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/FG2605.csv
+243
View File
@@ -0,0 +1,243 @@
ts_code,trade_date,pre_close,pre_settle,open,high,low,close,settle,change1,change2,vol,amount,oi,oi_chg,delv_settle
FG2605.ZCE,20250520,,1129.0,1120.0,1134.0,1120.0,1129.0,1127.0,0.0,-2.0,335.0,754.8,200.0,,
FG2605.ZCE,20250521,1129.0,1127.0,1128.0,1138.0,1123.0,1136.0,1131.0,9.0,4.0,291.0,658.42,287.0,87.0,
FG2605.ZCE,20250522,1136.0,1131.0,1130.0,1140.0,1119.0,1125.0,1129.0,-6.0,-2.0,325.0,733.57,385.0,98.0,
FG2605.ZCE,20250523,1125.0,1129.0,1121.0,1128.0,1115.0,1116.0,1122.0,-13.0,-7.0,276.0,619.09,491.0,106.0,
FG2605.ZCE,20250526,1116.0,1122.0,1118.0,1137.0,1117.0,1130.0,1127.0,8.0,5.0,722.0,1627.58,705.0,214.0,
FG2605.ZCE,20250527,1130.0,1127.0,1132.0,1136.0,1118.0,1127.0,1125.0,0.0,-2.0,613.0,1378.99,648.0,-57.0,
FG2605.ZCE,20250528,1127.0,1125.0,1127.0,1129.0,1110.0,1114.0,1119.0,-11.0,-6.0,408.0,912.72,708.0,60.0,
FG2605.ZCE,20250529,1114.0,1119.0,1113.0,1116.0,1096.0,1101.0,1104.0,-18.0,-15.0,765.0,1689.61,960.0,252.0,
FG2605.ZCE,20250530,1101.0,1104.0,1105.0,1105.0,1086.0,1096.0,1097.0,-8.0,-7.0,531.0,1164.57,1102.0,142.0,
FG2605.ZCE,20250603,1096.0,1097.0,1097.0,1097.0,1067.0,1069.0,1076.0,-28.0,-21.0,472.0,1015.67,1257.0,155.0,
FG2605.ZCE,20250604,1069.0,1076.0,1066.0,1102.0,1066.0,1098.0,1084.0,22.0,8.0,1124.0,2436.74,1335.0,78.0,
FG2605.ZCE,20250605,1098.0,1084.0,1091.0,1093.0,1072.0,1075.0,1080.0,-9.0,-4.0,710.0,1534.27,1384.0,49.0,
FG2605.ZCE,20250606,1075.0,1080.0,1080.0,1115.0,1080.0,1107.0,1104.0,27.0,24.0,1725.0,3810.47,1727.0,343.0,
FG2605.ZCE,20250609,1107.0,1104.0,1107.0,1124.0,1100.0,1118.0,1115.0,14.0,11.0,2745.0,6122.65,2891.0,1164.0,
FG2605.ZCE,20250610,1118.0,1115.0,1115.0,1117.0,1096.0,1097.0,1105.0,-18.0,-10.0,3262.0,7210.99,4456.0,1565.0,
FG2605.ZCE,20250611,1097.0,1105.0,1096.0,1105.0,1093.0,1096.0,1099.0,-9.0,-6.0,1098.0,2413.88,4791.0,335.0,
FG2605.ZCE,20250612,1096.0,1099.0,1096.0,1099.0,1077.0,1081.0,1083.0,-18.0,-16.0,1755.0,3802.14,5670.0,879.0,
FG2605.ZCE,20250613,1081.0,1083.0,1080.0,1088.0,1070.0,1077.0,1079.0,-6.0,-4.0,1186.0,2558.75,5838.0,168.0,
FG2605.ZCE,20250616,1077.0,1079.0,1079.0,1083.0,1068.0,1083.0,1075.0,4.0,-4.0,1394.0,2996.45,6075.0,237.0,
FG2605.ZCE,20250617,1083.0,1075.0,1076.0,1085.0,1074.0,1081.0,1079.0,6.0,4.0,943.0,2034.83,6389.0,314.0,
FG2605.ZCE,20250618,1081.0,1079.0,1082.0,1087.0,1078.0,1084.0,1083.0,5.0,4.0,436.0,944.2,6381.0,-8.0,
FG2605.ZCE,20250619,1084.0,1083.0,1080.0,1106.0,1080.0,1096.0,1096.0,13.0,13.0,1468.0,3217.64,6681.0,300.0,
FG2605.ZCE,20250620,1096.0,1096.0,1094.0,1110.0,1090.0,1104.0,1103.0,8.0,7.0,1369.0,3019.71,7009.0,328.0,
FG2605.ZCE,20250623,1104.0,1103.0,1107.0,1108.0,1095.0,1102.0,1101.0,-1.0,-2.0,563.0,1240.21,7051.0,42.0,
FG2605.ZCE,20250624,1102.0,1101.0,1102.0,1114.0,1099.0,1106.0,1106.0,5.0,5.0,1453.0,3214.41,7517.0,466.0,
FG2605.ZCE,20250625,1106.0,1106.0,1106.0,1110.0,1097.0,1107.0,1103.0,1.0,-3.0,695.0,1533.63,7659.0,142.0,
FG2605.ZCE,20250626,1107.0,1103.0,1107.0,1116.0,1103.0,1113.0,1111.0,10.0,8.0,874.0,1941.76,7829.0,170.0,
FG2605.ZCE,20250627,1113.0,1111.0,1113.0,1128.0,1107.0,1121.0,1119.0,10.0,8.0,2776.0,6215.04,8235.0,406.0,
FG2605.ZCE,20250630,1121.0,1119.0,1124.0,1148.0,1119.0,1129.0,1132.0,10.0,13.0,3045.0,6893.75,9251.0,1016.0,
FG2605.ZCE,20250701,1129.0,1132.0,1130.0,1131.0,1110.0,1113.0,1116.0,-19.0,-16.0,2267.0,5061.98,10008.0,757.0,
FG2605.ZCE,20250702,1113.0,1116.0,1115.0,1195.0,1115.0,1190.0,1171.0,74.0,55.0,8559.0,20041.08,11854.0,1846.0,
FG2605.ZCE,20250703,1190.0,1171.0,1189.0,1204.0,1169.0,1183.0,1187.0,12.0,16.0,6681.0,15857.7,13808.0,1954.0,
FG2605.ZCE,20250704,1183.0,1187.0,1179.0,1205.0,1178.0,1187.0,1191.0,0.0,4.0,5061.0,12056.28,13610.0,-198.0,
FG2605.ZCE,20250707,1187.0,1191.0,1183.0,1196.0,1183.0,1187.0,1189.0,-4.0,-2.0,1930.0,4590.62,13784.0,174.0,
FG2605.ZCE,20250708,1187.0,1189.0,1189.0,1202.0,1179.0,1190.0,1191.0,1.0,2.0,3114.0,7420.52,14383.0,599.0,
FG2605.ZCE,20250709,1190.0,1191.0,1190.0,1203.0,1189.0,1200.0,1197.0,9.0,6.0,2302.0,5510.66,14724.0,341.0,
FG2605.ZCE,20250710,1200.0,1197.0,1202.0,1245.0,1200.0,1230.0,1221.0,33.0,24.0,6802.0,16612.39,15539.0,815.0,
FG2605.ZCE,20250711,1230.0,1221.0,1231.0,1250.0,1226.0,1232.0,1238.0,11.0,17.0,3981.0,9857.4,15343.0,-196.0,
FG2605.ZCE,20250714,1232.0,1238.0,1232.0,1259.0,1226.0,1257.0,1240.0,19.0,2.0,3231.0,8015.37,15838.0,495.0,
FG2605.ZCE,20250715,1257.0,1240.0,1253.0,1260.0,1228.0,1240.0,1246.0,0.0,6.0,5012.0,12490.17,15913.0,75.0,
FG2605.ZCE,20250716,1240.0,1246.0,1242.0,1242.0,1225.0,1232.0,1232.0,-14.0,-14.0,3039.0,7488.79,15564.0,-349.0,
FG2605.ZCE,20250717,1232.0,1232.0,1232.0,1240.0,1227.0,1236.0,1235.0,4.0,3.0,4236.0,10462.93,15945.0,381.0,
FG2605.ZCE,20250718,1236.0,1235.0,1235.0,1261.0,1235.0,1240.0,1247.0,5.0,12.0,7078.0,17647.42,14707.0,-1238.0,
FG2605.ZCE,20250721,1240.0,1247.0,1251.0,1336.0,1244.0,1317.0,1295.0,70.0,48.0,13302.0,34449.12,15036.0,329.0,
FG2605.ZCE,20250722,1317.0,1295.0,1317.0,1406.0,1313.0,1403.0,1362.0,108.0,67.0,18926.0,51536.63,17676.0,2640.0,
FG2605.ZCE,20250723,1403.0,1362.0,1398.0,1410.0,1335.0,1372.0,1376.0,10.0,14.0,21725.0,59805.39,19763.0,2087.0,
FG2605.ZCE,20250724,1372.0,1376.0,1370.0,1477.0,1360.0,1437.0,1411.0,61.0,35.0,28578.0,80647.28,24783.0,5020.0,
FG2605.ZCE,20250725,1437.0,1411.0,1435.0,1477.0,1435.0,1461.0,1462.0,50.0,51.0,19144.0,55992.43,26596.0,1813.0,
FG2605.ZCE,20250728,1461.0,1462.0,1450.0,1455.0,1330.0,1334.0,1384.0,-128.0,-78.0,34306.0,94941.34,26595.0,-1.0,
FG2605.ZCE,20250729,1334.0,1384.0,1338.0,1370.0,1310.0,1368.0,1340.0,-16.0,-44.0,18186.0,48750.84,26664.0,69.0,
FG2605.ZCE,20250730,1368.0,1340.0,1366.0,1438.0,1361.0,1388.0,1404.0,48.0,64.0,36577.0,102699.27,29788.0,3124.0,
FG2605.ZCE,20250731,1388.0,1404.0,1379.0,1383.0,1281.0,1298.0,1334.0,-106.0,-70.0,28826.0,76892.71,32315.0,2527.0,
FG2605.ZCE,20250801,1298.0,1334.0,1299.0,1320.0,1273.0,1295.0,1297.0,-39.0,-37.0,20052.0,51996.77,32923.0,608.0,
FG2605.ZCE,20250804,1295.0,1297.0,1305.0,1312.0,1271.0,1299.0,1292.0,2.0,-5.0,15309.0,39571.16,32619.0,-304.0,
FG2605.ZCE,20250805,1299.0,1292.0,1298.0,1353.0,1285.0,1332.0,1310.0,40.0,18.0,28571.0,74841.65,30446.0,-2173.0,
FG2605.ZCE,20250806,1332.0,1310.0,1328.0,1336.0,1302.0,1319.0,1319.0,9.0,9.0,15917.0,41995.88,30720.0,274.0,
FG2605.ZCE,20250807,1319.0,1319.0,1319.0,1331.0,1296.0,1309.0,1311.0,-10.0,-8.0,14816.0,38840.73,32846.0,2126.0,
FG2605.ZCE,20250808,1309.0,1311.0,1305.0,1309.0,1280.0,1288.0,1293.0,-23.0,-18.0,12370.0,31981.23,34073.0,1227.0,
FG2605.ZCE,20250811,1288.0,1293.0,1287.0,1314.0,1280.0,1309.0,1303.0,16.0,10.0,12223.0,31853.41,35754.0,1681.0,
FG2605.ZCE,20250812,1309.0,1303.0,1307.0,1357.0,1287.0,1330.0,1322.0,27.0,19.0,37553.0,99309.1,38386.0,2632.0,
FG2605.ZCE,20250813,1330.0,1322.0,1327.0,1343.0,1303.0,1308.0,1328.0,-14.0,6.0,27037.0,71792.5,41006.0,2620.0,
FG2605.ZCE,20250814,1308.0,1328.0,1300.0,1324.0,1290.0,1316.0,1310.0,-12.0,-18.0,22723.0,59517.63,40789.0,-217.0,
FG2605.ZCE,20250815,1316.0,1310.0,1318.0,1336.0,1299.0,1309.0,1315.0,-1.0,5.0,23398.0,61557.52,40569.0,-220.0,
FG2605.ZCE,20250818,1309.0,1315.0,1313.0,1334.0,1290.0,1308.0,1316.0,-7.0,1.0,27639.0,72724.57,41050.0,481.0,
FG2605.ZCE,20250819,1308.0,1316.0,1313.0,1330.0,1288.0,1291.0,1309.0,-25.0,-7.0,27931.0,73138.89,43620.0,2570.0,
FG2605.ZCE,20250820,1291.0,1309.0,1294.0,1295.0,1241.0,1255.0,1261.0,-54.0,-48.0,45729.0,115289.38,48755.0,5135.0,
FG2605.ZCE,20250821,1255.0,1261.0,1260.0,1273.0,1248.0,1252.0,1260.0,-9.0,-1.0,20873.0,52613.27,50136.0,1381.0,
FG2605.ZCE,20250822,1252.0,1260.0,1253.0,1269.0,1250.0,1269.0,1261.0,9.0,1.0,21442.0,54094.96,52261.0,2125.0,
FG2605.ZCE,20250825,1269.0,1261.0,1272.0,1298.0,1268.0,1280.0,1286.0,19.0,25.0,53702.0,138074.36,63390.0,11129.0,
FG2605.ZCE,20250826,1280.0,1286.0,1281.0,1283.0,1263.0,1266.0,1271.0,-20.0,-15.0,23739.0,60363.98,65725.0,2335.0,
FG2605.ZCE,20250827,1266.0,1271.0,1266.0,1279.0,1257.0,1267.0,1269.0,-4.0,-2.0,17765.0,45100.95,66479.0,754.0,
FG2605.ZCE,20250828,1267.0,1269.0,1267.0,1268.0,1243.0,1267.0,1256.0,-2.0,-13.0,28807.0,72337.13,67709.0,1230.0,
FG2605.ZCE,20250829,1267.0,1256.0,1268.0,1280.0,1256.0,1274.0,1266.0,18.0,10.0,22509.0,56979.6,69675.0,1966.0,
FG2605.ZCE,20250901,1274.0,1266.0,1275.0,1276.0,1226.0,1238.0,1243.0,-28.0,-23.0,46179.0,114806.45,78184.0,8509.0,
FG2605.ZCE,20250902,1238.0,1243.0,1240.0,1250.0,1231.0,1233.0,1240.0,-10.0,-3.0,21402.0,53090.9,78643.0,459.0,
FG2605.ZCE,20250903,1233.0,1240.0,1233.0,1250.0,1230.0,1235.0,1239.0,-5.0,-1.0,24229.0,60061.83,81547.0,2904.0,
FG2605.ZCE,20250904,1235.0,1239.0,1232.0,1245.0,1218.0,1236.0,1233.0,-3.0,-6.0,25779.0,63570.16,82586.0,1039.0,
FG2605.ZCE,20250905,1236.0,1233.0,1237.0,1300.0,1233.0,1287.0,1267.0,54.0,34.0,52539.0,133109.67,84938.0,2352.0,
FG2605.ZCE,20250908,1287.0,1267.0,1295.0,1310.0,1269.0,1299.0,1287.0,32.0,20.0,64498.0,165961.95,88620.0,3682.0,
FG2605.ZCE,20250909,1299.0,1287.0,1297.0,1308.0,1282.0,1289.0,1296.0,2.0,9.0,36874.0,95590.43,91210.0,2590.0,
FG2605.ZCE,20250910,1289.0,1296.0,1286.0,1290.0,1263.0,1279.0,1278.0,-17.0,-18.0,36173.0,92465.83,95411.0,4201.0,
FG2605.ZCE,20250911,1279.0,1278.0,1277.0,1295.0,1272.0,1282.0,1281.0,4.0,3.0,26962.0,69083.82,96860.0,1449.0,
FG2605.ZCE,20250912,1282.0,1281.0,1279.0,1286.0,1263.0,1284.0,1275.0,3.0,-6.0,31340.0,79931.7,100159.0,3299.0,
FG2605.ZCE,20250915,1284.0,1275.0,1280.0,1317.0,1274.0,1308.0,1296.0,33.0,21.0,50340.0,130486.35,106959.0,6800.0,
FG2605.ZCE,20250916,1308.0,1296.0,1318.0,1347.0,1318.0,1340.0,1336.0,44.0,40.0,51545.0,137737.04,109079.0,2120.0,
FG2605.ZCE,20250917,1340.0,1336.0,1341.0,1350.0,1327.0,1342.0,1339.0,6.0,3.0,36838.0,98671.67,111535.0,2456.0,
FG2605.ZCE,20250918,1342.0,1339.0,1337.0,1347.0,1321.0,1328.0,1333.0,-11.0,-6.0,43434.0,115814.2,114784.0,3249.0,
FG2605.ZCE,20250919,1328.0,1333.0,1326.0,1348.0,1325.0,1343.0,1337.0,10.0,4.0,45838.0,122561.49,124436.0,9652.0,
FG2605.ZCE,20250922,1343.0,1337.0,1350.0,1355.0,1318.0,1329.0,1339.0,-8.0,2.0,56672.0,151749.6,129830.0,5394.0,
FG2605.ZCE,20250923,1329.0,1339.0,1327.0,1327.0,1300.0,1312.0,1310.0,-27.0,-29.0,64658.0,169356.31,131422.0,1592.0,
FG2605.ZCE,20250924,1312.0,1310.0,1316.0,1383.0,1311.0,1356.0,1354.0,46.0,44.0,155448.0,420897.74,146846.0,15424.0,
FG2605.ZCE,20250925,1356.0,1354.0,1365.0,1392.0,1356.0,1383.0,1373.0,29.0,19.0,121971.0,335024.93,158540.0,11694.0,
FG2605.ZCE,20250926,1383.0,1373.0,1381.0,1386.0,1363.0,1372.0,1376.0,-1.0,3.0,72093.0,198434.7,155597.0,-2943.0,
FG2605.ZCE,20250929,1372.0,1376.0,1369.0,1371.0,1328.0,1346.0,1347.0,-30.0,-29.0,68575.0,184698.54,147471.0,-8126.0,
FG2605.ZCE,20250930,1346.0,1347.0,1342.0,1358.0,1326.0,1326.0,1344.0,-21.0,-3.0,38181.0,102598.59,144451.0,-3020.0,
FG2605.ZCE,20251009,1326.0,1344.0,1322.0,1346.0,1316.0,1338.0,1334.0,-6.0,-10.0,52385.0,139714.63,146417.0,1966.0,
FG2605.ZCE,20251010,1338.0,1334.0,1340.0,1371.0,1328.0,1334.0,1351.0,0.0,17.0,94162.0,254349.8,157066.0,10649.0,
FG2605.ZCE,20251013,1334.0,1351.0,1325.0,1327.0,1296.0,1313.0,1310.0,-38.0,-41.0,90797.0,237964.57,152366.0,-4700.0,
FG2605.ZCE,20251014,1313.0,1310.0,1312.0,1314.0,1266.0,1280.0,1283.0,-30.0,-27.0,77558.0,198953.56,158208.0,5842.0,
FG2605.ZCE,20251015,1280.0,1283.0,1275.0,1288.0,1263.0,1267.0,1273.0,-16.0,-10.0,50596.0,128853.4,158830.0,622.0,
FG2605.ZCE,20251016,1267.0,1273.0,1274.0,1285.0,1259.0,1284.0,1271.0,11.0,-2.0,52187.0,132654.29,155227.0,-3603.0,
FG2605.ZCE,20251017,1284.0,1271.0,1284.0,1284.0,1229.0,1231.0,1252.0,-40.0,-19.0,86299.0,216091.54,162759.0,7532.0,
FG2605.ZCE,20251020,1231.0,1252.0,1234.0,1260.0,1226.0,1231.0,1241.0,-21.0,-11.0,72501.0,180015.65,164453.0,1694.0,
FG2605.ZCE,20251021,1231.0,1241.0,1230.0,1250.0,1217.0,1236.0,1235.0,-5.0,-6.0,71028.0,175386.2,179768.0,15315.0,
FG2605.ZCE,20251022,1236.0,1235.0,1238.0,1248.0,1227.0,1241.0,1240.0,6.0,5.0,53539.0,132742.96,181857.0,2089.0,
FG2605.ZCE,20251023,1241.0,1240.0,1242.0,1261.0,1229.0,1256.0,1244.0,16.0,4.0,64222.0,159795.2,183471.0,1614.0,
FG2605.ZCE,20251024,1256.0,1244.0,1251.0,1259.0,1234.0,1236.0,1245.0,-8.0,1.0,82920.0,206414.43,197669.0,14198.0,
FG2605.ZCE,20251027,1236.0,1245.0,1234.0,1250.0,1224.0,1246.0,1237.0,1.0,-8.0,105628.0,261368.61,213374.0,15705.0,
FG2605.ZCE,20251028,1246.0,1237.0,1250.0,1272.0,1246.0,1263.0,1259.0,26.0,22.0,89457.0,225233.46,220444.0,7070.0,
FG2605.ZCE,20251029,1263.0,1259.0,1262.0,1283.0,1257.0,1279.0,1272.0,20.0,13.0,77657.0,197513.87,222052.0,1608.0,
FG2605.ZCE,20251030,1279.0,1272.0,1270.0,1274.0,1235.0,1243.0,1258.0,-29.0,-14.0,84023.0,211335.37,220876.0,-1176.0,
FG2605.ZCE,20251031,1243.0,1258.0,1238.0,1256.0,1228.0,1232.0,1242.0,-26.0,-16.0,72833.0,180989.12,220410.0,-466.0,
FG2605.ZCE,20251103,1232.0,1242.0,1236.0,1268.0,1225.0,1239.0,1246.0,-3.0,4.0,132898.0,331280.76,229795.0,9385.0,
FG2605.ZCE,20251104,1239.0,1246.0,1240.0,1251.0,1230.0,1239.0,1241.0,-7.0,-5.0,96397.0,239244.67,241263.0,11468.0,
FG2605.ZCE,20251105,1239.0,1241.0,1245.0,1254.0,1219.0,1231.0,1234.0,-10.0,-7.0,161261.0,398040.27,271333.0,30070.0,
FG2605.ZCE,20251106,1231.0,1234.0,1230.0,1236.0,1211.0,1227.0,1224.0,-7.0,-10.0,140742.0,344523.45,289266.0,17933.0,
FG2605.ZCE,20251107,1227.0,1224.0,1227.0,1233.0,1219.0,1225.0,1227.0,1.0,3.0,85033.0,208656.85,291764.0,2498.0,
FG2605.ZCE,20251110,1225.0,1227.0,1220.0,1227.0,1190.0,1205.0,1207.0,-22.0,-20.0,177611.0,428633.11,311513.0,19749.0,
FG2605.ZCE,20251111,1205.0,1207.0,1203.0,1206.0,1182.0,1184.0,1195.0,-23.0,-12.0,138214.0,330214.74,328810.0,17297.0,
FG2605.ZCE,20251112,1184.0,1195.0,1184.0,1192.0,1163.0,1169.0,1177.0,-26.0,-18.0,164578.0,387257.45,366856.0,38046.0,
FG2605.ZCE,20251113,1169.0,1177.0,1167.0,1180.0,1158.0,1173.0,1170.0,-4.0,-7.0,168637.0,394542.47,386193.0,19337.0,
FG2605.ZCE,20251114,1173.0,1170.0,1176.0,1177.0,1156.0,1160.0,1165.0,-10.0,-5.0,128033.0,298294.94,392469.0,6276.0,
FG2605.ZCE,20251117,1160.0,1165.0,1158.0,1168.0,1146.0,1165.0,1157.0,0.0,-8.0,170017.0,393282.45,405475.0,13006.0,
FG2605.ZCE,20251118,1165.0,1157.0,1166.0,1167.0,1147.0,1151.0,1158.0,-6.0,1.0,124988.0,289419.32,403702.0,-1773.0,
FG2605.ZCE,20251119,1151.0,1158.0,1152.0,1156.0,1136.0,1139.0,1147.0,-19.0,-11.0,119560.0,274300.3,413063.0,9361.0,
FG2605.ZCE,20251120,1139.0,1147.0,1136.0,1143.0,1105.0,1119.0,1122.0,-28.0,-25.0,316775.0,710875.87,444880.0,31817.0,
FG2605.ZCE,20251121,1119.0,1122.0,1125.0,1150.0,1110.0,1141.0,1131.0,19.0,9.0,460097.0,1040693.13,435855.0,-9025.0,
FG2605.ZCE,20251124,1141.0,1131.0,1139.0,1168.0,1136.0,1158.0,1149.0,27.0,18.0,451026.0,1036840.44,432133.0,-3722.0,
FG2605.ZCE,20251125,1158.0,1149.0,1158.0,1173.0,1150.0,1158.0,1160.0,9.0,11.0,273370.0,633997.69,432763.0,630.0,
FG2605.ZCE,20251126,1158.0,1160.0,1155.0,1177.0,1152.0,1169.0,1166.0,9.0,6.0,346410.0,807745.52,438872.0,6109.0,
FG2605.ZCE,20251127,1169.0,1166.0,1174.0,1174.0,1155.0,1156.0,1163.0,-10.0,-3.0,304500.0,708282.67,447861.0,8989.0,
FG2605.ZCE,20251128,1156.0,1163.0,1160.0,1173.0,1154.0,1170.0,1164.0,7.0,1.0,340412.0,792626.21,443958.0,-3903.0,
FG2605.ZCE,20251201,1170.0,1164.0,1174.0,1176.0,1153.0,1161.0,1164.0,-3.0,0.0,312382.0,726959.71,454252.0,10294.0,
FG2605.ZCE,20251202,1161.0,1164.0,1158.0,1167.0,1144.0,1145.0,1156.0,-19.0,-8.0,260602.0,602595.87,483776.0,29524.0,
FG2605.ZCE,20251203,1145.0,1156.0,1144.0,1148.0,1120.0,1125.0,1130.0,-31.0,-26.0,377502.0,853214.52,535171.0,51395.0,
FG2605.ZCE,20251204,1125.0,1130.0,1123.0,1133.0,1115.0,1131.0,1123.0,1.0,-7.0,335909.0,754604.98,540175.0,5004.0,
FG2605.ZCE,20251205,1131.0,1123.0,1131.0,1139.0,1115.0,1115.0,1125.0,-8.0,2.0,295898.0,665940.95,558701.0,18526.0,
FG2605.ZCE,20251208,1115.0,1125.0,1112.0,1128.0,1106.0,1112.0,1117.0,-13.0,-8.0,408641.0,912587.54,591519.0,32818.0,
FG2605.ZCE,20251209,1112.0,1117.0,1107.0,1110.0,1072.0,1076.0,1085.0,-41.0,-32.0,517231.0,1122586.23,663795.0,72276.0,
FG2605.ZCE,20251210,1076.0,1085.0,1071.0,1084.0,1056.0,1062.0,1066.0,-23.0,-19.0,745304.0,1588681.12,723035.0,59240.0,
FG2605.ZCE,20251211,1062.0,1066.0,1064.0,1075.0,1048.0,1053.0,1061.0,-13.0,-5.0,559743.0,1188268.19,763151.0,40116.0,
FG2605.ZCE,20251212,1053.0,1061.0,1052.0,1054.0,1015.0,1016.0,1035.0,-45.0,-26.0,730611.0,1511763.81,842397.0,79246.0,
FG2605.ZCE,20251215,1016.0,1035.0,1021.0,1051.0,1020.0,1039.0,1040.0,4.0,5.0,1001779.0,2083380.92,873996.0,31599.0,
FG2605.ZCE,20251216,1039.0,1040.0,1039.0,1045.0,1019.0,1038.0,1032.0,-2.0,-8.0,1279255.0,2639936.94,1011777.0,137781.0,
FG2605.ZCE,20251217,1038.0,1032.0,1033.0,1050.0,1030.0,1038.0,1038.0,6.0,6.0,929732.0,1930529.0,1067201.0,55424.0,
FG2605.ZCE,20251218,1038.0,1038.0,1039.0,1079.0,1035.0,1062.0,1063.0,24.0,25.0,1833522.0,3899071.44,1075267.0,8066.0,
FG2605.ZCE,20251219,1062.0,1063.0,1058.0,1062.0,1034.0,1041.0,1047.0,-22.0,-16.0,1078668.0,2258740.0,1137490.0,62223.0,
FG2605.ZCE,20251222,1041.0,1047.0,1037.0,1041.0,1021.0,1031.0,1031.0,-16.0,-16.0,1080095.0,2227255.61,1194419.0,56929.0,
FG2605.ZCE,20251223,1031.0,1031.0,1033.0,1040.0,1017.0,1028.0,1027.0,-3.0,-4.0,1001829.0,2058304.23,1241064.0,46645.0,
FG2605.ZCE,20251224,1028.0,1027.0,1029.0,1058.0,1026.0,1048.0,1043.0,21.0,16.0,1343310.0,2802480.7,1168028.0,-73036.0,
FG2605.ZCE,20251225,1048.0,1043.0,1050.0,1059.0,1042.0,1047.0,1050.0,4.0,7.0,931030.0,1955720.43,1148356.0,-19672.0,
FG2605.ZCE,20251226,1047.0,1050.0,1045.0,1066.0,1026.0,1057.0,1045.0,7.0,-5.0,1545893.0,3230378.98,1157782.0,9426.0,
FG2605.ZCE,20251229,1057.0,1045.0,1052.0,1063.0,1045.0,1051.0,1053.0,6.0,8.0,1192451.0,2510876.24,1159660.0,1878.0,
FG2605.ZCE,20251230,1051.0,1053.0,1050.0,1090.0,1046.0,1087.0,1073.0,34.0,20.0,1581223.0,3391762.6,1152380.0,-7280.0,
FG2605.ZCE,20251231,1087.0,1073.0,1091.0,1098.0,1080.0,1087.0,1088.0,14.0,15.0,1292468.0,2813354.71,1031600.0,-120780.0,
FG2605.ZCE,20260105,1087.0,1088.0,1094.0,1097.0,1076.0,1081.0,1084.0,-7.0,-4.0,850334.0,1843558.28,1042789.0,11189.0,
FG2605.ZCE,20260106,1081.0,1084.0,1080.0,1094.0,1069.0,1092.0,1082.0,8.0,-2.0,1104024.0,2388704.6,1040901.0,-1888.0,
FG2605.ZCE,20260107,1092.0,1082.0,1097.0,1166.0,1097.0,1148.0,1133.0,66.0,51.0,2796247.0,6336365.44,1052320.0,11419.0,
FG2605.ZCE,20260108,1148.0,1133.0,1147.0,1171.0,1136.0,1163.0,1151.0,30.0,18.0,2548725.0,5864883.08,1119812.0,67492.0,
FG2605.ZCE,20260109,1163.0,1151.0,1165.0,1168.0,1129.0,1144.0,1144.0,-7.0,-7.0,1933542.0,4425790.42,1081673.0,-38139.0,
FG2605.ZCE,20260112,1144.0,1144.0,1145.0,1149.0,1119.0,1143.0,1131.0,-1.0,-13.0,1782395.0,4033260.39,1081388.0,-285.0,
FG2605.ZCE,20260113,1143.0,1131.0,1143.0,1144.0,1096.0,1096.0,1119.0,-35.0,-12.0,1644160.0,3680878.2,1172762.0,91374.0,
FG2605.ZCE,20260114,1096.0,1119.0,1099.0,1102.0,1081.0,1096.0,1092.0,-23.0,-27.0,1476678.0,3224382.4,1192621.0,19859.0,
FG2605.ZCE,20260115,1096.0,1092.0,1098.0,1102.0,1081.0,1086.0,1089.0,-6.0,-3.0,1121291.0,2442868.11,1172191.0,-20430.0,
FG2605.ZCE,20260116,1086.0,1089.0,1091.0,1125.0,1084.0,1103.0,1102.0,14.0,13.0,1991299.0,4387521.3,1184446.0,12255.0,
FG2605.ZCE,20260119,1103.0,1102.0,1103.0,1115.0,1065.0,1070.0,1090.0,-32.0,-12.0,1734647.0,3781147.69,1215441.0,30995.0,
FG2605.ZCE,20260120,1070.0,1090.0,1070.0,1072.0,1055.0,1056.0,1064.0,-34.0,-26.0,1034025.0,2200552.96,1208942.0,-6499.0,
FG2605.ZCE,20260121,1056.0,1064.0,1056.0,1061.0,1035.0,1039.0,1050.0,-25.0,-14.0,928332.0,1950413.02,1240659.0,31717.0,
FG2605.ZCE,20260122,1039.0,1050.0,1042.0,1060.0,1037.0,1057.0,1050.0,7.0,0.0,1152109.0,2420473.76,1239737.0,-922.0,
FG2605.ZCE,20260123,1057.0,1050.0,1060.0,1073.0,1051.0,1064.0,1061.0,14.0,11.0,1329018.0,2820538.28,1264843.0,25106.0,
FG2605.ZCE,20260126,1064.0,1061.0,1067.0,1092.0,1059.0,1087.0,1076.0,26.0,15.0,1651420.0,3555183.59,1180782.0,-84061.0,
FG2605.ZCE,20260127,1087.0,1076.0,1090.0,1092.0,1063.0,1066.0,1073.0,-10.0,-3.0,1176078.0,2523794.74,1205049.0,24267.0,
FG2605.ZCE,20260128,1066.0,1073.0,1067.0,1076.0,1054.0,1067.0,1068.0,-6.0,-5.0,1000268.0,2136830.32,1205109.0,60.0,
FG2605.ZCE,20260129,1067.0,1068.0,1067.0,1088.0,1060.0,1087.0,1077.0,19.0,9.0,1217348.0,2621250.54,1215033.0,9924.0,
FG2605.ZCE,20260130,1087.0,1077.0,1090.0,1092.0,1051.0,1056.0,1071.0,-21.0,-6.0,1578395.0,3381593.73,1258179.0,43146.0,
FG2605.ZCE,20260202,1056.0,1071.0,1054.0,1087.0,1046.0,1056.0,1069.0,-15.0,-2.0,1656078.0,3540282.38,1185370.0,-72809.0,
FG2605.ZCE,20260203,1056.0,1069.0,1063.0,1084.0,1062.0,1072.0,1073.0,3.0,4.0,1240890.0,2662834.6,1150384.0,-34986.0,
FG2605.ZCE,20260204,1072.0,1073.0,1085.0,1120.0,1085.0,1109.0,1103.0,36.0,30.0,2005184.0,4424630.31,1148932.0,-1452.0,
FG2605.ZCE,20260205,1109.0,1103.0,1108.0,1109.0,1078.0,1088.0,1092.0,-15.0,-11.0,1243498.0,2716436.15,1070449.0,-78483.0,
FG2605.ZCE,20260206,1088.0,1092.0,1083.0,1083.0,1064.0,1072.0,1072.0,-20.0,-20.0,949211.0,2035874.18,1077276.0,6827.0,
FG2605.ZCE,20260209,1072.0,1072.0,1070.0,1095.0,1054.0,1078.0,1073.0,6.0,1.0,1251512.0,2685291.51,1101259.0,23983.0,
FG2605.ZCE,20260210,1078.0,1073.0,1087.0,1091.0,1068.0,1070.0,1079.0,-3.0,6.0,921280.0,1988092.36,1081288.0,-19971.0,
FG2605.ZCE,20260211,1070.0,1079.0,1070.0,1082.0,1062.0,1071.0,1070.0,-8.0,-9.0,743773.0,1592358.56,1085802.0,4514.0,
FG2605.ZCE,20260212,1071.0,1070.0,1069.0,1080.0,1058.0,1065.0,1067.0,-5.0,-3.0,827304.0,1766162.92,1073680.0,-12122.0,
FG2605.ZCE,20260213,1065.0,1067.0,1064.0,1067.0,1040.0,1041.0,1056.0,-26.0,-11.0,679703.0,1435310.86,1052544.0,-21136.0,
FG2605.ZCE,20260224,1041.0,1056.0,1050.0,1060.0,1037.0,1050.0,1048.0,-6.0,-8.0,679113.0,1423583.93,1132388.0,79844.0,
FG2605.ZCE,20260225,1050.0,1048.0,1049.0,1073.0,1049.0,1064.0,1062.0,16.0,14.0,1065284.0,2261749.22,1165175.0,32787.0,
FG2605.ZCE,20260226,1064.0,1062.0,1066.0,1066.0,1047.0,1058.0,1055.0,-4.0,-7.0,796062.0,1679541.33,1208084.0,42909.0,
FG2605.ZCE,20260227,1058.0,1055.0,1054.0,1064.0,1044.0,1062.0,1052.0,7.0,-3.0,682051.0,1435627.02,1213982.0,5898.0,
FG2605.ZCE,20260302,1062.0,1052.0,1067.0,1076.0,1028.0,1043.0,1047.0,-9.0,-5.0,1624513.0,3402212.55,1365461.0,151479.0,
FG2605.ZCE,20260303,1043.0,1047.0,1039.0,1055.0,1027.0,1054.0,1039.0,7.0,-8.0,1263503.0,2626034.82,1328925.0,-36536.0,
FG2605.ZCE,20260304,1054.0,1039.0,1055.0,1055.0,1037.0,1038.0,1047.0,-1.0,8.0,985426.0,2063254.5,1321021.0,-7904.0,
FG2605.ZCE,20260305,1038.0,1047.0,1039.0,1065.0,1038.0,1055.0,1051.0,8.0,4.0,1177513.0,2474031.76,1263361.0,-57660.0,
FG2605.ZCE,20260306,1055.0,1051.0,1056.0,1093.0,1052.0,1087.0,1070.0,36.0,19.0,1384176.0,2962488.47,1256463.0,-6898.0,
FG2605.ZCE,20260309,1087.0,1070.0,1098.0,1163.0,1090.0,1104.0,1126.0,34.0,56.0,3221864.0,7257894.08,1165149.0,-91314.0,
FG2605.ZCE,20260310,1104.0,1126.0,1103.0,1109.0,1055.0,1076.0,1081.0,-50.0,-45.0,1655411.0,3577723.97,1116665.0,-48484.0,
FG2605.ZCE,20260311,1076.0,1081.0,1079.0,1112.0,1072.0,1112.0,1093.0,31.0,12.0,1224677.0,2676853.12,1100205.0,-16460.0,
FG2605.ZCE,20260312,1112.0,1093.0,1120.0,1155.0,1109.0,1113.0,1126.0,20.0,33.0,1862815.0,4194993.39,1042788.0,-57417.0,
FG2605.ZCE,20260313,1113.0,1126.0,1120.0,1146.0,1115.0,1135.0,1133.0,9.0,7.0,1273578.0,2886966.75,982347.0,-60441.0,
FG2605.ZCE,20260316,1135.0,1133.0,1130.0,1134.0,1096.0,1102.0,1116.0,-31.0,-17.0,1326130.0,2960518.77,980173.0,-2174.0,
FG2605.ZCE,20260317,1102.0,1116.0,1095.0,1106.0,1084.0,1094.0,1096.0,-22.0,-20.0,860219.0,1884771.82,985969.0,5796.0,
FG2605.ZCE,20260318,1094.0,1096.0,1091.0,1100.0,1064.0,1066.0,1079.0,-30.0,-17.0,918899.0,1983869.05,1014467.0,28498.0,
FG2605.ZCE,20260319,1066.0,1079.0,1079.0,1084.0,1053.0,1065.0,1068.0,-14.0,-11.0,896639.0,1915538.62,992629.0,-21838.0,
FG2605.ZCE,20260320,1065.0,1068.0,1061.0,1068.0,1051.0,1054.0,1059.0,-14.0,-9.0,659638.0,1397192.88,1009134.0,16505.0,
FG2605.ZCE,20260323,1054.0,1059.0,1052.0,1094.0,1045.0,1082.0,1076.0,23.0,17.0,1341595.0,2885826.86,976056.0,-33078.0,
FG2605.ZCE,20260324,1082.0,1076.0,1061.0,1079.0,1056.0,1064.0,1067.0,-12.0,-9.0,944467.0,2014830.47,970231.0,-5825.0,
FG2605.ZCE,20260325,1064.0,1067.0,1068.0,1072.0,1049.0,1057.0,1059.0,-10.0,-8.0,741457.0,1570480.36,1016136.0,45905.0,
FG2605.ZCE,20260326,1057.0,1059.0,1058.0,1059.0,1023.0,1036.0,1038.0,-23.0,-21.0,1019913.0,2117623.09,1144057.0,127921.0,
FG2605.ZCE,20260327,1036.0,1038.0,1038.0,1045.0,1024.0,1041.0,1036.0,3.0,-2.0,862722.0,1788207.07,1086249.0,-57808.0,
FG2605.ZCE,20260330,1041.0,1036.0,1046.0,1049.0,1033.0,1040.0,1042.0,4.0,6.0,603809.0,1258057.62,1036865.0,-49384.0,
FG2605.ZCE,20260331,1040.0,1042.0,1039.0,1040.0,1017.0,1019.0,1025.0,-23.0,-17.0,771909.0,1582729.17,1068995.0,32130.0,
FG2605.ZCE,20260401,1019.0,1025.0,1017.0,1023.0,998.0,999.0,1009.0,-26.0,-16.0,884052.0,1783348.88,1067174.0,-1821.0,
FG2605.ZCE,20260402,999.0,1009.0,1003.0,1006.0,986.0,1002.0,997.0,-7.0,-12.0,737319.0,1469957.99,1060721.0,-6453.0,
FG2605.ZCE,20260403,1002.0,997.0,1003.0,1005.0,977.0,977.0,987.0,-20.0,-10.0,658424.0,1300341.3,1084218.0,23497.0,
FG2605.ZCE,20260407,977.0,987.0,977.0,985.0,966.0,969.0,976.0,-18.0,-11.0,696137.0,1358289.32,1080408.0,-3810.0,
FG2605.ZCE,20260408,969.0,976.0,974.0,991.0,962.0,978.0,978.0,2.0,2.0,683038.0,1335876.68,1022263.0,-58145.0,
FG2605.ZCE,20260409,978.0,978.0,972.0,984.0,969.0,970.0,976.0,-8.0,-2.0,460696.0,899805.04,1005661.0,-16602.0,
FG2605.ZCE,20260410,970.0,976.0,973.0,975.0,956.0,963.0,965.0,-13.0,-11.0,687113.0,1330179.83,957948.0,-47713.0,
FG2605.ZCE,20260413,963.0,965.0,965.0,977.0,954.0,957.0,964.0,-8.0,-1.0,679871.0,1317085.34,897709.0,-60239.0,
FG2605.ZCE,20260414,957.0,964.0,957.0,971.0,957.0,963.0,966.0,-1.0,2.0,494260.0,954526.99,828506.0,-69203.0,
FG2605.ZCE,20260415,963.0,966.0,964.0,977.0,963.0,971.0,969.0,5.0,3.0,450106.0,872157.37,744205.0,-84301.0,
FG2605.ZCE,20260416,971.0,969.0,974.0,984.0,951.0,956.0,966.0,-13.0,-3.0,733412.0,1417145.46,680254.0,-63951.0,
FG2605.ZCE,20260417,956.0,966.0,956.0,975.0,955.0,969.0,964.0,3.0,-2.0,494942.0,954669.26,515407.0,-164847.0,
FG2605.ZCE,20260420,969.0,964.0,975.0,975.0,965.0,965.0,969.0,1.0,5.0,200809.0,389124.58,446311.0,-69096.0,
FG2605.ZCE,20260421,965.0,969.0,963.0,970.0,953.0,957.0,959.0,-12.0,-10.0,173327.0,332577.64,411737.0,-34574.0,
FG2605.ZCE,20260422,957.0,959.0,958.0,961.0,951.0,957.0,956.0,-2.0,-3.0,119676.0,228790.69,376836.0,-34901.0,
FG2605.ZCE,20260423,957.0,956.0,961.0,971.0,947.0,949.0,958.0,-7.0,2.0,152003.0,291103.86,336706.0,-40130.0,
FG2605.ZCE,20260424,949.0,958.0,949.0,954.0,940.0,941.0,946.0,-17.0,-12.0,106411.0,201323.5,293740.0,-42966.0,
FG2605.ZCE,20260427,941.0,946.0,940.0,950.0,938.0,938.0,943.0,-8.0,-3.0,109077.0,205741.86,246320.0,-47420.0,
FG2605.ZCE,20260428,938.0,943.0,942.0,943.0,911.0,928.0,925.0,-15.0,-18.0,185347.0,342812.35,167007.0,-79313.0,
FG2605.ZCE,20260429,928.0,925.0,935.0,946.0,924.0,926.0,937.0,1.0,12.0,138707.0,259800.63,106745.0,-60262.0,
FG2605.ZCE,20260430,926.0,937.0,932.0,935.0,916.0,916.0,927.0,-21.0,-10.0,132509.0,245754.71,6632.0,-100113.0,
FG2605.ZCE,20260506,916.0,927.0,920.0,930.0,914.0,930.0,920.0,3.0,-7.0,2330.0,4289.32,4624.0,-2008.0,
FG2605.ZCE,20260507,930.0,920.0,922.0,947.0,922.0,941.0,941.0,21.0,21.0,2850.0,5355.09,2130.0,-2494.0,
FG2605.ZCE,20260508,941.0,941.0,930.0,933.0,930.0,930.0,930.0,-11.0,-11.0,113.0,210.21,2121.0,-9.0,
FG2605.ZCE,20260511,930.0,930.0,911.0,930.0,909.0,922.0,916.0,-8.0,-14.0,545.0,998.38,2117.0,-4.0,
FG2605.ZCE,20260512,922.0,916.0,920.0,930.0,920.0,921.0,923.0,5.0,7.0,27.0,49.87,2114.0,-3.0,
FG2605.ZCE,20260513,921.0,923.0,921.0,929.0,917.0,921.0,920.0,-2.0,-3.0,204.0,375.45,1986.0,-128.0,
FG2605.ZCE,20260514,921.0,920.0,912.0,920.0,912.0,918.0,916.0,-2.0,-4.0,8.0,14.65,1978.0,-8.0,
FG2605.ZCE,20260515,918.0,916.0,910.0,912.0,901.0,901.0,908.0,-15.0,-8.0,126.0,228.81,1939.0,-39.0,
FG2605.ZCE,20260518,901.0,908.0,891.0,914.0,881.0,885.0,891.0,-23.0,-17.0,305.0,543.54,1846.0,-93.0,
FG2605.ZCE,20260519,885.0,891.0,891.0,891.0,880.0,888.0,884.0,-3.0,-7.0,639.0,1130.57,0.0,-1846.0,
1 ts_code trade_date pre_close pre_settle open high low close settle change1 change2 vol amount oi oi_chg delv_settle
2 FG2605.ZCE 20250520 1129.0 1120.0 1134.0 1120.0 1129.0 1127.0 0.0 -2.0 335.0 754.8 200.0
3 FG2605.ZCE 20250521 1129.0 1127.0 1128.0 1138.0 1123.0 1136.0 1131.0 9.0 4.0 291.0 658.42 287.0 87.0
4 FG2605.ZCE 20250522 1136.0 1131.0 1130.0 1140.0 1119.0 1125.0 1129.0 -6.0 -2.0 325.0 733.57 385.0 98.0
5 FG2605.ZCE 20250523 1125.0 1129.0 1121.0 1128.0 1115.0 1116.0 1122.0 -13.0 -7.0 276.0 619.09 491.0 106.0
6 FG2605.ZCE 20250526 1116.0 1122.0 1118.0 1137.0 1117.0 1130.0 1127.0 8.0 5.0 722.0 1627.58 705.0 214.0
7 FG2605.ZCE 20250527 1130.0 1127.0 1132.0 1136.0 1118.0 1127.0 1125.0 0.0 -2.0 613.0 1378.99 648.0 -57.0
8 FG2605.ZCE 20250528 1127.0 1125.0 1127.0 1129.0 1110.0 1114.0 1119.0 -11.0 -6.0 408.0 912.72 708.0 60.0
9 FG2605.ZCE 20250529 1114.0 1119.0 1113.0 1116.0 1096.0 1101.0 1104.0 -18.0 -15.0 765.0 1689.61 960.0 252.0
10 FG2605.ZCE 20250530 1101.0 1104.0 1105.0 1105.0 1086.0 1096.0 1097.0 -8.0 -7.0 531.0 1164.57 1102.0 142.0
11 FG2605.ZCE 20250603 1096.0 1097.0 1097.0 1097.0 1067.0 1069.0 1076.0 -28.0 -21.0 472.0 1015.67 1257.0 155.0
12 FG2605.ZCE 20250604 1069.0 1076.0 1066.0 1102.0 1066.0 1098.0 1084.0 22.0 8.0 1124.0 2436.74 1335.0 78.0
13 FG2605.ZCE 20250605 1098.0 1084.0 1091.0 1093.0 1072.0 1075.0 1080.0 -9.0 -4.0 710.0 1534.27 1384.0 49.0
14 FG2605.ZCE 20250606 1075.0 1080.0 1080.0 1115.0 1080.0 1107.0 1104.0 27.0 24.0 1725.0 3810.47 1727.0 343.0
15 FG2605.ZCE 20250609 1107.0 1104.0 1107.0 1124.0 1100.0 1118.0 1115.0 14.0 11.0 2745.0 6122.65 2891.0 1164.0
16 FG2605.ZCE 20250610 1118.0 1115.0 1115.0 1117.0 1096.0 1097.0 1105.0 -18.0 -10.0 3262.0 7210.99 4456.0 1565.0
17 FG2605.ZCE 20250611 1097.0 1105.0 1096.0 1105.0 1093.0 1096.0 1099.0 -9.0 -6.0 1098.0 2413.88 4791.0 335.0
18 FG2605.ZCE 20250612 1096.0 1099.0 1096.0 1099.0 1077.0 1081.0 1083.0 -18.0 -16.0 1755.0 3802.14 5670.0 879.0
19 FG2605.ZCE 20250613 1081.0 1083.0 1080.0 1088.0 1070.0 1077.0 1079.0 -6.0 -4.0 1186.0 2558.75 5838.0 168.0
20 FG2605.ZCE 20250616 1077.0 1079.0 1079.0 1083.0 1068.0 1083.0 1075.0 4.0 -4.0 1394.0 2996.45 6075.0 237.0
21 FG2605.ZCE 20250617 1083.0 1075.0 1076.0 1085.0 1074.0 1081.0 1079.0 6.0 4.0 943.0 2034.83 6389.0 314.0
22 FG2605.ZCE 20250618 1081.0 1079.0 1082.0 1087.0 1078.0 1084.0 1083.0 5.0 4.0 436.0 944.2 6381.0 -8.0
23 FG2605.ZCE 20250619 1084.0 1083.0 1080.0 1106.0 1080.0 1096.0 1096.0 13.0 13.0 1468.0 3217.64 6681.0 300.0
24 FG2605.ZCE 20250620 1096.0 1096.0 1094.0 1110.0 1090.0 1104.0 1103.0 8.0 7.0 1369.0 3019.71 7009.0 328.0
25 FG2605.ZCE 20250623 1104.0 1103.0 1107.0 1108.0 1095.0 1102.0 1101.0 -1.0 -2.0 563.0 1240.21 7051.0 42.0
26 FG2605.ZCE 20250624 1102.0 1101.0 1102.0 1114.0 1099.0 1106.0 1106.0 5.0 5.0 1453.0 3214.41 7517.0 466.0
27 FG2605.ZCE 20250625 1106.0 1106.0 1106.0 1110.0 1097.0 1107.0 1103.0 1.0 -3.0 695.0 1533.63 7659.0 142.0
28 FG2605.ZCE 20250626 1107.0 1103.0 1107.0 1116.0 1103.0 1113.0 1111.0 10.0 8.0 874.0 1941.76 7829.0 170.0
29 FG2605.ZCE 20250627 1113.0 1111.0 1113.0 1128.0 1107.0 1121.0 1119.0 10.0 8.0 2776.0 6215.04 8235.0 406.0
30 FG2605.ZCE 20250630 1121.0 1119.0 1124.0 1148.0 1119.0 1129.0 1132.0 10.0 13.0 3045.0 6893.75 9251.0 1016.0
31 FG2605.ZCE 20250701 1129.0 1132.0 1130.0 1131.0 1110.0 1113.0 1116.0 -19.0 -16.0 2267.0 5061.98 10008.0 757.0
32 FG2605.ZCE 20250702 1113.0 1116.0 1115.0 1195.0 1115.0 1190.0 1171.0 74.0 55.0 8559.0 20041.08 11854.0 1846.0
33 FG2605.ZCE 20250703 1190.0 1171.0 1189.0 1204.0 1169.0 1183.0 1187.0 12.0 16.0 6681.0 15857.7 13808.0 1954.0
34 FG2605.ZCE 20250704 1183.0 1187.0 1179.0 1205.0 1178.0 1187.0 1191.0 0.0 4.0 5061.0 12056.28 13610.0 -198.0
35 FG2605.ZCE 20250707 1187.0 1191.0 1183.0 1196.0 1183.0 1187.0 1189.0 -4.0 -2.0 1930.0 4590.62 13784.0 174.0
36 FG2605.ZCE 20250708 1187.0 1189.0 1189.0 1202.0 1179.0 1190.0 1191.0 1.0 2.0 3114.0 7420.52 14383.0 599.0
37 FG2605.ZCE 20250709 1190.0 1191.0 1190.0 1203.0 1189.0 1200.0 1197.0 9.0 6.0 2302.0 5510.66 14724.0 341.0
38 FG2605.ZCE 20250710 1200.0 1197.0 1202.0 1245.0 1200.0 1230.0 1221.0 33.0 24.0 6802.0 16612.39 15539.0 815.0
39 FG2605.ZCE 20250711 1230.0 1221.0 1231.0 1250.0 1226.0 1232.0 1238.0 11.0 17.0 3981.0 9857.4 15343.0 -196.0
40 FG2605.ZCE 20250714 1232.0 1238.0 1232.0 1259.0 1226.0 1257.0 1240.0 19.0 2.0 3231.0 8015.37 15838.0 495.0
41 FG2605.ZCE 20250715 1257.0 1240.0 1253.0 1260.0 1228.0 1240.0 1246.0 0.0 6.0 5012.0 12490.17 15913.0 75.0
42 FG2605.ZCE 20250716 1240.0 1246.0 1242.0 1242.0 1225.0 1232.0 1232.0 -14.0 -14.0 3039.0 7488.79 15564.0 -349.0
43 FG2605.ZCE 20250717 1232.0 1232.0 1232.0 1240.0 1227.0 1236.0 1235.0 4.0 3.0 4236.0 10462.93 15945.0 381.0
44 FG2605.ZCE 20250718 1236.0 1235.0 1235.0 1261.0 1235.0 1240.0 1247.0 5.0 12.0 7078.0 17647.42 14707.0 -1238.0
45 FG2605.ZCE 20250721 1240.0 1247.0 1251.0 1336.0 1244.0 1317.0 1295.0 70.0 48.0 13302.0 34449.12 15036.0 329.0
46 FG2605.ZCE 20250722 1317.0 1295.0 1317.0 1406.0 1313.0 1403.0 1362.0 108.0 67.0 18926.0 51536.63 17676.0 2640.0
47 FG2605.ZCE 20250723 1403.0 1362.0 1398.0 1410.0 1335.0 1372.0 1376.0 10.0 14.0 21725.0 59805.39 19763.0 2087.0
48 FG2605.ZCE 20250724 1372.0 1376.0 1370.0 1477.0 1360.0 1437.0 1411.0 61.0 35.0 28578.0 80647.28 24783.0 5020.0
49 FG2605.ZCE 20250725 1437.0 1411.0 1435.0 1477.0 1435.0 1461.0 1462.0 50.0 51.0 19144.0 55992.43 26596.0 1813.0
50 FG2605.ZCE 20250728 1461.0 1462.0 1450.0 1455.0 1330.0 1334.0 1384.0 -128.0 -78.0 34306.0 94941.34 26595.0 -1.0
51 FG2605.ZCE 20250729 1334.0 1384.0 1338.0 1370.0 1310.0 1368.0 1340.0 -16.0 -44.0 18186.0 48750.84 26664.0 69.0
52 FG2605.ZCE 20250730 1368.0 1340.0 1366.0 1438.0 1361.0 1388.0 1404.0 48.0 64.0 36577.0 102699.27 29788.0 3124.0
53 FG2605.ZCE 20250731 1388.0 1404.0 1379.0 1383.0 1281.0 1298.0 1334.0 -106.0 -70.0 28826.0 76892.71 32315.0 2527.0
54 FG2605.ZCE 20250801 1298.0 1334.0 1299.0 1320.0 1273.0 1295.0 1297.0 -39.0 -37.0 20052.0 51996.77 32923.0 608.0
55 FG2605.ZCE 20250804 1295.0 1297.0 1305.0 1312.0 1271.0 1299.0 1292.0 2.0 -5.0 15309.0 39571.16 32619.0 -304.0
56 FG2605.ZCE 20250805 1299.0 1292.0 1298.0 1353.0 1285.0 1332.0 1310.0 40.0 18.0 28571.0 74841.65 30446.0 -2173.0
57 FG2605.ZCE 20250806 1332.0 1310.0 1328.0 1336.0 1302.0 1319.0 1319.0 9.0 9.0 15917.0 41995.88 30720.0 274.0
58 FG2605.ZCE 20250807 1319.0 1319.0 1319.0 1331.0 1296.0 1309.0 1311.0 -10.0 -8.0 14816.0 38840.73 32846.0 2126.0
59 FG2605.ZCE 20250808 1309.0 1311.0 1305.0 1309.0 1280.0 1288.0 1293.0 -23.0 -18.0 12370.0 31981.23 34073.0 1227.0
60 FG2605.ZCE 20250811 1288.0 1293.0 1287.0 1314.0 1280.0 1309.0 1303.0 16.0 10.0 12223.0 31853.41 35754.0 1681.0
61 FG2605.ZCE 20250812 1309.0 1303.0 1307.0 1357.0 1287.0 1330.0 1322.0 27.0 19.0 37553.0 99309.1 38386.0 2632.0
62 FG2605.ZCE 20250813 1330.0 1322.0 1327.0 1343.0 1303.0 1308.0 1328.0 -14.0 6.0 27037.0 71792.5 41006.0 2620.0
63 FG2605.ZCE 20250814 1308.0 1328.0 1300.0 1324.0 1290.0 1316.0 1310.0 -12.0 -18.0 22723.0 59517.63 40789.0 -217.0
64 FG2605.ZCE 20250815 1316.0 1310.0 1318.0 1336.0 1299.0 1309.0 1315.0 -1.0 5.0 23398.0 61557.52 40569.0 -220.0
65 FG2605.ZCE 20250818 1309.0 1315.0 1313.0 1334.0 1290.0 1308.0 1316.0 -7.0 1.0 27639.0 72724.57 41050.0 481.0
66 FG2605.ZCE 20250819 1308.0 1316.0 1313.0 1330.0 1288.0 1291.0 1309.0 -25.0 -7.0 27931.0 73138.89 43620.0 2570.0
67 FG2605.ZCE 20250820 1291.0 1309.0 1294.0 1295.0 1241.0 1255.0 1261.0 -54.0 -48.0 45729.0 115289.38 48755.0 5135.0
68 FG2605.ZCE 20250821 1255.0 1261.0 1260.0 1273.0 1248.0 1252.0 1260.0 -9.0 -1.0 20873.0 52613.27 50136.0 1381.0
69 FG2605.ZCE 20250822 1252.0 1260.0 1253.0 1269.0 1250.0 1269.0 1261.0 9.0 1.0 21442.0 54094.96 52261.0 2125.0
70 FG2605.ZCE 20250825 1269.0 1261.0 1272.0 1298.0 1268.0 1280.0 1286.0 19.0 25.0 53702.0 138074.36 63390.0 11129.0
71 FG2605.ZCE 20250826 1280.0 1286.0 1281.0 1283.0 1263.0 1266.0 1271.0 -20.0 -15.0 23739.0 60363.98 65725.0 2335.0
72 FG2605.ZCE 20250827 1266.0 1271.0 1266.0 1279.0 1257.0 1267.0 1269.0 -4.0 -2.0 17765.0 45100.95 66479.0 754.0
73 FG2605.ZCE 20250828 1267.0 1269.0 1267.0 1268.0 1243.0 1267.0 1256.0 -2.0 -13.0 28807.0 72337.13 67709.0 1230.0
74 FG2605.ZCE 20250829 1267.0 1256.0 1268.0 1280.0 1256.0 1274.0 1266.0 18.0 10.0 22509.0 56979.6 69675.0 1966.0
75 FG2605.ZCE 20250901 1274.0 1266.0 1275.0 1276.0 1226.0 1238.0 1243.0 -28.0 -23.0 46179.0 114806.45 78184.0 8509.0
76 FG2605.ZCE 20250902 1238.0 1243.0 1240.0 1250.0 1231.0 1233.0 1240.0 -10.0 -3.0 21402.0 53090.9 78643.0 459.0
77 FG2605.ZCE 20250903 1233.0 1240.0 1233.0 1250.0 1230.0 1235.0 1239.0 -5.0 -1.0 24229.0 60061.83 81547.0 2904.0
78 FG2605.ZCE 20250904 1235.0 1239.0 1232.0 1245.0 1218.0 1236.0 1233.0 -3.0 -6.0 25779.0 63570.16 82586.0 1039.0
79 FG2605.ZCE 20250905 1236.0 1233.0 1237.0 1300.0 1233.0 1287.0 1267.0 54.0 34.0 52539.0 133109.67 84938.0 2352.0
80 FG2605.ZCE 20250908 1287.0 1267.0 1295.0 1310.0 1269.0 1299.0 1287.0 32.0 20.0 64498.0 165961.95 88620.0 3682.0
81 FG2605.ZCE 20250909 1299.0 1287.0 1297.0 1308.0 1282.0 1289.0 1296.0 2.0 9.0 36874.0 95590.43 91210.0 2590.0
82 FG2605.ZCE 20250910 1289.0 1296.0 1286.0 1290.0 1263.0 1279.0 1278.0 -17.0 -18.0 36173.0 92465.83 95411.0 4201.0
83 FG2605.ZCE 20250911 1279.0 1278.0 1277.0 1295.0 1272.0 1282.0 1281.0 4.0 3.0 26962.0 69083.82 96860.0 1449.0
84 FG2605.ZCE 20250912 1282.0 1281.0 1279.0 1286.0 1263.0 1284.0 1275.0 3.0 -6.0 31340.0 79931.7 100159.0 3299.0
85 FG2605.ZCE 20250915 1284.0 1275.0 1280.0 1317.0 1274.0 1308.0 1296.0 33.0 21.0 50340.0 130486.35 106959.0 6800.0
86 FG2605.ZCE 20250916 1308.0 1296.0 1318.0 1347.0 1318.0 1340.0 1336.0 44.0 40.0 51545.0 137737.04 109079.0 2120.0
87 FG2605.ZCE 20250917 1340.0 1336.0 1341.0 1350.0 1327.0 1342.0 1339.0 6.0 3.0 36838.0 98671.67 111535.0 2456.0
88 FG2605.ZCE 20250918 1342.0 1339.0 1337.0 1347.0 1321.0 1328.0 1333.0 -11.0 -6.0 43434.0 115814.2 114784.0 3249.0
89 FG2605.ZCE 20250919 1328.0 1333.0 1326.0 1348.0 1325.0 1343.0 1337.0 10.0 4.0 45838.0 122561.49 124436.0 9652.0
90 FG2605.ZCE 20250922 1343.0 1337.0 1350.0 1355.0 1318.0 1329.0 1339.0 -8.0 2.0 56672.0 151749.6 129830.0 5394.0
91 FG2605.ZCE 20250923 1329.0 1339.0 1327.0 1327.0 1300.0 1312.0 1310.0 -27.0 -29.0 64658.0 169356.31 131422.0 1592.0
92 FG2605.ZCE 20250924 1312.0 1310.0 1316.0 1383.0 1311.0 1356.0 1354.0 46.0 44.0 155448.0 420897.74 146846.0 15424.0
93 FG2605.ZCE 20250925 1356.0 1354.0 1365.0 1392.0 1356.0 1383.0 1373.0 29.0 19.0 121971.0 335024.93 158540.0 11694.0
94 FG2605.ZCE 20250926 1383.0 1373.0 1381.0 1386.0 1363.0 1372.0 1376.0 -1.0 3.0 72093.0 198434.7 155597.0 -2943.0
95 FG2605.ZCE 20250929 1372.0 1376.0 1369.0 1371.0 1328.0 1346.0 1347.0 -30.0 -29.0 68575.0 184698.54 147471.0 -8126.0
96 FG2605.ZCE 20250930 1346.0 1347.0 1342.0 1358.0 1326.0 1326.0 1344.0 -21.0 -3.0 38181.0 102598.59 144451.0 -3020.0
97 FG2605.ZCE 20251009 1326.0 1344.0 1322.0 1346.0 1316.0 1338.0 1334.0 -6.0 -10.0 52385.0 139714.63 146417.0 1966.0
98 FG2605.ZCE 20251010 1338.0 1334.0 1340.0 1371.0 1328.0 1334.0 1351.0 0.0 17.0 94162.0 254349.8 157066.0 10649.0
99 FG2605.ZCE 20251013 1334.0 1351.0 1325.0 1327.0 1296.0 1313.0 1310.0 -38.0 -41.0 90797.0 237964.57 152366.0 -4700.0
100 FG2605.ZCE 20251014 1313.0 1310.0 1312.0 1314.0 1266.0 1280.0 1283.0 -30.0 -27.0 77558.0 198953.56 158208.0 5842.0
101 FG2605.ZCE 20251015 1280.0 1283.0 1275.0 1288.0 1263.0 1267.0 1273.0 -16.0 -10.0 50596.0 128853.4 158830.0 622.0
102 FG2605.ZCE 20251016 1267.0 1273.0 1274.0 1285.0 1259.0 1284.0 1271.0 11.0 -2.0 52187.0 132654.29 155227.0 -3603.0
103 FG2605.ZCE 20251017 1284.0 1271.0 1284.0 1284.0 1229.0 1231.0 1252.0 -40.0 -19.0 86299.0 216091.54 162759.0 7532.0
104 FG2605.ZCE 20251020 1231.0 1252.0 1234.0 1260.0 1226.0 1231.0 1241.0 -21.0 -11.0 72501.0 180015.65 164453.0 1694.0
105 FG2605.ZCE 20251021 1231.0 1241.0 1230.0 1250.0 1217.0 1236.0 1235.0 -5.0 -6.0 71028.0 175386.2 179768.0 15315.0
106 FG2605.ZCE 20251022 1236.0 1235.0 1238.0 1248.0 1227.0 1241.0 1240.0 6.0 5.0 53539.0 132742.96 181857.0 2089.0
107 FG2605.ZCE 20251023 1241.0 1240.0 1242.0 1261.0 1229.0 1256.0 1244.0 16.0 4.0 64222.0 159795.2 183471.0 1614.0
108 FG2605.ZCE 20251024 1256.0 1244.0 1251.0 1259.0 1234.0 1236.0 1245.0 -8.0 1.0 82920.0 206414.43 197669.0 14198.0
109 FG2605.ZCE 20251027 1236.0 1245.0 1234.0 1250.0 1224.0 1246.0 1237.0 1.0 -8.0 105628.0 261368.61 213374.0 15705.0
110 FG2605.ZCE 20251028 1246.0 1237.0 1250.0 1272.0 1246.0 1263.0 1259.0 26.0 22.0 89457.0 225233.46 220444.0 7070.0
111 FG2605.ZCE 20251029 1263.0 1259.0 1262.0 1283.0 1257.0 1279.0 1272.0 20.0 13.0 77657.0 197513.87 222052.0 1608.0
112 FG2605.ZCE 20251030 1279.0 1272.0 1270.0 1274.0 1235.0 1243.0 1258.0 -29.0 -14.0 84023.0 211335.37 220876.0 -1176.0
113 FG2605.ZCE 20251031 1243.0 1258.0 1238.0 1256.0 1228.0 1232.0 1242.0 -26.0 -16.0 72833.0 180989.12 220410.0 -466.0
114 FG2605.ZCE 20251103 1232.0 1242.0 1236.0 1268.0 1225.0 1239.0 1246.0 -3.0 4.0 132898.0 331280.76 229795.0 9385.0
115 FG2605.ZCE 20251104 1239.0 1246.0 1240.0 1251.0 1230.0 1239.0 1241.0 -7.0 -5.0 96397.0 239244.67 241263.0 11468.0
116 FG2605.ZCE 20251105 1239.0 1241.0 1245.0 1254.0 1219.0 1231.0 1234.0 -10.0 -7.0 161261.0 398040.27 271333.0 30070.0
117 FG2605.ZCE 20251106 1231.0 1234.0 1230.0 1236.0 1211.0 1227.0 1224.0 -7.0 -10.0 140742.0 344523.45 289266.0 17933.0
118 FG2605.ZCE 20251107 1227.0 1224.0 1227.0 1233.0 1219.0 1225.0 1227.0 1.0 3.0 85033.0 208656.85 291764.0 2498.0
119 FG2605.ZCE 20251110 1225.0 1227.0 1220.0 1227.0 1190.0 1205.0 1207.0 -22.0 -20.0 177611.0 428633.11 311513.0 19749.0
120 FG2605.ZCE 20251111 1205.0 1207.0 1203.0 1206.0 1182.0 1184.0 1195.0 -23.0 -12.0 138214.0 330214.74 328810.0 17297.0
121 FG2605.ZCE 20251112 1184.0 1195.0 1184.0 1192.0 1163.0 1169.0 1177.0 -26.0 -18.0 164578.0 387257.45 366856.0 38046.0
122 FG2605.ZCE 20251113 1169.0 1177.0 1167.0 1180.0 1158.0 1173.0 1170.0 -4.0 -7.0 168637.0 394542.47 386193.0 19337.0
123 FG2605.ZCE 20251114 1173.0 1170.0 1176.0 1177.0 1156.0 1160.0 1165.0 -10.0 -5.0 128033.0 298294.94 392469.0 6276.0
124 FG2605.ZCE 20251117 1160.0 1165.0 1158.0 1168.0 1146.0 1165.0 1157.0 0.0 -8.0 170017.0 393282.45 405475.0 13006.0
125 FG2605.ZCE 20251118 1165.0 1157.0 1166.0 1167.0 1147.0 1151.0 1158.0 -6.0 1.0 124988.0 289419.32 403702.0 -1773.0
126 FG2605.ZCE 20251119 1151.0 1158.0 1152.0 1156.0 1136.0 1139.0 1147.0 -19.0 -11.0 119560.0 274300.3 413063.0 9361.0
127 FG2605.ZCE 20251120 1139.0 1147.0 1136.0 1143.0 1105.0 1119.0 1122.0 -28.0 -25.0 316775.0 710875.87 444880.0 31817.0
128 FG2605.ZCE 20251121 1119.0 1122.0 1125.0 1150.0 1110.0 1141.0 1131.0 19.0 9.0 460097.0 1040693.13 435855.0 -9025.0
129 FG2605.ZCE 20251124 1141.0 1131.0 1139.0 1168.0 1136.0 1158.0 1149.0 27.0 18.0 451026.0 1036840.44 432133.0 -3722.0
130 FG2605.ZCE 20251125 1158.0 1149.0 1158.0 1173.0 1150.0 1158.0 1160.0 9.0 11.0 273370.0 633997.69 432763.0 630.0
131 FG2605.ZCE 20251126 1158.0 1160.0 1155.0 1177.0 1152.0 1169.0 1166.0 9.0 6.0 346410.0 807745.52 438872.0 6109.0
132 FG2605.ZCE 20251127 1169.0 1166.0 1174.0 1174.0 1155.0 1156.0 1163.0 -10.0 -3.0 304500.0 708282.67 447861.0 8989.0
133 FG2605.ZCE 20251128 1156.0 1163.0 1160.0 1173.0 1154.0 1170.0 1164.0 7.0 1.0 340412.0 792626.21 443958.0 -3903.0
134 FG2605.ZCE 20251201 1170.0 1164.0 1174.0 1176.0 1153.0 1161.0 1164.0 -3.0 0.0 312382.0 726959.71 454252.0 10294.0
135 FG2605.ZCE 20251202 1161.0 1164.0 1158.0 1167.0 1144.0 1145.0 1156.0 -19.0 -8.0 260602.0 602595.87 483776.0 29524.0
136 FG2605.ZCE 20251203 1145.0 1156.0 1144.0 1148.0 1120.0 1125.0 1130.0 -31.0 -26.0 377502.0 853214.52 535171.0 51395.0
137 FG2605.ZCE 20251204 1125.0 1130.0 1123.0 1133.0 1115.0 1131.0 1123.0 1.0 -7.0 335909.0 754604.98 540175.0 5004.0
138 FG2605.ZCE 20251205 1131.0 1123.0 1131.0 1139.0 1115.0 1115.0 1125.0 -8.0 2.0 295898.0 665940.95 558701.0 18526.0
139 FG2605.ZCE 20251208 1115.0 1125.0 1112.0 1128.0 1106.0 1112.0 1117.0 -13.0 -8.0 408641.0 912587.54 591519.0 32818.0
140 FG2605.ZCE 20251209 1112.0 1117.0 1107.0 1110.0 1072.0 1076.0 1085.0 -41.0 -32.0 517231.0 1122586.23 663795.0 72276.0
141 FG2605.ZCE 20251210 1076.0 1085.0 1071.0 1084.0 1056.0 1062.0 1066.0 -23.0 -19.0 745304.0 1588681.12 723035.0 59240.0
142 FG2605.ZCE 20251211 1062.0 1066.0 1064.0 1075.0 1048.0 1053.0 1061.0 -13.0 -5.0 559743.0 1188268.19 763151.0 40116.0
143 FG2605.ZCE 20251212 1053.0 1061.0 1052.0 1054.0 1015.0 1016.0 1035.0 -45.0 -26.0 730611.0 1511763.81 842397.0 79246.0
144 FG2605.ZCE 20251215 1016.0 1035.0 1021.0 1051.0 1020.0 1039.0 1040.0 4.0 5.0 1001779.0 2083380.92 873996.0 31599.0
145 FG2605.ZCE 20251216 1039.0 1040.0 1039.0 1045.0 1019.0 1038.0 1032.0 -2.0 -8.0 1279255.0 2639936.94 1011777.0 137781.0
146 FG2605.ZCE 20251217 1038.0 1032.0 1033.0 1050.0 1030.0 1038.0 1038.0 6.0 6.0 929732.0 1930529.0 1067201.0 55424.0
147 FG2605.ZCE 20251218 1038.0 1038.0 1039.0 1079.0 1035.0 1062.0 1063.0 24.0 25.0 1833522.0 3899071.44 1075267.0 8066.0
148 FG2605.ZCE 20251219 1062.0 1063.0 1058.0 1062.0 1034.0 1041.0 1047.0 -22.0 -16.0 1078668.0 2258740.0 1137490.0 62223.0
149 FG2605.ZCE 20251222 1041.0 1047.0 1037.0 1041.0 1021.0 1031.0 1031.0 -16.0 -16.0 1080095.0 2227255.61 1194419.0 56929.0
150 FG2605.ZCE 20251223 1031.0 1031.0 1033.0 1040.0 1017.0 1028.0 1027.0 -3.0 -4.0 1001829.0 2058304.23 1241064.0 46645.0
151 FG2605.ZCE 20251224 1028.0 1027.0 1029.0 1058.0 1026.0 1048.0 1043.0 21.0 16.0 1343310.0 2802480.7 1168028.0 -73036.0
152 FG2605.ZCE 20251225 1048.0 1043.0 1050.0 1059.0 1042.0 1047.0 1050.0 4.0 7.0 931030.0 1955720.43 1148356.0 -19672.0
153 FG2605.ZCE 20251226 1047.0 1050.0 1045.0 1066.0 1026.0 1057.0 1045.0 7.0 -5.0 1545893.0 3230378.98 1157782.0 9426.0
154 FG2605.ZCE 20251229 1057.0 1045.0 1052.0 1063.0 1045.0 1051.0 1053.0 6.0 8.0 1192451.0 2510876.24 1159660.0 1878.0
155 FG2605.ZCE 20251230 1051.0 1053.0 1050.0 1090.0 1046.0 1087.0 1073.0 34.0 20.0 1581223.0 3391762.6 1152380.0 -7280.0
156 FG2605.ZCE 20251231 1087.0 1073.0 1091.0 1098.0 1080.0 1087.0 1088.0 14.0 15.0 1292468.0 2813354.71 1031600.0 -120780.0
157 FG2605.ZCE 20260105 1087.0 1088.0 1094.0 1097.0 1076.0 1081.0 1084.0 -7.0 -4.0 850334.0 1843558.28 1042789.0 11189.0
158 FG2605.ZCE 20260106 1081.0 1084.0 1080.0 1094.0 1069.0 1092.0 1082.0 8.0 -2.0 1104024.0 2388704.6 1040901.0 -1888.0
159 FG2605.ZCE 20260107 1092.0 1082.0 1097.0 1166.0 1097.0 1148.0 1133.0 66.0 51.0 2796247.0 6336365.44 1052320.0 11419.0
160 FG2605.ZCE 20260108 1148.0 1133.0 1147.0 1171.0 1136.0 1163.0 1151.0 30.0 18.0 2548725.0 5864883.08 1119812.0 67492.0
161 FG2605.ZCE 20260109 1163.0 1151.0 1165.0 1168.0 1129.0 1144.0 1144.0 -7.0 -7.0 1933542.0 4425790.42 1081673.0 -38139.0
162 FG2605.ZCE 20260112 1144.0 1144.0 1145.0 1149.0 1119.0 1143.0 1131.0 -1.0 -13.0 1782395.0 4033260.39 1081388.0 -285.0
163 FG2605.ZCE 20260113 1143.0 1131.0 1143.0 1144.0 1096.0 1096.0 1119.0 -35.0 -12.0 1644160.0 3680878.2 1172762.0 91374.0
164 FG2605.ZCE 20260114 1096.0 1119.0 1099.0 1102.0 1081.0 1096.0 1092.0 -23.0 -27.0 1476678.0 3224382.4 1192621.0 19859.0
165 FG2605.ZCE 20260115 1096.0 1092.0 1098.0 1102.0 1081.0 1086.0 1089.0 -6.0 -3.0 1121291.0 2442868.11 1172191.0 -20430.0
166 FG2605.ZCE 20260116 1086.0 1089.0 1091.0 1125.0 1084.0 1103.0 1102.0 14.0 13.0 1991299.0 4387521.3 1184446.0 12255.0
167 FG2605.ZCE 20260119 1103.0 1102.0 1103.0 1115.0 1065.0 1070.0 1090.0 -32.0 -12.0 1734647.0 3781147.69 1215441.0 30995.0
168 FG2605.ZCE 20260120 1070.0 1090.0 1070.0 1072.0 1055.0 1056.0 1064.0 -34.0 -26.0 1034025.0 2200552.96 1208942.0 -6499.0
169 FG2605.ZCE 20260121 1056.0 1064.0 1056.0 1061.0 1035.0 1039.0 1050.0 -25.0 -14.0 928332.0 1950413.02 1240659.0 31717.0
170 FG2605.ZCE 20260122 1039.0 1050.0 1042.0 1060.0 1037.0 1057.0 1050.0 7.0 0.0 1152109.0 2420473.76 1239737.0 -922.0
171 FG2605.ZCE 20260123 1057.0 1050.0 1060.0 1073.0 1051.0 1064.0 1061.0 14.0 11.0 1329018.0 2820538.28 1264843.0 25106.0
172 FG2605.ZCE 20260126 1064.0 1061.0 1067.0 1092.0 1059.0 1087.0 1076.0 26.0 15.0 1651420.0 3555183.59 1180782.0 -84061.0
173 FG2605.ZCE 20260127 1087.0 1076.0 1090.0 1092.0 1063.0 1066.0 1073.0 -10.0 -3.0 1176078.0 2523794.74 1205049.0 24267.0
174 FG2605.ZCE 20260128 1066.0 1073.0 1067.0 1076.0 1054.0 1067.0 1068.0 -6.0 -5.0 1000268.0 2136830.32 1205109.0 60.0
175 FG2605.ZCE 20260129 1067.0 1068.0 1067.0 1088.0 1060.0 1087.0 1077.0 19.0 9.0 1217348.0 2621250.54 1215033.0 9924.0
176 FG2605.ZCE 20260130 1087.0 1077.0 1090.0 1092.0 1051.0 1056.0 1071.0 -21.0 -6.0 1578395.0 3381593.73 1258179.0 43146.0
177 FG2605.ZCE 20260202 1056.0 1071.0 1054.0 1087.0 1046.0 1056.0 1069.0 -15.0 -2.0 1656078.0 3540282.38 1185370.0 -72809.0
178 FG2605.ZCE 20260203 1056.0 1069.0 1063.0 1084.0 1062.0 1072.0 1073.0 3.0 4.0 1240890.0 2662834.6 1150384.0 -34986.0
179 FG2605.ZCE 20260204 1072.0 1073.0 1085.0 1120.0 1085.0 1109.0 1103.0 36.0 30.0 2005184.0 4424630.31 1148932.0 -1452.0
180 FG2605.ZCE 20260205 1109.0 1103.0 1108.0 1109.0 1078.0 1088.0 1092.0 -15.0 -11.0 1243498.0 2716436.15 1070449.0 -78483.0
181 FG2605.ZCE 20260206 1088.0 1092.0 1083.0 1083.0 1064.0 1072.0 1072.0 -20.0 -20.0 949211.0 2035874.18 1077276.0 6827.0
182 FG2605.ZCE 20260209 1072.0 1072.0 1070.0 1095.0 1054.0 1078.0 1073.0 6.0 1.0 1251512.0 2685291.51 1101259.0 23983.0
183 FG2605.ZCE 20260210 1078.0 1073.0 1087.0 1091.0 1068.0 1070.0 1079.0 -3.0 6.0 921280.0 1988092.36 1081288.0 -19971.0
184 FG2605.ZCE 20260211 1070.0 1079.0 1070.0 1082.0 1062.0 1071.0 1070.0 -8.0 -9.0 743773.0 1592358.56 1085802.0 4514.0
185 FG2605.ZCE 20260212 1071.0 1070.0 1069.0 1080.0 1058.0 1065.0 1067.0 -5.0 -3.0 827304.0 1766162.92 1073680.0 -12122.0
186 FG2605.ZCE 20260213 1065.0 1067.0 1064.0 1067.0 1040.0 1041.0 1056.0 -26.0 -11.0 679703.0 1435310.86 1052544.0 -21136.0
187 FG2605.ZCE 20260224 1041.0 1056.0 1050.0 1060.0 1037.0 1050.0 1048.0 -6.0 -8.0 679113.0 1423583.93 1132388.0 79844.0
188 FG2605.ZCE 20260225 1050.0 1048.0 1049.0 1073.0 1049.0 1064.0 1062.0 16.0 14.0 1065284.0 2261749.22 1165175.0 32787.0
189 FG2605.ZCE 20260226 1064.0 1062.0 1066.0 1066.0 1047.0 1058.0 1055.0 -4.0 -7.0 796062.0 1679541.33 1208084.0 42909.0
190 FG2605.ZCE 20260227 1058.0 1055.0 1054.0 1064.0 1044.0 1062.0 1052.0 7.0 -3.0 682051.0 1435627.02 1213982.0 5898.0
191 FG2605.ZCE 20260302 1062.0 1052.0 1067.0 1076.0 1028.0 1043.0 1047.0 -9.0 -5.0 1624513.0 3402212.55 1365461.0 151479.0
192 FG2605.ZCE 20260303 1043.0 1047.0 1039.0 1055.0 1027.0 1054.0 1039.0 7.0 -8.0 1263503.0 2626034.82 1328925.0 -36536.0
193 FG2605.ZCE 20260304 1054.0 1039.0 1055.0 1055.0 1037.0 1038.0 1047.0 -1.0 8.0 985426.0 2063254.5 1321021.0 -7904.0
194 FG2605.ZCE 20260305 1038.0 1047.0 1039.0 1065.0 1038.0 1055.0 1051.0 8.0 4.0 1177513.0 2474031.76 1263361.0 -57660.0
195 FG2605.ZCE 20260306 1055.0 1051.0 1056.0 1093.0 1052.0 1087.0 1070.0 36.0 19.0 1384176.0 2962488.47 1256463.0 -6898.0
196 FG2605.ZCE 20260309 1087.0 1070.0 1098.0 1163.0 1090.0 1104.0 1126.0 34.0 56.0 3221864.0 7257894.08 1165149.0 -91314.0
197 FG2605.ZCE 20260310 1104.0 1126.0 1103.0 1109.0 1055.0 1076.0 1081.0 -50.0 -45.0 1655411.0 3577723.97 1116665.0 -48484.0
198 FG2605.ZCE 20260311 1076.0 1081.0 1079.0 1112.0 1072.0 1112.0 1093.0 31.0 12.0 1224677.0 2676853.12 1100205.0 -16460.0
199 FG2605.ZCE 20260312 1112.0 1093.0 1120.0 1155.0 1109.0 1113.0 1126.0 20.0 33.0 1862815.0 4194993.39 1042788.0 -57417.0
200 FG2605.ZCE 20260313 1113.0 1126.0 1120.0 1146.0 1115.0 1135.0 1133.0 9.0 7.0 1273578.0 2886966.75 982347.0 -60441.0
201 FG2605.ZCE 20260316 1135.0 1133.0 1130.0 1134.0 1096.0 1102.0 1116.0 -31.0 -17.0 1326130.0 2960518.77 980173.0 -2174.0
202 FG2605.ZCE 20260317 1102.0 1116.0 1095.0 1106.0 1084.0 1094.0 1096.0 -22.0 -20.0 860219.0 1884771.82 985969.0 5796.0
203 FG2605.ZCE 20260318 1094.0 1096.0 1091.0 1100.0 1064.0 1066.0 1079.0 -30.0 -17.0 918899.0 1983869.05 1014467.0 28498.0
204 FG2605.ZCE 20260319 1066.0 1079.0 1079.0 1084.0 1053.0 1065.0 1068.0 -14.0 -11.0 896639.0 1915538.62 992629.0 -21838.0
205 FG2605.ZCE 20260320 1065.0 1068.0 1061.0 1068.0 1051.0 1054.0 1059.0 -14.0 -9.0 659638.0 1397192.88 1009134.0 16505.0
206 FG2605.ZCE 20260323 1054.0 1059.0 1052.0 1094.0 1045.0 1082.0 1076.0 23.0 17.0 1341595.0 2885826.86 976056.0 -33078.0
207 FG2605.ZCE 20260324 1082.0 1076.0 1061.0 1079.0 1056.0 1064.0 1067.0 -12.0 -9.0 944467.0 2014830.47 970231.0 -5825.0
208 FG2605.ZCE 20260325 1064.0 1067.0 1068.0 1072.0 1049.0 1057.0 1059.0 -10.0 -8.0 741457.0 1570480.36 1016136.0 45905.0
209 FG2605.ZCE 20260326 1057.0 1059.0 1058.0 1059.0 1023.0 1036.0 1038.0 -23.0 -21.0 1019913.0 2117623.09 1144057.0 127921.0
210 FG2605.ZCE 20260327 1036.0 1038.0 1038.0 1045.0 1024.0 1041.0 1036.0 3.0 -2.0 862722.0 1788207.07 1086249.0 -57808.0
211 FG2605.ZCE 20260330 1041.0 1036.0 1046.0 1049.0 1033.0 1040.0 1042.0 4.0 6.0 603809.0 1258057.62 1036865.0 -49384.0
212 FG2605.ZCE 20260331 1040.0 1042.0 1039.0 1040.0 1017.0 1019.0 1025.0 -23.0 -17.0 771909.0 1582729.17 1068995.0 32130.0
213 FG2605.ZCE 20260401 1019.0 1025.0 1017.0 1023.0 998.0 999.0 1009.0 -26.0 -16.0 884052.0 1783348.88 1067174.0 -1821.0
214 FG2605.ZCE 20260402 999.0 1009.0 1003.0 1006.0 986.0 1002.0 997.0 -7.0 -12.0 737319.0 1469957.99 1060721.0 -6453.0
215 FG2605.ZCE 20260403 1002.0 997.0 1003.0 1005.0 977.0 977.0 987.0 -20.0 -10.0 658424.0 1300341.3 1084218.0 23497.0
216 FG2605.ZCE 20260407 977.0 987.0 977.0 985.0 966.0 969.0 976.0 -18.0 -11.0 696137.0 1358289.32 1080408.0 -3810.0
217 FG2605.ZCE 20260408 969.0 976.0 974.0 991.0 962.0 978.0 978.0 2.0 2.0 683038.0 1335876.68 1022263.0 -58145.0
218 FG2605.ZCE 20260409 978.0 978.0 972.0 984.0 969.0 970.0 976.0 -8.0 -2.0 460696.0 899805.04 1005661.0 -16602.0
219 FG2605.ZCE 20260410 970.0 976.0 973.0 975.0 956.0 963.0 965.0 -13.0 -11.0 687113.0 1330179.83 957948.0 -47713.0
220 FG2605.ZCE 20260413 963.0 965.0 965.0 977.0 954.0 957.0 964.0 -8.0 -1.0 679871.0 1317085.34 897709.0 -60239.0
221 FG2605.ZCE 20260414 957.0 964.0 957.0 971.0 957.0 963.0 966.0 -1.0 2.0 494260.0 954526.99 828506.0 -69203.0
222 FG2605.ZCE 20260415 963.0 966.0 964.0 977.0 963.0 971.0 969.0 5.0 3.0 450106.0 872157.37 744205.0 -84301.0
223 FG2605.ZCE 20260416 971.0 969.0 974.0 984.0 951.0 956.0 966.0 -13.0 -3.0 733412.0 1417145.46 680254.0 -63951.0
224 FG2605.ZCE 20260417 956.0 966.0 956.0 975.0 955.0 969.0 964.0 3.0 -2.0 494942.0 954669.26 515407.0 -164847.0
225 FG2605.ZCE 20260420 969.0 964.0 975.0 975.0 965.0 965.0 969.0 1.0 5.0 200809.0 389124.58 446311.0 -69096.0
226 FG2605.ZCE 20260421 965.0 969.0 963.0 970.0 953.0 957.0 959.0 -12.0 -10.0 173327.0 332577.64 411737.0 -34574.0
227 FG2605.ZCE 20260422 957.0 959.0 958.0 961.0 951.0 957.0 956.0 -2.0 -3.0 119676.0 228790.69 376836.0 -34901.0
228 FG2605.ZCE 20260423 957.0 956.0 961.0 971.0 947.0 949.0 958.0 -7.0 2.0 152003.0 291103.86 336706.0 -40130.0
229 FG2605.ZCE 20260424 949.0 958.0 949.0 954.0 940.0 941.0 946.0 -17.0 -12.0 106411.0 201323.5 293740.0 -42966.0
230 FG2605.ZCE 20260427 941.0 946.0 940.0 950.0 938.0 938.0 943.0 -8.0 -3.0 109077.0 205741.86 246320.0 -47420.0
231 FG2605.ZCE 20260428 938.0 943.0 942.0 943.0 911.0 928.0 925.0 -15.0 -18.0 185347.0 342812.35 167007.0 -79313.0
232 FG2605.ZCE 20260429 928.0 925.0 935.0 946.0 924.0 926.0 937.0 1.0 12.0 138707.0 259800.63 106745.0 -60262.0
233 FG2605.ZCE 20260430 926.0 937.0 932.0 935.0 916.0 916.0 927.0 -21.0 -10.0 132509.0 245754.71 6632.0 -100113.0
234 FG2605.ZCE 20260506 916.0 927.0 920.0 930.0 914.0 930.0 920.0 3.0 -7.0 2330.0 4289.32 4624.0 -2008.0
235 FG2605.ZCE 20260507 930.0 920.0 922.0 947.0 922.0 941.0 941.0 21.0 21.0 2850.0 5355.09 2130.0 -2494.0
236 FG2605.ZCE 20260508 941.0 941.0 930.0 933.0 930.0 930.0 930.0 -11.0 -11.0 113.0 210.21 2121.0 -9.0
237 FG2605.ZCE 20260511 930.0 930.0 911.0 930.0 909.0 922.0 916.0 -8.0 -14.0 545.0 998.38 2117.0 -4.0
238 FG2605.ZCE 20260512 922.0 916.0 920.0 930.0 920.0 921.0 923.0 5.0 7.0 27.0 49.87 2114.0 -3.0
239 FG2605.ZCE 20260513 921.0 923.0 921.0 929.0 917.0 921.0 920.0 -2.0 -3.0 204.0 375.45 1986.0 -128.0
240 FG2605.ZCE 20260514 921.0 920.0 912.0 920.0 912.0 918.0 916.0 -2.0 -4.0 8.0 14.65 1978.0 -8.0
241 FG2605.ZCE 20260515 918.0 916.0 910.0 912.0 901.0 901.0 908.0 -15.0 -8.0 126.0 228.81 1939.0 -39.0
242 FG2605.ZCE 20260518 901.0 908.0 891.0 914.0 881.0 885.0 891.0 -23.0 -17.0 305.0 543.54 1846.0 -93.0
243 FG2605.ZCE 20260519 885.0 891.0 891.0 891.0 880.0 888.0 884.0 -3.0 -7.0 639.0 1130.57 0.0 -1846.0