,1066.0,1071.0,1051.0,1053.0,1062.0,-20.0,-11.0,1356686.0,2880370.09,1988661.0,83472.0,
FG2601.ZCE,20251112,1053.0,1062.0,1051.0,1064.0,1043.0,1049.0,1053.0,-13.0,-9.0,1265493.0,2666165.73,2009730.0,21069.0,
FG2601.ZCE,20251113,1049.0,1053.0,1050.0,1061.0,1041.0,1056.0,1052.0,3.0,-1.0,1196339.0,2517413.48,1913051.0,-96679.0,
FG2601.ZCE,20251114,1056.0,1052.0,1056.0,1058.0,1030.0,1032.0,1041.0,-20.0,-11.0,1296425.0,2698623.08,2020226.0,107175.0,
FG2601.ZCE,20251117,1032.0,1041.0,1029.0,1036.0,1019.0,1029.0,1028.0,-12.0,-13.0,1373827.0,2824001.67,1999419.0,-20807.0,
FG2601.ZCE,20251118,1029.0,1028.0,1031.0,1035.0,1013.0,1017.0,1025.0,-11.0,-3.0,1093979.0,2243418.63,1987977.0,-11442.0,
FG2601.ZCE,20251119,1017.0,1025.0,1019.0,1024.0,1005.0,1009.0,1015.0,-16.0,-10.0,1294110.0,2626024.46,1990501.0,2524.0,
FG2601.ZCE,20251120,1009.0,1015.0,1008.0,1013.0,984.0,989.0,996.0,-26.0,-19.0,1922932.0,3831363.13,1943651.0,-46850.0,
FG2601.ZCE,20251121,989.0,996.0,993.0,997.0,967.0,987.0,984.0,-9.0,-12.0,1881334.0,3701163.06,1829890.0,-113761.0,
FG2601.ZCE,20251124,987.0,984.0,988.0,1021.0,984.0,1013.0,1003.0,29.0,19.0,2047102.0,4105446.37,1752524.0,-77366.0,
FG2601.ZCE,20251125,1013.0,1003.0,1015.0,1029.0,1012.0,1014.0,1018.0,11.0,15.0,1498835.0,3052852.21,1647667.0,-104857.0,
FG2601.ZCE,20251126,1014.0,1018.0,1011.0,1042.0,1007.0,1037.0,1026.0,19.0,8.0,1710850.0,3512073.32,1608000.0,-39667.0,
FG2601.ZCE,20251127,1037.0,1026.0,1041.0,1053.0,1030.0,1041.0,1041.0,15.0,15.0,1334616.0,2779673.98,1505828.0,-102172.0,
FG2601.ZCE,20251128,1041.0,1041.0,1043.0,1065.0,1041.0,1053.0,1052.0,12.0,11.0,1859418.0,3910554.28,1413981.0,-91847.0,
FG2601.ZCE,20251201,1053.0,1052.0,1056.0,1056.0,1026.0,1036.0,1040.0,-16.0,-12.0,1626957.0,3384702.0,1359198.0,-54783.0,
FG2601.ZCE,20251202,1036.0,1040.0,1038.0,1050.0,1025.0,1034.0,1039.0,-6.0,-1.0,1027707.0,2135298.16,1319894.0,-39304.0,
FG2601.ZCE,20251203,1034.0,1039.0,1034.0,1039.0,1015.0,1020.0,1023.0,-19.0,-16.0,1223475.0,2504390.2,1288378.0,-31516.0,
FG2601.ZCE,20251204,1020.0,1023.0,1025.0,1025.0,1000.0,1010.0,1008.0,-13.0,-15.0,1163769.0,2347120.73,1256131.0,-32247.0,
FG2601.ZCE,20251205,1010.0,1008.0,1010.0,1016.0,993.0,994.0,1003.0,-14.0,-5.0,787458.0,1579736.01,1212405.0,-43726.0,
FG2601.ZCE,20251208,994.0,1003.0,996.0,1015.0,995.0,1002.0,1005.0,-1.0,2.0,1118251.0,2248568.57,1150297.0,-62108.0,
FG2601.ZCE,20251209,1002.0,1005.0,1000.0,1003.0,978.0,984.0,985.0,-21.0,-20.0,1242704.0,2453739.53,1125593.0,-24704.0,
FG2601.ZCE,20251210,984.0,985.0,982.0,984.0,958.0,964.0,970.0,-21.0,-15.0,1318335.0,2559961.63,1070854.0,-54739.0,
FG2601.ZCE,20251211,964.0,970.0,968.0,970.0,952.0,956.0,961.0,-14.0,-9.0,973088.0,1885099.91,1068115.0,-2739.0,
FG2601.ZCE,20251212,956.0,961.0,957.0,959.0,934.0,935.0,949.0,-26.0,-12.0,930136.0,1765699.5,942298.0,-125817.0,
FG2601.ZCE,20251215,935.0,949.0,938.0,954.0,937.0,950.0,947.0,1.0,-2.0,840475.0,1592097.33,822455.0,-119843.0,
FG2601.ZCE,20251216,950.0,947.0,946.0,958.0,938.0,946.0,950.0,-1.0,3.0,539370.0,1024550.26,695611.0,-126844.0,
FG2601.ZCE,20251217,946.0,950.0,941.0,950.0,936.0,944.0,944.0,-6.0,-6.0,298283.0,563404.0,628153.0,-67458.0,
FG2601.ZCE,20251218,944.0,944.0,948.0,963.0,945.0,953.0,955.0,9.0,11.0,379785.0,725264.36,506784.0,-121369.0,
FG2601.ZCE,20251219,953.0,955.0,953.0,954.0,937.0,941.0,946.0,-14.0,-9.0,163494.0,309334.27,456213.0,-50571.0,
FG2601.ZCE,20251222,941.0,946.0,937.0,945.0,917.0,931.0,930.0,-15.0,-16.0,186881.0,347672.04,406005.0,-50208.0,
FG2601.ZCE,20251223,931.0,930.0,935.0,943.0,928.0,938.0,936.0,8.0,6.0,119924.0,224421.84,366230.0,-39775.0,
FG2601.ZCE,20251224,938.0,936.0,934.0,950.0,934.0,941.0,943.0,5.0,7.0,127987.0,241374.94,315945.0,-50285.0,
FG2601.ZCE,20251225,941.0,943.0,944.0,949.0,926.0,932.0,940.0,-11.0,-3.0,132654.0,249358.98,290413.0,-25532.0,
FG2601.ZCE,20251226,932.0,940.0,932.0,942.0,921.0,936.0,932.0,-4.0,-8.0,136318.0,254137.36,242944.0,-47469.0,
FG2601.ZCE,20251229,936.0,932.0,931.0,939.0,923.0,926.0,931.0,-6.0,-1.0,89427.0,166500.55,206887.0,-36057.0,
FG2601.ZCE,20251230,926.0,931.0,929.0,961.0,923.0,950.0,943.0,19.0,12.0,158916.0,299723.81,119371.0,-87516.0,
FG2601.ZCE,20251231,950.0,943.0,951.0,958.0,938.0,949.0,950.0,6.0,7.0,141926.0,269546.78,4418.0,-114953.0,
FG2601.ZCE,20260105,949.0,950.0,976.0,976.0,942.0,948.0,950.0,-2.0,0.0,1116.0,2120.98,3343.0,-1075.0,
FG2601.ZCE,20260106,948.0,950.0,948.0,956.0,943.0,956.0,947.0,6.0,-3.0,375.0,710.1,3013.0,-330.0,
FG2601.ZCE,20260107,956.0,947.0,974.0,1020.0,972.0,1016.0,988.0,69.0,41.0,641.0,1266.15,2689.0,-324.0,
FG2601.ZCE,20260108,1016.0,988.0,1020.0,1027.0,1008.0,1013.0,1014.0,25.0,26.0,212.0,430.14,2489.0,-200.0,
FG2601.ZCE,20260109,1013.0,1014.0,1029.0,1030.0,1010.0,1010.0,1024.0,-4.0,10.0,139.0,284.8,2451.0,-38.0,
FG2601.ZCE,20260112,1010.0,1024.0,1000.0,1001.0,991.0,1001.0,992.0,-23.0,-32.0,567.0,1124.9,1903.0,-548.0,
FG2601.ZCE,20260113,1001.0,992.0,1082.0,1082.0,978.0,978.0,1009.0,-14.0,17.0,66.0,133.13,1876.0,-27.0,
FG2601.ZCE,20260114,978.0,1009.0,940.0,940.0,940.0,940.0,940.0,-69.0,-69.0,4.0,7.52,1876.0,0.0,
FG2601.ZCE,20260115,940.0,940.0,945.0,945.0,941.0,941.0,943.0,1.0,3.0,8.0,15.09,1876.0,0.0,
FG2601.ZCE,20260116,941.0,943.0,,,,943.0,943.0,0.0,0.0,240.0,452.64,0.0,-1876.0,
1 ts_code trade_date pre_close pre_settle open high low close settle change1 change2 vol amount oi oi_chg delv_settle
2 FG2601.ZCE 20250116 1448.0 1449.0 1467.0 1432.0 1463.0 1446.0 15.0 -2.0 249.0 720.07 141.0
3 FG2601.ZCE 20250117 1463.0 1446.0 1459.0 1486.0 1446.0 1471.0 1464.0 25.0 18.0 287.0 840.3 235.0 94.0
4 FG2601.ZCE 20250120 1471.0 1464.0 1467.0 1480.0 1435.0 1447.0 1460.0 -17.0 -4.0 505.0 1474.34 503.0 268.0
5 FG2601.ZCE 20250121 1447.0 1460.0 1446.0 1462.0 1438.0 1444.0 1451.0 -16.0 -9.0 251.0 728.18 576.0 73.0
6 FG2601.ZCE 20250122 1444.0 1451.0 1445.0 1449.0 1434.0 1435.0 1439.0 -16.0 -12.0 140.0 403.01 576.0 0.0
7 FG2601.ZCE 20250123 1435.0 1439.0 1436.0 1452.0 1432.0 1440.0 1441.0 1.0 2.0 134.0 386.15 579.0 3.0
8 FG2601.ZCE 20250124 1440.0 1441.0 1431.0 1447.0 1430.0 1446.0 1442.0 5.0 1.0 91.0 262.36 601.0 22.0
9 FG2601.ZCE 20250127 1446.0 1442.0 1435.0 1445.0 1417.0 1417.0 1426.0 -25.0 -16.0 235.0 670.11 718.0 117.0
10 FG2601.ZCE 20250205 1417.0 1426.0 1412.0 1432.0 1399.0 1405.0 1415.0 -21.0 -11.0 497.0 1406.9 1046.0 328.0
11 FG2601.ZCE 20250206 1405.0 1415.0 1406.0 1417.0 1401.0 1408.0 1410.0 -7.0 -5.0 258.0 727.8 1168.0 122.0
12 FG2601.ZCE 20250207 1408.0 1410.0 1406.0 1437.0 1404.0 1427.0 1429.0 17.0 19.0 584.0 1668.67 1544.0 376.0
13 FG2601.ZCE 20250210 1427.0 1429.0 1420.0 1427.0 1406.0 1422.0 1419.0 -7.0 -10.0 441.0 1251.29 1721.0 177.0
14 FG2601.ZCE 20250211 1422.0 1419.0 1418.0 1426.0 1408.0 1409.0 1417.0 -10.0 -2.0 496.0 1405.79 1878.0 157.0
15 FG2601.ZCE 20250212 1409.0 1417.0 1408.0 1412.0 1401.0 1406.0 1406.0 -11.0 -11.0 301.0 846.69 1983.0 105.0
16 FG2601.ZCE 20250213 1406.0 1406.0 1411.0 1416.0 1378.0 1381.0 1398.0 -25.0 -8.0 716.0 2001.36 2285.0 302.0
17 FG2601.ZCE 20250214 1381.0 1398.0 1384.0 1384.0 1367.0 1371.0 1374.0 -27.0 -24.0 740.0 2033.93 2601.0 316.0
18 FG2601.ZCE 20250217 1371.0 1374.0 1374.0 1381.0 1361.0 1378.0 1372.0 4.0 -2.0 561.0 1539.18 2746.0 145.0
19 FG2601.ZCE 20250218 1378.0 1372.0 1370.0 1378.0 1367.0 1377.0 1371.0 5.0 -1.0 380.0 1042.21 2851.0 105.0
20 FG2601.ZCE 20250219 1377.0 1371.0 1378.0 1381.0 1370.0 1374.0 1376.0 3.0 5.0 426.0 1172.41 3027.0 176.0
21 FG2601.ZCE 20250220 1374.0 1376.0 1371.0 1396.0 1368.0 1390.0 1387.0 14.0 11.0 436.0 1209.59 2967.0 -60.0
22 FG2601.ZCE 20250221 1390.0 1387.0 1396.0 1398.0 1379.0 1382.0 1388.0 -5.0 1.0 654.0 1815.39 3238.0 271.0
23 FG2601.ZCE 20250224 1382.0 1388.0 1380.0 1395.0 1376.0 1390.0 1386.0 2.0 -2.0 457.0 1267.08 3227.0 -11.0
24 FG2601.ZCE 20250225 1390.0 1386.0 1393.0 1395.0 1374.0 1377.0 1381.0 -9.0 -5.0 745.0 2057.1 3483.0 256.0
25 FG2601.ZCE 20250226 1377.0 1381.0 1378.0 1390.0 1378.0 1384.0 1385.0 3.0 4.0 1189.0 3292.77 3609.0 126.0
26 FG2601.ZCE 20250227 1384.0 1385.0 1383.0 1394.0 1373.0 1391.0 1382.0 6.0 -3.0 1101.0 3043.72 3875.0 266.0
27 FG2601.ZCE 20250228 1391.0 1382.0 1394.0 1394.0 1380.0 1390.0 1387.0 8.0 5.0 714.0 1980.09 3994.0 119.0
28 FG2601.ZCE 20250303 1390.0 1387.0 1387.0 1395.0 1370.0 1375.0 1379.0 -12.0 -8.0 942.0 2598.79 4287.0 293.0
29 FG2601.ZCE 20250304 1375.0 1379.0 1372.0 1385.0 1370.0 1380.0 1378.0 1.0 -1.0 807.0 2223.31 4191.0 -96.0
30 FG2601.ZCE 20250305 1380.0 1378.0 1385.0 1385.0 1350.0 1357.0 1366.0 -21.0 -12.0 1242.0 3391.91 4330.0 139.0
31 FG2601.ZCE 20250306 1357.0 1366.0 1349.0 1358.0 1344.0 1354.0 1351.0 -12.0 -15.0 839.0 2267.39 4482.0 152.0
32 FG2601.ZCE 20250307 1354.0 1351.0 1351.0 1356.0 1336.0 1338.0 1346.0 -13.0 -5.0 662.0 1782.23 4597.0 115.0
33 FG2601.ZCE 20250310 1338.0 1346.0 1341.0 1341.0 1316.0 1316.0 1325.0 -30.0 -21.0 1435.0 3803.05 4909.0 312.0
34 FG2601.ZCE 20250311 1316.0 1325.0 1317.0 1327.0 1310.0 1320.0 1319.0 -5.0 -6.0 1370.0 3612.7 5297.0 388.0
35 FG2601.ZCE 20250312 1320.0 1319.0 1326.0 1330.0 1304.0 1307.0 1317.0 -12.0 -2.0 1490.0 3924.81 5618.0 321.0
36 FG2601.ZCE 20250313 1307.0 1317.0 1311.0 1318.0 1295.0 1307.0 1307.0 -10.0 -10.0 1676.0 4380.85 6348.0 730.0
37 FG2601.ZCE 20250314 1307.0 1307.0 1305.0 1324.0 1300.0 1319.0 1312.0 12.0 5.0 881.0 2311.86 6238.0 -110.0
38 FG2601.ZCE 20250317 1319.0 1312.0 1319.0 1340.0 1308.0 1312.0 1320.0 0.0 8.0 2090.0 5519.05 6031.0 -207.0
39 FG2601.ZCE 20250318 1312.0 1320.0 1316.0 1322.0 1299.0 1306.0 1312.0 -14.0 -8.0 1893.0 4966.51 6256.0 225.0
40 FG2601.ZCE 20250319 1306.0 1312.0 1310.0 1312.0 1292.0 1306.0 1303.0 -6.0 -9.0 1242.0 3236.53 6390.0 134.0
41 FG2601.ZCE 20250320 1306.0 1303.0 1302.0 1308.0 1293.0 1301.0 1299.0 -2.0 -4.0 1069.0 2777.82 6641.0 251.0
42 FG2601.ZCE 20250321 1301.0 1299.0 1301.0 1304.0 1283.0 1293.0 1291.0 -6.0 -8.0 1031.0 2662.08 6798.0 157.0
43 FG2601.ZCE 20250324 1293.0 1291.0 1292.0 1343.0 1287.0 1335.0 1322.0 44.0 31.0 3662.0 9685.15 5877.0 -921.0
44 FG2601.ZCE 20250325 1335.0 1322.0 1337.0 1337.0 1322.0 1336.0 1332.0 14.0 10.0 1839.0 4897.98 6012.0 135.0
45 FG2601.ZCE 20250326 1336.0 1332.0 1336.0 1337.0 1310.0 1319.0 1323.0 -13.0 -9.0 3210.0 8491.5 6805.0 793.0
46 FG2601.ZCE 20250327 1319.0 1323.0 1319.0 1331.0 1310.0 1318.0 1322.0 -5.0 -1.0 2099.0 5551.57 6831.0 26.0
47 FG2601.ZCE 20250328 1318.0 1322.0 1315.0 1319.0 1306.0 1308.0 1312.0 -14.0 -10.0 1125.0 2953.04 7035.0 204.0
48 FG2601.ZCE 20250331 1308.0 1312.0 1306.0 1310.0 1274.0 1280.0 1288.0 -32.0 -24.0 2585.0 6660.56 7321.0 286.0
49 FG2601.ZCE 20250401 1280.0 1288.0 1287.0 1296.0 1266.0 1288.0 1277.0 0.0 -11.0 4582.0 11700.86 8142.0 821.0
50 FG2601.ZCE 20250402 1288.0 1277.0 1288.0 1289.0 1269.0 1281.0 1279.0 4.0 2.0 2047.0 5237.43 8493.0 351.0
51 FG2601.ZCE 20250403 1281.0 1279.0 1281.0 1283.0 1262.0 1273.0 1275.0 -6.0 -4.0 2303.0 5874.9 8715.0 222.0
52 FG2601.ZCE 20250407 1273.0 1275.0 1228.0 1255.0 1218.0 1247.0 1241.0 -28.0 -34.0 3605.0 8945.9 9070.0 355.0
53 FG2601.ZCE 20250408 1247.0 1241.0 1244.0 1266.0 1229.0 1234.0 1242.0 -7.0 1.0 4129.0 10260.44 9749.0 679.0
54 FG2601.ZCE 20250409 1234.0 1242.0 1240.0 1241.0 1198.0 1228.0 1217.0 -14.0 -25.0 6735.0 16399.05 11508.0 1759.0
55 FG2601.ZCE 20250410 1228.0 1217.0 1222.0 1266.0 1218.0 1247.0 1245.0 30.0 28.0 7897.0 19661.56 14103.0 2595.0
56 FG2601.ZCE 20250411 1247.0 1245.0 1245.0 1251.0 1234.0 1245.0 1243.0 0.0 -2.0 5259.0 13075.72 16835.0 2732.0
57 FG2601.ZCE 20250414 1245.0 1243.0 1241.0 1252.0 1237.0 1245.0 1245.0 2.0 2.0 3250.0 8095.65 17611.0 776.0
58 FG2601.ZCE 20250415 1245.0 1245.0 1245.0 1248.0 1209.0 1220.0 1225.0 -25.0 -20.0 5546.0 13584.14 20406.0 2795.0
59 FG2601.ZCE 20250416 1220.0 1225.0 1218.0 1227.0 1211.0 1222.0 1218.0 -3.0 -7.0 7247.0 17651.7 22188.0 1782.0
60 FG2601.ZCE 20250417 1222.0 1218.0 1219.0 1227.0 1201.0 1204.0 1211.0 -14.0 -7.0 6961.0 16861.4 23395.0 1207.0
61 FG2601.ZCE 20250418 1204.0 1211.0 1201.0 1210.0 1162.0 1164.0 1178.0 -47.0 -33.0 16822.0 39634.7 26705.0 3310.0
62 FG2601.ZCE 20250421 1164.0 1178.0 1166.0 1180.0 1155.0 1174.0 1169.0 -4.0 -9.0 11764.0 27515.19 27789.0 1084.0
63 FG2601.ZCE 20250422 1174.0 1169.0 1178.0 1178.0 1159.0 1162.0 1169.0 -7.0 0.0 8060.0 18850.38 29572.0 1783.0
64 FG2601.ZCE 20250423 1162.0 1169.0 1169.0 1196.0 1166.0 1193.0 1185.0 24.0 16.0 14658.0 34744.6 30575.0 1003.0
65 FG2601.ZCE 20250424 1193.0 1185.0 1195.0 1195.0 1167.0 1173.0 1179.0 -12.0 -6.0 12797.0 30167.54 33839.0 3264.0
66 FG2601.ZCE 20250425 1173.0 1179.0 1176.0 1180.0 1161.0 1167.0 1169.0 -12.0 -10.0 17085.0 39928.44 37953.0 4114.0
67 FG2601.ZCE 20250428 1167.0 1169.0 1164.0 1191.0 1162.0 1172.0 1176.0 3.0 7.0 21360.0 50243.57 43876.0 5923.0
68 FG2601.ZCE 20250429 1172.0 1176.0 1168.0 1179.0 1153.0 1159.0 1167.0 -17.0 -9.0 15857.0 37015.22 46658.0 2782.0
69 FG2601.ZCE 20250430 1159.0 1167.0 1158.0 1161.0 1126.0 1131.0 1141.0 -36.0 -26.0 23960.0 54689.07 49362.0 2704.0
70 FG2601.ZCE 20250506 1131.0 1141.0 1128.0 1143.0 1112.0 1117.0 1122.0 -24.0 -19.0 17089.0 38350.98 52668.0 3306.0
71 FG2601.ZCE 20250507 1117.0 1122.0 1127.0 1138.0 1112.0 1115.0 1123.0 -7.0 1.0 31339.0 70398.56 57338.0 4670.0
72 FG2601.ZCE 20250508 1115.0 1123.0 1115.0 1117.0 1089.0 1106.0 1100.0 -17.0 -23.0 37654.0 82835.65 64238.0 6900.0
73 FG2601.ZCE 20250509 1106.0 1100.0 1102.0 1109.0 1077.0 1078.0 1091.0 -22.0 -9.0 30976.0 67614.29 68868.0 4630.0
74 FG2601.ZCE 20250512 1078.0 1091.0 1078.0 1093.0 1065.0 1086.0 1078.0 -5.0 -13.0 52604.0 113451.7 80984.0 12116.0
75 FG2601.ZCE 20250513 1086.0 1078.0 1093.0 1100.0 1060.0 1061.0 1079.0 -17.0 1.0 46922.0 101211.23 88685.0 7701.0
76 FG2601.ZCE 20250514 1061.0 1079.0 1060.0 1100.0 1057.0 1098.0 1084.0 19.0 5.0 63310.0 137314.01 94702.0 6017.0
77 FG2601.ZCE 20250515 1098.0 1084.0 1097.0 1098.0 1080.0 1085.0 1087.0 1.0 3.0 45568.0 99097.59 101684.0 6982.0
78 FG2601.ZCE 20250516 1085.0 1087.0 1080.0 1085.0 1059.0 1062.0 1069.0 -25.0 -18.0 46286.0 98945.95 112242.0 10558.0
79 FG2601.ZCE 20250519 1062.0 1069.0 1060.0 1084.0 1060.0 1075.0 1071.0 6.0 2.0 57935.0 124140.62 114874.0 2632.0
80 FG2601.ZCE 20250520 1075.0 1071.0 1075.0 1088.0 1069.0 1081.0 1080.0 10.0 9.0 39978.0 86344.05 118995.0 4121.0
81 FG2601.ZCE 20250521 1081.0 1080.0 1080.0 1091.0 1074.0 1088.0 1082.0 8.0 2.0 36214.0 78347.71 121897.0 2902.0
82 FG2601.ZCE 20250522 1088.0 1082.0 1088.0 1094.0 1065.0 1074.0 1078.0 -8.0 -4.0 43881.0 94623.87 128451.0 6554.0
83 FG2601.ZCE 20250523 1074.0 1078.0 1072.0 1076.0 1056.0 1060.0 1066.0 -18.0 -12.0 44062.0 93902.6 132816.0 4365.0
84 FG2601.ZCE 20250526 1060.0 1066.0 1058.0 1092.0 1057.0 1081.0 1078.0 15.0 12.0 89720.0 193355.92 140651.0 7835.0
85 FG2601.ZCE 20250527 1081.0 1078.0 1080.0 1099.0 1069.0 1084.0 1082.0 6.0 4.0 78523.0 169948.59 147396.0 6745.0
86 FG2601.ZCE 20250528 1084.0 1082.0 1083.0 1087.0 1063.0 1068.0 1073.0 -14.0 -9.0 67532.0 144958.86 148163.0 767.0
87 FG2601.ZCE 20250529 1068.0 1073.0 1066.0 1073.0 1042.0 1049.0 1053.0 -24.0 -20.0 91471.0 192625.66 163398.0 15235.0
88 FG2601.ZCE 20250530 1049.0 1053.0 1050.0 1053.0 1033.0 1043.0 1045.0 -10.0 -8.0 62322.0 130226.05 167048.0 3650.0
89 FG2601.ZCE 20250603 1043.0 1045.0 1036.0 1037.0 1011.0 1014.0 1020.0 -31.0 -25.0 48213.0 98379.17 177217.0 10169.0
90 FG2601.ZCE 20250604 1014.0 1020.0 1014.0 1050.0 1008.0 1040.0 1026.0 20.0 6.0 116306.0 238574.77 173155.0 -4062.0
91 FG2601.ZCE 20250605 1040.0 1026.0 1033.0 1038.0 1013.0 1018.0 1022.0 -8.0 -4.0 59134.0 120875.64 178116.0 4961.0
92 FG2601.ZCE 20250606 1018.0 1022.0 1031.0 1064.0 1030.0 1054.0 1052.0 32.0 30.0 171605.0 360963.66 194688.0 16572.0
93 FG2601.ZCE 20250609 1054.0 1052.0 1046.0 1072.0 1043.0 1066.0 1059.0 14.0 7.0 164282.0 347961.72 215181.0 20493.0
94 FG2601.ZCE 20250610 1066.0 1059.0 1062.0 1065.0 1046.0 1054.0 1056.0 -5.0 -3.0 92622.0 195595.86 216947.0 1766.0
95 FG2601.ZCE 20250611 1054.0 1056.0 1054.0 1061.0 1048.0 1056.0 1056.0 0.0 0.0 48364.0 102130.25 218985.0 2038.0
96 FG2601.ZCE 20250612 1056.0 1056.0 1053.0 1060.0 1037.0 1040.0 1047.0 -16.0 -9.0 52188.0 109300.08 217503.0 -1482.0
97 FG2601.ZCE 20250613 1040.0 1047.0 1041.0 1050.0 1028.0 1035.0 1038.0 -12.0 -9.0 81586.0 169339.62 217670.0 167.0
98 FG2601.ZCE 20250616 1035.0 1038.0 1037.0 1045.0 1028.0 1041.0 1035.0 3.0 -3.0 61728.0 127801.16 220711.0 3041.0
99 FG2601.ZCE 20250617 1041.0 1035.0 1041.0 1044.0 1025.0 1032.0 1033.0 -3.0 -2.0 63714.0 131692.56 226403.0 5692.0
100 FG2601.ZCE 20250618 1032.0 1033.0 1032.0 1041.0 1029.0 1038.0 1036.0 5.0 3.0 47639.0 98708.21 223824.0 -2579.0
101 FG2601.ZCE 20250619 1038.0 1036.0 1037.0 1061.0 1035.0 1055.0 1051.0 19.0 15.0 83854.0 176327.21 224300.0 476.0
102 FG2601.ZCE 20250620 1055.0 1051.0 1057.0 1076.0 1048.0 1065.0 1063.0 14.0 12.0 93725.0 199315.22 226925.0 2625.0
103 FG2601.ZCE 20250623 1065.0 1063.0 1070.0 1070.0 1054.0 1062.0 1061.0 -1.0 -2.0 53662.0 113923.92 228867.0 1942.0
104 FG2601.ZCE 20250624 1062.0 1061.0 1061.0 1075.0 1058.0 1066.0 1067.0 5.0 6.0 102711.0 219217.89 236673.0 7806.0
105 FG2601.ZCE 20250625 1066.0 1067.0 1064.0 1069.0 1056.0 1066.0 1063.0 -1.0 -4.0 62263.0 132374.04 232828.0 -3845.0
106 FG2601.ZCE 20250626 1066.0 1063.0 1065.0 1074.0 1060.0 1073.0 1068.0 10.0 5.0 63887.0 136489.63 238743.0 5915.0
107 FG2601.ZCE 20250627 1073.0 1068.0 1073.0 1086.0 1063.0 1077.0 1074.0 9.0 6.0 122272.0 262678.72 238112.0 -631.0
108 FG2601.ZCE 20250630 1077.0 1074.0 1076.0 1093.0 1074.0 1085.0 1087.0 11.0 13.0 154357.0 335523.51 243962.0 5850.0
109 FG2601.ZCE 20250701 1085.0 1087.0 1082.0 1086.0 1061.0 1065.0 1070.0 -22.0 -17.0 132065.0 282747.65 251106.0 7144.0
110 FG2601.ZCE 20250702 1065.0 1070.0 1072.0 1143.0 1068.0 1139.0 1114.0 69.0 44.0 350239.0 780134.31 307068.0 55962.0
111 FG2601.ZCE 20250703 1139.0 1114.0 1137.0 1150.0 1112.0 1128.0 1130.0 14.0 16.0 261723.0 591334.32 302630.0 -4438.0
112 FG2601.ZCE 20250704 1128.0 1130.0 1121.0 1140.0 1115.0 1118.0 1126.0 -12.0 -4.0 192202.0 432831.81 311966.0 9336.0
113 FG2601.ZCE 20250707 1118.0 1126.0 1118.0 1126.0 1106.0 1114.0 1117.0 -12.0 -9.0 133601.0 298495.09 325817.0 13851.0
114 FG2601.ZCE 20250708 1114.0 1117.0 1112.0 1131.0 1111.0 1122.0 1120.0 5.0 3.0 124820.0 279669.86 319656.0 -6161.0
115 FG2601.ZCE 20250709 1122.0 1120.0 1121.0 1134.0 1115.0 1132.0 1125.0 12.0 5.0 138251.0 311079.97 319395.0 -261.0
116 FG2601.ZCE 20250710 1132.0 1125.0 1134.0 1189.0 1130.0 1174.0 1155.0 49.0 30.0 309793.0 715374.66 312296.0 -7099.0
117 FG2601.ZCE 20250711 1174.0 1155.0 1175.0 1189.0 1166.0 1170.0 1177.0 15.0 22.0 258006.0 607339.23 307790.0 -4506.0
118 FG2601.ZCE 20250714 1170.0 1177.0 1168.0 1199.0 1161.0 1196.0 1175.0 19.0 -2.0 181249.0 426038.83 323903.0 16113.0
119 FG2601.ZCE 20250715 1196.0 1175.0 1195.0 1199.0 1153.0 1168.0 1176.0 -7.0 1.0 268390.0 631092.34 329490.0 5587.0
120 FG2601.ZCE 20250716 1168.0 1176.0 1168.0 1173.0 1154.0 1162.0 1163.0 -14.0 -13.0 151777.0 352975.0 344529.0 15039.0
121 FG2601.ZCE 20250717 1162.0 1163.0 1162.0 1173.0 1158.0 1168.0 1166.0 5.0 3.0 212026.0 494627.01 372751.0 28222.0
122 FG2601.ZCE 20250718 1168.0 1166.0 1170.0 1192.0 1161.0 1165.0 1175.0 -1.0 9.0 257947.0 605939.92 361393.0 -11358.0
123 FG2601.ZCE 20250721 1165.0 1175.0 1175.0 1271.0 1170.0 1254.0 1231.0 79.0 56.0 584581.0 1439757.53 368882.0 7489.0
124 FG2601.ZCE 20250722 1254.0 1231.0 1255.0 1342.0 1249.0 1342.0 1294.0 111.0 63.0 795576.0 2058448.0 387719.0 18837.0
125 FG2601.ZCE 20250723 1342.0 1294.0 1333.0 1359.0 1276.0 1309.0 1318.0 15.0 24.0 816779.0 2153813.2 378668.0 -9051.0
126 FG2601.ZCE 20250724 1309.0 1318.0 1309.0 1437.0 1294.0 1402.0 1354.0 84.0 36.0 938133.0 2541291.04 362067.0 -16601.0
127 FG2601.ZCE 20250725 1402.0 1354.0 1400.0 1444.0 1400.0 1426.0 1426.0 72.0 72.0 816594.0 2328139.83 355171.0 -6896.0
128 FG2601.ZCE 20250728 1426.0 1426.0 1422.0 1423.0 1297.0 1300.0 1354.0 -126.0 -72.0 1041013.0 2818255.58 353057.0 -2114.0
129 FG2601.ZCE 20250729 1300.0 1354.0 1308.0 1320.0 1256.0 1313.0 1294.0 -41.0 -60.0 872217.0 2257702.6 389148.0 36091.0
130 FG2601.ZCE 20250730 1313.0 1294.0 1315.0 1388.0 1296.0 1320.0 1346.0 26.0 52.0 1575428.0 4241491.19 430933.0 41785.0
131 FG2601.ZCE 20250731 1320.0 1346.0 1309.0 1311.0 1224.0 1224.0 1265.0 -122.0 -81.0 1355989.0 3430530.21 488555.0 57622.0
132 FG2601.ZCE 20250801 1224.0 1265.0 1224.0 1252.0 1198.0 1224.0 1226.0 -41.0 -39.0 1172398.0 2873978.68 512471.0 23916.0
133 FG2601.ZCE 20250804 1224.0 1226.0 1225.0 1239.0 1192.0 1229.0 1218.0 3.0 -8.0 877316.0 2136501.7 551072.0 38601.0
134 FG2601.ZCE 20250805 1229.0 1218.0 1226.0 1250.0 1199.0 1232.0 1220.0 14.0 2.0 1106841.0 2701612.95 595588.0 44516.0
135 FG2601.ZCE 20250806 1232.0 1220.0 1241.0 1248.0 1209.0 1231.0 1229.0 11.0 9.0 1076871.0 2646818.98 629703.0 34115.0
136 FG2601.ZCE 20250807 1231.0 1229.0 1231.0 1242.0 1205.0 1220.0 1222.0 -9.0 -7.0 1155922.0 2824489.12 663533.0 33830.0
137 FG2601.ZCE 20250808 1220.0 1222.0 1220.0 1221.0 1184.0 1196.0 1201.0 -26.0 -21.0 967922.0 2324575.61 724878.0 61345.0
138 FG2601.ZCE 20250811 1196.0 1201.0 1194.0 1229.0 1185.0 1219.0 1214.0 18.0 13.0 1342422.0 3258943.61 804446.0 79568.0
139 FG2601.ZCE 20250812 1219.0 1214.0 1216.0 1270.0 1196.0 1240.0 1233.0 26.0 19.0 2452738.0 6050472.04 934921.0 130475.0
140 FG2601.ZCE 20250813 1240.0 1233.0 1239.0 1253.0 1209.0 1214.0 1237.0 -19.0 4.0 2217657.0 5488202.07 1023728.0 88807.0
141 FG2601.ZCE 20250814 1214.0 1237.0 1205.0 1230.0 1193.0 1220.0 1215.0 -17.0 -22.0 1796782.0 4367920.49 1035952.0 12224.0
142 FG2601.ZCE 20250815 1220.0 1215.0 1224.0 1242.0 1201.0 1211.0 1219.0 -4.0 4.0 1884910.0 4594230.2 1096010.0 60058.0
143 FG2601.ZCE 20250818 1211.0 1219.0 1213.0 1238.0 1191.0 1212.0 1218.0 -7.0 -1.0 2313057.0 5636610.49 1115020.0 19010.0
144 FG2601.ZCE 20250819 1212.0 1218.0 1218.0 1237.0 1193.0 1196.0 1215.0 -22.0 -3.0 2127334.0 5169810.47 1196462.0 81442.0
145 FG2601.ZCE 20250820 1196.0 1215.0 1198.0 1200.0 1143.0 1162.0 1166.0 -53.0 -49.0 2644752.0 6165305.07 1198103.0 1641.0
146 FG2601.ZCE 20250821 1162.0 1166.0 1165.0 1177.0 1151.0 1156.0 1164.0 -10.0 -2.0 1463344.0 3406453.1 1208724.0 10621.0
147 FG2601.ZCE 20250822 1156.0 1164.0 1156.0 1175.0 1152.0 1173.0 1165.0 9.0 1.0 1258112.0 2931752.23 1148707.0 -60017.0
148 FG2601.ZCE 20250825 1173.0 1165.0 1176.0 1215.0 1175.0 1191.0 1194.0 26.0 29.0 2567914.0 6130583.98 1201422.0 52715.0
149 FG2601.ZCE 20250826 1191.0 1194.0 1189.0 1194.0 1172.0 1173.0 1183.0 -21.0 -11.0 1586215.0 3751837.04 1196769.0 -4653.0
150 FG2601.ZCE 20250827 1173.0 1183.0 1171.0 1188.0 1165.0 1175.0 1178.0 -8.0 -5.0 1293257.0 3047260.58 1193728.0 -3041.0
151 FG2601.ZCE 20250828 1175.0 1178.0 1177.0 1178.0 1149.0 1174.0 1163.0 -4.0 -15.0 1668049.0 3878574.26 1216438.0 22710.0
152 FG2601.ZCE 20250829 1174.0 1163.0 1178.0 1188.0 1162.0 1182.0 1173.0 19.0 10.0 1510202.0 3543123.76 1269165.0 52727.0
153 FG2601.ZCE 20250901 1182.0 1173.0 1181.0 1181.0 1125.0 1137.0 1147.0 -36.0 -26.0 2067435.0 4743107.13 1322189.0 53024.0
154 FG2601.ZCE 20250902 1137.0 1147.0 1139.0 1152.0 1131.0 1134.0 1142.0 -13.0 -5.0 1284386.0 2933042.69 1299979.0 -22210.0
155 FG2601.ZCE 20250903 1134.0 1142.0 1135.0 1152.0 1129.0 1135.0 1140.0 -7.0 -2.0 1157304.0 2638406.61 1324537.0 24558.0
156 FG2601.ZCE 20250904 1135.0 1140.0 1133.0 1148.0 1118.0 1139.0 1133.0 -1.0 -7.0 1361905.0 3086576.37 1295626.0 -28911.0
157 FG2601.ZCE 20250905 1139.0 1133.0 1141.0 1200.0 1134.0 1189.0 1166.0 56.0 33.0 2412049.0 5627248.91 1251681.0 -43945.0
158 FG2601.ZCE 20250908 1189.0 1166.0 1192.0 1218.0 1163.0 1204.0 1188.0 38.0 22.0 2813295.0 6684565.08 1293878.0 42197.0
159 FG2601.ZCE 20250909 1204.0 1188.0 1204.0 1212.0 1185.0 1192.0 1199.0 4.0 11.0 1926797.0 4621726.47 1287684.0 -6194.0
160 FG2601.ZCE 20250910 1192.0 1199.0 1186.0 1194.0 1163.0 1181.0 1179.0 -18.0 -20.0 2176748.0 5133427.02 1280165.0 -7519.0
161 FG2601.ZCE 20250911 1181.0 1179.0 1182.0 1202.0 1175.0 1185.0 1186.0 6.0 7.0 1662007.0 3942012.78 1296988.0 16823.0
162 FG2601.ZCE 20250912 1185.0 1186.0 1182.0 1186.0 1164.0 1180.0 1175.0 -6.0 -11.0 1800341.0 4230988.7 1311415.0 14427.0
163 FG2601.ZCE 20250915 1180.0 1175.0 1178.0 1214.0 1171.0 1207.0 1193.0 32.0 18.0 2070447.0 4939549.26 1341472.0 30057.0
164 FG2601.ZCE 20250916 1207.0 1193.0 1222.0 1249.0 1217.0 1237.0 1236.0 44.0 43.0 2541111.0 6281365.12 1280068.0 -61404.0
165 FG2601.ZCE 20250917 1237.0 1236.0 1240.0 1247.0 1224.0 1234.0 1235.0 -2.0 -1.0 1652257.0 4079998.75 1304305.0 24237.0
166 FG2601.ZCE 20250918 1234.0 1235.0 1232.0 1238.0 1202.0 1208.0 1219.0 -27.0 -16.0 1736650.0 4233727.55 1291148.0 -13157.0
167 FG2601.ZCE 20250919 1208.0 1219.0 1207.0 1223.0 1201.0 1216.0 1212.0 -3.0 -7.0 1273744.0 3086629.46 1292331.0 1183.0
168 FG2601.ZCE 20250922 1216.0 1212.0 1220.0 1230.0 1188.0 1199.0 1212.0 -13.0 0.0 1735865.0 4208149.81 1274079.0 -18252.0
169 FG2601.ZCE 20250923 1199.0 1212.0 1195.0 1195.0 1169.0 1183.0 1181.0 -29.0 -31.0 1845547.0 4359055.58 1315901.0 41822.0
170 FG2601.ZCE 20250924 1183.0 1181.0 1188.0 1277.0 1183.0 1237.0 1232.0 56.0 51.0 4072071.0 10033577.67 1316149.0 248.0
171 FG2601.ZCE 20250925 1237.0 1232.0 1252.0 1282.0 1236.0 1270.0 1260.0 38.0 28.0 3627110.0 9137130.71 1371942.0 55793.0
172 FG2601.ZCE 20250926 1270.0 1260.0 1269.0 1269.0 1243.0 1252.0 1257.0 -8.0 -3.0 2368599.0 5956727.16 1291061.0 -80881.0
173 FG2601.ZCE 20250929 1252.0 1257.0 1251.0 1253.0 1214.0 1228.0 1229.0 -29.0 -28.0 2274776.0 5591696.92 1157495.0 -133566.0
174 FG2601.ZCE 20250930 1228.0 1229.0 1224.0 1244.0 1210.0 1210.0 1230.0 -19.0 1.0 1707194.0 4198546.07 990735.0 -166760.0
175 FG2601.ZCE 20251009 1210.0 1230.0 1217.0 1233.0 1196.0 1218.0 1215.0 -12.0 -15.0 1452047.0 3527665.61 1151489.0 160754.0
176 FG2601.ZCE 20251010 1218.0 1215.0 1224.0 1245.0 1202.0 1207.0 1224.0 -8.0 9.0 2134358.0 5224223.26 1280201.0 128712.0
177 FG2601.ZCE 20251013 1207.0 1224.0 1195.0 1199.0 1153.0 1179.0 1178.0 -45.0 -46.0 2071269.0 4880151.55 1286755.0 6554.0
178 FG2601.ZCE 20251014 1179.0 1178.0 1180.0 1180.0 1132.0 1138.0 1149.0 -40.0 -29.0 1999045.0 4594440.33 1409688.0 122933.0
179 FG2601.ZCE 20251015 1138.0 1149.0 1137.0 1145.0 1124.0 1129.0 1134.0 -20.0 -15.0 1530734.0 3471765.23 1464845.0 55157.0
180 FG2601.ZCE 20251016 1129.0 1134.0 1137.0 1148.0 1126.0 1147.0 1137.0 13.0 3.0 1500093.0 3410490.29 1420922.0 -43923.0
181 FG2601.ZCE 20251017 1147.0 1137.0 1145.0 1145.0 1091.0 1095.0 1118.0 -42.0 -19.0 2244180.0 5017632.55 1558621.0 137699.0
182 FG2601.ZCE 20251020 1095.0 1118.0 1099.0 1125.0 1086.0 1091.0 1108.0 -27.0 -10.0 2240463.0 4963570.08 1624204.0 65583.0
183 FG2601.ZCE 20251021 1091.0 1108.0 1088.0 1101.0 1079.0 1087.0 1089.0 -21.0 -19.0 1453431.0 3164236.49 1661180.0 36976.0
184 FG2601.ZCE 20251022 1087.0 1089.0 1088.0 1100.0 1072.0 1094.0 1090.0 5.0 1.0 1383752.0 3017766.48 1659798.0 -1382.0
185 FG2601.ZCE 20251023 1094.0 1090.0 1095.0 1115.0 1082.0 1108.0 1098.0 18.0 8.0 1913171.0 4200545.85 1658907.0 -891.0
186 FG2601.ZCE 20251024 1108.0 1098.0 1105.0 1108.0 1085.0 1092.0 1096.0 -6.0 -2.0 1870577.0 4101447.82 1721622.0 62715.0
187 FG2601.ZCE 20251027 1092.0 1096.0 1090.0 1107.0 1083.0 1095.0 1093.0 -1.0 -3.0 1947481.0 4257493.22 1807146.0 85524.0
188 FG2601.ZCE 20251028 1095.0 1093.0 1098.0 1122.0 1096.0 1113.0 1109.0 20.0 16.0 2341301.0 5191454.45 1695797.0 -111349.0
189 FG2601.ZCE 20251029 1113.0 1109.0 1113.0 1134.0 1109.0 1127.0 1123.0 18.0 14.0 2203315.0 4946931.53 1673338.0 -22459.0
190 FG2601.ZCE 20251030 1127.0 1123.0 1122.0 1122.0 1083.0 1091.0 1104.0 -32.0 -19.0 2577297.0 5689547.28 1875547.0 202209.0
191 FG2601.ZCE 20251031 1091.0 1104.0 1091.0 1104.0 1078.0 1083.0 1092.0 -21.0 -12.0 1820236.0 3974420.43 1841133.0 -34414.0
192 FG2601.ZCE 20251103 1083.0 1092.0 1084.0 1126.0 1075.0 1093.0 1103.0 1.0 11.0 3165253.0 6981861.26 1750634.0 -90499.0
193 FG2601.ZCE 20251104 1093.0 1103.0 1094.0 1115.0 1088.0 1105.0 1103.0 2.0 0.0 1881853.0 4152153.73 1645136.0 -105498.0
194 FG2601.ZCE 20251105 1105.0 1103.0 1110.0 1122.0 1092.0 1097.0 1106.0 -6.0 3.0 2266272.0 5014273.94 1688961.0 43825.0
195 FG2601.ZCE 20251106 1097.0 1106.0 1099.0 1106.0 1083.0 1101.0 1095.0 -5.0 -11.0 1741879.0 3813171.39 1707110.0 18149.0
196 FG2601.ZCE 20251107 1101.0 1095.0 1100.0 1108.0 1091.0 1091.0 1099.0 -4.0 4.0 1342143.0 2949751.64 1708868.0 1758.0
197 FG2601.ZCE 20251110 1091.0 1099.0 1089.0 1093.0 1055.0 1069.0 1073.0 -30.0 -26.0 2327951.0 4994954.15 1905189.0 196321.0
198 FG2601.ZCE 20251111 1069.0 1073.0 1066.0 1071.0 1051.0 1053.0 1062.0 -20.0 -11.0 1356686.0 2880370.09 1988661.0 83472.0
199 FG2601.ZCE 20251112 1053.0 1062.0 1051.0 1064.0 1043.0 1049.0 1053.0 -13.0 -9.0 1265493.0 2666165.73 2009730.0 21069.0
200 FG2601.ZCE 20251113 1049.0 1053.0 1050.0 1061.0 1041.0 1056.0 1052.0 3.0 -1.0 1196339.0 2517413.48 1913051.0 -96679.0
201 FG2601.ZCE 20251114 1056.0 1052.0 1056.0 1058.0 1030.0 1032.0 1041.0 -20.0 -11.0 1296425.0 2698623.08 2020226.0 107175.0
202 FG2601.ZCE 20251117 1032.0 1041.0 1029.0 1036.0 1019.0 1029.0 1028.0 -12.0 -13.0 1373827.0 2824001.67 1999419.0 -20807.0
203 FG2601.ZCE 20251118 1029.0 1028.0 1031.0 1035.0 1013.0 1017.0 1025.0 -11.0 -3.0 1093979.0 2243418.63 1987977.0 -11442.0
204 FG2601.ZCE 20251119 1017.0 1025.0 1019.0 1024.0 1005.0 1009.0 1015.0 -16.0 -10.0 1294110.0 2626024.46 1990501.0 2524.0
205 FG2601.ZCE 20251120 1009.0 1015.0 1008.0 1013.0 984.0 989.0 996.0 -26.0 -19.0 1922932.0 3831363.13 1943651.0 -46850.0
206 FG2601.ZCE 20251121 989.0 996.0 993.0 997.0 967.0 987.0 984.0 -9.0 -12.0 1881334.0 3701163.06 1829890.0 -113761.0
207 FG2601.ZCE 20251124 987.0 984.0 988.0 1021.0 984.0 1013.0 1003.0 29.0 19.0 2047102.0 4105446.37 1752524.0 -77366.0
208 FG2601.ZCE 20251125 1013.0 1003.0 1015.0 1029.0 1012.0 1014.0 1018.0 11.0 15.0 1498835.0 3052852.21 1647667.0 -104857.0
209 FG2601.ZCE 20251126 1014.0 1018.0 1011.0 1042.0 1007.0 1037.0 1026.0 19.0 8.0 1710850.0 3512073.32 1608000.0 -39667.0
210 FG2601.ZCE 20251127 1037.0 1026.0 1041.0 1053.0 1030.0 1041.0 1041.0 15.0 15.0 1334616.0 2779673.98 1505828.0 -102172.0
211 FG2601.ZCE 20251128 1041.0 1041.0 1043.0 1065.0 1041.0 1053.0 1052.0 12.0 11.0 1859418.0 3910554.28 1413981.0 -91847.0
212 FG2601.ZCE 20251201 1053.0 1052.0 1056.0 1056.0 1026.0 1036.0 1040.0 -16.0 -12.0 1626957.0 3384702.0 1359198.0 -54783.0
213 FG2601.ZCE 20251202 1036.0 1040.0 1038.0 1050.0 1025.0 1034.0 1039.0 -6.0 -1.0 1027707.0 2135298.16 1319894.0 -39304.0
214 FG2601.ZCE 20251203 1034.0 1039.0 1034.0 1039.0 1015.0 1020.0 1023.0 -19.0 -16.0 1223475.0 2504390.2 1288378.0 -31516.0
215 FG2601.ZCE 20251204 1020.0 1023.0 1025.0 1025.0 1000.0 1010.0 1008.0 -13.0 -15.0 1163769.0 2347120.73 1256131.0 -32247.0
216 FG2601.ZCE 20251205 1010.0 1008.0 1010.0 1016.0 993.0 994.0 1003.0 -14.0 -5.0 787458.0 1579736.01 1212405.0 -43726.0
217 FG2601.ZCE 20251208 994.0 1003.0 996.0 1015.0 995.0 1002.0 1005.0 -1.0 2.0 1118251.0 2248568.57 1150297.0 -62108.0
218 FG2601.ZCE 20251209 1002.0 1005.0 1000.0 1003.0 978.0 984.0 985.0 -21.0 -20.0 1242704.0 2453739.53 1125593.0 -24704.0
219 FG2601.ZCE 20251210 984.0 985.0 982.0 984.0 958.0 964.0 970.0 -21.0 -15.0 1318335.0 2559961.63 1070854.0 -54739.0
220 FG2601.ZCE 20251211 964.0 970.0 968.0 970.0 952.0 956.0 961.0 -14.0 -9.0 973088.0 1885099.91 1068115.0 -2739.0
221 FG2601.ZCE 20251212 956.0 961.0 957.0 959.0 934.0 935.0 949.0 -26.0 -12.0 930136.0 1765699.5 942298.0 -125817.0
222 FG2601.ZCE 20251215 935.0 949.0 938.0 954.0 937.0 950.0 947.0 1.0 -2.0 840475.0 1592097.33 822455.0 -119843.0
223 FG2601.ZCE 20251216 950.0 947.0 946.0 958.0 938.0 946.0 950.0 -1.0 3.0 539370.0 1024550.26 695611.0 -126844.0
224 FG2601.ZCE 20251217 946.0 950.0 941.0 950.0 936.0 944.0 944.0 -6.0 -6.0 298283.0 563404.0 628153.0 -67458.0
225 FG2601.ZCE 20251218 944.0 944.0 948.0 963.0 945.0 953.0 955.0 9.0 11.0 379785.0 725264.36 506784.0 -121369.0
226 FG2601.ZCE 20251219 953.0 955.0 953.0 954.0 937.0 941.0 946.0 -14.0 -9.0 163494.0 309334.27 456213.0 -50571.0
227 FG2601.ZCE 20251222 941.0 946.0 937.0 945.0 917.0 931.0 930.0 -15.0 -16.0 186881.0 347672.04 406005.0 -50208.0
228 FG2601.ZCE 20251223 931.0 930.0 935.0 943.0 928.0 938.0 936.0 8.0 6.0 119924.0 224421.84 366230.0 -39775.0
229 FG2601.ZCE 20251224 938.0 936.0 934.0 950.0 934.0 941.0 943.0 5.0 7.0 127987.0 241374.94 315945.0 -50285.0
230 FG2601.ZCE 20251225 941.0 943.0 944.0 949.0 926.0 932.0 940.0 -11.0 -3.0 132654.0 249358.98 290413.0 -25532.0
231 FG2601.ZCE 20251226 932.0 940.0 932.0 942.0 921.0 936.0 932.0 -4.0 -8.0 136318.0 254137.36 242944.0 -47469.0
232 FG2601.ZCE 20251229 936.0 932.0 931.0 939.0 923.0 926.0 931.0 -6.0 -1.0 89427.0 166500.55 206887.0 -36057.0
233 FG2601.ZCE 20251230 926.0 931.0 929.0 961.0 923.0 950.0 943.0 19.0 12.0 158916.0 299723.81 119371.0 -87516.0
234 FG2601.ZCE 20251231 950.0 943.0 951.0 958.0 938.0 949.0 950.0 6.0 7.0 141926.0 269546.78 4418.0 -114953.0
235 FG2601.ZCE 20260105 949.0 950.0 976.0 976.0 942.0 948.0 950.0 -2.0 0.0 1116.0 2120.98 3343.0 -1075.0
236 FG2601.ZCE 20260106 948.0 950.0 948.0 956.0 943.0 956.0 947.0 6.0 -3.0 375.0 710.1 3013.0 -330.0
237 FG2601.ZCE 20260107 956.0 947.0 974.0 1020.0 972.0 1016.0 988.0 69.0 41.0 641.0 1266.15 2689.0 -324.0
238 FG2601.ZCE 20260108 1016.0 988.0 1020.0 1027.0 1008.0 1013.0 1014.0 25.0 26.0 212.0 430.14 2489.0 -200.0
239 FG2601.ZCE 20260109 1013.0 1014.0 1029.0 1030.0 1010.0 1010.0 1024.0 -4.0 10.0 139.0 284.8 2451.0 -38.0
240 FG2601.ZCE 20260112 1010.0 1024.0 1000.0 1001.0 991.0 1001.0 992.0 -23.0 -32.0 567.0 1124.9 1903.0 -548.0
241 FG2601.ZCE 20260113 1001.0 992.0 1082.0 1082.0 978.0 978.0 1009.0 -14.0 17.0 66.0 133.13 1876.0 -27.0
242 FG2601.ZCE 20260114 978.0 1009.0 940.0 940.0 940.0 940.0 940.0 -69.0 -69.0 4.0 7.52 1876.0 0.0
243 FG2601.ZCE 20260115 940.0 940.0 945.0 945.0 941.0 941.0 943.0 1.0 3.0 8.0 15.09 1876.0 0.0
244 FG2601.ZCE 20260116 941.0 943.0 943.0 943.0 0.0 0.0 240.0 452.64 0.0 -1876.0