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:
fish
2026-07-18 15:52:50 +08:00
parent e4d358ccec
commit ec7571fecd
9 changed files with 1830 additions and 2 deletions
Download Patch File Download Diff File Expand all files Collapse all files
data/FG/FG2604.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
FG2604.ZCE,20250416,,1245.0,1243.0,1258.0,1243.0,1253.0,1251.0,8.0,6.0,42.0,105.06,29.0,,
FG2604.ZCE,20250417,1253.0,1251.0,1243.0,1250.0,1238.0,1239.0,1245.0,-12.0,-6.0,68.0,169.33,81.0,52.0,
FG2604.ZCE,20250418,1239.0,1245.0,1234.0,1236.0,1199.0,1206.0,1218.0,-39.0,-27.0,82.0,199.71,99.0,18.0,
FG2604.ZCE,20250421,1206.0,1218.0,1213.0,1214.0,1188.0,1202.0,1196.0,-16.0,-22.0,226.0,540.56,226.0,127.0,
FG2604.ZCE,20250422,1202.0,1196.0,1202.0,1208.0,1195.0,1197.0,1202.0,1.0,6.0,49.0,117.81,241.0,15.0,
FG2604.ZCE,20250423,1197.0,1202.0,1199.0,1218.0,1199.0,1217.0,1210.0,15.0,8.0,97.0,234.76,290.0,49.0,
FG2604.ZCE,20250424,1217.0,1210.0,1250.0,1250.0,1203.0,1209.0,1210.0,-1.0,0.0,72.0,174.22,282.0,-8.0,
FG2604.ZCE,20250425,1209.0,1210.0,1209.0,1209.0,1199.0,1199.0,1202.0,-11.0,-8.0,85.0,204.42,290.0,8.0,
FG2604.ZCE,20250428,1199.0,1202.0,1205.0,1220.0,1202.0,1204.0,1209.0,2.0,7.0,79.0,191.02,309.0,19.0,
FG2604.ZCE,20250429,1204.0,1209.0,1207.0,1212.0,1191.0,1195.0,1203.0,-14.0,-6.0,68.0,163.58,326.0,17.0,
FG2604.ZCE,20250430,1195.0,1203.0,1193.0,1196.0,1174.0,1178.0,1183.0,-25.0,-20.0,95.0,224.84,346.0,20.0,
FG2604.ZCE,20250506,1178.0,1183.0,1181.0,1197.0,1162.0,1167.0,1171.0,-16.0,-12.0,114.0,267.07,352.0,6.0,
FG2604.ZCE,20250507,1167.0,1171.0,1172.0,1185.0,1167.0,1170.0,1173.0,-1.0,2.0,121.0,283.85,406.0,54.0,
FG2604.ZCE,20250508,1170.0,1173.0,1167.0,1169.0,1148.0,1156.0,1155.0,-17.0,-18.0,162.0,374.14,421.0,15.0,
FG2604.ZCE,20250509,1156.0,1155.0,1149.0,1154.0,1131.0,1137.0,1142.0,-18.0,-13.0,146.0,333.44,453.0,32.0,
FG2604.ZCE,20250512,1137.0,1142.0,1131.0,1144.0,1119.0,1140.0,1127.0,-2.0,-15.0,224.0,505.09,499.0,46.0,
FG2604.ZCE,20250513,1140.0,1127.0,1145.0,1151.0,1119.0,1120.0,1130.0,-7.0,3.0,215.0,486.06,563.0,64.0,
FG2604.ZCE,20250514,1120.0,1130.0,1122.0,1150.0,1117.0,1148.0,1137.0,18.0,7.0,289.0,657.27,599.0,36.0,
FG2604.ZCE,20250515,1148.0,1137.0,1145.0,1149.0,1130.0,1140.0,1138.0,3.0,1.0,195.0,444.01,614.0,15.0,
FG2604.ZCE,20250516,1140.0,1138.0,1134.0,1139.0,1120.0,1121.0,1126.0,-17.0,-12.0,219.0,493.3,677.0,63.0,
FG2604.ZCE,20250519,1121.0,1126.0,1121.0,1138.0,1121.0,1132.0,1129.0,6.0,3.0,189.0,426.83,678.0,1.0,
FG2604.ZCE,20250520,1132.0,1129.0,1133.0,1141.0,1127.0,1137.0,1136.0,8.0,7.0,296.0,672.35,775.0,97.0,
FG2604.ZCE,20250521,1137.0,1136.0,1137.0,1148.0,1132.0,1148.0,1141.0,12.0,5.0,224.0,511.14,754.0,-21.0,
FG2604.ZCE,20250522,1148.0,1141.0,1145.0,1148.0,1129.0,1135.0,1138.0,-6.0,-3.0,239.0,544.08,766.0,12.0,
FG2604.ZCE,20250523,1135.0,1138.0,1135.0,1137.0,1121.0,1121.0,1128.0,-17.0,-10.0,127.0,286.53,785.0,19.0,
FG2604.ZCE,20250526,1121.0,1128.0,1126.0,1148.0,1124.0,1139.0,1139.0,11.0,11.0,269.0,612.57,770.0,-15.0,
FG2604.ZCE,20250527,1139.0,1139.0,1139.0,1153.0,1130.0,1137.0,1140.0,-2.0,1.0,267.0,608.52,774.0,4.0,
FG2604.ZCE,20250528,1137.0,1140.0,1141.0,1141.0,1123.0,1125.0,1131.0,-15.0,-9.0,146.0,330.28,793.0,19.0,
FG2604.ZCE,20250529,1125.0,1131.0,1128.0,1128.0,1105.0,1109.0,1113.0,-22.0,-18.0,281.0,625.57,825.0,32.0,
FG2604.ZCE,20250530,1109.0,1113.0,1113.0,1113.0,1095.0,1104.0,1103.0,-9.0,-10.0,213.0,469.9,816.0,-9.0,
FG2604.ZCE,20250603,1104.0,1103.0,1098.0,1098.0,1075.0,1075.0,1084.0,-28.0,-19.0,224.0,485.67,843.0,27.0,
FG2604.ZCE,20250604,1075.0,1084.0,1079.0,1109.0,1073.0,1103.0,1089.0,19.0,5.0,246.0,535.7,852.0,9.0,
FG2604.ZCE,20250605,1103.0,1089.0,1100.0,1100.0,1078.0,1083.0,1086.0,-6.0,-3.0,179.0,388.83,880.0,28.0,
FG2604.ZCE,20250606,1083.0,1086.0,1090.0,1122.0,1090.0,1115.0,1110.0,29.0,24.0,367.0,814.7,908.0,28.0,
FG2604.ZCE,20250609,1115.0,1110.0,1110.0,1129.0,1106.0,1125.0,1119.0,15.0,9.0,454.0,1016.0,1001.0,93.0,
FG2604.ZCE,20250610,1125.0,1119.0,1122.0,1122.0,1106.0,1110.0,1113.0,-9.0,-6.0,403.0,897.41,906.0,-95.0,
FG2604.ZCE,20250611,1110.0,1113.0,1106.0,1115.0,1105.0,1109.0,1110.0,-4.0,-3.0,108.0,239.76,909.0,3.0,
FG2604.ZCE,20250612,1109.0,1110.0,1107.0,1113.0,1094.0,1098.0,1100.0,-12.0,-10.0,162.0,356.47,894.0,-15.0,
FG2604.ZCE,20250613,1098.0,1100.0,1093.0,1103.0,1085.0,1092.0,1094.0,-8.0,-6.0,215.0,470.42,859.0,-35.0,
FG2604.ZCE,20250616,1092.0,1094.0,1090.0,1100.0,1085.0,1097.0,1093.0,3.0,-1.0,111.0,242.67,864.0,5.0,
FG2604.ZCE,20250617,1097.0,1093.0,1097.0,1100.0,1085.0,1092.0,1092.0,-1.0,-1.0,97.0,211.84,888.0,24.0,
FG2604.ZCE,20250618,1092.0,1092.0,1093.0,1097.0,1091.0,1095.0,1095.0,3.0,3.0,59.0,129.16,893.0,5.0,
FG2604.ZCE,20250619,1095.0,1095.0,1098.0,1115.0,1098.0,1110.0,1107.0,15.0,12.0,155.0,343.18,894.0,1.0,
FG2604.ZCE,20250620,1110.0,1107.0,1118.0,1127.0,1104.0,1122.0,1119.0,15.0,12.0,231.0,516.83,897.0,3.0,
FG2604.ZCE,20250623,1122.0,1119.0,1120.0,1120.0,1109.0,1115.0,1115.0,-4.0,-4.0,105.0,234.16,900.0,3.0,
FG2604.ZCE,20250624,1115.0,1115.0,1116.0,1125.0,1114.0,1120.0,1120.0,5.0,5.0,152.0,340.46,880.0,-20.0,
FG2604.ZCE,20250625,1120.0,1120.0,1121.0,1122.0,1111.0,1122.0,1118.0,2.0,-2.0,74.0,165.41,868.0,-12.0,
FG2604.ZCE,20250626,1122.0,1118.0,1115.0,1126.0,1114.0,1125.0,1120.0,7.0,2.0,119.0,266.61,842.0,-26.0,
FG2604.ZCE,20250627,1125.0,1120.0,1123.0,1136.0,1118.0,1130.0,1128.0,10.0,8.0,191.0,430.98,856.0,14.0,
FG2604.ZCE,20250630,1130.0,1128.0,1132.0,1145.0,1128.0,1139.0,1139.0,11.0,11.0,278.0,633.12,877.0,21.0,
FG2604.ZCE,20250701,1139.0,1139.0,1135.0,1138.0,1118.0,1121.0,1126.0,-18.0,-13.0,213.0,479.88,864.0,-13.0,
FG2604.ZCE,20250702,1121.0,1126.0,1125.0,1198.0,1125.0,1193.0,1176.0,67.0,50.0,797.0,1874.01,1068.0,204.0,
FG2604.ZCE,20250703,1193.0,1176.0,1194.0,1206.0,1174.0,1190.0,1190.0,14.0,14.0,399.0,949.33,1117.0,49.0,
FG2604.ZCE,20250704,1190.0,1190.0,1185.0,1208.0,1185.0,1188.0,1194.0,-2.0,4.0,323.0,771.52,1159.0,42.0,
FG2604.ZCE,20250707,1188.0,1194.0,1190.0,1199.0,1185.0,1191.0,1192.0,-3.0,-2.0,201.0,479.26,1241.0,82.0,
FG2604.ZCE,20250708,1191.0,1192.0,1190.0,1205.0,1189.0,1195.0,1195.0,3.0,3.0,124.0,296.32,1213.0,-28.0,
FG2604.ZCE,20250709,1195.0,1195.0,1198.0,1207.0,1193.0,1206.0,1201.0,11.0,6.0,202.0,485.14,1149.0,-64.0,
FG2604.ZCE,20250710,1206.0,1201.0,1209.0,1251.0,1206.0,1238.0,1228.0,37.0,27.0,481.0,1181.06,1095.0,-54.0,
FG2604.ZCE,20250711,1238.0,1228.0,1239.0,1253.0,1233.0,1237.0,1243.0,9.0,15.0,220.0,546.88,1082.0,-13.0,
FG2604.ZCE,20250714,1237.0,1243.0,1241.0,1263.0,1230.0,1261.0,1244.0,18.0,1.0,188.0,467.57,1115.0,33.0,
FG2604.ZCE,20250715,1261.0,1244.0,1259.0,1263.0,1230.0,1242.0,1250.0,-2.0,6.0,360.0,899.91,1174.0,59.0,
FG2604.ZCE,20250716,1242.0,1250.0,1243.0,1245.0,1230.0,1233.0,1236.0,-17.0,-14.0,229.0,565.94,1186.0,12.0,
FG2604.ZCE,20250717,1233.0,1236.0,1238.0,1245.0,1233.0,1243.0,1239.0,7.0,3.0,167.0,413.92,1160.0,-26.0,
FG2604.ZCE,20250718,1243.0,1239.0,1243.0,1265.0,1239.0,1244.0,1251.0,5.0,12.0,250.0,625.58,1209.0,49.0,
FG2604.ZCE,20250721,1244.0,1251.0,1250.0,1339.0,1249.0,1324.0,1302.0,73.0,51.0,1245.0,3241.34,1230.0,21.0,
FG2604.ZCE,20250722,1324.0,1302.0,1318.0,1411.0,1318.0,1406.0,1368.0,104.0,66.0,877.0,2400.2,1273.0,43.0,
FG2604.ZCE,20250723,1406.0,1368.0,1398.0,1414.0,1342.0,1379.0,1385.0,11.0,17.0,1284.0,3557.05,1192.0,-81.0,
FG2604.ZCE,20250724,1379.0,1385.0,1366.0,1488.0,1365.0,1450.0,1412.0,65.0,27.0,1344.0,3796.48,1259.0,67.0,
FG2604.ZCE,20250725,1450.0,1412.0,1460.0,1489.0,1455.0,1475.0,1474.0,63.0,62.0,633.0,1866.22,1240.0,-19.0,
FG2604.ZCE,20250728,1475.0,1474.0,1461.0,1461.0,1342.0,1346.0,1403.0,-128.0,-71.0,1083.0,3037.83,1280.0,40.0,
FG2604.ZCE,20250729,1346.0,1403.0,1353.0,1378.0,1318.0,1375.0,1351.0,-28.0,-52.0,523.0,1412.95,1277.0,-3.0,
FG2604.ZCE,20250730,1375.0,1351.0,1367.0,1441.0,1367.0,1394.0,1400.0,43.0,49.0,1172.0,3281.0,1677.0,400.0,
FG2604.ZCE,20250731,1394.0,1400.0,1394.0,1394.0,1289.0,1304.0,1343.0,-96.0,-57.0,952.0,2556.85,1820.0,143.0,
FG2604.ZCE,20250801,1304.0,1343.0,1304.0,1328.0,1281.0,1306.0,1302.0,-37.0,-41.0,839.0,2184.58,1750.0,-70.0,
FG2604.ZCE,20250804,1306.0,1302.0,1315.0,1323.0,1284.0,1309.0,1303.0,7.0,1.0,634.0,1652.62,1797.0,47.0,
FG2604.ZCE,20250805,1309.0,1303.0,1306.0,1348.0,1294.0,1332.0,1316.0,29.0,13.0,753.0,1981.39,1884.0,87.0,
FG2604.ZCE,20250806,1332.0,1316.0,1331.0,1340.0,1311.0,1324.0,1323.0,8.0,7.0,332.0,878.3,1828.0,-56.0,
FG2604.ZCE,20250807,1324.0,1323.0,1330.0,1335.0,1303.0,1315.0,1317.0,-8.0,-6.0,255.0,671.83,1821.0,-7.0,
FG2604.ZCE,20250808,1315.0,1317.0,1311.0,1314.0,1285.0,1296.0,1297.0,-21.0,-20.0,261.0,676.99,1840.0,19.0,
FG2604.ZCE,20250811,1296.0,1297.0,1289.0,1319.0,1288.0,1314.0,1309.0,17.0,12.0,338.0,885.04,1841.0,1.0,
FG2604.ZCE,20250812,1314.0,1309.0,1312.0,1360.0,1292.0,1335.0,1332.0,26.0,23.0,649.0,1729.3,1965.0,124.0,
FG2604.ZCE,20250813,1335.0,1332.0,1333.0,1346.0,1308.0,1308.0,1332.0,-24.0,0.0,458.0,1219.81,1942.0,-23.0,
FG2604.ZCE,20250814,1308.0,1332.0,1308.0,1327.0,1294.0,1318.0,1313.0,-14.0,-19.0,335.0,879.94,1972.0,30.0,
FG2604.ZCE,20250815,1318.0,1313.0,1325.0,1338.0,1303.0,1312.0,1316.0,-1.0,3.0,334.0,879.13,1988.0,16.0,
FG2604.ZCE,20250818,1312.0,1316.0,1313.0,1335.0,1294.0,1312.0,1317.0,-4.0,1.0,289.0,761.43,1985.0,-3.0,
FG2604.ZCE,20250819,1312.0,1317.0,1324.0,1333.0,1292.0,1295.0,1315.0,-22.0,-2.0,279.0,733.61,1993.0,8.0,
FG2604.ZCE,20250820,1295.0,1315.0,1295.0,1295.0,1249.0,1262.0,1265.0,-53.0,-50.0,613.0,1551.24,1917.0,-76.0,
FG2604.ZCE,20250821,1262.0,1265.0,1266.0,1278.0,1256.0,1257.0,1266.0,-8.0,1.0,209.0,529.38,1940.0,23.0,
FG2604.ZCE,20250822,1257.0,1266.0,1266.0,1276.0,1262.0,1276.0,1268.0,10.0,2.0,139.0,352.58,1925.0,-15.0,
FG2604.ZCE,20250825,1276.0,1268.0,1275.0,1306.0,1275.0,1290.0,1293.0,22.0,25.0,452.0,1169.01,1858.0,-67.0,
FG2604.ZCE,20250826,1290.0,1293.0,1287.0,1289.0,1273.0,1274.0,1280.0,-19.0,-13.0,185.0,473.59,1838.0,-20.0,
FG2604.ZCE,20250827,1274.0,1280.0,1277.0,1284.0,1269.0,1272.0,1277.0,-8.0,-3.0,212.0,541.37,1945.0,107.0,
FG2604.ZCE,20250828,1272.0,1277.0,1268.0,1272.0,1249.0,1270.0,1260.0,-7.0,-17.0,244.0,614.65,1961.0,16.0,
FG2604.ZCE,20250829,1270.0,1260.0,1280.0,1284.0,1262.0,1277.0,1271.0,17.0,11.0,169.0,429.74,2018.0,57.0,
FG2604.ZCE,20250901,1277.0,1271.0,1276.0,1276.0,1232.0,1243.0,1250.0,-28.0,-21.0,504.0,1259.95,2125.0,107.0,
FG2604.ZCE,20250902,1243.0,1250.0,1240.0,1252.0,1234.0,1239.0,1243.0,-11.0,-7.0,189.0,469.72,2145.0,20.0,
FG2604.ZCE,20250903,1239.0,1243.0,1267.0,1267.0,1235.0,1239.0,1245.0,-4.0,2.0,133.0,331.12,2135.0,-10.0,
FG2604.ZCE,20250904,1239.0,1245.0,1249.0,1249.0,1223.0,1242.0,1236.0,-3.0,-9.0,120.0,296.54,2134.0,-1.0,
FG2604.ZCE,20250905,1242.0,1236.0,1248.0,1302.0,1238.0,1289.0,1274.0,53.0,38.0,205.0,522.23,2165.0,31.0,
FG2604.ZCE,20250908,1289.0,1274.0,1293.0,1314.0,1272.0,1303.0,1291.0,29.0,17.0,428.0,1104.86,2228.0,63.0,
FG2604.ZCE,20250909,1303.0,1291.0,1300.0,1361.0,1287.0,1292.0,1311.0,1.0,20.0,1141.0,2991.62,2230.0,2.0,
FG2604.ZCE,20250910,1292.0,1311.0,1286.0,1293.0,1268.0,1284.0,1279.0,-27.0,-32.0,356.0,910.56,2223.0,-7.0,
FG2604.ZCE,20250911,1284.0,1279.0,1285.0,1300.0,1276.0,1283.0,1287.0,4.0,8.0,195.0,501.76,2243.0,20.0,
FG2604.ZCE,20250912,1283.0,1287.0,1279.0,1287.0,1268.0,1285.0,1279.0,-2.0,-8.0,198.0,506.64,2283.0,40.0,
FG2604.ZCE,20250915,1285.0,1279.0,1287.0,1317.0,1279.0,1308.0,1300.0,29.0,21.0,207.0,538.3,2344.0,61.0,
FG2604.ZCE,20250916,1308.0,1300.0,1318.0,1347.0,1318.0,1338.0,1337.0,38.0,37.0,306.0,818.41,2367.0,23.0,
FG2604.ZCE,20250917,1338.0,1337.0,1340.0,1349.0,1331.0,1342.0,1340.0,5.0,3.0,182.0,487.8,2401.0,34.0,
FG2604.ZCE,20250918,1342.0,1340.0,1341.0,1345.0,1318.0,1325.0,1332.0,-15.0,-8.0,441.0,1174.93,2544.0,143.0,
FG2604.ZCE,20250919,1325.0,1332.0,1325.0,1343.0,1320.0,1336.0,1329.0,4.0,-3.0,452.0,1201.41,2648.0,104.0,
FG2604.ZCE,20250922,1336.0,1329.0,1346.0,1351.0,1317.0,1326.0,1332.0,-3.0,3.0,261.0,695.16,2627.0,-21.0,
FG2604.ZCE,20250923,1326.0,1332.0,1318.0,1321.0,1297.0,1312.0,1308.0,-20.0,-24.0,275.0,719.35,2510.0,-117.0,
FG2604.ZCE,20250924,1312.0,1308.0,1311.0,1381.0,1309.0,1356.0,1354.0,48.0,46.0,919.0,2489.5,2458.0,-52.0,
FG2604.ZCE,20250925,1356.0,1354.0,1372.0,1391.0,1358.0,1385.0,1380.0,31.0,26.0,985.0,2719.36,2834.0,376.0,
FG2604.ZCE,20250926,1385.0,1380.0,1380.0,1388.0,1365.0,1374.0,1381.0,-6.0,1.0,1109.0,3062.79,2820.0,-14.0,
FG2604.ZCE,20250929,1374.0,1381.0,1359.0,1373.0,1333.0,1351.0,1348.0,-30.0,-33.0,438.0,1180.58,2862.0,42.0,
FG2604.ZCE,20250930,1351.0,1348.0,1350.0,1360.0,1330.0,1330.0,1347.0,-18.0,-1.0,266.0,716.47,2788.0,-74.0,
FG2604.ZCE,20251009,1330.0,1347.0,1330.0,1348.0,1321.0,1340.0,1335.0,-7.0,-12.0,218.0,582.2,2739.0,-49.0,
FG2604.ZCE,20251010,1340.0,1335.0,1354.0,1371.0,1331.0,1335.0,1355.0,0.0,20.0,625.0,1693.14,2825.0,86.0,
FG2604.ZCE,20251013,1335.0,1355.0,1329.0,1329.0,1298.0,1313.0,1312.0,-42.0,-43.0,938.0,2460.54,2779.0,-46.0,
FG2604.ZCE,20251014,1313.0,1312.0,1292.0,1316.0,1270.0,1281.0,1284.0,-31.0,-28.0,452.0,1161.13,2724.0,-55.0,
FG2604.ZCE,20251015,1281.0,1284.0,1272.0,1288.0,1266.0,1271.0,1273.0,-13.0,-11.0,224.0,570.31,2729.0,5.0,
FG2604.ZCE,20251016,1271.0,1273.0,1279.0,1285.0,1263.0,1285.0,1271.0,12.0,-2.0,232.0,589.81,2718.0,-11.0,
FG2604.ZCE,20251017,1285.0,1271.0,1282.0,1283.0,1231.0,1238.0,1252.0,-33.0,-19.0,490.0,1227.05,2728.0,10.0,
FG2604.ZCE,20251020,1238.0,1252.0,1235.0,1261.0,1230.0,1232.0,1246.0,-20.0,-6.0,358.0,892.37,2764.0,36.0,
FG2604.ZCE,20251021,1232.0,1246.0,1233.0,1250.0,1220.0,1236.0,1235.0,-10.0,-11.0,310.0,765.44,2800.0,36.0,
FG2604.ZCE,20251022,1236.0,1235.0,1236.0,1248.0,1230.0,1244.0,1241.0,9.0,6.0,197.0,488.83,2800.0,0.0,
FG2604.ZCE,20251023,1244.0,1241.0,1248.0,1260.0,1232.0,1258.0,1244.0,17.0,3.0,241.0,599.56,2771.0,-29.0,
FG2604.ZCE,20251024,1258.0,1244.0,1251.0,1259.0,1238.0,1239.0,1246.0,-5.0,2.0,372.0,927.36,2697.0,-74.0,
FG2604.ZCE,20251027,1239.0,1246.0,1234.0,1251.0,1229.0,1251.0,1239.0,5.0,-7.0,382.0,946.97,2700.0,3.0,
FG2604.ZCE,20251028,1251.0,1239.0,1252.0,1274.0,1250.0,1266.0,1261.0,27.0,22.0,1646.0,4150.54,2740.0,40.0,
FG2604.ZCE,20251029,1266.0,1261.0,1261.0,1365.0,1260.0,1282.0,1281.0,21.0,20.0,729.0,1868.01,2696.0,-44.0,
FG2604.ZCE,20251030,1282.0,1281.0,1275.0,1275.0,1241.0,1247.0,1261.0,-34.0,-20.0,451.0,1137.04,2698.0,2.0,
FG2604.ZCE,20251031,1247.0,1261.0,1250.0,1260.0,1235.0,1240.0,1246.0,-21.0,-15.0,404.0,1006.6,2713.0,15.0,
FG2604.ZCE,20251103,1240.0,1246.0,1241.0,1277.0,1232.0,1244.0,1250.0,-2.0,4.0,25864.0,64680.9,14829.0,12116.0,
FG2604.ZCE,20251104,1244.0,1250.0,1239.0,1256.0,1235.0,1243.0,1245.0,-7.0,-5.0,26396.0,65709.9,20252.0,5423.0,
FG2604.ZCE,20251105,1243.0,1245.0,1246.0,1257.0,1224.0,1235.0,1239.0,-10.0,-6.0,20211.0,50094.01,21076.0,824.0,
FG2604.ZCE,20251106,1235.0,1239.0,1236.0,1238.0,1216.0,1232.0,1229.0,-7.0,-10.0,16036.0,39423.83,22438.0,1362.0,
FG2604.ZCE,20251107,1232.0,1229.0,1232.0,1236.0,1225.0,1227.0,1232.0,-2.0,3.0,11035.0,27179.95,22666.0,228.0,
FG2604.ZCE,20251110,1227.0,1232.0,1225.0,1229.0,1194.0,1208.0,1209.0,-24.0,-23.0,13544.0,32748.62,22544.0,-122.0,
FG2604.ZCE,20251111,1208.0,1209.0,1204.0,1209.0,1187.0,1187.0,1199.0,-22.0,-10.0,26466.0,63462.03,22053.0,-491.0,
FG2604.ZCE,20251112,1187.0,1199.0,1188.0,1196.0,1169.0,1172.0,1181.0,-27.0,-18.0,33276.0,78610.6,20919.0,-1134.0,
FG2604.ZCE,20251113,1172.0,1181.0,1173.0,1184.0,1163.0,1179.0,1175.0,-2.0,-6.0,23544.0,55322.39,19539.0,-1380.0,
FG2604.ZCE,20251114,1179.0,1175.0,1181.0,1181.0,1162.0,1163.0,1167.0,-12.0,-8.0,34526.0,80566.27,20980.0,1441.0,
FG2604.ZCE,20251117,1163.0,1167.0,1163.0,1172.0,1151.0,1167.0,1162.0,0.0,-5.0,24976.0,58045.36,20995.0,15.0,
FG2604.ZCE,20251118,1167.0,1162.0,1168.0,1171.0,1152.0,1155.0,1162.0,-7.0,0.0,14063.0,32672.75,20713.0,-282.0,
FG2604.ZCE,20251119,1155.0,1162.0,1155.0,1160.0,1141.0,1143.0,1152.0,-19.0,-10.0,20749.0,47798.01,20853.0,140.0,
FG2604.ZCE,20251120,1143.0,1152.0,1141.0,1147.0,1109.0,1123.0,1123.0,-29.0,-29.0,41449.0,93116.15,23232.0,2379.0,
FG2604.ZCE,20251121,1123.0,1123.0,1126.0,1153.0,1114.0,1145.0,1132.0,22.0,9.0,36628.0,82957.5,23688.0,456.0,
FG2604.ZCE,20251124,1145.0,1132.0,1145.0,1171.0,1139.0,1163.0,1152.0,31.0,20.0,52283.0,120487.47,22012.0,-1676.0,
FG2604.ZCE,20251125,1163.0,1152.0,1163.0,1177.0,1155.0,1163.0,1164.0,11.0,12.0,17607.0,40984.66,23200.0,1188.0,
FG2604.ZCE,20251126,1163.0,1164.0,1160.0,1181.0,1156.0,1175.0,1170.0,11.0,6.0,25145.0,58835.38,24166.0,966.0,
FG2604.ZCE,20251127,1175.0,1170.0,1176.0,1176.0,1162.0,1165.0,1169.0,-5.0,-1.0,15381.0,35974.03,22452.0,-1714.0,
FG2604.ZCE,20251128,1165.0,1169.0,1171.0,1182.0,1163.0,1180.0,1173.0,11.0,4.0,19035.0,44658.7,23974.0,1522.0,
FG2604.ZCE,20251201,1180.0,1173.0,1182.0,1186.0,1164.0,1170.0,1172.0,-3.0,-1.0,25407.0,59561.51,27039.0,3065.0,
FG2604.ZCE,20251202,1170.0,1172.0,1170.0,1180.0,1158.0,1160.0,1166.0,-12.0,-6.0,11882.0,27714.67,27695.0,656.0,
FG2604.ZCE,20251203,1160.0,1166.0,1163.0,1163.0,1135.0,1139.0,1144.0,-27.0,-22.0,19139.0,43798.55,27457.0,-238.0,
FG2604.ZCE,20251204,1139.0,1144.0,1140.0,1143.0,1127.0,1141.0,1134.0,-3.0,-10.0,18459.0,41862.88,28086.0,629.0,
FG2604.ZCE,20251205,1141.0,1134.0,1140.0,1147.0,1125.0,1125.0,1134.0,-9.0,0.0,13087.0,29692.11,28091.0,5.0,
FG2604.ZCE,20251208,1125.0,1134.0,1125.0,1138.0,1116.0,1119.0,1128.0,-15.0,-6.0,16894.0,38104.88,27800.0,-291.0,
FG2604.ZCE,20251209,1119.0,1128.0,1115.0,1119.0,1086.0,1091.0,1097.0,-37.0,-31.0,19778.0,43390.94,27428.0,-372.0,
FG2604.ZCE,20251210,1091.0,1097.0,1089.0,1098.0,1073.0,1078.0,1081.0,-19.0,-16.0,29472.0,63690.55,26925.0,-503.0,
FG2604.ZCE,20251211,1078.0,1081.0,1078.0,1088.0,1063.0,1067.0,1078.0,-14.0,-3.0,22967.0,49498.54,27025.0,100.0,
FG2604.ZCE,20251212,1067.0,1078.0,1067.0,1068.0,1030.0,1032.0,1051.0,-46.0,-27.0,26125.0,54935.61,25574.0,-1451.0,
FG2604.ZCE,20251215,1032.0,1051.0,1032.0,1064.0,1032.0,1052.0,1055.0,1.0,4.0,24111.0,50888.29,23219.0,-2355.0,
FG2604.ZCE,20251216,1052.0,1055.0,1054.0,1058.0,1035.0,1053.0,1046.0,-2.0,-9.0,16591.0,34702.39,22508.0,-711.0,
FG2604.ZCE,20251217,1053.0,1046.0,1048.0,1063.0,1044.0,1051.0,1052.0,5.0,6.0,15075.0,31719.0,23132.0,624.0,
FG2604.ZCE,20251218,1051.0,1052.0,1049.0,1088.0,1049.0,1075.0,1074.0,23.0,22.0,26415.0,56746.25,22000.0,-1132.0,
FG2604.ZCE,20251219,1075.0,1074.0,1071.0,1071.0,1047.0,1053.0,1062.0,-21.0,-12.0,24674.0,52395.88,22751.0,751.0,
FG2604.ZCE,20251222,1053.0,1062.0,1054.0,1056.0,1033.0,1042.0,1042.0,-20.0,-20.0,22824.0,47577.61,25392.0,2641.0,
FG2604.ZCE,20251223,1042.0,1042.0,1043.0,1054.0,1030.0,1041.0,1041.0,-1.0,-1.0,13236.0,27560.09,24853.0,-539.0,
FG2604.ZCE,20251224,1041.0,1041.0,1044.0,1068.0,1041.0,1058.0,1056.0,17.0,15.0,15357.0,32423.03,24194.0,-659.0,
FG2604.ZCE,20251225,1058.0,1056.0,1070.0,1070.0,1051.0,1057.0,1061.0,1.0,5.0,20043.0,42548.82,23840.0,-354.0,
FG2604.ZCE,20251226,1057.0,1061.0,1052.0,1076.0,1039.0,1068.0,1055.0,7.0,-6.0,20617.0,43509.68,24014.0,174.0,
FG2604.ZCE,20251229,1068.0,1055.0,1058.0,1072.0,1056.0,1061.0,1061.0,6.0,6.0,60806.0,129007.21,23252.0,-762.0,
FG2604.ZCE,20251230,1061.0,1061.0,1061.0,1099.0,1056.0,1093.0,1082.0,32.0,21.0,41922.0,90731.45,23737.0,485.0,
FG2604.ZCE,20251231,1093.0,1082.0,1099.0,1104.0,1084.0,1090.0,1094.0,8.0,12.0,39559.0,86522.99,25181.0,1444.0,
FG2604.ZCE,20260105,1090.0,1094.0,1098.0,1099.0,1080.0,1084.0,1088.0,-10.0,-6.0,14206.0,30904.7,25524.0,343.0,
FG2604.ZCE,20260106,1084.0,1088.0,1082.0,1096.0,1076.0,1095.0,1086.0,7.0,-2.0,20920.0,45452.69,27824.0,2300.0,
FG2604.ZCE,20260107,1095.0,1086.0,1101.0,1165.0,1098.0,1150.0,1133.0,64.0,47.0,57083.0,129320.18,30989.0,3165.0,
FG2604.ZCE,20260108,1150.0,1133.0,1144.0,1171.0,1138.0,1165.0,1151.0,32.0,18.0,50085.0,115343.85,31623.0,634.0,
FG2604.ZCE,20260109,1165.0,1151.0,1167.0,1171.0,1133.0,1145.0,1146.0,-6.0,-5.0,37423.0,85798.4,30774.0,-849.0,
FG2604.ZCE,20260112,1145.0,1146.0,1150.0,1169.0,1121.0,1144.0,1134.0,-2.0,-12.0,30876.0,70053.48,32660.0,1886.0,
FG2604.ZCE,20260113,1144.0,1134.0,1139.0,1148.0,1102.0,1103.0,1123.0,-31.0,-11.0,34237.0,76869.9,30840.0,-1820.0,
FG2604.ZCE,20260114,1103.0,1123.0,1105.0,1106.0,1086.0,1098.0,1095.0,-25.0,-28.0,28494.0,62410.58,30065.0,-775.0,
FG2604.ZCE,20260115,1098.0,1095.0,1104.0,1104.0,1084.0,1088.0,1092.0,-7.0,-3.0,23022.0,50301.12,31081.0,1016.0,
FG2604.ZCE,20260116,1088.0,1092.0,1094.0,1126.0,1087.0,1103.0,1103.0,11.0,11.0,41914.0,92493.06,34059.0,2978.0,
FG2604.ZCE,20260119,1103.0,1103.0,1099.0,1116.0,1071.0,1073.0,1092.0,-30.0,-11.0,32445.0,70859.86,30839.0,-3220.0,
FG2604.ZCE,20260120,1073.0,1092.0,1073.0,1076.0,1057.0,1059.0,1067.0,-33.0,-25.0,25572.0,54575.66,31382.0,543.0,
FG2604.ZCE,20260121,1059.0,1067.0,1062.0,1064.0,1037.0,1042.0,1053.0,-25.0,-14.0,20937.0,44106.83,31822.0,440.0,
FG2604.ZCE,20260122,1042.0,1053.0,1042.0,1061.0,1039.0,1058.0,1053.0,5.0,0.0,23423.0,49306.52,32405.0,583.0,
FG2604.ZCE,20260123,1058.0,1053.0,1058.0,1075.0,1053.0,1066.0,1063.0,13.0,10.0,35629.0,75735.24,31429.0,-976.0,
FG2604.ZCE,20260126,1066.0,1063.0,1066.0,1094.0,1062.0,1089.0,1078.0,26.0,15.0,39644.0,85512.06,32657.0,1228.0,
FG2604.ZCE,20260127,1089.0,1078.0,1089.0,1090.0,1064.0,1068.0,1075.0,-10.0,-3.0,24065.0,51717.29,32976.0,319.0,
FG2604.ZCE,20260128,1068.0,1075.0,1066.0,1078.0,1056.0,1069.0,1071.0,-6.0,-4.0,20806.0,44554.96,35184.0,2208.0,
FG2604.ZCE,20260129,1069.0,1071.0,1068.0,1089.0,1063.0,1088.0,1077.0,17.0,6.0,27684.0,59604.83,35664.0,480.0,
FG2604.ZCE,20260130,1088.0,1077.0,1092.0,1094.0,1055.0,1059.0,1072.0,-18.0,-5.0,30901.0,66277.29,33489.0,-2175.0,
FG2604.ZCE,20260202,1059.0,1072.0,1056.0,1088.0,1049.0,1059.0,1069.0,-13.0,-3.0,28888.0,61770.96,33616.0,127.0,
FG2604.ZCE,20260203,1059.0,1069.0,1062.0,1085.0,1062.0,1072.0,1073.0,3.0,4.0,29265.0,62791.92,35033.0,1417.0,
FG2604.ZCE,20260204,1072.0,1073.0,1082.0,1118.0,1082.0,1108.0,1103.0,35.0,30.0,67849.0,149648.84,37896.0,2863.0,
FG2604.ZCE,20260205,1108.0,1103.0,1108.0,1108.0,1078.0,1086.0,1091.0,-17.0,-12.0,53305.0,116334.45,36074.0,-1822.0,
FG2604.ZCE,20260206,1086.0,1091.0,1084.0,1084.0,1064.0,1073.0,1073.0,-18.0,-18.0,46429.0,99640.57,32928.0,-3146.0,
FG2604.ZCE,20260209,1073.0,1073.0,1071.0,1098.0,1055.0,1080.0,1073.0,7.0,0.0,51151.0,109729.65,27455.0,-5473.0,
FG2604.ZCE,20260210,1080.0,1073.0,1088.0,1092.0,1071.0,1074.0,1083.0,1.0,10.0,30785.0,66705.63,24429.0,-3026.0,
FG2604.ZCE,20260211,1074.0,1083.0,1073.0,1084.0,1066.0,1074.0,1073.0,-9.0,-10.0,28653.0,61462.31,22414.0,-2015.0,
FG2604.ZCE,20260212,1074.0,1073.0,1075.0,1078.0,1061.0,1065.0,1069.0,-8.0,-4.0,27706.0,59224.84,22260.0,-154.0,
FG2604.ZCE,20260213,1065.0,1069.0,1062.0,1068.0,1046.0,1047.0,1061.0,-22.0,-8.0,18011.0,38215.89,21830.0,-430.0,
FG2604.ZCE,20260224,1047.0,1061.0,1054.0,1069.0,1040.0,1054.0,1052.0,-7.0,-9.0,12665.0,26649.13,21336.0,-494.0,
FG2604.ZCE,20260225,1054.0,1052.0,1054.0,1076.0,1051.0,1067.0,1064.0,15.0,12.0,21843.0,46502.23,20090.0,-1246.0,
FG2604.ZCE,20260226,1067.0,1064.0,1066.0,1066.0,1051.0,1061.0,1058.0,-3.0,-6.0,16283.0,34469.05,18094.0,-1996.0,
FG2604.ZCE,20260227,1061.0,1058.0,1058.0,1067.0,1050.0,1065.0,1055.0,7.0,-3.0,17455.0,36836.31,13346.0,-4748.0,
FG2604.ZCE,20260302,1065.0,1055.0,1065.0,1078.0,1033.0,1046.0,1051.0,-9.0,-4.0,15670.0,32941.65,10758.0,-2588.0,
FG2604.ZCE,20260303,1046.0,1051.0,1046.0,1057.0,1031.0,1054.0,1041.0,3.0,-10.0,9434.0,19650.12,9667.0,-1091.0,
FG2604.ZCE,20260304,1054.0,1041.0,1054.0,1059.0,1039.0,1040.0,1049.0,-1.0,8.0,7324.0,15371.28,9891.0,224.0,
FG2604.ZCE,20260305,1040.0,1049.0,1041.0,1069.0,1041.0,1057.0,1053.0,8.0,4.0,9256.0,19491.79,9102.0,-789.0,
FG2604.ZCE,20260306,1057.0,1053.0,1057.0,1097.0,1057.0,1091.0,1077.0,38.0,24.0,13567.0,29221.86,8433.0,-669.0,
FG2604.ZCE,20260309,1091.0,1077.0,1100.0,1173.0,1091.0,1105.0,1134.0,28.0,57.0,36250.0,82206.24,8303.0,-130.0,
FG2604.ZCE,20260310,1105.0,1134.0,1104.0,1113.0,1064.0,1075.0,1083.0,-59.0,-51.0,15116.0,32657.15,7893.0,-410.0,
FG2604.ZCE,20260311,1075.0,1083.0,1081.0,1106.0,1072.0,1102.0,1094.0,19.0,11.0,36543.0,79710.91,11544.0,3651.0,
FG2604.ZCE,20260312,1102.0,1094.0,1110.0,1151.0,1106.0,1110.0,1118.0,16.0,24.0,9818.0,21954.4,7588.0,-3956.0,
FG2604.ZCE,20260313,1110.0,1118.0,1115.0,1142.0,1113.0,1131.0,1130.0,13.0,12.0,3546.0,8014.58,6617.0,-971.0,
FG2604.ZCE,20260316,1131.0,1130.0,1128.0,1131.0,1092.0,1100.0,1116.0,-30.0,-14.0,3896.0,8693.94,5980.0,-637.0,
FG2604.ZCE,20260317,1100.0,1116.0,1088.0,1099.0,1079.0,1090.0,1091.0,-26.0,-25.0,1423.0,3104.19,5669.0,-311.0,
FG2604.ZCE,20260318,1090.0,1091.0,1086.0,1092.0,1060.0,1063.0,1073.0,-28.0,-18.0,1497.0,3213.07,4983.0,-686.0,
FG2604.ZCE,20260319,1063.0,1073.0,1070.0,1077.0,1049.0,1060.0,1060.0,-13.0,-13.0,1148.0,2432.83,4543.0,-440.0,
FG2604.ZCE,20260320,1060.0,1060.0,1054.0,1057.0,1044.0,1046.0,1051.0,-14.0,-9.0,1194.0,2509.66,4079.0,-464.0,
FG2604.ZCE,20260323,1046.0,1051.0,1043.0,1074.0,1037.0,1066.0,1059.0,15.0,8.0,1392.0,2948.51,3893.0,-186.0,
FG2604.ZCE,20260324,1066.0,1059.0,1043.0,1060.0,1040.0,1045.0,1047.0,-14.0,-12.0,1000.0,2094.26,3566.0,-327.0,
FG2604.ZCE,20260325,1045.0,1047.0,1051.0,1053.0,1031.0,1041.0,1040.0,-6.0,-7.0,701.0,1457.49,3269.0,-297.0,
FG2604.ZCE,20260326,1041.0,1040.0,1041.0,1041.0,1015.0,1025.0,1030.0,-15.0,-10.0,1247.0,2569.39,2535.0,-734.0,
FG2604.ZCE,20260327,1025.0,1030.0,1030.0,1031.0,1011.0,1021.0,1020.0,-9.0,-10.0,555.0,1131.99,2353.0,-182.0,
FG2604.ZCE,20260330,1021.0,1020.0,1024.0,1027.0,1015.0,1022.0,1022.0,2.0,2.0,613.0,1252.86,2185.0,-168.0,
FG2604.ZCE,20260331,1022.0,1022.0,1022.0,1022.0,998.0,1010.0,1009.0,-12.0,-13.0,1486.0,2998.64,991.0,-1194.0,
FG2604.ZCE,20260401,1010.0,1009.0,1010.0,1079.0,988.0,1037.0,1021.0,28.0,12.0,100.0,204.28,919.0,-72.0,
FG2604.ZCE,20260402,1037.0,1021.0,1030.0,1040.0,1010.0,1011.0,1010.0,-10.0,-11.0,254.0,513.32,917.0,-2.0,
FG2604.ZCE,20260403,1011.0,1010.0,1003.0,1003.0,1003.0,1003.0,1003.0,-7.0,-7.0,1.0,2.01,916.0,-1.0,
FG2604.ZCE,20260407,1003.0,1003.0,1006.0,1006.0,998.0,1000.0,1000.0,-3.0,-3.0,250.0,499.88,666.0,-250.0,
FG2604.ZCE,20260408,1000.0,1000.0,0.0,0.0,0.0,1000.0,1000.0,0.0,0.0,0.0,0.0,666.0,0.0,
FG2604.ZCE,20260409,1000.0,1000.0,0.0,0.0,0.0,1000.0,1000.0,0.0,0.0,0.0,0.0,666.0,0.0,
FG2604.ZCE,20260410,1000.0,1000.0,0.0,0.0,0.0,1000.0,1000.0,0.0,0.0,0.0,0.0,666.0,0.0,
FG2604.ZCE,20260413,1000.0,1000.0,0.0,0.0,0.0,1000.0,1000.0,0.0,0.0,0.0,0.0,666.0,0.0,
FG2604.ZCE,20260414,1000.0,1000.0,0.0,0.0,0.0,1000.0,1000.0,0.0,0.0,0.0,0.0,666.0,0.0,
FG2604.ZCE,20260415,1000.0,1000.0,1050.0,1050.0,1050.0,1050.0,1050.0,50.0,50.0,49.0,102.9,0.0,-666.0,
1 ts_code trade_date pre_close pre_settle open high low close settle change1 change2 vol amount oi oi_chg delv_settle
2 FG2604.ZCE 20250416 1245.0 1243.0 1258.0 1243.0 1253.0 1251.0 8.0 6.0 42.0 105.06 29.0
3 FG2604.ZCE 20250417 1253.0 1251.0 1243.0 1250.0 1238.0 1239.0 1245.0 -12.0 -6.0 68.0 169.33 81.0 52.0
4 FG2604.ZCE 20250418 1239.0 1245.0 1234.0 1236.0 1199.0 1206.0 1218.0 -39.0 -27.0 82.0 199.71 99.0 18.0
5 FG2604.ZCE 20250421 1206.0 1218.0 1213.0 1214.0 1188.0 1202.0 1196.0 -16.0 -22.0 226.0 540.56 226.0 127.0
6 FG2604.ZCE 20250422 1202.0 1196.0 1202.0 1208.0 1195.0 1197.0 1202.0 1.0 6.0 49.0 117.81 241.0 15.0
7 FG2604.ZCE 20250423 1197.0 1202.0 1199.0 1218.0 1199.0 1217.0 1210.0 15.0 8.0 97.0 234.76 290.0 49.0
8 FG2604.ZCE 20250424 1217.0 1210.0 1250.0 1250.0 1203.0 1209.0 1210.0 -1.0 0.0 72.0 174.22 282.0 -8.0
9 FG2604.ZCE 20250425 1209.0 1210.0 1209.0 1209.0 1199.0 1199.0 1202.0 -11.0 -8.0 85.0 204.42 290.0 8.0
10 FG2604.ZCE 20250428 1199.0 1202.0 1205.0 1220.0 1202.0 1204.0 1209.0 2.0 7.0 79.0 191.02 309.0 19.0
11 FG2604.ZCE 20250429 1204.0 1209.0 1207.0 1212.0 1191.0 1195.0 1203.0 -14.0 -6.0 68.0 163.58 326.0 17.0
12 FG2604.ZCE 20250430 1195.0 1203.0 1193.0 1196.0 1174.0 1178.0 1183.0 -25.0 -20.0 95.0 224.84 346.0 20.0
13 FG2604.ZCE 20250506 1178.0 1183.0 1181.0 1197.0 1162.0 1167.0 1171.0 -16.0 -12.0 114.0 267.07 352.0 6.0
14 FG2604.ZCE 20250507 1167.0 1171.0 1172.0 1185.0 1167.0 1170.0 1173.0 -1.0 2.0 121.0 283.85 406.0 54.0
15 FG2604.ZCE 20250508 1170.0 1173.0 1167.0 1169.0 1148.0 1156.0 1155.0 -17.0 -18.0 162.0 374.14 421.0 15.0
16 FG2604.ZCE 20250509 1156.0 1155.0 1149.0 1154.0 1131.0 1137.0 1142.0 -18.0 -13.0 146.0 333.44 453.0 32.0
17 FG2604.ZCE 20250512 1137.0 1142.0 1131.0 1144.0 1119.0 1140.0 1127.0 -2.0 -15.0 224.0 505.09 499.0 46.0
18 FG2604.ZCE 20250513 1140.0 1127.0 1145.0 1151.0 1119.0 1120.0 1130.0 -7.0 3.0 215.0 486.06 563.0 64.0
19 FG2604.ZCE 20250514 1120.0 1130.0 1122.0 1150.0 1117.0 1148.0 1137.0 18.0 7.0 289.0 657.27 599.0 36.0
20 FG2604.ZCE 20250515 1148.0 1137.0 1145.0 1149.0 1130.0 1140.0 1138.0 3.0 1.0 195.0 444.01 614.0 15.0
21 FG2604.ZCE 20250516 1140.0 1138.0 1134.0 1139.0 1120.0 1121.0 1126.0 -17.0 -12.0 219.0 493.3 677.0 63.0
22 FG2604.ZCE 20250519 1121.0 1126.0 1121.0 1138.0 1121.0 1132.0 1129.0 6.0 3.0 189.0 426.83 678.0 1.0
23 FG2604.ZCE 20250520 1132.0 1129.0 1133.0 1141.0 1127.0 1137.0 1136.0 8.0 7.0 296.0 672.35 775.0 97.0
24 FG2604.ZCE 20250521 1137.0 1136.0 1137.0 1148.0 1132.0 1148.0 1141.0 12.0 5.0 224.0 511.14 754.0 -21.0
25 FG2604.ZCE 20250522 1148.0 1141.0 1145.0 1148.0 1129.0 1135.0 1138.0 -6.0 -3.0 239.0 544.08 766.0 12.0
26 FG2604.ZCE 20250523 1135.0 1138.0 1135.0 1137.0 1121.0 1121.0 1128.0 -17.0 -10.0 127.0 286.53 785.0 19.0
27 FG2604.ZCE 20250526 1121.0 1128.0 1126.0 1148.0 1124.0 1139.0 1139.0 11.0 11.0 269.0 612.57 770.0 -15.0
28 FG2604.ZCE 20250527 1139.0 1139.0 1139.0 1153.0 1130.0 1137.0 1140.0 -2.0 1.0 267.0 608.52 774.0 4.0
29 FG2604.ZCE 20250528 1137.0 1140.0 1141.0 1141.0 1123.0 1125.0 1131.0 -15.0 -9.0 146.0 330.28 793.0 19.0
30 FG2604.ZCE 20250529 1125.0 1131.0 1128.0 1128.0 1105.0 1109.0 1113.0 -22.0 -18.0 281.0 625.57 825.0 32.0
31 FG2604.ZCE 20250530 1109.0 1113.0 1113.0 1113.0 1095.0 1104.0 1103.0 -9.0 -10.0 213.0 469.9 816.0 -9.0
32 FG2604.ZCE 20250603 1104.0 1103.0 1098.0 1098.0 1075.0 1075.0 1084.0 -28.0 -19.0 224.0 485.67 843.0 27.0
33 FG2604.ZCE 20250604 1075.0 1084.0 1079.0 1109.0 1073.0 1103.0 1089.0 19.0 5.0 246.0 535.7 852.0 9.0
34 FG2604.ZCE 20250605 1103.0 1089.0 1100.0 1100.0 1078.0 1083.0 1086.0 -6.0 -3.0 179.0 388.83 880.0 28.0
35 FG2604.ZCE 20250606 1083.0 1086.0 1090.0 1122.0 1090.0 1115.0 1110.0 29.0 24.0 367.0 814.7 908.0 28.0
36 FG2604.ZCE 20250609 1115.0 1110.0 1110.0 1129.0 1106.0 1125.0 1119.0 15.0 9.0 454.0 1016.0 1001.0 93.0
37 FG2604.ZCE 20250610 1125.0 1119.0 1122.0 1122.0 1106.0 1110.0 1113.0 -9.0 -6.0 403.0 897.41 906.0 -95.0
38 FG2604.ZCE 20250611 1110.0 1113.0 1106.0 1115.0 1105.0 1109.0 1110.0 -4.0 -3.0 108.0 239.76 909.0 3.0
39 FG2604.ZCE 20250612 1109.0 1110.0 1107.0 1113.0 1094.0 1098.0 1100.0 -12.0 -10.0 162.0 356.47 894.0 -15.0
40 FG2604.ZCE 20250613 1098.0 1100.0 1093.0 1103.0 1085.0 1092.0 1094.0 -8.0 -6.0 215.0 470.42 859.0 -35.0
41 FG2604.ZCE 20250616 1092.0 1094.0 1090.0 1100.0 1085.0 1097.0 1093.0 3.0 -1.0 111.0 242.67 864.0 5.0
42 FG2604.ZCE 20250617 1097.0 1093.0 1097.0 1100.0 1085.0 1092.0 1092.0 -1.0 -1.0 97.0 211.84 888.0 24.0
43 FG2604.ZCE 20250618 1092.0 1092.0 1093.0 1097.0 1091.0 1095.0 1095.0 3.0 3.0 59.0 129.16 893.0 5.0
44 FG2604.ZCE 20250619 1095.0 1095.0 1098.0 1115.0 1098.0 1110.0 1107.0 15.0 12.0 155.0 343.18 894.0 1.0
45 FG2604.ZCE 20250620 1110.0 1107.0 1118.0 1127.0 1104.0 1122.0 1119.0 15.0 12.0 231.0 516.83 897.0 3.0
46 FG2604.ZCE 20250623 1122.0 1119.0 1120.0 1120.0 1109.0 1115.0 1115.0 -4.0 -4.0 105.0 234.16 900.0 3.0
47 FG2604.ZCE 20250624 1115.0 1115.0 1116.0 1125.0 1114.0 1120.0 1120.0 5.0 5.0 152.0 340.46 880.0 -20.0
48 FG2604.ZCE 20250625 1120.0 1120.0 1121.0 1122.0 1111.0 1122.0 1118.0 2.0 -2.0 74.0 165.41 868.0 -12.0
49 FG2604.ZCE 20250626 1122.0 1118.0 1115.0 1126.0 1114.0 1125.0 1120.0 7.0 2.0 119.0 266.61 842.0 -26.0
50 FG2604.ZCE 20250627 1125.0 1120.0 1123.0 1136.0 1118.0 1130.0 1128.0 10.0 8.0 191.0 430.98 856.0 14.0
51 FG2604.ZCE 20250630 1130.0 1128.0 1132.0 1145.0 1128.0 1139.0 1139.0 11.0 11.0 278.0 633.12 877.0 21.0
52 FG2604.ZCE 20250701 1139.0 1139.0 1135.0 1138.0 1118.0 1121.0 1126.0 -18.0 -13.0 213.0 479.88 864.0 -13.0
53 FG2604.ZCE 20250702 1121.0 1126.0 1125.0 1198.0 1125.0 1193.0 1176.0 67.0 50.0 797.0 1874.01 1068.0 204.0
54 FG2604.ZCE 20250703 1193.0 1176.0 1194.0 1206.0 1174.0 1190.0 1190.0 14.0 14.0 399.0 949.33 1117.0 49.0
55 FG2604.ZCE 20250704 1190.0 1190.0 1185.0 1208.0 1185.0 1188.0 1194.0 -2.0 4.0 323.0 771.52 1159.0 42.0
56 FG2604.ZCE 20250707 1188.0 1194.0 1190.0 1199.0 1185.0 1191.0 1192.0 -3.0 -2.0 201.0 479.26 1241.0 82.0
57 FG2604.ZCE 20250708 1191.0 1192.0 1190.0 1205.0 1189.0 1195.0 1195.0 3.0 3.0 124.0 296.32 1213.0 -28.0
58 FG2604.ZCE 20250709 1195.0 1195.0 1198.0 1207.0 1193.0 1206.0 1201.0 11.0 6.0 202.0 485.14 1149.0 -64.0
59 FG2604.ZCE 20250710 1206.0 1201.0 1209.0 1251.0 1206.0 1238.0 1228.0 37.0 27.0 481.0 1181.06 1095.0 -54.0
60 FG2604.ZCE 20250711 1238.0 1228.0 1239.0 1253.0 1233.0 1237.0 1243.0 9.0 15.0 220.0 546.88 1082.0 -13.0
61 FG2604.ZCE 20250714 1237.0 1243.0 1241.0 1263.0 1230.0 1261.0 1244.0 18.0 1.0 188.0 467.57 1115.0 33.0
62 FG2604.ZCE 20250715 1261.0 1244.0 1259.0 1263.0 1230.0 1242.0 1250.0 -2.0 6.0 360.0 899.91 1174.0 59.0
63 FG2604.ZCE 20250716 1242.0 1250.0 1243.0 1245.0 1230.0 1233.0 1236.0 -17.0 -14.0 229.0 565.94 1186.0 12.0
64 FG2604.ZCE 20250717 1233.0 1236.0 1238.0 1245.0 1233.0 1243.0 1239.0 7.0 3.0 167.0 413.92 1160.0 -26.0
65 FG2604.ZCE 20250718 1243.0 1239.0 1243.0 1265.0 1239.0 1244.0 1251.0 5.0 12.0 250.0 625.58 1209.0 49.0
66 FG2604.ZCE 20250721 1244.0 1251.0 1250.0 1339.0 1249.0 1324.0 1302.0 73.0 51.0 1245.0 3241.34 1230.0 21.0
67 FG2604.ZCE 20250722 1324.0 1302.0 1318.0 1411.0 1318.0 1406.0 1368.0 104.0 66.0 877.0 2400.2 1273.0 43.0
68 FG2604.ZCE 20250723 1406.0 1368.0 1398.0 1414.0 1342.0 1379.0 1385.0 11.0 17.0 1284.0 3557.05 1192.0 -81.0
69 FG2604.ZCE 20250724 1379.0 1385.0 1366.0 1488.0 1365.0 1450.0 1412.0 65.0 27.0 1344.0 3796.48 1259.0 67.0
70 FG2604.ZCE 20250725 1450.0 1412.0 1460.0 1489.0 1455.0 1475.0 1474.0 63.0 62.0 633.0 1866.22 1240.0 -19.0
71 FG2604.ZCE 20250728 1475.0 1474.0 1461.0 1461.0 1342.0 1346.0 1403.0 -128.0 -71.0 1083.0 3037.83 1280.0 40.0
72 FG2604.ZCE 20250729 1346.0 1403.0 1353.0 1378.0 1318.0 1375.0 1351.0 -28.0 -52.0 523.0 1412.95 1277.0 -3.0
73 FG2604.ZCE 20250730 1375.0 1351.0 1367.0 1441.0 1367.0 1394.0 1400.0 43.0 49.0 1172.0 3281.0 1677.0 400.0
74 FG2604.ZCE 20250731 1394.0 1400.0 1394.0 1394.0 1289.0 1304.0 1343.0 -96.0 -57.0 952.0 2556.85 1820.0 143.0
75 FG2604.ZCE 20250801 1304.0 1343.0 1304.0 1328.0 1281.0 1306.0 1302.0 -37.0 -41.0 839.0 2184.58 1750.0 -70.0
76 FG2604.ZCE 20250804 1306.0 1302.0 1315.0 1323.0 1284.0 1309.0 1303.0 7.0 1.0 634.0 1652.62 1797.0 47.0
77 FG2604.ZCE 20250805 1309.0 1303.0 1306.0 1348.0 1294.0 1332.0 1316.0 29.0 13.0 753.0 1981.39 1884.0 87.0
78 FG2604.ZCE 20250806 1332.0 1316.0 1331.0 1340.0 1311.0 1324.0 1323.0 8.0 7.0 332.0 878.3 1828.0 -56.0
79 FG2604.ZCE 20250807 1324.0 1323.0 1330.0 1335.0 1303.0 1315.0 1317.0 -8.0 -6.0 255.0 671.83 1821.0 -7.0
80 FG2604.ZCE 20250808 1315.0 1317.0 1311.0 1314.0 1285.0 1296.0 1297.0 -21.0 -20.0 261.0 676.99 1840.0 19.0
81 FG2604.ZCE 20250811 1296.0 1297.0 1289.0 1319.0 1288.0 1314.0 1309.0 17.0 12.0 338.0 885.04 1841.0 1.0
82 FG2604.ZCE 20250812 1314.0 1309.0 1312.0 1360.0 1292.0 1335.0 1332.0 26.0 23.0 649.0 1729.3 1965.0 124.0
83 FG2604.ZCE 20250813 1335.0 1332.0 1333.0 1346.0 1308.0 1308.0 1332.0 -24.0 0.0 458.0 1219.81 1942.0 -23.0
84 FG2604.ZCE 20250814 1308.0 1332.0 1308.0 1327.0 1294.0 1318.0 1313.0 -14.0 -19.0 335.0 879.94 1972.0 30.0
85 FG2604.ZCE 20250815 1318.0 1313.0 1325.0 1338.0 1303.0 1312.0 1316.0 -1.0 3.0 334.0 879.13 1988.0 16.0
86 FG2604.ZCE 20250818 1312.0 1316.0 1313.0 1335.0 1294.0 1312.0 1317.0 -4.0 1.0 289.0 761.43 1985.0 -3.0
87 FG2604.ZCE 20250819 1312.0 1317.0 1324.0 1333.0 1292.0 1295.0 1315.0 -22.0 -2.0 279.0 733.61 1993.0 8.0
88 FG2604.ZCE 20250820 1295.0 1315.0 1295.0 1295.0 1249.0 1262.0 1265.0 -53.0 -50.0 613.0 1551.24 1917.0 -76.0
89 FG2604.ZCE 20250821 1262.0 1265.0 1266.0 1278.0 1256.0 1257.0 1266.0 -8.0 1.0 209.0 529.38 1940.0 23.0
90 FG2604.ZCE 20250822 1257.0 1266.0 1266.0 1276.0 1262.0 1276.0 1268.0 10.0 2.0 139.0 352.58 1925.0 -15.0
91 FG2604.ZCE 20250825 1276.0 1268.0 1275.0 1306.0 1275.0 1290.0 1293.0 22.0 25.0 452.0 1169.01 1858.0 -67.0
92 FG2604.ZCE 20250826 1290.0 1293.0 1287.0 1289.0 1273.0 1274.0 1280.0 -19.0 -13.0 185.0 473.59 1838.0 -20.0
93 FG2604.ZCE 20250827 1274.0 1280.0 1277.0 1284.0 1269.0 1272.0 1277.0 -8.0 -3.0 212.0 541.37 1945.0 107.0
94 FG2604.ZCE 20250828 1272.0 1277.0 1268.0 1272.0 1249.0 1270.0 1260.0 -7.0 -17.0 244.0 614.65 1961.0 16.0
95 FG2604.ZCE 20250829 1270.0 1260.0 1280.0 1284.0 1262.0 1277.0 1271.0 17.0 11.0 169.0 429.74 2018.0 57.0
96 FG2604.ZCE 20250901 1277.0 1271.0 1276.0 1276.0 1232.0 1243.0 1250.0 -28.0 -21.0 504.0 1259.95 2125.0 107.0
97 FG2604.ZCE 20250902 1243.0 1250.0 1240.0 1252.0 1234.0 1239.0 1243.0 -11.0 -7.0 189.0 469.72 2145.0 20.0
98 FG2604.ZCE 20250903 1239.0 1243.0 1267.0 1267.0 1235.0 1239.0 1245.0 -4.0 2.0 133.0 331.12 2135.0 -10.0
99 FG2604.ZCE 20250904 1239.0 1245.0 1249.0 1249.0 1223.0 1242.0 1236.0 -3.0 -9.0 120.0 296.54 2134.0 -1.0
100 FG2604.ZCE 20250905 1242.0 1236.0 1248.0 1302.0 1238.0 1289.0 1274.0 53.0 38.0 205.0 522.23 2165.0 31.0
101 FG2604.ZCE 20250908 1289.0 1274.0 1293.0 1314.0 1272.0 1303.0 1291.0 29.0 17.0 428.0 1104.86 2228.0 63.0
102 FG2604.ZCE 20250909 1303.0 1291.0 1300.0 1361.0 1287.0 1292.0 1311.0 1.0 20.0 1141.0 2991.62 2230.0 2.0
103 FG2604.ZCE 20250910 1292.0 1311.0 1286.0 1293.0 1268.0 1284.0 1279.0 -27.0 -32.0 356.0 910.56 2223.0 -7.0
104 FG2604.ZCE 20250911 1284.0 1279.0 1285.0 1300.0 1276.0 1283.0 1287.0 4.0 8.0 195.0 501.76 2243.0 20.0
105 FG2604.ZCE 20250912 1283.0 1287.0 1279.0 1287.0 1268.0 1285.0 1279.0 -2.0 -8.0 198.0 506.64 2283.0 40.0
106 FG2604.ZCE 20250915 1285.0 1279.0 1287.0 1317.0 1279.0 1308.0 1300.0 29.0 21.0 207.0 538.3 2344.0 61.0
107 FG2604.ZCE 20250916 1308.0 1300.0 1318.0 1347.0 1318.0 1338.0 1337.0 38.0 37.0 306.0 818.41 2367.0 23.0
108 FG2604.ZCE 20250917 1338.0 1337.0 1340.0 1349.0 1331.0 1342.0 1340.0 5.0 3.0 182.0 487.8 2401.0 34.0
109 FG2604.ZCE 20250918 1342.0 1340.0 1341.0 1345.0 1318.0 1325.0 1332.0 -15.0 -8.0 441.0 1174.93 2544.0 143.0
110 FG2604.ZCE 20250919 1325.0 1332.0 1325.0 1343.0 1320.0 1336.0 1329.0 4.0 -3.0 452.0 1201.41 2648.0 104.0
111 FG2604.ZCE 20250922 1336.0 1329.0 1346.0 1351.0 1317.0 1326.0 1332.0 -3.0 3.0 261.0 695.16 2627.0 -21.0
112 FG2604.ZCE 20250923 1326.0 1332.0 1318.0 1321.0 1297.0 1312.0 1308.0 -20.0 -24.0 275.0 719.35 2510.0 -117.0
113 FG2604.ZCE 20250924 1312.0 1308.0 1311.0 1381.0 1309.0 1356.0 1354.0 48.0 46.0 919.0 2489.5 2458.0 -52.0
114 FG2604.ZCE 20250925 1356.0 1354.0 1372.0 1391.0 1358.0 1385.0 1380.0 31.0 26.0 985.0 2719.36 2834.0 376.0
115 FG2604.ZCE 20250926 1385.0 1380.0 1380.0 1388.0 1365.0 1374.0 1381.0 -6.0 1.0 1109.0 3062.79 2820.0 -14.0
116 FG2604.ZCE 20250929 1374.0 1381.0 1359.0 1373.0 1333.0 1351.0 1348.0 -30.0 -33.0 438.0 1180.58 2862.0 42.0
117 FG2604.ZCE 20250930 1351.0 1348.0 1350.0 1360.0 1330.0 1330.0 1347.0 -18.0 -1.0 266.0 716.47 2788.0 -74.0
118 FG2604.ZCE 20251009 1330.0 1347.0 1330.0 1348.0 1321.0 1340.0 1335.0 -7.0 -12.0 218.0 582.2 2739.0 -49.0
119 FG2604.ZCE 20251010 1340.0 1335.0 1354.0 1371.0 1331.0 1335.0 1355.0 0.0 20.0 625.0 1693.14 2825.0 86.0
120 FG2604.ZCE 20251013 1335.0 1355.0 1329.0 1329.0 1298.0 1313.0 1312.0 -42.0 -43.0 938.0 2460.54 2779.0 -46.0
121 FG2604.ZCE 20251014 1313.0 1312.0 1292.0 1316.0 1270.0 1281.0 1284.0 -31.0 -28.0 452.0 1161.13 2724.0 -55.0
122 FG2604.ZCE 20251015 1281.0 1284.0 1272.0 1288.0 1266.0 1271.0 1273.0 -13.0 -11.0 224.0 570.31 2729.0 5.0
123 FG2604.ZCE 20251016 1271.0 1273.0 1279.0 1285.0 1263.0 1285.0 1271.0 12.0 -2.0 232.0 589.81 2718.0 -11.0
124 FG2604.ZCE 20251017 1285.0 1271.0 1282.0 1283.0 1231.0 1238.0 1252.0 -33.0 -19.0 490.0 1227.05 2728.0 10.0
125 FG2604.ZCE 20251020 1238.0 1252.0 1235.0 1261.0 1230.0 1232.0 1246.0 -20.0 -6.0 358.0 892.37 2764.0 36.0
126 FG2604.ZCE 20251021 1232.0 1246.0 1233.0 1250.0 1220.0 1236.0 1235.0 -10.0 -11.0 310.0 765.44 2800.0 36.0
127 FG2604.ZCE 20251022 1236.0 1235.0 1236.0 1248.0 1230.0 1244.0 1241.0 9.0 6.0 197.0 488.83 2800.0 0.0
128 FG2604.ZCE 20251023 1244.0 1241.0 1248.0 1260.0 1232.0 1258.0 1244.0 17.0 3.0 241.0 599.56 2771.0 -29.0
129 FG2604.ZCE 20251024 1258.0 1244.0 1251.0 1259.0 1238.0 1239.0 1246.0 -5.0 2.0 372.0 927.36 2697.0 -74.0
130 FG2604.ZCE 20251027 1239.0 1246.0 1234.0 1251.0 1229.0 1251.0 1239.0 5.0 -7.0 382.0 946.97 2700.0 3.0
131 FG2604.ZCE 20251028 1251.0 1239.0 1252.0 1274.0 1250.0 1266.0 1261.0 27.0 22.0 1646.0 4150.54 2740.0 40.0
132 FG2604.ZCE 20251029 1266.0 1261.0 1261.0 1365.0 1260.0 1282.0 1281.0 21.0 20.0 729.0 1868.01 2696.0 -44.0
133 FG2604.ZCE 20251030 1282.0 1281.0 1275.0 1275.0 1241.0 1247.0 1261.0 -34.0 -20.0 451.0 1137.04 2698.0 2.0
134 FG2604.ZCE 20251031 1247.0 1261.0 1250.0 1260.0 1235.0 1240.0 1246.0 -21.0 -15.0 404.0 1006.6 2713.0 15.0
135 FG2604.ZCE 20251103 1240.0 1246.0 1241.0 1277.0 1232.0 1244.0 1250.0 -2.0 4.0 25864.0 64680.9 14829.0 12116.0
136 FG2604.ZCE 20251104 1244.0 1250.0 1239.0 1256.0 1235.0 1243.0 1245.0 -7.0 -5.0 26396.0 65709.9 20252.0 5423.0
137 FG2604.ZCE 20251105 1243.0 1245.0 1246.0 1257.0 1224.0 1235.0 1239.0 -10.0 -6.0 20211.0 50094.01 21076.0 824.0
138 FG2604.ZCE 20251106 1235.0 1239.0 1236.0 1238.0 1216.0 1232.0 1229.0 -7.0 -10.0 16036.0 39423.83 22438.0 1362.0
139 FG2604.ZCE 20251107 1232.0 1229.0 1232.0 1236.0 1225.0 1227.0 1232.0 -2.0 3.0 11035.0 27179.95 22666.0 228.0
140 FG2604.ZCE 20251110 1227.0 1232.0 1225.0 1229.0 1194.0 1208.0 1209.0 -24.0 -23.0 13544.0 32748.62 22544.0 -122.0
141 FG2604.ZCE 20251111 1208.0 1209.0 1204.0 1209.0 1187.0 1187.0 1199.0 -22.0 -10.0 26466.0 63462.03 22053.0 -491.0
142 FG2604.ZCE 20251112 1187.0 1199.0 1188.0 1196.0 1169.0 1172.0 1181.0 -27.0 -18.0 33276.0 78610.6 20919.0 -1134.0
143 FG2604.ZCE 20251113 1172.0 1181.0 1173.0 1184.0 1163.0 1179.0 1175.0 -2.0 -6.0 23544.0 55322.39 19539.0 -1380.0
144 FG2604.ZCE 20251114 1179.0 1175.0 1181.0 1181.0 1162.0 1163.0 1167.0 -12.0 -8.0 34526.0 80566.27 20980.0 1441.0
145 FG2604.ZCE 20251117 1163.0 1167.0 1163.0 1172.0 1151.0 1167.0 1162.0 0.0 -5.0 24976.0 58045.36 20995.0 15.0
146 FG2604.ZCE 20251118 1167.0 1162.0 1168.0 1171.0 1152.0 1155.0 1162.0 -7.0 0.0 14063.0 32672.75 20713.0 -282.0
147 FG2604.ZCE 20251119 1155.0 1162.0 1155.0 1160.0 1141.0 1143.0 1152.0 -19.0 -10.0 20749.0 47798.01 20853.0 140.0
148 FG2604.ZCE 20251120 1143.0 1152.0 1141.0 1147.0 1109.0 1123.0 1123.0 -29.0 -29.0 41449.0 93116.15 23232.0 2379.0
149 FG2604.ZCE 20251121 1123.0 1123.0 1126.0 1153.0 1114.0 1145.0 1132.0 22.0 9.0 36628.0 82957.5 23688.0 456.0
150 FG2604.ZCE 20251124 1145.0 1132.0 1145.0 1171.0 1139.0 1163.0 1152.0 31.0 20.0 52283.0 120487.47 22012.0 -1676.0
151 FG2604.ZCE 20251125 1163.0 1152.0 1163.0 1177.0 1155.0 1163.0 1164.0 11.0 12.0 17607.0 40984.66 23200.0 1188.0
152 FG2604.ZCE 20251126 1163.0 1164.0 1160.0 1181.0 1156.0 1175.0 1170.0 11.0 6.0 25145.0 58835.38 24166.0 966.0
153 FG2604.ZCE 20251127 1175.0 1170.0 1176.0 1176.0 1162.0 1165.0 1169.0 -5.0 -1.0 15381.0 35974.03 22452.0 -1714.0
154 FG2604.ZCE 20251128 1165.0 1169.0 1171.0 1182.0 1163.0 1180.0 1173.0 11.0 4.0 19035.0 44658.7 23974.0 1522.0
155 FG2604.ZCE 20251201 1180.0 1173.0 1182.0 1186.0 1164.0 1170.0 1172.0 -3.0 -1.0 25407.0 59561.51 27039.0 3065.0
156 FG2604.ZCE 20251202 1170.0 1172.0 1170.0 1180.0 1158.0 1160.0 1166.0 -12.0 -6.0 11882.0 27714.67 27695.0 656.0
157 FG2604.ZCE 20251203 1160.0 1166.0 1163.0 1163.0 1135.0 1139.0 1144.0 -27.0 -22.0 19139.0 43798.55 27457.0 -238.0
158 FG2604.ZCE 20251204 1139.0 1144.0 1140.0 1143.0 1127.0 1141.0 1134.0 -3.0 -10.0 18459.0 41862.88 28086.0 629.0
159 FG2604.ZCE 20251205 1141.0 1134.0 1140.0 1147.0 1125.0 1125.0 1134.0 -9.0 0.0 13087.0 29692.11 28091.0 5.0
160 FG2604.ZCE 20251208 1125.0 1134.0 1125.0 1138.0 1116.0 1119.0 1128.0 -15.0 -6.0 16894.0 38104.88 27800.0 -291.0
161 FG2604.ZCE 20251209 1119.0 1128.0 1115.0 1119.0 1086.0 1091.0 1097.0 -37.0 -31.0 19778.0 43390.94 27428.0 -372.0
162 FG2604.ZCE 20251210 1091.0 1097.0 1089.0 1098.0 1073.0 1078.0 1081.0 -19.0 -16.0 29472.0 63690.55 26925.0 -503.0
163 FG2604.ZCE 20251211 1078.0 1081.0 1078.0 1088.0 1063.0 1067.0 1078.0 -14.0 -3.0 22967.0 49498.54 27025.0 100.0
164 FG2604.ZCE 20251212 1067.0 1078.0 1067.0 1068.0 1030.0 1032.0 1051.0 -46.0 -27.0 26125.0 54935.61 25574.0 -1451.0
165 FG2604.ZCE 20251215 1032.0 1051.0 1032.0 1064.0 1032.0 1052.0 1055.0 1.0 4.0 24111.0 50888.29 23219.0 -2355.0
166 FG2604.ZCE 20251216 1052.0 1055.0 1054.0 1058.0 1035.0 1053.0 1046.0 -2.0 -9.0 16591.0 34702.39 22508.0 -711.0
167 FG2604.ZCE 20251217 1053.0 1046.0 1048.0 1063.0 1044.0 1051.0 1052.0 5.0 6.0 15075.0 31719.0 23132.0 624.0
168 FG2604.ZCE 20251218 1051.0 1052.0 1049.0 1088.0 1049.0 1075.0 1074.0 23.0 22.0 26415.0 56746.25 22000.0 -1132.0
169 FG2604.ZCE 20251219 1075.0 1074.0 1071.0 1071.0 1047.0 1053.0 1062.0 -21.0 -12.0 24674.0 52395.88 22751.0 751.0
170 FG2604.ZCE 20251222 1053.0 1062.0 1054.0 1056.0 1033.0 1042.0 1042.0 -20.0 -20.0 22824.0 47577.61 25392.0 2641.0
171 FG2604.ZCE 20251223 1042.0 1042.0 1043.0 1054.0 1030.0 1041.0 1041.0 -1.0 -1.0 13236.0 27560.09 24853.0 -539.0
172 FG2604.ZCE 20251224 1041.0 1041.0 1044.0 1068.0 1041.0 1058.0 1056.0 17.0 15.0 15357.0 32423.03 24194.0 -659.0
173 FG2604.ZCE 20251225 1058.0 1056.0 1070.0 1070.0 1051.0 1057.0 1061.0 1.0 5.0 20043.0 42548.82 23840.0 -354.0
174 FG2604.ZCE 20251226 1057.0 1061.0 1052.0 1076.0 1039.0 1068.0 1055.0 7.0 -6.0 20617.0 43509.68 24014.0 174.0
175 FG2604.ZCE 20251229 1068.0 1055.0 1058.0 1072.0 1056.0 1061.0 1061.0 6.0 6.0 60806.0 129007.21 23252.0 -762.0
176 FG2604.ZCE 20251230 1061.0 1061.0 1061.0 1099.0 1056.0 1093.0 1082.0 32.0 21.0 41922.0 90731.45 23737.0 485.0
177 FG2604.ZCE 20251231 1093.0 1082.0 1099.0 1104.0 1084.0 1090.0 1094.0 8.0 12.0 39559.0 86522.99 25181.0 1444.0
178 FG2604.ZCE 20260105 1090.0 1094.0 1098.0 1099.0 1080.0 1084.0 1088.0 -10.0 -6.0 14206.0 30904.7 25524.0 343.0
179 FG2604.ZCE 20260106 1084.0 1088.0 1082.0 1096.0 1076.0 1095.0 1086.0 7.0 -2.0 20920.0 45452.69 27824.0 2300.0
180 FG2604.ZCE 20260107 1095.0 1086.0 1101.0 1165.0 1098.0 1150.0 1133.0 64.0 47.0 57083.0 129320.18 30989.0 3165.0
181 FG2604.ZCE 20260108 1150.0 1133.0 1144.0 1171.0 1138.0 1165.0 1151.0 32.0 18.0 50085.0 115343.85 31623.0 634.0
182 FG2604.ZCE 20260109 1165.0 1151.0 1167.0 1171.0 1133.0 1145.0 1146.0 -6.0 -5.0 37423.0 85798.4 30774.0 -849.0
183 FG2604.ZCE 20260112 1145.0 1146.0 1150.0 1169.0 1121.0 1144.0 1134.0 -2.0 -12.0 30876.0 70053.48 32660.0 1886.0
184 FG2604.ZCE 20260113 1144.0 1134.0 1139.0 1148.0 1102.0 1103.0 1123.0 -31.0 -11.0 34237.0 76869.9 30840.0 -1820.0
185 FG2604.ZCE 20260114 1103.0 1123.0 1105.0 1106.0 1086.0 1098.0 1095.0 -25.0 -28.0 28494.0 62410.58 30065.0 -775.0
186 FG2604.ZCE 20260115 1098.0 1095.0 1104.0 1104.0 1084.0 1088.0 1092.0 -7.0 -3.0 23022.0 50301.12 31081.0 1016.0
187 FG2604.ZCE 20260116 1088.0 1092.0 1094.0 1126.0 1087.0 1103.0 1103.0 11.0 11.0 41914.0 92493.06 34059.0 2978.0
188 FG2604.ZCE 20260119 1103.0 1103.0 1099.0 1116.0 1071.0 1073.0 1092.0 -30.0 -11.0 32445.0 70859.86 30839.0 -3220.0
189 FG2604.ZCE 20260120 1073.0 1092.0 1073.0 1076.0 1057.0 1059.0 1067.0 -33.0 -25.0 25572.0 54575.66 31382.0 543.0
190 FG2604.ZCE 20260121 1059.0 1067.0 1062.0 1064.0 1037.0 1042.0 1053.0 -25.0 -14.0 20937.0 44106.83 31822.0 440.0
191 FG2604.ZCE 20260122 1042.0 1053.0 1042.0 1061.0 1039.0 1058.0 1053.0 5.0 0.0 23423.0 49306.52 32405.0 583.0
192 FG2604.ZCE 20260123 1058.0 1053.0 1058.0 1075.0 1053.0 1066.0 1063.0 13.0 10.0 35629.0 75735.24 31429.0 -976.0
193 FG2604.ZCE 20260126 1066.0 1063.0 1066.0 1094.0 1062.0 1089.0 1078.0 26.0 15.0 39644.0 85512.06 32657.0 1228.0
194 FG2604.ZCE 20260127 1089.0 1078.0 1089.0 1090.0 1064.0 1068.0 1075.0 -10.0 -3.0 24065.0 51717.29 32976.0 319.0
195 FG2604.ZCE 20260128 1068.0 1075.0 1066.0 1078.0 1056.0 1069.0 1071.0 -6.0 -4.0 20806.0 44554.96 35184.0 2208.0
196 FG2604.ZCE 20260129 1069.0 1071.0 1068.0 1089.0 1063.0 1088.0 1077.0 17.0 6.0 27684.0 59604.83 35664.0 480.0
197 FG2604.ZCE 20260130 1088.0 1077.0 1092.0 1094.0 1055.0 1059.0 1072.0 -18.0 -5.0 30901.0 66277.29 33489.0 -2175.0
198 FG2604.ZCE 20260202 1059.0 1072.0 1056.0 1088.0 1049.0 1059.0 1069.0 -13.0 -3.0 28888.0 61770.96 33616.0 127.0
199 FG2604.ZCE 20260203 1059.0 1069.0 1062.0 1085.0 1062.0 1072.0 1073.0 3.0 4.0 29265.0 62791.92 35033.0 1417.0
200 FG2604.ZCE 20260204 1072.0 1073.0 1082.0 1118.0 1082.0 1108.0 1103.0 35.0 30.0 67849.0 149648.84 37896.0 2863.0
201 FG2604.ZCE 20260205 1108.0 1103.0 1108.0 1108.0 1078.0 1086.0 1091.0 -17.0 -12.0 53305.0 116334.45 36074.0 -1822.0
202 FG2604.ZCE 20260206 1086.0 1091.0 1084.0 1084.0 1064.0 1073.0 1073.0 -18.0 -18.0 46429.0 99640.57 32928.0 -3146.0
203 FG2604.ZCE 20260209 1073.0 1073.0 1071.0 1098.0 1055.0 1080.0 1073.0 7.0 0.0 51151.0 109729.65 27455.0 -5473.0
204 FG2604.ZCE 20260210 1080.0 1073.0 1088.0 1092.0 1071.0 1074.0 1083.0 1.0 10.0 30785.0 66705.63 24429.0 -3026.0
205 FG2604.ZCE 20260211 1074.0 1083.0 1073.0 1084.0 1066.0 1074.0 1073.0 -9.0 -10.0 28653.0 61462.31 22414.0 -2015.0
206 FG2604.ZCE 20260212 1074.0 1073.0 1075.0 1078.0 1061.0 1065.0 1069.0 -8.0 -4.0 27706.0 59224.84 22260.0 -154.0
207 FG2604.ZCE 20260213 1065.0 1069.0 1062.0 1068.0 1046.0 1047.0 1061.0 -22.0 -8.0 18011.0 38215.89 21830.0 -430.0
208 FG2604.ZCE 20260224 1047.0 1061.0 1054.0 1069.0 1040.0 1054.0 1052.0 -7.0 -9.0 12665.0 26649.13 21336.0 -494.0
209 FG2604.ZCE 20260225 1054.0 1052.0 1054.0 1076.0 1051.0 1067.0 1064.0 15.0 12.0 21843.0 46502.23 20090.0 -1246.0
210 FG2604.ZCE 20260226 1067.0 1064.0 1066.0 1066.0 1051.0 1061.0 1058.0 -3.0 -6.0 16283.0 34469.05 18094.0 -1996.0
211 FG2604.ZCE 20260227 1061.0 1058.0 1058.0 1067.0 1050.0 1065.0 1055.0 7.0 -3.0 17455.0 36836.31 13346.0 -4748.0
212 FG2604.ZCE 20260302 1065.0 1055.0 1065.0 1078.0 1033.0 1046.0 1051.0 -9.0 -4.0 15670.0 32941.65 10758.0 -2588.0
213 FG2604.ZCE 20260303 1046.0 1051.0 1046.0 1057.0 1031.0 1054.0 1041.0 3.0 -10.0 9434.0 19650.12 9667.0 -1091.0
214 FG2604.ZCE 20260304 1054.0 1041.0 1054.0 1059.0 1039.0 1040.0 1049.0 -1.0 8.0 7324.0 15371.28 9891.0 224.0
215 FG2604.ZCE 20260305 1040.0 1049.0 1041.0 1069.0 1041.0 1057.0 1053.0 8.0 4.0 9256.0 19491.79 9102.0 -789.0
216 FG2604.ZCE 20260306 1057.0 1053.0 1057.0 1097.0 1057.0 1091.0 1077.0 38.0 24.0 13567.0 29221.86 8433.0 -669.0
217 FG2604.ZCE 20260309 1091.0 1077.0 1100.0 1173.0 1091.0 1105.0 1134.0 28.0 57.0 36250.0 82206.24 8303.0 -130.0
218 FG2604.ZCE 20260310 1105.0 1134.0 1104.0 1113.0 1064.0 1075.0 1083.0 -59.0 -51.0 15116.0 32657.15 7893.0 -410.0
219 FG2604.ZCE 20260311 1075.0 1083.0 1081.0 1106.0 1072.0 1102.0 1094.0 19.0 11.0 36543.0 79710.91 11544.0 3651.0
220 FG2604.ZCE 20260312 1102.0 1094.0 1110.0 1151.0 1106.0 1110.0 1118.0 16.0 24.0 9818.0 21954.4 7588.0 -3956.0
221 FG2604.ZCE 20260313 1110.0 1118.0 1115.0 1142.0 1113.0 1131.0 1130.0 13.0 12.0 3546.0 8014.58 6617.0 -971.0
222 FG2604.ZCE 20260316 1131.0 1130.0 1128.0 1131.0 1092.0 1100.0 1116.0 -30.0 -14.0 3896.0 8693.94 5980.0 -637.0
223 FG2604.ZCE 20260317 1100.0 1116.0 1088.0 1099.0 1079.0 1090.0 1091.0 -26.0 -25.0 1423.0 3104.19 5669.0 -311.0
224 FG2604.ZCE 20260318 1090.0 1091.0 1086.0 1092.0 1060.0 1063.0 1073.0 -28.0 -18.0 1497.0 3213.07 4983.0 -686.0
225 FG2604.ZCE 20260319 1063.0 1073.0 1070.0 1077.0 1049.0 1060.0 1060.0 -13.0 -13.0 1148.0 2432.83 4543.0 -440.0
226 FG2604.ZCE 20260320 1060.0 1060.0 1054.0 1057.0 1044.0 1046.0 1051.0 -14.0 -9.0 1194.0 2509.66 4079.0 -464.0
227 FG2604.ZCE 20260323 1046.0 1051.0 1043.0 1074.0 1037.0 1066.0 1059.0 15.0 8.0 1392.0 2948.51 3893.0 -186.0
228 FG2604.ZCE 20260324 1066.0 1059.0 1043.0 1060.0 1040.0 1045.0 1047.0 -14.0 -12.0 1000.0 2094.26 3566.0 -327.0
229 FG2604.ZCE 20260325 1045.0 1047.0 1051.0 1053.0 1031.0 1041.0 1040.0 -6.0 -7.0 701.0 1457.49 3269.0 -297.0
230 FG2604.ZCE 20260326 1041.0 1040.0 1041.0 1041.0 1015.0 1025.0 1030.0 -15.0 -10.0 1247.0 2569.39 2535.0 -734.0
231 FG2604.ZCE 20260327 1025.0 1030.0 1030.0 1031.0 1011.0 1021.0 1020.0 -9.0 -10.0 555.0 1131.99 2353.0 -182.0
232 FG2604.ZCE 20260330 1021.0 1020.0 1024.0 1027.0 1015.0 1022.0 1022.0 2.0 2.0 613.0 1252.86 2185.0 -168.0
233 FG2604.ZCE 20260331 1022.0 1022.0 1022.0 1022.0 998.0 1010.0 1009.0 -12.0 -13.0 1486.0 2998.64 991.0 -1194.0
234 FG2604.ZCE 20260401 1010.0 1009.0 1010.0 1079.0 988.0 1037.0 1021.0 28.0 12.0 100.0 204.28 919.0 -72.0
235 FG2604.ZCE 20260402 1037.0 1021.0 1030.0 1040.0 1010.0 1011.0 1010.0 -10.0 -11.0 254.0 513.32 917.0 -2.0
236 FG2604.ZCE 20260403 1011.0 1010.0 1003.0 1003.0 1003.0 1003.0 1003.0 -7.0 -7.0 1.0 2.01 916.0 -1.0
237 FG2604.ZCE 20260407 1003.0 1003.0 1006.0 1006.0 998.0 1000.0 1000.0 -3.0 -3.0 250.0 499.88 666.0 -250.0
238 FG2604.ZCE 20260408 1000.0 1000.0 0.0 0.0 0.0 1000.0 1000.0 0.0 0.0 0.0 0.0 666.0 0.0
239 FG2604.ZCE 20260409 1000.0 1000.0 0.0 0.0 0.0 1000.0 1000.0 0.0 0.0 0.0 0.0 666.0 0.0
240 FG2604.ZCE 20260410 1000.0 1000.0 0.0 0.0 0.0 1000.0 1000.0 0.0 0.0 0.0 0.0 666.0 0.0
241 FG2604.ZCE 20260413 1000.0 1000.0 0.0 0.0 0.0 1000.0 1000.0 0.0 0.0 0.0 0.0 666.0 0.0
242 FG2604.ZCE 20260414 1000.0 1000.0 0.0 0.0 0.0 1000.0 1000.0 0.0 0.0 0.0 0.0 666.0 0.0
243 FG2604.ZCE 20260415 1000.0 1000.0 1050.0 1050.0 1050.0 1050.0 1050.0 50.0 50.0 49.0 102.9 0.0 -666.0