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,