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/FG2607.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
FG2607.ZCE,20250715,,1256.0,1269.0,1270.0,1252.0,1254.0,1264.0,-2.0,8.0,51.0,128.97,37.0,,
FG2607.ZCE,20250716,1254.0,1264.0,1254.0,1254.0,1242.0,1246.0,1248.0,-18.0,-16.0,51.0,127.25,58.0,21.0,
FG2607.ZCE,20250717,1246.0,1248.0,1253.0,1255.0,1244.0,1250.0,1251.0,2.0,3.0,33.0,82.56,76.0,18.0,
FG2607.ZCE,20250718,1250.0,1251.0,1253.0,1276.0,1251.0,1256.0,1264.0,5.0,13.0,84.0,212.3,120.0,44.0,
FG2607.ZCE,20250721,1256.0,1264.0,1260.0,1341.0,1260.0,1320.0,1306.0,56.0,42.0,277.0,723.46,212.0,92.0,
FG2607.ZCE,20250722,1320.0,1306.0,1329.0,1410.0,1329.0,1407.0,1365.0,101.0,59.0,226.0,616.88,276.0,64.0,
FG2607.ZCE,20250723,1407.0,1365.0,1402.0,1412.0,1348.0,1381.0,1383.0,16.0,18.0,293.0,810.64,304.0,28.0,
FG2607.ZCE,20250724,1381.0,1383.0,1385.0,1474.0,1369.0,1440.0,1414.0,57.0,31.0,519.0,1468.05,380.0,76.0,
FG2607.ZCE,20250725,1440.0,1414.0,1460.0,1468.0,1433.0,1458.0,1456.0,44.0,42.0,683.0,1988.27,524.0,144.0,
FG2607.ZCE,20250728,1458.0,1456.0,1450.0,1450.0,1336.0,1337.0,1383.0,-119.0,-73.0,719.0,1988.34,534.0,10.0,
FG2607.ZCE,20250729,1337.0,1383.0,1337.0,1373.0,1320.0,1371.0,1346.0,-12.0,-37.0,518.0,1394.28,601.0,67.0,
FG2607.ZCE,20250730,1371.0,1346.0,1377.0,1437.0,1376.0,1393.0,1408.0,47.0,62.0,927.0,2610.06,784.0,183.0,
FG2607.ZCE,20250731,1393.0,1408.0,1391.0,1392.0,1304.0,1321.0,1344.0,-87.0,-64.0,1040.0,2795.92,807.0,23.0,
FG2607.ZCE,20250801,1321.0,1344.0,1318.0,1338.0,1299.0,1317.0,1316.0,-27.0,-28.0,616.0,1621.89,822.0,15.0,
FG2607.ZCE,20250804,1317.0,1316.0,1328.0,1333.0,1296.0,1322.0,1315.0,6.0,-1.0,462.0,1215.33,838.0,16.0,
FG2607.ZCE,20250805,1322.0,1315.0,1323.0,1364.0,1312.0,1352.0,1334.0,37.0,19.0,684.0,1824.68,998.0,160.0,
FG2607.ZCE,20250806,1352.0,1334.0,1355.0,1355.0,1322.0,1337.0,1336.0,3.0,2.0,419.0,1119.48,1105.0,107.0,
FG2607.ZCE,20250807,1337.0,1336.0,1339.0,1347.0,1319.0,1328.0,1329.0,-8.0,-7.0,249.0,661.97,1105.0,0.0,
FG2607.ZCE,20250808,1328.0,1329.0,1322.0,1328.0,1304.0,1314.0,1313.0,-15.0,-16.0,323.0,848.41,1090.0,-15.0,
FG2607.ZCE,20250811,1314.0,1313.0,1310.0,1332.0,1303.0,1329.0,1322.0,16.0,9.0,245.0,647.91,1093.0,3.0,
FG2607.ZCE,20250812,1329.0,1322.0,1332.0,1369.0,1310.0,1345.0,1341.0,23.0,19.0,645.0,1729.84,1094.0,1.0,
FG2607.ZCE,20250813,1345.0,1341.0,1347.0,1357.0,1325.0,1330.0,1343.0,-11.0,2.0,365.0,980.1,1023.0,-71.0,
FG2607.ZCE,20250814,1330.0,1343.0,1324.0,1343.0,1313.0,1336.0,1330.0,-7.0,-13.0,312.0,830.14,1042.0,19.0,
FG2607.ZCE,20250815,1336.0,1330.0,1340.0,1353.0,1322.0,1328.0,1335.0,-2.0,5.0,425.0,1134.9,1069.0,27.0,
FG2607.ZCE,20250818,1328.0,1335.0,1329.0,1350.0,1313.0,1329.0,1335.0,-6.0,0.0,457.0,1220.18,1159.0,90.0,
FG2607.ZCE,20250819,1329.0,1335.0,1331.0,1350.0,1313.0,1317.0,1331.0,-18.0,-4.0,504.0,1341.54,1212.0,53.0,
FG2607.ZCE,20250820,1317.0,1331.0,1316.0,1316.0,1266.0,1281.0,1286.0,-50.0,-45.0,917.0,2357.76,1281.0,69.0,
FG2607.ZCE,20250821,1281.0,1286.0,1281.0,1296.0,1273.0,1276.0,1284.0,-10.0,-2.0,316.0,811.51,1298.0,17.0,
FG2607.ZCE,20250822,1276.0,1284.0,1279.0,1291.0,1279.0,1291.0,1284.0,7.0,0.0,155.0,398.08,1315.0,17.0,
FG2607.ZCE,20250825,1291.0,1284.0,1292.0,1316.0,1292.0,1303.0,1303.0,19.0,19.0,950.0,2475.78,1406.0,91.0,
FG2607.ZCE,20250826,1303.0,1303.0,1302.0,1302.0,1286.0,1288.0,1293.0,-15.0,-10.0,371.0,959.32,1402.0,-4.0,
FG2607.ZCE,20250827,1288.0,1293.0,1282.0,1300.0,1282.0,1286.0,1291.0,-7.0,-2.0,224.0,578.56,1412.0,10.0,
FG2607.ZCE,20250828,1286.0,1291.0,1290.0,1290.0,1266.0,1286.0,1277.0,-5.0,-14.0,567.0,1448.25,1447.0,35.0,
FG2607.ZCE,20250829,1286.0,1277.0,1290.0,1297.0,1278.0,1291.0,1283.0,14.0,6.0,383.0,983.09,1399.0,-48.0,
FG2607.ZCE,20250901,1291.0,1283.0,1293.0,1293.0,1250.0,1263.0,1268.0,-20.0,-15.0,615.0,1559.25,1374.0,-25.0,
FG2607.ZCE,20250902,1263.0,1268.0,1265.0,1274.0,1257.0,1261.0,1265.0,-7.0,-3.0,207.0,523.51,1370.0,-4.0,
FG2607.ZCE,20250903,1261.0,1265.0,1258.0,1275.0,1258.0,1263.0,1265.0,-2.0,0.0,310.0,784.26,1422.0,52.0,
FG2607.ZCE,20250904,1263.0,1265.0,1268.0,1270.0,1247.0,1265.0,1259.0,0.0,-6.0,214.0,539.06,1404.0,-18.0,
FG2607.ZCE,20250905,1265.0,1259.0,1262.0,1322.0,1261.0,1312.0,1302.0,53.0,43.0,833.0,2168.71,1574.0,170.0,
FG2607.ZCE,20250908,1312.0,1302.0,1320.0,1326.0,1293.0,1317.0,1315.0,15.0,13.0,1100.0,2892.12,1999.0,425.0,
FG2607.ZCE,20250909,1317.0,1315.0,1315.0,1325.0,1304.0,1309.0,1317.0,-6.0,2.0,462.0,1217.3,2171.0,172.0,
FG2607.ZCE,20250910,1309.0,1317.0,1304.0,1311.0,1287.0,1304.0,1298.0,-13.0,-19.0,364.0,945.18,2195.0,24.0,
FG2607.ZCE,20250911,1304.0,1298.0,1301.0,1317.0,1297.0,1304.0,1305.0,6.0,7.0,692.0,1806.57,2466.0,271.0,
FG2607.ZCE,20250912,1304.0,1305.0,1298.0,1308.0,1289.0,1306.0,1299.0,1.0,-6.0,225.0,584.69,2480.0,14.0,
FG2607.ZCE,20250915,1306.0,1299.0,1308.0,1338.0,1300.0,1330.0,1324.0,31.0,25.0,646.0,1710.36,2557.0,77.0,
FG2607.ZCE,20250916,1330.0,1324.0,1345.0,1370.0,1342.0,1360.0,1361.0,36.0,37.0,954.0,2596.69,2753.0,196.0,
FG2607.ZCE,20250917,1360.0,1361.0,1349.0,1370.0,1344.0,1365.0,1361.0,4.0,0.0,384.0,1044.87,2876.0,123.0,
FG2607.ZCE,20250918,1365.0,1361.0,1365.0,1368.0,1347.0,1353.0,1358.0,-8.0,-3.0,731.0,1986.01,3122.0,246.0,
FG2607.ZCE,20250919,1353.0,1358.0,1357.0,1374.0,1352.0,1368.0,1363.0,10.0,5.0,909.0,2477.42,3612.0,490.0,
FG2607.ZCE,20250922,1368.0,1363.0,1375.0,1382.0,1348.0,1353.0,1366.0,-10.0,3.0,919.0,2511.37,3816.0,204.0,
FG2607.ZCE,20250923,1353.0,1366.0,1350.0,1350.0,1330.0,1344.0,1339.0,-22.0,-27.0,614.0,1643.94,3863.0,47.0,
FG2607.ZCE,20250924,1344.0,1339.0,1340.0,1405.0,1338.0,1378.0,1375.0,39.0,36.0,1212.0,3333.1,4195.0,332.0,
FG2607.ZCE,20250925,1378.0,1375.0,1372.0,1412.0,1372.0,1404.0,1398.0,29.0,23.0,819.0,2289.7,4485.0,290.0,
FG2607.ZCE,20250926,1404.0,1398.0,1403.0,1409.0,1388.0,1395.0,1398.0,-3.0,0.0,886.0,2477.59,4930.0,445.0,
FG2607.ZCE,20250929,1395.0,1398.0,1390.0,1394.0,1356.0,1373.0,1372.0,-25.0,-26.0,949.0,2603.3,5220.0,290.0,
FG2607.ZCE,20250930,1373.0,1372.0,1368.0,1381.0,1352.0,1353.0,1372.0,-19.0,0.0,1112.0,3051.97,5111.0,-109.0,
FG2607.ZCE,20251009,1353.0,1372.0,1354.0,1367.0,1342.0,1360.0,1356.0,-12.0,-16.0,822.0,2229.94,5378.0,267.0,
FG2607.ZCE,20251010,1360.0,1356.0,1365.0,1391.0,1354.0,1358.0,1372.0,2.0,16.0,928.0,2545.67,5396.0,18.0,
FG2607.ZCE,20251013,1358.0,1372.0,1350.0,1350.0,1326.0,1344.0,1338.0,-28.0,-34.0,1213.0,3246.68,5331.0,-65.0,
FG2607.ZCE,20251014,1344.0,1338.0,1339.0,1344.0,1299.0,1310.0,1311.0,-28.0,-27.0,1050.0,2753.79,5159.0,-172.0,
FG2607.ZCE,20251015,1310.0,1311.0,1302.0,1317.0,1295.0,1298.0,1304.0,-13.0,-7.0,299.0,779.62,5169.0,10.0,
FG2607.ZCE,20251016,1298.0,1304.0,1318.0,1318.0,1291.0,1310.0,1301.0,6.0,-3.0,338.0,879.77,5154.0,-15.0,
FG2607.ZCE,20251017,1310.0,1301.0,1300.0,1303.0,1264.0,1267.0,1283.0,-34.0,-18.0,687.0,1762.2,5072.0,-82.0,
FG2607.ZCE,20251020,1267.0,1283.0,1276.0,1291.0,1261.0,1265.0,1272.0,-18.0,-11.0,823.0,2092.95,5018.0,-54.0,
FG2607.ZCE,20251021,1265.0,1272.0,1264.0,1281.0,1250.0,1269.0,1263.0,-3.0,-9.0,654.0,1651.83,5000.0,-18.0,
FG2607.ZCE,20251022,1269.0,1263.0,1263.0,1282.0,1263.0,1274.0,1274.0,11.0,11.0,399.0,1016.74,5042.0,42.0,
FG2607.ZCE,20251023,1274.0,1274.0,1270.0,1294.0,1266.0,1290.0,1278.0,16.0,4.0,280.0,715.56,5047.0,5.0,
FG2607.ZCE,20251024,1290.0,1278.0,1288.0,1293.0,1271.0,1272.0,1280.0,-6.0,2.0,334.0,854.95,5045.0,-2.0,
FG2607.ZCE,20251027,1272.0,1280.0,1271.0,1284.0,1262.0,1279.0,1272.0,-1.0,-8.0,391.0,994.77,4949.0,-96.0,
FG2607.ZCE,20251028,1279.0,1272.0,1276.0,1304.0,1276.0,1294.0,1287.0,22.0,15.0,690.0,1775.46,4733.0,-216.0,
FG2607.ZCE,20251029,1294.0,1287.0,1291.0,1313.0,1291.0,1309.0,1303.0,22.0,16.0,325.0,847.27,4704.0,-29.0,
FG2607.ZCE,20251030,1309.0,1303.0,1293.0,1303.0,1272.0,1277.0,1288.0,-26.0,-15.0,520.0,1339.41,4659.0,-45.0,
FG2607.ZCE,20251031,1277.0,1288.0,1278.0,1297.0,1266.0,1270.0,1273.0,-18.0,-15.0,575.0,1464.49,4748.0,89.0,
FG2607.ZCE,20251103,1270.0,1273.0,1272.0,1299.0,1264.0,1274.0,1279.0,1.0,6.0,1007.0,2576.82,4649.0,-99.0,
FG2607.ZCE,20251104,1274.0,1279.0,1271.0,1284.0,1268.0,1275.0,1275.0,-4.0,-4.0,362.0,923.19,4626.0,-23.0,
FG2607.ZCE,20251105,1275.0,1275.0,1277.0,1286.0,1256.0,1265.0,1269.0,-10.0,-6.0,585.0,1484.17,4695.0,69.0,
FG2607.ZCE,20251106,1265.0,1269.0,1268.0,1269.0,1247.0,1265.0,1258.0,-4.0,-11.0,539.0,1355.97,4572.0,-123.0,
FG2607.ZCE,20251107,1265.0,1258.0,1262.0,1267.0,1257.0,1262.0,1263.0,4.0,5.0,142.0,358.66,4529.0,-43.0,
FG2607.ZCE,20251110,1262.0,1263.0,1259.0,1263.0,1228.0,1242.0,1242.0,-21.0,-21.0,1176.0,2920.76,4337.0,-192.0,
FG2607.ZCE,20251111,1242.0,1242.0,1239.0,1241.0,1216.0,1217.0,1226.0,-25.0,-16.0,752.0,1844.33,4422.0,85.0,
FG2607.ZCE,20251112,1217.0,1226.0,1219.0,1225.0,1198.0,1202.0,1213.0,-24.0,-13.0,1151.0,2792.42,4313.0,-109.0,
FG2607.ZCE,20251113,1202.0,1213.0,1201.0,1210.0,1192.0,1205.0,1203.0,-8.0,-10.0,772.0,1857.76,4462.0,149.0,
FG2607.ZCE,20251114,1205.0,1203.0,1202.0,1205.0,1190.0,1194.0,1198.0,-9.0,-5.0,493.0,1181.38,4517.0,55.0,
FG2607.ZCE,20251117,1194.0,1198.0,1181.0,1200.0,1181.0,1197.0,1194.0,-1.0,-4.0,809.0,1931.69,4663.0,146.0,
FG2607.ZCE,20251118,1197.0,1194.0,1198.0,1203.0,1183.0,1187.0,1191.0,-7.0,-3.0,638.0,1519.73,4521.0,-142.0,
FG2607.ZCE,20251119,1187.0,1191.0,1189.0,1192.0,1173.0,1174.0,1179.0,-17.0,-12.0,741.0,1746.84,4555.0,34.0,
FG2607.ZCE,20251120,1174.0,1179.0,1178.0,1178.0,1143.0,1153.0,1157.0,-26.0,-22.0,1021.0,2362.08,4791.0,236.0,
FG2607.ZCE,20251121,1153.0,1157.0,1160.0,1181.0,1147.0,1172.0,1164.0,15.0,7.0,2033.0,4733.65,5380.0,589.0,
FG2607.ZCE,20251124,1172.0,1164.0,1173.0,1197.0,1169.0,1189.0,1181.0,25.0,17.0,913.0,2157.06,5499.0,119.0,
FG2607.ZCE,20251125,1189.0,1181.0,1187.0,1202.0,1182.0,1184.0,1189.0,3.0,8.0,982.0,2335.6,5593.0,94.0,
FG2607.ZCE,20251126,1184.0,1189.0,1179.0,1201.0,1177.0,1193.0,1191.0,4.0,2.0,988.0,2353.32,5801.0,208.0,
FG2607.ZCE,20251127,1193.0,1191.0,1192.0,1193.0,1178.0,1181.0,1184.0,-10.0,-7.0,317.0,750.78,5810.0,9.0,
FG2607.ZCE,20251128,1181.0,1184.0,1180.0,1194.0,1178.0,1190.0,1187.0,6.0,3.0,821.0,1948.95,5796.0,-14.0,
FG2607.ZCE,20251201,1190.0,1187.0,1193.0,1193.0,1174.0,1181.0,1183.0,-6.0,-4.0,1255.0,2970.09,5921.0,125.0,
FG2607.ZCE,20251202,1181.0,1183.0,1182.0,1186.0,1164.0,1164.0,1176.0,-19.0,-7.0,1159.0,2726.55,6193.0,272.0,
FG2607.ZCE,20251203,1164.0,1176.0,1164.0,1166.0,1143.0,1146.0,1151.0,-30.0,-25.0,727.0,1673.19,6220.0,27.0,
FG2607.ZCE,20251204,1146.0,1151.0,1146.0,1156.0,1138.0,1155.0,1145.0,4.0,-6.0,387.0,886.01,6284.0,64.0,
FG2607.ZCE,20251205,1155.0,1145.0,1155.0,1161.0,1140.0,1141.0,1149.0,-4.0,4.0,404.0,928.38,6277.0,-7.0,
FG2607.ZCE,20251208,1141.0,1149.0,1147.0,1151.0,1131.0,1134.0,1139.0,-15.0,-10.0,383.0,872.6,6206.0,-71.0,
FG2607.ZCE,20251209,1134.0,1139.0,1132.0,1132.0,1098.0,1104.0,1111.0,-35.0,-28.0,1904.0,4231.85,6300.0,94.0,
FG2607.ZCE,20251210,1104.0,1111.0,1099.0,1109.0,1082.0,1088.0,1093.0,-23.0,-18.0,766.0,1674.84,6307.0,7.0,
FG2607.ZCE,20251211,1088.0,1093.0,1093.0,1100.0,1080.0,1083.0,1088.0,-10.0,-5.0,2284.0,4970.14,6222.0,-85.0,
FG2607.ZCE,20251212,1083.0,1088.0,1080.0,1080.0,1044.0,1044.0,1062.0,-44.0,-26.0,1009.0,2143.64,6234.0,12.0,
FG2607.ZCE,20251215,1044.0,1062.0,1049.0,1080.0,1049.0,1068.0,1070.0,6.0,8.0,793.0,1696.74,6199.0,-35.0,
FG2607.ZCE,20251216,1068.0,1070.0,1065.0,1074.0,1049.0,1067.0,1059.0,-3.0,-11.0,1039.0,2201.5,6330.0,131.0,
FG2607.ZCE,20251217,1067.0,1059.0,1064.0,1079.0,1060.0,1068.0,1069.0,9.0,10.0,762.0,1628.0,6373.0,43.0,
FG2607.ZCE,20251218,1068.0,1069.0,1068.0,1113.0,1067.0,1098.0,1098.0,29.0,29.0,2499.0,5486.34,6286.0,-87.0,
FG2607.ZCE,20251219,1098.0,1098.0,1095.0,1095.0,1070.0,1077.0,1081.0,-21.0,-17.0,576.0,1245.37,6242.0,-44.0,
FG2607.ZCE,20251222,1077.0,1081.0,1067.0,1077.0,1056.0,1065.0,1066.0,-16.0,-15.0,1291.0,2751.88,6275.0,33.0,
FG2607.ZCE,20251223,1065.0,1066.0,1064.0,1075.0,1053.0,1063.0,1063.0,-3.0,-3.0,560.0,1190.4,6246.0,-29.0,
FG2607.ZCE,20251224,1063.0,1063.0,1065.0,1090.0,1065.0,1082.0,1078.0,19.0,15.0,908.0,1957.59,6259.0,13.0,
FG2607.ZCE,20251225,1082.0,1078.0,1091.0,1091.0,1076.0,1082.0,1084.0,4.0,6.0,386.0,836.49,6220.0,-39.0,
FG2607.ZCE,20251226,1082.0,1084.0,1082.0,1099.0,1062.0,1093.0,1080.0,9.0,-4.0,729.0,1574.19,6208.0,-12.0,
FG2607.ZCE,20251229,1093.0,1080.0,1077.0,1098.0,1077.0,1086.0,1088.0,6.0,8.0,690.0,1501.12,6225.0,17.0,
FG2607.ZCE,20251230,1086.0,1088.0,1089.0,1123.0,1082.0,1121.0,1110.0,33.0,22.0,1433.0,3181.45,6280.0,55.0,
FG2607.ZCE,20251231,1121.0,1110.0,1125.0,1133.0,1115.0,1124.0,1122.0,14.0,12.0,632.0,1418.66,6269.0,-11.0,
FG2607.ZCE,20260105,1124.0,1122.0,1127.0,1130.0,1109.0,1115.0,1118.0,-7.0,-4.0,502.0,1122.89,6304.0,35.0,
FG2607.ZCE,20260106,1115.0,1118.0,1113.0,1127.0,1104.0,1127.0,1115.0,9.0,-3.0,636.0,1417.76,6296.0,-8.0,
FG2607.ZCE,20260107,1127.0,1115.0,1135.0,1204.0,1132.0,1188.0,1167.0,73.0,52.0,2424.0,5658.73,6744.0,448.0,
FG2607.ZCE,20260108,1188.0,1167.0,1186.0,1205.0,1171.0,1188.0,1186.0,21.0,19.0,2788.0,6611.12,7539.0,795.0,
FG2607.ZCE,20260109,1188.0,1186.0,1187.0,1196.0,1160.0,1176.0,1174.0,-10.0,-12.0,822.0,1929.36,7446.0,-93.0,
FG2607.ZCE,20260112,1176.0,1174.0,1171.0,1180.0,1151.0,1173.0,1164.0,-1.0,-10.0,1218.0,2834.99,7501.0,55.0,
FG2607.ZCE,20260113,1173.0,1164.0,1175.0,1175.0,1136.0,1137.0,1153.0,-27.0,-11.0,1247.0,2876.04,7660.0,159.0,
FG2607.ZCE,20260114,1137.0,1153.0,1137.0,1142.0,1123.0,1136.0,1132.0,-17.0,-21.0,936.0,2119.75,7752.0,92.0,
FG2607.ZCE,20260115,1136.0,1132.0,1134.0,1140.0,1122.0,1128.0,1130.0,-4.0,-2.0,519.0,1173.34,7687.0,-65.0,
FG2607.ZCE,20260116,1128.0,1130.0,1136.0,1161.0,1123.0,1140.0,1143.0,10.0,13.0,1032.0,2358.54,7555.0,-132.0,
FG2607.ZCE,20260119,1140.0,1143.0,1147.0,1152.0,1107.0,1108.0,1122.0,-35.0,-21.0,1037.0,2327.95,7570.0,15.0,
FG2607.ZCE,20260120,1108.0,1122.0,1110.0,1110.0,1095.0,1096.0,1103.0,-26.0,-19.0,843.0,1859.43,7585.0,15.0,
FG2607.ZCE,20260121,1096.0,1103.0,1097.0,1098.0,1075.0,1079.0,1089.0,-24.0,-14.0,857.0,1866.68,7596.0,11.0,
FG2607.ZCE,20260122,1079.0,1089.0,1081.0,1097.0,1075.0,1094.0,1088.0,5.0,-1.0,643.0,1399.53,7593.0,-3.0,
FG2607.ZCE,20260123,1094.0,1088.0,1096.0,1112.0,1091.0,1104.0,1100.0,16.0,12.0,662.0,1456.73,7592.0,-1.0,
FG2607.ZCE,20260126,1104.0,1100.0,1103.0,1126.0,1102.0,1122.0,1113.0,22.0,13.0,931.0,2071.73,7328.0,-264.0,
FG2607.ZCE,20260127,1122.0,1113.0,1124.0,1124.0,1101.0,1104.0,1110.0,-9.0,-3.0,602.0,1336.03,7349.0,21.0,
FG2607.ZCE,20260128,1104.0,1110.0,1104.0,1114.0,1092.0,1104.0,1106.0,-6.0,-4.0,323.0,714.64,7373.0,24.0,
FG2607.ZCE,20260129,1104.0,1106.0,1106.0,1123.0,1100.0,1122.0,1115.0,16.0,9.0,594.0,1324.87,7387.0,14.0,
FG2607.ZCE,20260130,1122.0,1115.0,1125.0,1129.0,1093.0,1097.0,1108.0,-18.0,-7.0,1175.0,2604.68,7617.0,230.0,
FG2607.ZCE,20260202,1097.0,1108.0,1095.0,1126.0,1090.0,1098.0,1104.0,-10.0,-4.0,16883.0,37270.62,20294.0,12677.0,
FG2607.ZCE,20260203,1098.0,1104.0,1105.0,1125.0,1104.0,1111.0,1110.0,7.0,6.0,21779.0,48347.51,37233.0,16939.0,
FG2607.ZCE,20260204,1111.0,1110.0,1118.0,1160.0,1118.0,1148.0,1144.0,38.0,34.0,60122.0,137527.72,54197.0,16964.0,
FG2607.ZCE,20260205,1148.0,1144.0,1146.0,1146.0,1121.0,1129.0,1133.0,-15.0,-11.0,52134.0,118116.31,55504.0,1307.0,
FG2607.ZCE,20260206,1129.0,1133.0,1124.0,1124.0,1106.0,1114.0,1115.0,-19.0,-18.0,55279.0,123261.23,57981.0,2477.0,
FG2607.ZCE,20260209,1114.0,1115.0,1111.0,1133.0,1095.0,1120.0,1114.0,5.0,-1.0,82137.0,182977.91,56123.0,-1858.0,
FG2607.ZCE,20260210,1120.0,1114.0,1123.0,1129.0,1108.0,1109.0,1118.0,-5.0,4.0,55252.0,123558.56,57125.0,1002.0,
FG2607.ZCE,20260211,1109.0,1118.0,1112.0,1126.0,1105.0,1116.0,1113.0,-2.0,-5.0,51364.0,114294.48,53650.0,-3475.0,
FG2607.ZCE,20260212,1116.0,1113.0,1112.0,1126.0,1102.0,1109.0,1113.0,-4.0,0.0,46836.0,104261.91,48968.0,-4682.0,
FG2607.ZCE,20260213,1109.0,1113.0,1107.0,1112.0,1094.0,1097.0,1105.0,-16.0,-8.0,31718.0,70113.78,52452.0,3484.0,
FG2607.ZCE,20260224,1097.0,1105.0,1102.0,1113.0,1087.0,1100.0,1099.0,-5.0,-6.0,25507.0,56058.23,52114.0,-338.0,
FG2607.ZCE,20260225,1100.0,1099.0,1101.0,1122.0,1098.0,1112.0,1111.0,13.0,12.0,28506.0,63321.59,51860.0,-254.0,
FG2607.ZCE,20260226,1112.0,1111.0,1110.0,1111.0,1095.0,1106.0,1103.0,-5.0,-8.0,39862.0,87921.79,52859.0,999.0,
FG2607.ZCE,20260227,1106.0,1103.0,1102.0,1111.0,1091.0,1111.0,1098.0,8.0,-5.0,22139.0,48605.59,52300.0,-559.0,
FG2607.ZCE,20260302,1111.0,1098.0,1115.0,1124.0,1082.0,1098.0,1096.0,0.0,-2.0,64268.0,140930.78,58875.0,6575.0,
FG2607.ZCE,20260303,1098.0,1096.0,1095.0,1111.0,1084.0,1108.0,1095.0,12.0,-1.0,37910.0,82989.39,58882.0,7.0,
FG2607.ZCE,20260304,1108.0,1095.0,1109.0,1111.0,1094.0,1096.0,1103.0,1.0,8.0,32850.0,72463.69,57170.0,-1712.0,
FG2607.ZCE,20260305,1096.0,1103.0,1096.0,1114.0,1095.0,1104.0,1102.0,1.0,-1.0,50781.0,111961.13,57099.0,-71.0,
FG2607.ZCE,20260306,1104.0,1102.0,1105.0,1143.0,1104.0,1137.0,1121.0,35.0,19.0,32915.0,73797.69,58288.0,1189.0,
FG2607.ZCE,20260309,1137.0,1121.0,1145.0,1210.0,1141.0,1158.0,1179.0,37.0,58.0,60855.0,143526.54,54256.0,-4032.0,
FG2607.ZCE,20260310,1158.0,1179.0,1153.0,1163.0,1117.0,1135.0,1135.0,-44.0,-44.0,31877.0,72340.17,55248.0,992.0,
FG2607.ZCE,20260311,1135.0,1135.0,1138.0,1166.0,1128.0,1163.0,1148.0,28.0,13.0,22730.0,52199.33,53474.0,-1774.0,
FG2607.ZCE,20260312,1163.0,1148.0,1171.0,1202.0,1165.0,1171.0,1179.0,23.0,31.0,57121.0,134656.55,53322.0,-152.0,
FG2607.ZCE,20260313,1171.0,1179.0,1174.0,1199.0,1172.0,1190.0,1189.0,11.0,10.0,31805.0,75635.42,53522.0,200.0,
FG2607.ZCE,20260316,1190.0,1189.0,1184.0,1191.0,1161.0,1167.0,1177.0,-22.0,-12.0,39989.0,94128.86,52447.0,-1075.0,
FG2607.ZCE,20260317,1167.0,1177.0,1159.0,1169.0,1147.0,1158.0,1157.0,-19.0,-20.0,26622.0,61607.01,52173.0,-274.0,
FG2607.ZCE,20260318,1158.0,1157.0,1158.0,1165.0,1129.0,1132.0,1145.0,-25.0,-12.0,27485.0,62958.37,52404.0,231.0,
FG2607.ZCE,20260319,1132.0,1145.0,1144.0,1147.0,1117.0,1130.0,1130.0,-15.0,-15.0,27773.0,62784.59,53068.0,664.0,
FG2607.ZCE,20260320,1130.0,1130.0,1125.0,1133.0,1117.0,1119.0,1125.0,-11.0,-5.0,26004.0,58490.67,53588.0,520.0,
FG2607.ZCE,20260323,1119.0,1125.0,1116.0,1165.0,1111.0,1154.0,1146.0,29.0,21.0,53119.0,121738.55,53982.0,394.0,
FG2607.ZCE,20260324,1154.0,1146.0,1137.0,1153.0,1129.0,1139.0,1144.0,-7.0,-2.0,27673.0,63314.75,54549.0,567.0,
FG2607.ZCE,20260325,1139.0,1144.0,1144.0,1148.0,1125.0,1132.0,1134.0,-12.0,-10.0,31927.0,72418.29,55657.0,1108.0,
FG2607.ZCE,20260326,1132.0,1134.0,1133.0,1133.0,1104.0,1114.0,1117.0,-20.0,-17.0,46752.0,104481.18,59417.0,3760.0,
FG2607.ZCE,20260327,1114.0,1117.0,1116.0,1120.0,1104.0,1113.0,1111.0,-4.0,-6.0,36972.0,82150.88,60441.0,1024.0,
FG2607.ZCE,20260330,1113.0,1111.0,1117.0,1123.0,1108.0,1116.0,1115.0,5.0,4.0,37436.0,83498.27,61856.0,1415.0,
FG2607.ZCE,20260331,1116.0,1115.0,1112.0,1112.0,1089.0,1090.0,1098.0,-25.0,-17.0,37989.0,83460.02,63351.0,1495.0,
FG2607.ZCE,20260401,1090.0,1098.0,1090.0,1090.0,1069.0,1071.0,1077.0,-27.0,-21.0,28292.0,60963.97,67952.0,4601.0,
FG2607.ZCE,20260402,1071.0,1077.0,1069.0,1077.0,1061.0,1072.0,1069.0,-5.0,-8.0,59785.0,127841.1,71308.0,3356.0,
FG2607.ZCE,20260403,1072.0,1069.0,1073.0,1077.0,1053.0,1054.0,1060.0,-15.0,-9.0,45516.0,96469.87,71754.0,446.0,
FG2607.ZCE,20260407,1054.0,1060.0,1052.0,1059.0,1029.0,1033.0,1045.0,-27.0,-15.0,57698.0,120590.93,72082.0,328.0,
FG2607.ZCE,20260408,1033.0,1045.0,1035.0,1049.0,1025.0,1036.0,1038.0,-9.0,-7.0,54682.0,113514.81,75023.0,2941.0,
FG2607.ZCE,20260409,1036.0,1038.0,1037.0,1044.0,1023.0,1023.0,1033.0,-15.0,-5.0,42120.0,87045.9,78962.0,3939.0,
FG2607.ZCE,20260410,1023.0,1033.0,1022.0,1033.0,1012.0,1019.0,1022.0,-14.0,-11.0,58544.0,119660.37,85232.0,6270.0,
FG2607.ZCE,20260413,1019.0,1022.0,1020.0,1028.0,1004.0,1007.0,1013.0,-15.0,-9.0,52486.0,106355.89,95154.0,9922.0,
FG2607.ZCE,20260414,1007.0,1013.0,1006.0,1014.0,1005.0,1011.0,1009.0,-2.0,-4.0,48913.0,98677.1,100539.0,5385.0,
FG2607.ZCE,20260415,1011.0,1009.0,1011.0,1021.0,1008.0,1018.0,1014.0,9.0,5.0,45606.0,92509.27,102656.0,2117.0,
FG2607.ZCE,20260416,1018.0,1014.0,1019.0,1023.0,1003.0,1011.0,1012.0,-3.0,-2.0,75753.0,153382.21,111498.0,8842.0,
FG2607.ZCE,20260417,1011.0,1012.0,1012.0,1028.0,1002.0,1021.0,1015.0,9.0,3.0,71575.0,145270.22,107148.0,-4350.0,
FG2607.ZCE,20260420,1021.0,1015.0,1018.0,1030.0,1016.0,1024.0,1023.0,9.0,8.0,68004.0,139135.84,108693.0,1545.0,
FG2607.ZCE,20260421,1024.0,1023.0,1021.0,1028.0,1006.0,1013.0,1016.0,-10.0,-7.0,76284.0,154941.54,115592.0,6899.0,
FG2607.ZCE,20260422,1013.0,1016.0,1012.0,1021.0,1008.0,1020.0,1016.0,4.0,0.0,53499.0,108678.21,115450.0,-142.0,
FG2607.ZCE,20260423,1020.0,1016.0,1024.0,1034.0,1016.0,1018.0,1024.0,2.0,8.0,74288.0,152155.74,117183.0,1733.0,
FG2607.ZCE,20260424,1018.0,1024.0,1019.0,1023.0,1010.0,1012.0,1017.0,-12.0,-7.0,62437.0,126963.66,116546.0,-637.0,
FG2607.ZCE,20260427,1012.0,1017.0,1012.0,1021.0,1005.0,1007.0,1011.0,-10.0,-6.0,64410.0,130196.44,122054.0,5508.0,
FG2607.ZCE,20260428,1007.0,1011.0,1006.0,1009.0,970.0,979.0,981.0,-32.0,-30.0,143694.0,282065.4,132409.0,10355.0,
FG2607.ZCE,20260429,979.0,981.0,982.0,982.0,968.0,969.0,975.0,-12.0,-6.0,87973.0,171531.26,133291.0,882.0,
FG2607.ZCE,20260430,969.0,975.0,967.0,988.0,960.0,986.0,974.0,11.0,-1.0,142180.0,276882.89,134284.0,993.0,
FG2607.ZCE,20260506,986.0,974.0,991.0,996.0,978.0,987.0,988.0,13.0,14.0,72423.0,143037.69,140300.0,6016.0,
FG2607.ZCE,20260507,987.0,988.0,985.0,1005.0,981.0,998.0,993.0,10.0,5.0,96356.0,191285.54,146804.0,6504.0,
FG2607.ZCE,20260508,998.0,993.0,990.0,997.0,969.0,975.0,984.0,-18.0,-9.0,127911.0,251808.48,160070.0,13266.0,
FG2607.ZCE,20260511,975.0,984.0,973.0,981.0,969.0,977.0,975.0,-7.0,-9.0,107307.0,209354.92,165701.0,5631.0,
FG2607.ZCE,20260512,977.0,975.0,978.0,984.0,963.0,966.0,972.0,-9.0,-3.0,84595.0,164389.93,167368.0,1667.0,
FG2607.ZCE,20260513,966.0,972.0,963.0,979.0,962.0,971.0,970.0,-1.0,-2.0,103873.0,201600.02,167538.0,170.0,
FG2607.ZCE,20260514,971.0,970.0,971.0,976.0,952.0,961.0,962.0,-9.0,-8.0,124562.0,239694.09,173890.0,6352.0,
FG2607.ZCE,20260515,961.0,962.0,961.0,962.0,945.0,951.0,955.0,-11.0,-7.0,93621.0,178828.63,172895.0,-995.0,
FG2607.ZCE,20260518,951.0,955.0,950.0,959.0,936.0,950.0,949.0,-5.0,-6.0,145405.0,276026.84,164268.0,-8627.0,
FG2607.ZCE,20260519,950.0,949.0,952.0,953.0,938.0,941.0,943.0,-8.0,-6.0,124548.0,234964.12,162909.0,-1359.0,
FG2607.ZCE,20260520,941.0,943.0,945.0,956.0,935.0,940.0,943.0,-3.0,0.0,143857.0,271388.89,165160.0,2251.0,
FG2607.ZCE,20260521,940.0,943.0,942.0,959.0,939.0,950.0,949.0,7.0,6.0,153145.0,290701.37,152984.0,-12176.0,
FG2607.ZCE,20260522,950.0,949.0,947.0,955.0,938.0,942.0,947.0,-7.0,-2.0,108750.0,205909.36,148172.0,-4812.0,
FG2607.ZCE,20260525,942.0,947.0,944.0,977.0,939.0,966.0,958.0,19.0,11.0,129238.0,247669.32,128080.0,-20092.0,
FG2607.ZCE,20260526,966.0,958.0,966.0,968.0,944.0,951.0,951.0,-7.0,-7.0,129699.0,246747.17,122168.0,-5912.0,
FG2607.ZCE,20260527,951.0,951.0,952.0,962.0,949.0,955.0,956.0,4.0,5.0,99582.0,190378.82,116379.0,-5789.0,
FG2607.ZCE,20260528,955.0,956.0,955.0,961.0,950.0,955.0,956.0,-1.0,0.0,86576.0,165469.17,108124.0,-8255.0,
FG2607.ZCE,20260529,955.0,956.0,954.0,970.0,954.0,969.0,961.0,13.0,5.0,139874.0,268946.74,95827.0,-12297.0,
FG2607.ZCE,20260601,969.0,961.0,970.0,973.0,956.0,963.0,963.0,2.0,2.0,63662.0,122659.04,95464.0,-363.0,
FG2607.ZCE,20260602,963.0,963.0,966.0,966.0,950.0,956.0,957.0,-7.0,-6.0,33122.0,63397.33,90824.0,-4640.0,
FG2607.ZCE,20260603,956.0,957.0,954.0,964.0,954.0,960.0,960.0,3.0,3.0,31424.0,60311.53,86025.0,-4799.0,
FG2607.ZCE,20260604,960.0,960.0,961.0,964.0,943.0,948.0,952.0,-12.0,-8.0,41714.0,79429.04,83729.0,-2296.0,
FG2607.ZCE,20260605,948.0,952.0,944.0,952.0,930.0,932.0,938.0,-20.0,-14.0,45286.0,84991.63,87842.0,4113.0,
FG2607.ZCE,20260608,932.0,938.0,932.0,936.0,923.0,925.0,929.0,-13.0,-9.0,40376.0,75011.41,83290.0,-4552.0,
FG2607.ZCE,20260609,925.0,929.0,922.0,930.0,920.0,924.0,924.0,-5.0,-5.0,37130.0,68705.37,82696.0,-594.0,
FG2607.ZCE,20260610,924.0,924.0,925.0,930.0,922.0,926.0,926.0,2.0,2.0,36093.0,66848.43,78178.0,-4518.0,
FG2607.ZCE,20260611,926.0,926.0,926.0,931.0,916.0,917.0,923.0,-9.0,-3.0,90867.0,169073.37,68498.0,-9680.0,
FG2607.ZCE,20260612,917.0,923.0,919.0,925.0,917.0,924.0,921.0,1.0,-2.0,36283.0,66801.15,66599.0,-1899.0,
FG2607.ZCE,20260615,924.0,921.0,924.0,941.0,924.0,936.0,935.0,15.0,14.0,34455.0,64402.77,51091.0,-15508.0,
FG2607.ZCE,20260616,936.0,935.0,939.0,939.0,922.0,925.0,929.0,-10.0,-6.0,17136.0,31851.77,44762.0,-6329.0,
FG2607.ZCE,20260617,925.0,929.0,925.0,931.0,918.0,919.0,924.0,-10.0,-5.0,13149.0,24293.81,43194.0,-1568.0,
FG2607.ZCE,20260618,919.0,924.0,918.0,924.0,908.0,909.0,914.0,-15.0,-10.0,15168.0,27735.47,40062.0,-3132.0,
FG2607.ZCE,20260622,909.0,914.0,904.0,914.0,903.0,906.0,909.0,-8.0,-5.0,6720.0,12218.22,38612.0,-1450.0,
FG2607.ZCE,20260623,906.0,909.0,905.0,921.0,902.0,913.0,913.0,4.0,4.0,25822.0,47148.05,31528.0,-7084.0,
FG2607.ZCE,20260624,913.0,913.0,912.0,919.0,909.0,912.0,915.0,-1.0,2.0,8002.0,14639.83,28741.0,-2787.0,
FG2607.ZCE,20260625,912.0,915.0,915.0,917.0,906.0,911.0,912.0,-4.0,-3.0,10159.0,18533.92,26385.0,-2356.0,
FG2607.ZCE,20260626,911.0,912.0,914.0,915.0,902.0,906.0,907.0,-6.0,-5.0,11241.0,20398.59,25150.0,-1235.0,
FG2607.ZCE,20260629,906.0,907.0,907.0,920.0,907.0,918.0,914.0,11.0,7.0,13300.0,24320.1,22485.0,-2665.0,
FG2607.ZCE,20260630,918.0,914.0,917.0,928.0,912.0,925.0,917.0,11.0,3.0,24043.0,44093.86,2871.0,-19614.0,
FG2607.ZCE,20260701,925.0,917.0,921.0,930.0,911.0,925.0,926.0,8.0,9.0,930.0,1722.13,1965.0,-906.0,
FG2607.ZCE,20260702,925.0,926.0,923.0,931.0,923.0,930.0,928.0,4.0,2.0,283.0,525.23,1847.0,-118.0,
FG2607.ZCE,20260703,930.0,928.0,930.0,935.0,930.0,930.0,934.0,2.0,6.0,193.0,360.35,1721.0,-126.0,
FG2607.ZCE,20260706,930.0,934.0,930.0,931.0,922.0,922.0,924.0,-12.0,-10.0,141.0,260.45,1580.0,-141.0,
FG2607.ZCE,20260707,922.0,924.0,913.0,913.0,905.0,905.0,907.0,-19.0,-17.0,855.0,1551.78,825.0,-755.0,
FG2607.ZCE,20260708,905.0,907.0,905.0,915.0,905.0,915.0,915.0,8.0,8.0,50.0,91.46,775.0,-50.0,
FG2607.ZCE,20260709,915.0,915.0,900.0,900.0,900.0,900.0,900.0,-15.0,-15.0,2.0,3.6,775.0,0.0,
FG2607.ZCE,20260710,900.0,900.0,900.0,912.0,900.0,910.0,911.0,10.0,11.0,130.0,236.8,745.0,-30.0,
FG2607.ZCE,20260713,910.0,911.0,915.0,915.0,915.0,915.0,915.0,4.0,4.0,37.0,67.71,708.0,-37.0,
FG2607.ZCE,20260714,915.0,915.0,910.0,927.0,910.0,920.0,923.0,5.0,8.0,285.0,526.05,0.0,-708.0,
1 ts_code trade_date pre_close pre_settle open high low close settle change1 change2 vol amount oi oi_chg delv_settle
2 FG2607.ZCE 20250715 1256.0 1269.0 1270.0 1252.0 1254.0 1264.0 -2.0 8.0 51.0 128.97 37.0
3 FG2607.ZCE 20250716 1254.0 1264.0 1254.0 1254.0 1242.0 1246.0 1248.0 -18.0 -16.0 51.0 127.25 58.0 21.0
4 FG2607.ZCE 20250717 1246.0 1248.0 1253.0 1255.0 1244.0 1250.0 1251.0 2.0 3.0 33.0 82.56 76.0 18.0
5 FG2607.ZCE 20250718 1250.0 1251.0 1253.0 1276.0 1251.0 1256.0 1264.0 5.0 13.0 84.0 212.3 120.0 44.0
6 FG2607.ZCE 20250721 1256.0 1264.0 1260.0 1341.0 1260.0 1320.0 1306.0 56.0 42.0 277.0 723.46 212.0 92.0
7 FG2607.ZCE 20250722 1320.0 1306.0 1329.0 1410.0 1329.0 1407.0 1365.0 101.0 59.0 226.0 616.88 276.0 64.0
8 FG2607.ZCE 20250723 1407.0 1365.0 1402.0 1412.0 1348.0 1381.0 1383.0 16.0 18.0 293.0 810.64 304.0 28.0
9 FG2607.ZCE 20250724 1381.0 1383.0 1385.0 1474.0 1369.0 1440.0 1414.0 57.0 31.0 519.0 1468.05 380.0 76.0
10 FG2607.ZCE 20250725 1440.0 1414.0 1460.0 1468.0 1433.0 1458.0 1456.0 44.0 42.0 683.0 1988.27 524.0 144.0
11 FG2607.ZCE 20250728 1458.0 1456.0 1450.0 1450.0 1336.0 1337.0 1383.0 -119.0 -73.0 719.0 1988.34 534.0 10.0
12 FG2607.ZCE 20250729 1337.0 1383.0 1337.0 1373.0 1320.0 1371.0 1346.0 -12.0 -37.0 518.0 1394.28 601.0 67.0
13 FG2607.ZCE 20250730 1371.0 1346.0 1377.0 1437.0 1376.0 1393.0 1408.0 47.0 62.0 927.0 2610.06 784.0 183.0
14 FG2607.ZCE 20250731 1393.0 1408.0 1391.0 1392.0 1304.0 1321.0 1344.0 -87.0 -64.0 1040.0 2795.92 807.0 23.0
15 FG2607.ZCE 20250801 1321.0 1344.0 1318.0 1338.0 1299.0 1317.0 1316.0 -27.0 -28.0 616.0 1621.89 822.0 15.0
16 FG2607.ZCE 20250804 1317.0 1316.0 1328.0 1333.0 1296.0 1322.0 1315.0 6.0 -1.0 462.0 1215.33 838.0 16.0
17 FG2607.ZCE 20250805 1322.0 1315.0 1323.0 1364.0 1312.0 1352.0 1334.0 37.0 19.0 684.0 1824.68 998.0 160.0
18 FG2607.ZCE 20250806 1352.0 1334.0 1355.0 1355.0 1322.0 1337.0 1336.0 3.0 2.0 419.0 1119.48 1105.0 107.0
19 FG2607.ZCE 20250807 1337.0 1336.0 1339.0 1347.0 1319.0 1328.0 1329.0 -8.0 -7.0 249.0 661.97 1105.0 0.0
20 FG2607.ZCE 20250808 1328.0 1329.0 1322.0 1328.0 1304.0 1314.0 1313.0 -15.0 -16.0 323.0 848.41 1090.0 -15.0
21 FG2607.ZCE 20250811 1314.0 1313.0 1310.0 1332.0 1303.0 1329.0 1322.0 16.0 9.0 245.0 647.91 1093.0 3.0
22 FG2607.ZCE 20250812 1329.0 1322.0 1332.0 1369.0 1310.0 1345.0 1341.0 23.0 19.0 645.0 1729.84 1094.0 1.0
23 FG2607.ZCE 20250813 1345.0 1341.0 1347.0 1357.0 1325.0 1330.0 1343.0 -11.0 2.0 365.0 980.1 1023.0 -71.0
24 FG2607.ZCE 20250814 1330.0 1343.0 1324.0 1343.0 1313.0 1336.0 1330.0 -7.0 -13.0 312.0 830.14 1042.0 19.0
25 FG2607.ZCE 20250815 1336.0 1330.0 1340.0 1353.0 1322.0 1328.0 1335.0 -2.0 5.0 425.0 1134.9 1069.0 27.0
26 FG2607.ZCE 20250818 1328.0 1335.0 1329.0 1350.0 1313.0 1329.0 1335.0 -6.0 0.0 457.0 1220.18 1159.0 90.0
27 FG2607.ZCE 20250819 1329.0 1335.0 1331.0 1350.0 1313.0 1317.0 1331.0 -18.0 -4.0 504.0 1341.54 1212.0 53.0
28 FG2607.ZCE 20250820 1317.0 1331.0 1316.0 1316.0 1266.0 1281.0 1286.0 -50.0 -45.0 917.0 2357.76 1281.0 69.0
29 FG2607.ZCE 20250821 1281.0 1286.0 1281.0 1296.0 1273.0 1276.0 1284.0 -10.0 -2.0 316.0 811.51 1298.0 17.0
30 FG2607.ZCE 20250822 1276.0 1284.0 1279.0 1291.0 1279.0 1291.0 1284.0 7.0 0.0 155.0 398.08 1315.0 17.0
31 FG2607.ZCE 20250825 1291.0 1284.0 1292.0 1316.0 1292.0 1303.0 1303.0 19.0 19.0 950.0 2475.78 1406.0 91.0
32 FG2607.ZCE 20250826 1303.0 1303.0 1302.0 1302.0 1286.0 1288.0 1293.0 -15.0 -10.0 371.0 959.32 1402.0 -4.0
33 FG2607.ZCE 20250827 1288.0 1293.0 1282.0 1300.0 1282.0 1286.0 1291.0 -7.0 -2.0 224.0 578.56 1412.0 10.0
34 FG2607.ZCE 20250828 1286.0 1291.0 1290.0 1290.0 1266.0 1286.0 1277.0 -5.0 -14.0 567.0 1448.25 1447.0 35.0
35 FG2607.ZCE 20250829 1286.0 1277.0 1290.0 1297.0 1278.0 1291.0 1283.0 14.0 6.0 383.0 983.09 1399.0 -48.0
36 FG2607.ZCE 20250901 1291.0 1283.0 1293.0 1293.0 1250.0 1263.0 1268.0 -20.0 -15.0 615.0 1559.25 1374.0 -25.0
37 FG2607.ZCE 20250902 1263.0 1268.0 1265.0 1274.0 1257.0 1261.0 1265.0 -7.0 -3.0 207.0 523.51 1370.0 -4.0
38 FG2607.ZCE 20250903 1261.0 1265.0 1258.0 1275.0 1258.0 1263.0 1265.0 -2.0 0.0 310.0 784.26 1422.0 52.0
39 FG2607.ZCE 20250904 1263.0 1265.0 1268.0 1270.0 1247.0 1265.0 1259.0 0.0 -6.0 214.0 539.06 1404.0 -18.0
40 FG2607.ZCE 20250905 1265.0 1259.0 1262.0 1322.0 1261.0 1312.0 1302.0 53.0 43.0 833.0 2168.71 1574.0 170.0
41 FG2607.ZCE 20250908 1312.0 1302.0 1320.0 1326.0 1293.0 1317.0 1315.0 15.0 13.0 1100.0 2892.12 1999.0 425.0
42 FG2607.ZCE 20250909 1317.0 1315.0 1315.0 1325.0 1304.0 1309.0 1317.0 -6.0 2.0 462.0 1217.3 2171.0 172.0
43 FG2607.ZCE 20250910 1309.0 1317.0 1304.0 1311.0 1287.0 1304.0 1298.0 -13.0 -19.0 364.0 945.18 2195.0 24.0
44 FG2607.ZCE 20250911 1304.0 1298.0 1301.0 1317.0 1297.0 1304.0 1305.0 6.0 7.0 692.0 1806.57 2466.0 271.0
45 FG2607.ZCE 20250912 1304.0 1305.0 1298.0 1308.0 1289.0 1306.0 1299.0 1.0 -6.0 225.0 584.69 2480.0 14.0
46 FG2607.ZCE 20250915 1306.0 1299.0 1308.0 1338.0 1300.0 1330.0 1324.0 31.0 25.0 646.0 1710.36 2557.0 77.0
47 FG2607.ZCE 20250916 1330.0 1324.0 1345.0 1370.0 1342.0 1360.0 1361.0 36.0 37.0 954.0 2596.69 2753.0 196.0
48 FG2607.ZCE 20250917 1360.0 1361.0 1349.0 1370.0 1344.0 1365.0 1361.0 4.0 0.0 384.0 1044.87 2876.0 123.0
49 FG2607.ZCE 20250918 1365.0 1361.0 1365.0 1368.0 1347.0 1353.0 1358.0 -8.0 -3.0 731.0 1986.01 3122.0 246.0
50 FG2607.ZCE 20250919 1353.0 1358.0 1357.0 1374.0 1352.0 1368.0 1363.0 10.0 5.0 909.0 2477.42 3612.0 490.0
51 FG2607.ZCE 20250922 1368.0 1363.0 1375.0 1382.0 1348.0 1353.0 1366.0 -10.0 3.0 919.0 2511.37 3816.0 204.0
52 FG2607.ZCE 20250923 1353.0 1366.0 1350.0 1350.0 1330.0 1344.0 1339.0 -22.0 -27.0 614.0 1643.94 3863.0 47.0
53 FG2607.ZCE 20250924 1344.0 1339.0 1340.0 1405.0 1338.0 1378.0 1375.0 39.0 36.0 1212.0 3333.1 4195.0 332.0
54 FG2607.ZCE 20250925 1378.0 1375.0 1372.0 1412.0 1372.0 1404.0 1398.0 29.0 23.0 819.0 2289.7 4485.0 290.0
55 FG2607.ZCE 20250926 1404.0 1398.0 1403.0 1409.0 1388.0 1395.0 1398.0 -3.0 0.0 886.0 2477.59 4930.0 445.0
56 FG2607.ZCE 20250929 1395.0 1398.0 1390.0 1394.0 1356.0 1373.0 1372.0 -25.0 -26.0 949.0 2603.3 5220.0 290.0
57 FG2607.ZCE 20250930 1373.0 1372.0 1368.0 1381.0 1352.0 1353.0 1372.0 -19.0 0.0 1112.0 3051.97 5111.0 -109.0
58 FG2607.ZCE 20251009 1353.0 1372.0 1354.0 1367.0 1342.0 1360.0 1356.0 -12.0 -16.0 822.0 2229.94 5378.0 267.0
59 FG2607.ZCE 20251010 1360.0 1356.0 1365.0 1391.0 1354.0 1358.0 1372.0 2.0 16.0 928.0 2545.67 5396.0 18.0
60 FG2607.ZCE 20251013 1358.0 1372.0 1350.0 1350.0 1326.0 1344.0 1338.0 -28.0 -34.0 1213.0 3246.68 5331.0 -65.0
61 FG2607.ZCE 20251014 1344.0 1338.0 1339.0 1344.0 1299.0 1310.0 1311.0 -28.0 -27.0 1050.0 2753.79 5159.0 -172.0
62 FG2607.ZCE 20251015 1310.0 1311.0 1302.0 1317.0 1295.0 1298.0 1304.0 -13.0 -7.0 299.0 779.62 5169.0 10.0
63 FG2607.ZCE 20251016 1298.0 1304.0 1318.0 1318.0 1291.0 1310.0 1301.0 6.0 -3.0 338.0 879.77 5154.0 -15.0
64 FG2607.ZCE 20251017 1310.0 1301.0 1300.0 1303.0 1264.0 1267.0 1283.0 -34.0 -18.0 687.0 1762.2 5072.0 -82.0
65 FG2607.ZCE 20251020 1267.0 1283.0 1276.0 1291.0 1261.0 1265.0 1272.0 -18.0 -11.0 823.0 2092.95 5018.0 -54.0
66 FG2607.ZCE 20251021 1265.0 1272.0 1264.0 1281.0 1250.0 1269.0 1263.0 -3.0 -9.0 654.0 1651.83 5000.0 -18.0
67 FG2607.ZCE 20251022 1269.0 1263.0 1263.0 1282.0 1263.0 1274.0 1274.0 11.0 11.0 399.0 1016.74 5042.0 42.0
68 FG2607.ZCE 20251023 1274.0 1274.0 1270.0 1294.0 1266.0 1290.0 1278.0 16.0 4.0 280.0 715.56 5047.0 5.0
69 FG2607.ZCE 20251024 1290.0 1278.0 1288.0 1293.0 1271.0 1272.0 1280.0 -6.0 2.0 334.0 854.95 5045.0 -2.0
70 FG2607.ZCE 20251027 1272.0 1280.0 1271.0 1284.0 1262.0 1279.0 1272.0 -1.0 -8.0 391.0 994.77 4949.0 -96.0
71 FG2607.ZCE 20251028 1279.0 1272.0 1276.0 1304.0 1276.0 1294.0 1287.0 22.0 15.0 690.0 1775.46 4733.0 -216.0
72 FG2607.ZCE 20251029 1294.0 1287.0 1291.0 1313.0 1291.0 1309.0 1303.0 22.0 16.0 325.0 847.27 4704.0 -29.0
73 FG2607.ZCE 20251030 1309.0 1303.0 1293.0 1303.0 1272.0 1277.0 1288.0 -26.0 -15.0 520.0 1339.41 4659.0 -45.0
74 FG2607.ZCE 20251031 1277.0 1288.0 1278.0 1297.0 1266.0 1270.0 1273.0 -18.0 -15.0 575.0 1464.49 4748.0 89.0
75 FG2607.ZCE 20251103 1270.0 1273.0 1272.0 1299.0 1264.0 1274.0 1279.0 1.0 6.0 1007.0 2576.82 4649.0 -99.0
76 FG2607.ZCE 20251104 1274.0 1279.0 1271.0 1284.0 1268.0 1275.0 1275.0 -4.0 -4.0 362.0 923.19 4626.0 -23.0
77 FG2607.ZCE 20251105 1275.0 1275.0 1277.0 1286.0 1256.0 1265.0 1269.0 -10.0 -6.0 585.0 1484.17 4695.0 69.0
78 FG2607.ZCE 20251106 1265.0 1269.0 1268.0 1269.0 1247.0 1265.0 1258.0 -4.0 -11.0 539.0 1355.97 4572.0 -123.0
79 FG2607.ZCE 20251107 1265.0 1258.0 1262.0 1267.0 1257.0 1262.0 1263.0 4.0 5.0 142.0 358.66 4529.0 -43.0
80 FG2607.ZCE 20251110 1262.0 1263.0 1259.0 1263.0 1228.0 1242.0 1242.0 -21.0 -21.0 1176.0 2920.76 4337.0 -192.0
81 FG2607.ZCE 20251111 1242.0 1242.0 1239.0 1241.0 1216.0 1217.0 1226.0 -25.0 -16.0 752.0 1844.33 4422.0 85.0
82 FG2607.ZCE 20251112 1217.0 1226.0 1219.0 1225.0 1198.0 1202.0 1213.0 -24.0 -13.0 1151.0 2792.42 4313.0 -109.0
83 FG2607.ZCE 20251113 1202.0 1213.0 1201.0 1210.0 1192.0 1205.0 1203.0 -8.0 -10.0 772.0 1857.76 4462.0 149.0
84 FG2607.ZCE 20251114 1205.0 1203.0 1202.0 1205.0 1190.0 1194.0 1198.0 -9.0 -5.0 493.0 1181.38 4517.0 55.0
85 FG2607.ZCE 20251117 1194.0 1198.0 1181.0 1200.0 1181.0 1197.0 1194.0 -1.0 -4.0 809.0 1931.69 4663.0 146.0
86 FG2607.ZCE 20251118 1197.0 1194.0 1198.0 1203.0 1183.0 1187.0 1191.0 -7.0 -3.0 638.0 1519.73 4521.0 -142.0
87 FG2607.ZCE 20251119 1187.0 1191.0 1189.0 1192.0 1173.0 1174.0 1179.0 -17.0 -12.0 741.0 1746.84 4555.0 34.0
88 FG2607.ZCE 20251120 1174.0 1179.0 1178.0 1178.0 1143.0 1153.0 1157.0 -26.0 -22.0 1021.0 2362.08 4791.0 236.0
89 FG2607.ZCE 20251121 1153.0 1157.0 1160.0 1181.0 1147.0 1172.0 1164.0 15.0 7.0 2033.0 4733.65 5380.0 589.0
90 FG2607.ZCE 20251124 1172.0 1164.0 1173.0 1197.0 1169.0 1189.0 1181.0 25.0 17.0 913.0 2157.06 5499.0 119.0
91 FG2607.ZCE 20251125 1189.0 1181.0 1187.0 1202.0 1182.0 1184.0 1189.0 3.0 8.0 982.0 2335.6 5593.0 94.0
92 FG2607.ZCE 20251126 1184.0 1189.0 1179.0 1201.0 1177.0 1193.0 1191.0 4.0 2.0 988.0 2353.32 5801.0 208.0
93 FG2607.ZCE 20251127 1193.0 1191.0 1192.0 1193.0 1178.0 1181.0 1184.0 -10.0 -7.0 317.0 750.78 5810.0 9.0
94 FG2607.ZCE 20251128 1181.0 1184.0 1180.0 1194.0 1178.0 1190.0 1187.0 6.0 3.0 821.0 1948.95 5796.0 -14.0
95 FG2607.ZCE 20251201 1190.0 1187.0 1193.0 1193.0 1174.0 1181.0 1183.0 -6.0 -4.0 1255.0 2970.09 5921.0 125.0
96 FG2607.ZCE 20251202 1181.0 1183.0 1182.0 1186.0 1164.0 1164.0 1176.0 -19.0 -7.0 1159.0 2726.55 6193.0 272.0
97 FG2607.ZCE 20251203 1164.0 1176.0 1164.0 1166.0 1143.0 1146.0 1151.0 -30.0 -25.0 727.0 1673.19 6220.0 27.0
98 FG2607.ZCE 20251204 1146.0 1151.0 1146.0 1156.0 1138.0 1155.0 1145.0 4.0 -6.0 387.0 886.01 6284.0 64.0
99 FG2607.ZCE 20251205 1155.0 1145.0 1155.0 1161.0 1140.0 1141.0 1149.0 -4.0 4.0 404.0 928.38 6277.0 -7.0
100 FG2607.ZCE 20251208 1141.0 1149.0 1147.0 1151.0 1131.0 1134.0 1139.0 -15.0 -10.0 383.0 872.6 6206.0 -71.0
101 FG2607.ZCE 20251209 1134.0 1139.0 1132.0 1132.0 1098.0 1104.0 1111.0 -35.0 -28.0 1904.0 4231.85 6300.0 94.0
102 FG2607.ZCE 20251210 1104.0 1111.0 1099.0 1109.0 1082.0 1088.0 1093.0 -23.0 -18.0 766.0 1674.84 6307.0 7.0
103 FG2607.ZCE 20251211 1088.0 1093.0 1093.0 1100.0 1080.0 1083.0 1088.0 -10.0 -5.0 2284.0 4970.14 6222.0 -85.0
104 FG2607.ZCE 20251212 1083.0 1088.0 1080.0 1080.0 1044.0 1044.0 1062.0 -44.0 -26.0 1009.0 2143.64 6234.0 12.0
105 FG2607.ZCE 20251215 1044.0 1062.0 1049.0 1080.0 1049.0 1068.0 1070.0 6.0 8.0 793.0 1696.74 6199.0 -35.0
106 FG2607.ZCE 20251216 1068.0 1070.0 1065.0 1074.0 1049.0 1067.0 1059.0 -3.0 -11.0 1039.0 2201.5 6330.0 131.0
107 FG2607.ZCE 20251217 1067.0 1059.0 1064.0 1079.0 1060.0 1068.0 1069.0 9.0 10.0 762.0 1628.0 6373.0 43.0
108 FG2607.ZCE 20251218 1068.0 1069.0 1068.0 1113.0 1067.0 1098.0 1098.0 29.0 29.0 2499.0 5486.34 6286.0 -87.0
109 FG2607.ZCE 20251219 1098.0 1098.0 1095.0 1095.0 1070.0 1077.0 1081.0 -21.0 -17.0 576.0 1245.37 6242.0 -44.0
110 FG2607.ZCE 20251222 1077.0 1081.0 1067.0 1077.0 1056.0 1065.0 1066.0 -16.0 -15.0 1291.0 2751.88 6275.0 33.0
111 FG2607.ZCE 20251223 1065.0 1066.0 1064.0 1075.0 1053.0 1063.0 1063.0 -3.0 -3.0 560.0 1190.4 6246.0 -29.0
112 FG2607.ZCE 20251224 1063.0 1063.0 1065.0 1090.0 1065.0 1082.0 1078.0 19.0 15.0 908.0 1957.59 6259.0 13.0
113 FG2607.ZCE 20251225 1082.0 1078.0 1091.0 1091.0 1076.0 1082.0 1084.0 4.0 6.0 386.0 836.49 6220.0 -39.0
114 FG2607.ZCE 20251226 1082.0 1084.0 1082.0 1099.0 1062.0 1093.0 1080.0 9.0 -4.0 729.0 1574.19 6208.0 -12.0
115 FG2607.ZCE 20251229 1093.0 1080.0 1077.0 1098.0 1077.0 1086.0 1088.0 6.0 8.0 690.0 1501.12 6225.0 17.0
116 FG2607.ZCE 20251230 1086.0 1088.0 1089.0 1123.0 1082.0 1121.0 1110.0 33.0 22.0 1433.0 3181.45 6280.0 55.0
117 FG2607.ZCE 20251231 1121.0 1110.0 1125.0 1133.0 1115.0 1124.0 1122.0 14.0 12.0 632.0 1418.66 6269.0 -11.0
118 FG2607.ZCE 20260105 1124.0 1122.0 1127.0 1130.0 1109.0 1115.0 1118.0 -7.0 -4.0 502.0 1122.89 6304.0 35.0
119 FG2607.ZCE 20260106 1115.0 1118.0 1113.0 1127.0 1104.0 1127.0 1115.0 9.0 -3.0 636.0 1417.76 6296.0 -8.0
120 FG2607.ZCE 20260107 1127.0 1115.0 1135.0 1204.0 1132.0 1188.0 1167.0 73.0 52.0 2424.0 5658.73 6744.0 448.0
121 FG2607.ZCE 20260108 1188.0 1167.0 1186.0 1205.0 1171.0 1188.0 1186.0 21.0 19.0 2788.0 6611.12 7539.0 795.0
122 FG2607.ZCE 20260109 1188.0 1186.0 1187.0 1196.0 1160.0 1176.0 1174.0 -10.0 -12.0 822.0 1929.36 7446.0 -93.0
123 FG2607.ZCE 20260112 1176.0 1174.0 1171.0 1180.0 1151.0 1173.0 1164.0 -1.0 -10.0 1218.0 2834.99 7501.0 55.0
124 FG2607.ZCE 20260113 1173.0 1164.0 1175.0 1175.0 1136.0 1137.0 1153.0 -27.0 -11.0 1247.0 2876.04 7660.0 159.0
125 FG2607.ZCE 20260114 1137.0 1153.0 1137.0 1142.0 1123.0 1136.0 1132.0 -17.0 -21.0 936.0 2119.75 7752.0 92.0
126 FG2607.ZCE 20260115 1136.0 1132.0 1134.0 1140.0 1122.0 1128.0 1130.0 -4.0 -2.0 519.0 1173.34 7687.0 -65.0
127 FG2607.ZCE 20260116 1128.0 1130.0 1136.0 1161.0 1123.0 1140.0 1143.0 10.0 13.0 1032.0 2358.54 7555.0 -132.0
128 FG2607.ZCE 20260119 1140.0 1143.0 1147.0 1152.0 1107.0 1108.0 1122.0 -35.0 -21.0 1037.0 2327.95 7570.0 15.0
129 FG2607.ZCE 20260120 1108.0 1122.0 1110.0 1110.0 1095.0 1096.0 1103.0 -26.0 -19.0 843.0 1859.43 7585.0 15.0
130 FG2607.ZCE 20260121 1096.0 1103.0 1097.0 1098.0 1075.0 1079.0 1089.0 -24.0 -14.0 857.0 1866.68 7596.0 11.0
131 FG2607.ZCE 20260122 1079.0 1089.0 1081.0 1097.0 1075.0 1094.0 1088.0 5.0 -1.0 643.0 1399.53 7593.0 -3.0
132 FG2607.ZCE 20260123 1094.0 1088.0 1096.0 1112.0 1091.0 1104.0 1100.0 16.0 12.0 662.0 1456.73 7592.0 -1.0
133 FG2607.ZCE 20260126 1104.0 1100.0 1103.0 1126.0 1102.0 1122.0 1113.0 22.0 13.0 931.0 2071.73 7328.0 -264.0
134 FG2607.ZCE 20260127 1122.0 1113.0 1124.0 1124.0 1101.0 1104.0 1110.0 -9.0 -3.0 602.0 1336.03 7349.0 21.0
135 FG2607.ZCE 20260128 1104.0 1110.0 1104.0 1114.0 1092.0 1104.0 1106.0 -6.0 -4.0 323.0 714.64 7373.0 24.0
136 FG2607.ZCE 20260129 1104.0 1106.0 1106.0 1123.0 1100.0 1122.0 1115.0 16.0 9.0 594.0 1324.87 7387.0 14.0
137 FG2607.ZCE 20260130 1122.0 1115.0 1125.0 1129.0 1093.0 1097.0 1108.0 -18.0 -7.0 1175.0 2604.68 7617.0 230.0
138 FG2607.ZCE 20260202 1097.0 1108.0 1095.0 1126.0 1090.0 1098.0 1104.0 -10.0 -4.0 16883.0 37270.62 20294.0 12677.0
139 FG2607.ZCE 20260203 1098.0 1104.0 1105.0 1125.0 1104.0 1111.0 1110.0 7.0 6.0 21779.0 48347.51 37233.0 16939.0
140 FG2607.ZCE 20260204 1111.0 1110.0 1118.0 1160.0 1118.0 1148.0 1144.0 38.0 34.0 60122.0 137527.72 54197.0 16964.0
141 FG2607.ZCE 20260205 1148.0 1144.0 1146.0 1146.0 1121.0 1129.0 1133.0 -15.0 -11.0 52134.0 118116.31 55504.0 1307.0
142 FG2607.ZCE 20260206 1129.0 1133.0 1124.0 1124.0 1106.0 1114.0 1115.0 -19.0 -18.0 55279.0 123261.23 57981.0 2477.0
143 FG2607.ZCE 20260209 1114.0 1115.0 1111.0 1133.0 1095.0 1120.0 1114.0 5.0 -1.0 82137.0 182977.91 56123.0 -1858.0
144 FG2607.ZCE 20260210 1120.0 1114.0 1123.0 1129.0 1108.0 1109.0 1118.0 -5.0 4.0 55252.0 123558.56 57125.0 1002.0
145 FG2607.ZCE 20260211 1109.0 1118.0 1112.0 1126.0 1105.0 1116.0 1113.0 -2.0 -5.0 51364.0 114294.48 53650.0 -3475.0
146 FG2607.ZCE 20260212 1116.0 1113.0 1112.0 1126.0 1102.0 1109.0 1113.0 -4.0 0.0 46836.0 104261.91 48968.0 -4682.0
147 FG2607.ZCE 20260213 1109.0 1113.0 1107.0 1112.0 1094.0 1097.0 1105.0 -16.0 -8.0 31718.0 70113.78 52452.0 3484.0
148 FG2607.ZCE 20260224 1097.0 1105.0 1102.0 1113.0 1087.0 1100.0 1099.0 -5.0 -6.0 25507.0 56058.23 52114.0 -338.0
149 FG2607.ZCE 20260225 1100.0 1099.0 1101.0 1122.0 1098.0 1112.0 1111.0 13.0 12.0 28506.0 63321.59 51860.0 -254.0
150 FG2607.ZCE 20260226 1112.0 1111.0 1110.0 1111.0 1095.0 1106.0 1103.0 -5.0 -8.0 39862.0 87921.79 52859.0 999.0
151 FG2607.ZCE 20260227 1106.0 1103.0 1102.0 1111.0 1091.0 1111.0 1098.0 8.0 -5.0 22139.0 48605.59 52300.0 -559.0
152 FG2607.ZCE 20260302 1111.0 1098.0 1115.0 1124.0 1082.0 1098.0 1096.0 0.0 -2.0 64268.0 140930.78 58875.0 6575.0
153 FG2607.ZCE 20260303 1098.0 1096.0 1095.0 1111.0 1084.0 1108.0 1095.0 12.0 -1.0 37910.0 82989.39 58882.0 7.0
154 FG2607.ZCE 20260304 1108.0 1095.0 1109.0 1111.0 1094.0 1096.0 1103.0 1.0 8.0 32850.0 72463.69 57170.0 -1712.0
155 FG2607.ZCE 20260305 1096.0 1103.0 1096.0 1114.0 1095.0 1104.0 1102.0 1.0 -1.0 50781.0 111961.13 57099.0 -71.0
156 FG2607.ZCE 20260306 1104.0 1102.0 1105.0 1143.0 1104.0 1137.0 1121.0 35.0 19.0 32915.0 73797.69 58288.0 1189.0
157 FG2607.ZCE 20260309 1137.0 1121.0 1145.0 1210.0 1141.0 1158.0 1179.0 37.0 58.0 60855.0 143526.54 54256.0 -4032.0
158 FG2607.ZCE 20260310 1158.0 1179.0 1153.0 1163.0 1117.0 1135.0 1135.0 -44.0 -44.0 31877.0 72340.17 55248.0 992.0
159 FG2607.ZCE 20260311 1135.0 1135.0 1138.0 1166.0 1128.0 1163.0 1148.0 28.0 13.0 22730.0 52199.33 53474.0 -1774.0
160 FG2607.ZCE 20260312 1163.0 1148.0 1171.0 1202.0 1165.0 1171.0 1179.0 23.0 31.0 57121.0 134656.55 53322.0 -152.0
161 FG2607.ZCE 20260313 1171.0 1179.0 1174.0 1199.0 1172.0 1190.0 1189.0 11.0 10.0 31805.0 75635.42 53522.0 200.0
162 FG2607.ZCE 20260316 1190.0 1189.0 1184.0 1191.0 1161.0 1167.0 1177.0 -22.0 -12.0 39989.0 94128.86 52447.0 -1075.0
163 FG2607.ZCE 20260317 1167.0 1177.0 1159.0 1169.0 1147.0 1158.0 1157.0 -19.0 -20.0 26622.0 61607.01 52173.0 -274.0
164 FG2607.ZCE 20260318 1158.0 1157.0 1158.0 1165.0 1129.0 1132.0 1145.0 -25.0 -12.0 27485.0 62958.37 52404.0 231.0
165 FG2607.ZCE 20260319 1132.0 1145.0 1144.0 1147.0 1117.0 1130.0 1130.0 -15.0 -15.0 27773.0 62784.59 53068.0 664.0
166 FG2607.ZCE 20260320 1130.0 1130.0 1125.0 1133.0 1117.0 1119.0 1125.0 -11.0 -5.0 26004.0 58490.67 53588.0 520.0
167 FG2607.ZCE 20260323 1119.0 1125.0 1116.0 1165.0 1111.0 1154.0 1146.0 29.0 21.0 53119.0 121738.55 53982.0 394.0
168 FG2607.ZCE 20260324 1154.0 1146.0 1137.0 1153.0 1129.0 1139.0 1144.0 -7.0 -2.0 27673.0 63314.75 54549.0 567.0
169 FG2607.ZCE 20260325 1139.0 1144.0 1144.0 1148.0 1125.0 1132.0 1134.0 -12.0 -10.0 31927.0 72418.29 55657.0 1108.0
170 FG2607.ZCE 20260326 1132.0 1134.0 1133.0 1133.0 1104.0 1114.0 1117.0 -20.0 -17.0 46752.0 104481.18 59417.0 3760.0
171 FG2607.ZCE 20260327 1114.0 1117.0 1116.0 1120.0 1104.0 1113.0 1111.0 -4.0 -6.0 36972.0 82150.88 60441.0 1024.0
172 FG2607.ZCE 20260330 1113.0 1111.0 1117.0 1123.0 1108.0 1116.0 1115.0 5.0 4.0 37436.0 83498.27 61856.0 1415.0
173 FG2607.ZCE 20260331 1116.0 1115.0 1112.0 1112.0 1089.0 1090.0 1098.0 -25.0 -17.0 37989.0 83460.02 63351.0 1495.0
174 FG2607.ZCE 20260401 1090.0 1098.0 1090.0 1090.0 1069.0 1071.0 1077.0 -27.0 -21.0 28292.0 60963.97 67952.0 4601.0
175 FG2607.ZCE 20260402 1071.0 1077.0 1069.0 1077.0 1061.0 1072.0 1069.0 -5.0 -8.0 59785.0 127841.1 71308.0 3356.0
176 FG2607.ZCE 20260403 1072.0 1069.0 1073.0 1077.0 1053.0 1054.0 1060.0 -15.0 -9.0 45516.0 96469.87 71754.0 446.0
177 FG2607.ZCE 20260407 1054.0 1060.0 1052.0 1059.0 1029.0 1033.0 1045.0 -27.0 -15.0 57698.0 120590.93 72082.0 328.0
178 FG2607.ZCE 20260408 1033.0 1045.0 1035.0 1049.0 1025.0 1036.0 1038.0 -9.0 -7.0 54682.0 113514.81 75023.0 2941.0
179 FG2607.ZCE 20260409 1036.0 1038.0 1037.0 1044.0 1023.0 1023.0 1033.0 -15.0 -5.0 42120.0 87045.9 78962.0 3939.0
180 FG2607.ZCE 20260410 1023.0 1033.0 1022.0 1033.0 1012.0 1019.0 1022.0 -14.0 -11.0 58544.0 119660.37 85232.0 6270.0
181 FG2607.ZCE 20260413 1019.0 1022.0 1020.0 1028.0 1004.0 1007.0 1013.0 -15.0 -9.0 52486.0 106355.89 95154.0 9922.0
182 FG2607.ZCE 20260414 1007.0 1013.0 1006.0 1014.0 1005.0 1011.0 1009.0 -2.0 -4.0 48913.0 98677.1 100539.0 5385.0
183 FG2607.ZCE 20260415 1011.0 1009.0 1011.0 1021.0 1008.0 1018.0 1014.0 9.0 5.0 45606.0 92509.27 102656.0 2117.0
184 FG2607.ZCE 20260416 1018.0 1014.0 1019.0 1023.0 1003.0 1011.0 1012.0 -3.0 -2.0 75753.0 153382.21 111498.0 8842.0
185 FG2607.ZCE 20260417 1011.0 1012.0 1012.0 1028.0 1002.0 1021.0 1015.0 9.0 3.0 71575.0 145270.22 107148.0 -4350.0
186 FG2607.ZCE 20260420 1021.0 1015.0 1018.0 1030.0 1016.0 1024.0 1023.0 9.0 8.0 68004.0 139135.84 108693.0 1545.0
187 FG2607.ZCE 20260421 1024.0 1023.0 1021.0 1028.0 1006.0 1013.0 1016.0 -10.0 -7.0 76284.0 154941.54 115592.0 6899.0
188 FG2607.ZCE 20260422 1013.0 1016.0 1012.0 1021.0 1008.0 1020.0 1016.0 4.0 0.0 53499.0 108678.21 115450.0 -142.0
189 FG2607.ZCE 20260423 1020.0 1016.0 1024.0 1034.0 1016.0 1018.0 1024.0 2.0 8.0 74288.0 152155.74 117183.0 1733.0
190 FG2607.ZCE 20260424 1018.0 1024.0 1019.0 1023.0 1010.0 1012.0 1017.0 -12.0 -7.0 62437.0 126963.66 116546.0 -637.0
191 FG2607.ZCE 20260427 1012.0 1017.0 1012.0 1021.0 1005.0 1007.0 1011.0 -10.0 -6.0 64410.0 130196.44 122054.0 5508.0
192 FG2607.ZCE 20260428 1007.0 1011.0 1006.0 1009.0 970.0 979.0 981.0 -32.0 -30.0 143694.0 282065.4 132409.0 10355.0
193 FG2607.ZCE 20260429 979.0 981.0 982.0 982.0 968.0 969.0 975.0 -12.0 -6.0 87973.0 171531.26 133291.0 882.0
194 FG2607.ZCE 20260430 969.0 975.0 967.0 988.0 960.0 986.0 974.0 11.0 -1.0 142180.0 276882.89 134284.0 993.0
195 FG2607.ZCE 20260506 986.0 974.0 991.0 996.0 978.0 987.0 988.0 13.0 14.0 72423.0 143037.69 140300.0 6016.0
196 FG2607.ZCE 20260507 987.0 988.0 985.0 1005.0 981.0 998.0 993.0 10.0 5.0 96356.0 191285.54 146804.0 6504.0
197 FG2607.ZCE 20260508 998.0 993.0 990.0 997.0 969.0 975.0 984.0 -18.0 -9.0 127911.0 251808.48 160070.0 13266.0
198 FG2607.ZCE 20260511 975.0 984.0 973.0 981.0 969.0 977.0 975.0 -7.0 -9.0 107307.0 209354.92 165701.0 5631.0
199 FG2607.ZCE 20260512 977.0 975.0 978.0 984.0 963.0 966.0 972.0 -9.0 -3.0 84595.0 164389.93 167368.0 1667.0
200 FG2607.ZCE 20260513 966.0 972.0 963.0 979.0 962.0 971.0 970.0 -1.0 -2.0 103873.0 201600.02 167538.0 170.0
201 FG2607.ZCE 20260514 971.0 970.0 971.0 976.0 952.0 961.0 962.0 -9.0 -8.0 124562.0 239694.09 173890.0 6352.0
202 FG2607.ZCE 20260515 961.0 962.0 961.0 962.0 945.0 951.0 955.0 -11.0 -7.0 93621.0 178828.63 172895.0 -995.0
203 FG2607.ZCE 20260518 951.0 955.0 950.0 959.0 936.0 950.0 949.0 -5.0 -6.0 145405.0 276026.84 164268.0 -8627.0
204 FG2607.ZCE 20260519 950.0 949.0 952.0 953.0 938.0 941.0 943.0 -8.0 -6.0 124548.0 234964.12 162909.0 -1359.0
205 FG2607.ZCE 20260520 941.0 943.0 945.0 956.0 935.0 940.0 943.0 -3.0 0.0 143857.0 271388.89 165160.0 2251.0
206 FG2607.ZCE 20260521 940.0 943.0 942.0 959.0 939.0 950.0 949.0 7.0 6.0 153145.0 290701.37 152984.0 -12176.0
207 FG2607.ZCE 20260522 950.0 949.0 947.0 955.0 938.0 942.0 947.0 -7.0 -2.0 108750.0 205909.36 148172.0 -4812.0
208 FG2607.ZCE 20260525 942.0 947.0 944.0 977.0 939.0 966.0 958.0 19.0 11.0 129238.0 247669.32 128080.0 -20092.0
209 FG2607.ZCE 20260526 966.0 958.0 966.0 968.0 944.0 951.0 951.0 -7.0 -7.0 129699.0 246747.17 122168.0 -5912.0
210 FG2607.ZCE 20260527 951.0 951.0 952.0 962.0 949.0 955.0 956.0 4.0 5.0 99582.0 190378.82 116379.0 -5789.0
211 FG2607.ZCE 20260528 955.0 956.0 955.0 961.0 950.0 955.0 956.0 -1.0 0.0 86576.0 165469.17 108124.0 -8255.0
212 FG2607.ZCE 20260529 955.0 956.0 954.0 970.0 954.0 969.0 961.0 13.0 5.0 139874.0 268946.74 95827.0 -12297.0
213 FG2607.ZCE 20260601 969.0 961.0 970.0 973.0 956.0 963.0 963.0 2.0 2.0 63662.0 122659.04 95464.0 -363.0
214 FG2607.ZCE 20260602 963.0 963.0 966.0 966.0 950.0 956.0 957.0 -7.0 -6.0 33122.0 63397.33 90824.0 -4640.0
215 FG2607.ZCE 20260603 956.0 957.0 954.0 964.0 954.0 960.0 960.0 3.0 3.0 31424.0 60311.53 86025.0 -4799.0
216 FG2607.ZCE 20260604 960.0 960.0 961.0 964.0 943.0 948.0 952.0 -12.0 -8.0 41714.0 79429.04 83729.0 -2296.0
217 FG2607.ZCE 20260605 948.0 952.0 944.0 952.0 930.0 932.0 938.0 -20.0 -14.0 45286.0 84991.63 87842.0 4113.0
218 FG2607.ZCE 20260608 932.0 938.0 932.0 936.0 923.0 925.0 929.0 -13.0 -9.0 40376.0 75011.41 83290.0 -4552.0
219 FG2607.ZCE 20260609 925.0 929.0 922.0 930.0 920.0 924.0 924.0 -5.0 -5.0 37130.0 68705.37 82696.0 -594.0
220 FG2607.ZCE 20260610 924.0 924.0 925.0 930.0 922.0 926.0 926.0 2.0 2.0 36093.0 66848.43 78178.0 -4518.0
221 FG2607.ZCE 20260611 926.0 926.0 926.0 931.0 916.0 917.0 923.0 -9.0 -3.0 90867.0 169073.37 68498.0 -9680.0
222 FG2607.ZCE 20260612 917.0 923.0 919.0 925.0 917.0 924.0 921.0 1.0 -2.0 36283.0 66801.15 66599.0 -1899.0
223 FG2607.ZCE 20260615 924.0 921.0 924.0 941.0 924.0 936.0 935.0 15.0 14.0 34455.0 64402.77 51091.0 -15508.0
224 FG2607.ZCE 20260616 936.0 935.0 939.0 939.0 922.0 925.0 929.0 -10.0 -6.0 17136.0 31851.77 44762.0 -6329.0
225 FG2607.ZCE 20260617 925.0 929.0 925.0 931.0 918.0 919.0 924.0 -10.0 -5.0 13149.0 24293.81 43194.0 -1568.0
226 FG2607.ZCE 20260618 919.0 924.0 918.0 924.0 908.0 909.0 914.0 -15.0 -10.0 15168.0 27735.47 40062.0 -3132.0
227 FG2607.ZCE 20260622 909.0 914.0 904.0 914.0 903.0 906.0 909.0 -8.0 -5.0 6720.0 12218.22 38612.0 -1450.0
228 FG2607.ZCE 20260623 906.0 909.0 905.0 921.0 902.0 913.0 913.0 4.0 4.0 25822.0 47148.05 31528.0 -7084.0
229 FG2607.ZCE 20260624 913.0 913.0 912.0 919.0 909.0 912.0 915.0 -1.0 2.0 8002.0 14639.83 28741.0 -2787.0
230 FG2607.ZCE 20260625 912.0 915.0 915.0 917.0 906.0 911.0 912.0 -4.0 -3.0 10159.0 18533.92 26385.0 -2356.0
231 FG2607.ZCE 20260626 911.0 912.0 914.0 915.0 902.0 906.0 907.0 -6.0 -5.0 11241.0 20398.59 25150.0 -1235.0
232 FG2607.ZCE 20260629 906.0 907.0 907.0 920.0 907.0 918.0 914.0 11.0 7.0 13300.0 24320.1 22485.0 -2665.0
233 FG2607.ZCE 20260630 918.0 914.0 917.0 928.0 912.0 925.0 917.0 11.0 3.0 24043.0 44093.86 2871.0 -19614.0
234 FG2607.ZCE 20260701 925.0 917.0 921.0 930.0 911.0 925.0 926.0 8.0 9.0 930.0 1722.13 1965.0 -906.0
235 FG2607.ZCE 20260702 925.0 926.0 923.0 931.0 923.0 930.0 928.0 4.0 2.0 283.0 525.23 1847.0 -118.0
236 FG2607.ZCE 20260703 930.0 928.0 930.0 935.0 930.0 930.0 934.0 2.0 6.0 193.0 360.35 1721.0 -126.0
237 FG2607.ZCE 20260706 930.0 934.0 930.0 931.0 922.0 922.0 924.0 -12.0 -10.0 141.0 260.45 1580.0 -141.0
238 FG2607.ZCE 20260707 922.0 924.0 913.0 913.0 905.0 905.0 907.0 -19.0 -17.0 855.0 1551.78 825.0 -755.0
239 FG2607.ZCE 20260708 905.0 907.0 905.0 915.0 905.0 915.0 915.0 8.0 8.0 50.0 91.46 775.0 -50.0
240 FG2607.ZCE 20260709 915.0 915.0 900.0 900.0 900.0 900.0 900.0 -15.0 -15.0 2.0 3.6 775.0 0.0
241 FG2607.ZCE 20260710 900.0 900.0 900.0 912.0 900.0 910.0 911.0 10.0 11.0 130.0 236.8 745.0 -30.0
242 FG2607.ZCE 20260713 910.0 911.0 915.0 915.0 915.0 915.0 915.0 4.0 4.0 37.0 67.71 708.0 -37.0
243 FG2607.ZCE 20260714 915.0 915.0 910.0 927.0 910.0 920.0 923.0 5.0 8.0 285.0 526.05 0.0 -708.0