ts_code,trade_date,pre_close,pre_settle,open,high,low,close,settle,change1,change2,vol,amount,oi,oi_chg,delv_settle
FG2608.ZCE,20250815,,1330.0,1354.0,1373.0,1340.0,1345.0,1352.0,15.0,22.0,79.0,213.6,48.0,,
FG2608.ZCE,20250818,1345.0,1352.0,1352.0,1368.0,1337.0,1345.0,1352.0,-7.0,0.0,103.0,278.51,99.0,51.0,
FG2608.ZCE,20250819,1345.0,1352.0,1357.0,1364.0,1337.0,1337.0,1349.0,-15.0,-3.0,176.0,474.77,120.0,21.0,
FG2608.ZCE,20250820,1337.0,1349.0,1334.0,1334.0,1287.0,1300.0,1305.0,-49.0,-44.0,258.0,673.23,204.0,84.0,
FG2608.ZCE,20250821,1300.0,1305.0,1305.0,1314.0,1292.0,1296.0,1302.0,-9.0,-3.0,124.0,322.93,248.0,44.0,
FG2608.ZCE,20250822,1296.0,1302.0,1299.0,1309.0,1296.0,1309.0,1303.0,7.0,1.0,86.0,224.12,265.0,17.0,
FG2608.ZCE,20250825,1309.0,1303.0,1316.0,1340.0,1314.0,1330.0,1325.0,27.0,22.0,356.0,943.3,345.0,80.0,
FG2608.ZCE,20250826,1330.0,1325.0,1325.0,1325.0,1311.0,1315.0,1320.0,-10.0,-5.0,122.0,322.07,342.0,-3.0,
FG2608.ZCE,20250827,1315.0,1320.0,1311.0,1322.0,1311.0,1313.0,1316.0,-7.0,-4.0,103.0,271.05,354.0,12.0,
FG2608.ZCE,20250828,1313.0,1316.0,1312.0,1314.0,1294.0,1310.0,1305.0,-6.0,-11.0,262.0,683.87,408.0,54.0,
FG2608.ZCE,20250829,1310.0,1305.0,1316.0,1320.0,1305.0,1317.0,1312.0,12.0,7.0,232.0,608.81,481.0,73.0,
FG2608.ZCE,20250901,1317.0,1312.0,1305.0,1313.0,1288.0,1296.0,1299.0,-16.0,-13.0,282.0,732.67,480.0,-1.0,
FG2608.ZCE,20250902,1296.0,1299.0,1296.0,1306.0,1291.0,1291.0,1298.0,-8.0,-1.0,155.0,402.47,488.0,8.0,
FG2608.ZCE,20250903,1291.0,1298.0,1292.0,1307.0,1292.0,1306.0,1300.0,8.0,2.0,348.0,904.87,676.0,188.0,
FG2608.ZCE,20250904,1306.0,1300.0,1310.0,1310.0,1292.0,1303.0,1301.0,3.0,1.0,223.0,580.37,671.0,-5.0,
FG2608.ZCE,20250905,1303.0,1301.0,1300.0,1345.0,1299.0,1340.0,1323.0,39.0,22.0,407.0,1077.24,756.0,85.0,
FG2608.ZCE,20250908,1340.0,1323.0,1327.0,1349.0,1319.0,1347.0,1337.0,24.0,14.0,885.0,2365.91,1141.0,385.0,
FG2608.ZCE,20250909,1347.0,1337.0,1323.0,1350.0,1323.0,1332.0,1343.0,-5.0,6.0,477.0,1281.4,1301.0,160.0,
FG2608.ZCE,20250910,1332.0,1343.0,1329.0,1334.0,1310.0,1325.0,1319.0,-18.0,-24.0,803.0,2118.81,1372.0,71.0,
FG2608.ZCE,20250911,1325.0,1319.0,1325.0,1343.0,1320.0,1334.0,1333.0,15.0,14.0,475.0,1266.66,1348.0,-24.0,
FG2608.ZCE,20250912,1334.0,1333.0,1330.0,1338.0,1319.0,1337.0,1329.0,4.0,-4.0,288.0,765.3,1320.0,-28.0,
FG2608.ZCE,20250915,1337.0,1329.0,1343.0,1363.0,1331.0,1358.0,1349.0,29.0,20.0,515.0,1389.69,1466.0,146.0,
FG2608.ZCE,20250916,1358.0,1349.0,1359.0,1394.0,1359.0,1387.0,1385.0,38.0,36.0,806.0,2231.84,1528.0,62.0,
FG2608.ZCE,20250917,1387.0,1385.0,1378.0,1398.0,1370.0,1393.0,1387.0,8.0,2.0,325.0,901.7,1579.0,51.0,
FG2608.ZCE,20250918,1393.0,1387.0,1397.0,1397.0,1381.0,1384.0,1388.0,-3.0,1.0,530.0,1471.15,1728.0,149.0,
FG2608.ZCE,20250919,1384.0,1388.0,1381.0,1403.0,1381.0,1403.0,1395.0,15.0,7.0,317.0,884.55,1743.0,15.0,
FG2608.ZCE,20250922,1403.0,1395.0,1408.0,1415.0,1388.0,1396.0,1400.0,1.0,5.0,464.0,1299.5,1885.0,142.0,
FG2608.ZCE,20250923,1396.0,1400.0,1392.0,1392.0,1378.0,1388.0,1384.0,-12.0,-16.0,442.0,1223.87,1851.0,-34.0,
FG2608.ZCE,20250924,1388.0,1384.0,1385.0,1437.0,1384.0,1421.0,1417.0,37.0,33.0,831.0,2354.89,2036.0,185.0,
FG2608.ZCE,20250925,1421.0,1417.0,1434.0,1449.0,1423.0,1443.0,1435.0,26.0,18.0,568.0,1630.58,2164.0,128.0,
FG2608.ZCE,20250926,1443.0,1435.0,1443.0,1445.0,1431.0,1431.0,1438.0,-4.0,3.0,651.0,1872.73,2146.0,-18.0,
FG2608.ZCE,20250929,1431.0,1438.0,1425.0,1432.0,1406.0,1415.0,1418.0,-23.0,-20.0,451.0,1279.09,2113.0,-33.0,
FG2608.ZCE,20250930,1415.0,1418.0,1418.0,1425.0,1400.0,1400.0,1413.0,-18.0,-5.0,212.0,598.92,2038.0,-75.0,
FG2608.ZCE,20251009,1400.0,1413.0,1409.0,1412.0,1389.0,1405.0,1400.0,-8.0,-13.0,486.0,1360.4,1986.0,-52.0,
FG2608.ZCE,20251010,1405.0,1400.0,1410.0,1429.0,1400.0,1405.0,1416.0,5.0,16.0,394.0,1116.02,2063.0,77.0,
FG2608.ZCE,20251013,1405.0,1416.0,1394.0,1399.0,1376.0,1391.0,1389.0,-25.0,-27.0,709.0,1969.34,2102.0,39.0,
FG2608.ZCE,20251014,1391.0,1389.0,1389.0,1391.0,1355.0,1359.0,1367.0,-30.0,-22.0,914.0,2498.67,2022.0,-80.0,
FG2608.ZCE,20251015,1359.0,1367.0,1353.0,1367.0,1349.0,1351.0,1356.0,-16.0,-11.0,652.0,1767.84,2124.0,102.0,
FG2608.ZCE,20251016,1351.0,1356.0,1355.0,1360.0,1345.0,1360.0,1353.0,4.0,-3.0,414.0,1119.94,2053.0,-71.0,
FG2608.ZCE,20251017,1360.0,1353.0,1356.0,1356.0,1321.0,1325.0,1337.0,-28.0,-16.0,601.0,1606.99,2006.0,-47.0,
FG2608.ZCE,20251020,1325.0,1337.0,1327.0,1345.0,1318.0,1318.0,1329.0,-19.0,-8.0,584.0,1552.33,2042.0,36.0,
FG2608.ZCE,20251021,1318.0,1329.0,1316.0,1332.0,1305.0,1323.0,1317.0,-6.0,-12.0,678.0,1785.5,2071.0,29.0,
FG2608.ZCE,20251022,1323.0,1317.0,1317.0,1337.0,1316.0,1331.0,1329.0,14.0,12.0,371.0,985.78,2059.0,-12.0,
FG2608.ZCE,20251023,1331.0,1329.0,1330.0,1347.0,1321.0,1341.0,1333.0,12.0,4.0,375.0,999.77,2110.0,51.0,
FG2608.ZCE,20251024,1341.0,1333.0,1334.0,1344.0,1326.0,1329.0,1332.0,-4.0,-1.0,332.0,884.77,2106.0,-4.0,
FG2608.ZCE,20251027,1329.0,1332.0,1326.0,1337.0,1319.0,1335.0,1328.0,3.0,-4.0,372.0,987.77,2039.0,-67.0,
FG2608.ZCE,20251028,1335.0,1328.0,1337.0,1354.0,1334.0,1344.0,1344.0,16.0,16.0,484.0,1300.78,2066.0,27.0,
FG2608.ZCE,20251029,1344.0,1344.0,1343.0,1362.0,1342.0,1360.0,1354.0,16.0,10.0,416.0,1126.41,2088.0,22.0,
FG2608.ZCE,20251030,1360.0,1354.0,1352.0,1353.0,1322.0,1329.0,1341.0,-25.0,-13.0,754.0,2022.19,1985.0,-103.0,
FG2608.ZCE,20251031,1329.0,1341.0,1336.0,1370.0,1324.0,1330.0,1332.0,-11.0,-9.0,660.0,1758.53,2182.0,197.0,
FG2608.ZCE,20251103,1330.0,1332.0,1336.0,1359.0,1321.0,1330.0,1338.0,-2.0,6.0,988.0,2644.05,2431.0,249.0,
FG2608.ZCE,20251104,1330.0,1338.0,1330.0,1337.0,1323.0,1330.0,1329.0,-8.0,-9.0,392.0,1041.93,2534.0,103.0,
FG2608.ZCE,20251105,1330.0,1329.0,1333.0,1340.0,1313.0,1319.0,1327.0,-10.0,-2.0,343.0,909.99,2486.0,-48.0,
FG2608.ZCE,20251106,1319.0,1327.0,1324.0,1324.0,1305.0,1322.0,1316.0,-5.0,-11.0,308.0,810.68,2493.0,7.0,
FG2608.ZCE,20251107,1322.0,1316.0,1319.0,1323.0,1314.0,1316.0,1319.0,0.0,3.0,124.0,327.12,2481.0,-12.0,
FG2608.ZCE,20251110,1316.0,1319.0,1311.0,1318.0,1286.0,1297.0,1297.0,-22.0,-22.0,755.0,1957.96,2280.0,-201.0,
FG2608.ZCE,20251111,1297.0,1297.0,1291.0,1295.0,1265.0,1265.0,1280.0,-32.0,-17.0,613.0,1569.34,2226.0,-54.0,
FG2608.ZCE,20251112,1265.0,1280.0,1265.0,1271.0,1241.0,1247.0,1257.0,-33.0,-23.0,764.0,1920.47,2099.0,-127.0,
FG2608.ZCE,20251113,1247.0,1257.0,1245.0,1257.0,1235.0,1255.0,1249.0,-2.0,-8.0,530.0,1323.62,2088.0,-11.0,
FG2608.ZCE,20251114,1255.0,1249.0,1258.0,1258.0,1242.0,1244.0,1249.0,-5.0,0.0,323.0,806.64,2060.0,-28.0,
FG2608.ZCE,20251117,1244.0,1249.0,1243.0,1251.0,1234.0,1246.0,1241.0,-3.0,-8.0,451.0,1119.59,2073.0,13.0,
FG2608.ZCE,20251118,1246.0,1241.0,1249.0,1252.0,1235.0,1238.0,1241.0,-3.0,0.0,273.0,677.76,2152.0,79.0,
FG2608.ZCE,20251119,1238.0,1241.0,1239.0,1243.0,1227.0,1231.0,1236.0,-10.0,-5.0,274.0,677.38,2174.0,22.0,
FG2608.ZCE,20251120,1231.0,1236.0,1222.0,1230.0,1193.0,1200.0,1206.0,-36.0,-30.0,743.0,1792.3,2092.0,-82.0,
FG2608.ZCE,20251121,1200.0,1206.0,1202.0,1231.0,1198.0,1222.0,1214.0,16.0,8.0,792.0,1922.3,2226.0,134.0,
FG2608.ZCE,20251124,1222.0,1214.0,1221.0,1249.0,1220.0,1239.0,1235.0,25.0,21.0,484.0,1195.01,2199.0,-27.0,
FG2608.ZCE,20251125,1239.0,1235.0,1235.0,1249.0,1229.0,1232.0,1236.0,-3.0,1.0,532.0,1314.64,2080.0,-119.0,
FG2608.ZCE,20251126,1232.0,1236.0,1232.0,1245.0,1226.0,1237.0,1235.0,1.0,-1.0,358.0,884.27,2142.0,62.0,
FG2608.ZCE,20251127,1237.0,1235.0,1235.0,1237.0,1220.0,1220.0,1228.0,-15.0,-7.0,227.0,557.46,2127.0,-15.0,
FG2608.ZCE,20251128,1220.0,1228.0,1225.0,1235.0,1220.0,1234.0,1229.0,6.0,1.0,282.0,692.98,2056.0,-71.0,
FG2608.ZCE,20251201,1234.0,1229.0,1229.0,1235.0,1221.0,1226.0,1228.0,-3.0,-1.0,404.0,991.89,1912.0,-144.0,
FG2608.ZCE,20251202,1226.0,1228.0,1225.0,1231.0,1211.0,1212.0,1220.0,-16.0,-8.0,381.0,929.27,1824.0,-88.0,
FG2608.ZCE,20251203,1212.0,1220.0,1210.0,1210.0,1190.0,1195.0,1198.0,-25.0,-22.0,455.0,1090.3,1804.0,-20.0,
FG2608.ZCE,20251204,1195.0,1198.0,1191.0,1201.0,1186.0,1201.0,1191.0,3.0,-7.0,231.0,550.25,1875.0,71.0,
FG2608.ZCE,20251205,1201.0,1191.0,1201.0,1207.0,1188.0,1189.0,1195.0,-2.0,4.0,241.0,575.98,1903.0,28.0,
FG2608.ZCE,20251208,1189.0,1195.0,1194.0,1199.0,1178.0,1182.0,1187.0,-13.0,-8.0,238.0,564.96,1849.0,-54.0,
FG2608.ZCE,20251209,1182.0,1187.0,1176.0,1176.0,1152.0,1157.0,1162.0,-30.0,-25.0,1623.0,3770.92,1942.0,93.0,
FG2608.ZCE,20251210,1157.0,1162.0,1148.0,1162.0,1137.0,1144.0,1146.0,-18.0,-16.0,475.0,1088.63,1955.0,13.0,
FG2608.ZCE,20251211,1144.0,1146.0,1146.0,1153.0,1135.0,1138.0,1144.0,-8.0,-2.0,298.0,681.74,1960.0,5.0,
FG2608.ZCE,20251212,1138.0,1144.0,1132.0,1135.0,1101.0,1101.0,1117.0,-43.0,-27.0,445.0,994.45,2024.0,64.0,
FG2608.ZCE,20251215,1101.0,1117.0,1104.0,1137.0,1101.0,1125.0,1128.0,8.0,11.0,679.0,1531.82,1944.0,-80.0,
FG2608.ZCE,20251216,1125.0,1128.0,1129.0,1133.0,1107.0,1133.0,1120.0,5.0,-8.0,423.0,947.73,1950.0,6.0,
FG2608.ZCE,20251217,1133.0,1120.0,1125.0,1137.0,1121.0,1129.0,1130.0,9.0,10.0,224.0,506.0,1969.0,19.0,
FG2608.ZCE,20251218,1129.0,1130.0,1136.0,1182.0,1136.0,1168.0,1166.0,38.0,36.0,835.0,1947.95,2013.0,44.0,
FG2608.ZCE,20251219,1168.0,1166.0,1162.0,1162.0,1142.0,1148.0,1152.0,-18.0,-14.0,201.0,463.17,2012.0,-1.0,
FG2608.ZCE,20251222,1148.0,1152.0,1139.0,1147.0,1130.0,1137.0,1138.0,-15.0,-14.0,358.0,814.64,2163.0,151.0,
FG2608.ZCE,20251223,1137.0,1138.0,1140.0,1150.0,1128.0,1136.0,1136.0,-2.0,-2.0,217.0,493.17,2154.0,-9.0,
FG2608.ZCE,20251224,1136.0,1136.0,1145.0,1162.0,1139.0,1153.0,1153.0,17.0,17.0,285.0,657.21,2143.0,-11.0,
FG2608.ZCE,20251225,1153.0,1153.0,1160.0,1164.0,1151.0,1158.0,1158.0,5.0,5.0,137.0,317.18,2134.0,-9.0,
FG2608.ZCE,20251226,1158.0,1158.0,1155.0,1178.0,1141.0,1168.0,1159.0,10.0,1.0,340.0,788.26,2226.0,92.0,
FG2608.ZCE,20251229,1168.0,1159.0,1168.0,1179.0,1160.0,1165.0,1169.0,6.0,10.0,357.0,834.82,2276.0,50.0,
FG2608.ZCE,20251230,1165.0,1169.0,1169.0,1201.0,1161.0,1199.0,1185.0,30.0,16.0,393.0,931.71,2229.0,-47.0,
FG2608.ZCE,20251231,1199.0,1185.0,1201.0,1207.0,1191.0,1198.0,1200.0,13.0,15.0,273.0,654.99,2235.0,6.0,
FG2608.ZCE,20260105,1198.0,1200.0,1200.0,1206.0,1188.0,1191.0,1199.0,-9.0,-1.0,631.0,1513.29,2656.0,421.0,
FG2608.ZCE,20260106,1191.0,1199.0,1191.0,1203.0,1181.0,1203.0,1193.0,4.0,-6.0,193.0,460.53,2595.0,-61.0,
FG2608.ZCE,20260107,1203.0,1193.0,1208.0,1275.0,1208.0,1265.0,1239.0,72.0,46.0,683.0,1692.17,2501.0,-94.0,
FG2608.ZCE,20260108,1265.0,1239.0,1261.0,1276.0,1245.0,1261.0,1258.0,22.0,19.0,503.0,1265.46,2441.0,-60.0,
FG2608.ZCE,20260109,1261.0,1258.0,1260.0,1265.0,1230.0,1248.0,1245.0,-10.0,-13.0,257.0,639.86,2436.0,-5.0,
FG2608.ZCE,20260112,1248.0,1245.0,1245.0,1253.0,1227.0,1247.0,1240.0,2.0,-5.0,490.0,1215.52,2509.0,73.0,
FG2608.ZCE,20260113,1247.0,1240.0,1245.0,1247.0,1215.0,1216.0,1231.0,-24.0,-9.0,466.0,1147.69,2505.0,-4.0,
FG2608.ZCE,20260114,1216.0,1231.0,1216.0,1223.0,1206.0,1221.0,1214.0,-10.0,-17.0,342.0,830.24,2552.0,47.0,
FG2608.ZCE,20260115,1221.0,1214.0,1216.0,1219.0,1203.0,1209.0,1209.0,-5.0,-5.0,221.0,534.45,2564.0,12.0,
FG2608.ZCE,20260116,1209.0,1209.0,1213.0,1238.0,1201.0,1217.0,1221.0,8.0,12.0,489.0,1194.42,2553.0,-11.0,
FG2608.ZCE,20260119,1217.0,1221.0,1219.0,1230.0,1187.0,1191.0,1204.0,-30.0,-17.0,508.0,1223.43,2547.0,-6.0,
FG2608.ZCE,20260120,1191.0,1204.0,1187.0,1191.0,1176.0,1176.0,1185.0,-28.0,-19.0,395.0,935.97,2570.0,23.0,
FG2608.ZCE,20260121,1176.0,1185.0,1178.0,1178.0,1155.0,1159.0,1168.0,-26.0,-17.0,365.0,852.88,2535.0,-35.0,
FG2608.ZCE,20260122,1159.0,1168.0,1160.0,1176.0,1153.0,1172.0,1166.0,4.0,-2.0,337.0,785.65,2582.0,47.0,
FG2608.ZCE,20260123,1172.0,1166.0,1172.0,1189.0,1169.0,1182.0,1179.0,16.0,13.0,347.0,817.93,2532.0,-50.0,
FG2608.ZCE,20260126,1182.0,1179.0,1179.0,1203.0,1179.0,1202.0,1193.0,23.0,14.0,564.0,1346.17,2530.0,-2.0,
FG2608.ZCE,20260127,1202.0,1193.0,1201.0,1201.0,1182.0,1185.0,1190.0,-8.0,-3.0,182.0,433.29,2540.0,10.0,
FG2608.ZCE,20260128,1185.0,1190.0,1189.0,1193.0,1175.0,1184.0,1188.0,-6.0,-2.0,1706.0,4054.67,4036.0,1496.0,
FG2608.ZCE,20260129,1184.0,1188.0,1188.0,1204.0,1181.0,1202.0,1190.0,14.0,2.0,796.0,1895.24,4580.0,544.0,
FG2608.ZCE,20260130,1202.0,1190.0,1204.0,1207.0,1174.0,1177.0,1197.0,-13.0,7.0,804.0,1924.03,4769.0,189.0,
FG2608.ZCE,20260202,1177.0,1197.0,1176.0,1204.0,1165.0,1174.0,1180.0,-23.0,-17.0,919.0,2169.69,4442.0,-327.0,
FG2608.ZCE,20260203,1174.0,1180.0,1180.0,1199.0,1177.0,1185.0,1184.0,5.0,4.0,523.0,1238.65,4648.0,206.0,
FG2608.ZCE,20260204,1185.0,1184.0,1199.0,1227.0,1196.0,1220.0,1213.0,36.0,29.0,498.0,1207.66,4726.0,78.0,
FG2608.ZCE,20260205,1220.0,1213.0,1213.0,1219.0,1195.0,1199.0,1209.0,-14.0,-4.0,599.0,1448.11,4916.0,190.0,
FG2608.ZCE,20260206,1199.0,1209.0,1202.0,1202.0,1179.0,1182.0,1192.0,-27.0,-17.0,600.0,1430.2,5211.0,295.0,
FG2608.ZCE,20260209,1182.0,1192.0,1177.0,1201.0,1164.0,1186.0,1181.0,-6.0,-11.0,440.0,1039.24,5242.0,31.0,
FG2608.ZCE,20260210,1186.0,1181.0,1187.0,1195.0,1177.0,1178.0,1182.0,-3.0,1.0,411.0,971.78,5291.0,49.0,
FG2608.ZCE,20260211,1178.0,1182.0,1177.0,1191.0,1174.0,1181.0,1180.0,-1.0,-2.0,284.0,670.27,5257.0,-34.0,
FG2608.ZCE,20260212,1181.0,1180.0,1180.0,1185.0,1172.0,1172.0,1178.0,-8.0,-2.0,346.0,815.13,5270.0,13.0,
FG2608.ZCE,20260213,1172.0,1178.0,1170.0,1176.0,1155.0,1155.0,1165.0,-23.0,-13.0,221.0,515.14,5324.0,54.0,
FG2608.ZCE,20260224,1155.0,1165.0,1165.0,1170.0,1146.0,1162.0,1159.0,-3.0,-6.0,220.0,509.9,5353.0,29.0,
FG2608.ZCE,20260225,1162.0,1159.0,1163.0,1184.0,1163.0,1178.0,1174.0,19.0,15.0,284.0,666.68,5467.0,114.0,
FG2608.ZCE,20260226,1178.0,1174.0,1172.0,1177.0,1161.0,1170.0,1168.0,-4.0,-6.0,159.0,371.53,5454.0,-13.0,
FG2608.ZCE,20260227,1170.0,1168.0,1169.0,1179.0,1159.0,1179.0,1167.0,11.0,-1.0,290.0,676.67,5452.0,-2.0,
FG2608.ZCE,20260302,1179.0,1167.0,1183.0,1193.0,1156.0,1167.0,1165.0,0.0,-2.0,14851.0,34601.86,15261.0,9809.0,
FG2608.ZCE,20260303,1167.0,1165.0,1165.0,1181.0,1154.0,1179.0,1163.0,14.0,-2.0,9391.0,21844.78,18960.0,3699.0,
FG2608.ZCE,20260304,1179.0,1163.0,1182.0,1184.0,1167.0,1169.0,1177.0,6.0,14.0,12620.0,29715.02,20345.0,1385.0,
FG2608.ZCE,20260305,1169.0,1177.0,1168.0,1187.0,1166.0,1177.0,1176.0,0.0,-1.0,10095.0,23736.33,21781.0,1436.0,
FG2608.ZCE,20260306,1177.0,1176.0,1178.0,1213.0,1174.0,1206.0,1194.0,30.0,18.0,8694.0,20759.41,21867.0,86.0,
FG2608.ZCE,20260309,1206.0,1194.0,1212.0,1282.0,1209.0,1220.0,1248.0,26.0,54.0,20084.0,50110.63,22056.0,189.0,
FG2608.ZCE,20260310,1220.0,1248.0,1223.0,1227.0,1188.0,1202.0,1202.0,-46.0,-46.0,11085.0,26654.54,23276.0,1220.0,
FG2608.ZCE,20260311,1202.0,1202.0,1205.0,1236.0,1198.0,1234.0,1221.0,32.0,19.0,6649.0,16243.41,23455.0,179.0,
FG2608.ZCE,20260312,1234.0,1221.0,1234.0,1272.0,1234.0,1239.0,1248.0,18.0,27.0,9729.0,24292.5,24571.0,1116.0,
FG2608.ZCE,20260313,1239.0,1248.0,1245.0,1267.0,1239.0,1257.0,1257.0,9.0,9.0,8483.0,21321.24,24604.0,33.0,
FG2608.ZCE,20260316,1257.0,1257.0,1249.0,1263.0,1233.0,1242.0,1248.0,-15.0,-9.0,10306.0,25732.65,25261.0,657.0,
FG2608.ZCE,20260317,1242.0,1248.0,1235.0,1243.0,1223.0,1233.0,1231.0,-15.0,-17.0,11349.0,27935.07,25394.0,133.0,
FG2608.ZCE,20260318,1233.0,1231.0,1233.0,1239.0,1203.0,1206.0,1217.0,-25.0,-14.0,9189.0,22360.62,25825.0,431.0,
FG2608.ZCE,20260319,1206.0,1217.0,1217.0,1221.0,1192.0,1204.0,1203.0,-13.0,-14.0,9132.0,21975.43,26625.0,800.0,
FG2608.ZCE,20260320,1204.0,1203.0,1198.0,1208.0,1193.0,1194.0,1200.0,-9.0,-3.0,6458.0,15503.45,26939.0,314.0,
FG2608.ZCE,20260323,1194.0,1200.0,1191.0,1248.0,1185.0,1238.0,1223.0,38.0,23.0,15391.0,37656.57,27857.0,918.0,
FG2608.ZCE,20260324,1238.0,1223.0,1232.0,1238.0,1215.0,1222.0,1230.0,-1.0,7.0,12215.0,30052.81,28626.0,769.0,
FG2608.ZCE,20260325,1222.0,1230.0,1226.0,1232.0,1206.0,1216.0,1216.0,-14.0,-14.0,8740.0,21251.54,29079.0,453.0,
FG2608.ZCE,20260326,1216.0,1216.0,1216.0,1216.0,1187.0,1196.0,1201.0,-20.0,-15.0,17660.0,42433.54,30828.0,1749.0,
FG2608.ZCE,20260327,1196.0,1201.0,1199.0,1202.0,1187.0,1194.0,1195.0,-7.0,-6.0,10856.0,25942.08,31267.0,439.0,
FG2608.ZCE,20260330,1194.0,1195.0,1199.0,1204.0,1189.0,1196.0,1197.0,1.0,2.0,15158.0,36281.44,33620.0,2353.0,
FG2608.ZCE,20260331,1196.0,1197.0,1192.0,1192.0,1164.0,1166.0,1176.0,-31.0,-21.0,18238.0,42906.86,35226.0,1606.0,
FG2608.ZCE,20260401,1166.0,1176.0,1165.0,1166.0,1143.0,1143.0,1152.0,-33.0,-24.0,12644.0,29122.89,37362.0,2136.0,
FG2608.ZCE,20260402,1143.0,1152.0,1146.0,1152.0,1138.0,1150.0,1145.0,-2.0,-7.0,32215.0,73783.3,37716.0,354.0,
FG2608.ZCE,20260403,1150.0,1145.0,1150.0,1155.0,1131.0,1132.0,1137.0,-13.0,-8.0,21037.0,47846.32,35524.0,-2192.0,
FG2608.ZCE,20260407,1132.0,1137.0,1133.0,1136.0,1105.0,1109.0,1122.0,-28.0,-15.0,24205.0,54296.19,34920.0,-604.0,
FG2608.ZCE,20260408,1109.0,1122.0,1105.0,1121.0,1099.0,1109.0,1111.0,-13.0,-11.0,24587.0,54608.79,36081.0,1161.0,
FG2608.ZCE,20260409,1109.0,1111.0,1105.0,1117.0,1094.0,1094.0,1105.0,-17.0,-6.0,18101.0,39998.5,34826.0,-1255.0,
FG2608.ZCE,20260410,1094.0,1105.0,1096.0,1103.0,1083.0,1086.0,1094.0,-19.0,-11.0,21904.0,47915.64,33917.0,-909.0,
FG2608.ZCE,20260413,1086.0,1094.0,1090.0,1095.0,1076.0,1078.0,1083.0,-16.0,-11.0,17265.0,37405.16,36061.0,2144.0,
FG2608.ZCE,20260414,1078.0,1083.0,1080.0,1089.0,1078.0,1086.0,1084.0,3.0,1.0,15092.0,32724.08,37012.0,951.0,
FG2608.ZCE,20260415,1086.0,1084.0,1087.0,1095.0,1080.0,1088.0,1087.0,4.0,3.0,15839.0,34421.43,36433.0,-579.0,
FG2608.ZCE,20260416,1088.0,1087.0,1090.0,1092.0,1069.0,1079.0,1080.0,-8.0,-7.0,22154.0,47862.06,36982.0,549.0,
FG2608.ZCE,20260417,1079.0,1080.0,1078.0,1099.0,1065.0,1094.0,1085.0,14.0,5.0,25678.0,55728.75,34275.0,-2707.0,
FG2608.ZCE,20260420,1094.0,1085.0,1095.0,1106.0,1090.0,1102.0,1098.0,17.0,13.0,30991.0,68050.11,33104.0,-1171.0,
FG2608.ZCE,20260421,1102.0,1098.0,1101.0,1107.0,1083.0,1092.0,1095.0,-6.0,-3.0,28980.0,63458.63,36591.0,3487.0,
FG2608.ZCE,20260422,1092.0,1095.0,1088.0,1101.0,1085.0,1099.0,1095.0,4.0,0.0,20025.0,43843.96,34036.0,-2555.0,
FG2608.ZCE,20260423,1099.0,1095.0,1101.0,1114.0,1093.0,1095.0,1103.0,0.0,8.0,29379.0,64820.92,33873.0,-163.0,
FG2608.ZCE,20260424,1095.0,1103.0,1099.0,1102.0,1088.0,1090.0,1095.0,-13.0,-8.0,38233.0,83760.62,35094.0,1221.0,
FG2608.ZCE,20260427,1090.0,1095.0,1084.0,1099.0,1082.0,1084.0,1088.0,-11.0,-7.0,26745.0,58213.44,33788.0,-1306.0,
FG2608.ZCE,20260428,1084.0,1088.0,1080.0,1086.0,1046.0,1053.0,1059.0,-35.0,-29.0,55804.0,118175.23,33309.0,-479.0,
FG2608.ZCE,20260429,1053.0,1059.0,1057.0,1057.0,1041.0,1043.0,1048.0,-16.0,-11.0,36466.0,76422.12,31857.0,-1452.0,
FG2608.ZCE,20260430,1043.0,1048.0,1040.0,1067.0,1035.0,1065.0,1050.0,17.0,2.0,44042.0,92469.79,33665.0,1808.0,
FG2608.ZCE,20260506,1065.0,1050.0,1064.0,1079.0,1062.0,1071.0,1071.0,21.0,21.0,20238.0,43368.79,36855.0,3190.0,
FG2608.ZCE,20260507,1071.0,1071.0,1069.0,1087.0,1067.0,1082.0,1075.0,11.0,4.0,28246.0,60711.89,37243.0,388.0,
FG2608.ZCE,20260508,1082.0,1075.0,1079.0,1083.0,1055.0,1059.0,1071.0,-16.0,-4.0,56481.0,121003.08,35117.0,-2126.0,
FG2608.ZCE,20260511,1059.0,1071.0,1060.0,1077.0,1056.0,1074.0,1068.0,3.0,-3.0,38790.0,82855.92,39117.0,4000.0,
FG2608.ZCE,20260512,1074.0,1068.0,1073.0,1078.0,1057.0,1059.0,1064.0,-9.0,-4.0,30343.0,64595.37,37621.0,-1496.0,
FG2608.ZCE,20260513,1059.0,1064.0,1061.0,1075.0,1055.0,1067.0,1065.0,3.0,1.0,46346.0,98753.28,41960.0,4339.0,
FG2608.ZCE,20260514,1067.0,1065.0,1066.0,1070.0,1045.0,1054.0,1057.0,-11.0,-8.0,62677.0,132442.37,41510.0,-450.0,
FG2608.ZCE,20260515,1054.0,1057.0,1050.0,1057.0,1036.0,1039.0,1048.0,-18.0,-9.0,40533.0,84937.95,42346.0,836.0,
FG2608.ZCE,20260518,1039.0,1048.0,1040.0,1048.0,1024.0,1040.0,1038.0,-8.0,-10.0,56824.0,117940.33,40763.0,-1583.0,
FG2608.ZCE,20260519,1040.0,1038.0,1038.0,1043.0,1023.0,1023.0,1030.0,-15.0,-8.0,48651.0,100211.49,38729.0,-2034.0,
FG2608.ZCE,20260520,1023.0,1030.0,1025.0,1032.0,1010.0,1018.0,1021.0,-12.0,-9.0,52519.0,107215.94,38633.0,-96.0,
FG2608.ZCE,20260521,1018.0,1021.0,1018.0,1043.0,1016.0,1033.0,1032.0,12.0,11.0,53849.0,111190.93,38356.0,-277.0,
FG2608.ZCE,20260522,1033.0,1032.0,1032.0,1038.0,1019.0,1025.0,1029.0,-7.0,-3.0,38462.0,79130.94,37476.0,-880.0,
FG2608.ZCE,20260525,1025.0,1029.0,1023.0,1060.0,1019.0,1046.0,1039.0,17.0,10.0,49644.0,103159.21,34897.0,-2579.0,
FG2608.ZCE,20260526,1046.0,1039.0,1044.0,1048.0,1020.0,1027.0,1029.0,-12.0,-10.0,58982.0,121339.07,35125.0,228.0,
FG2608.ZCE,20260527,1027.0,1029.0,1025.0,1043.0,1024.0,1038.0,1035.0,9.0,6.0,35972.0,74474.75,36188.0,1063.0,
FG2608.ZCE,20260528,1038.0,1035.0,1035.0,1045.0,1033.0,1039.0,1039.0,4.0,4.0,31387.0,65242.42,36755.0,567.0,
FG2608.ZCE,20260529,1039.0,1039.0,1040.0,1061.0,1040.0,1058.0,1049.0,19.0,10.0,55183.0,115808.83,40558.0,3803.0,
FG2608.ZCE,20260601,1058.0,1049.0,1061.0,1064.0,1046.0,1055.0,1056.0,6.0,7.0,45260.0,95569.08,46085.0,5527.0,
FG2608.ZCE,20260602,1055.0,1056.0,1061.0,1061.0,1038.0,1045.0,1046.0,-11.0,-10.0,27048.0,56589.24,45858.0,-227.0,
FG2608.ZCE,20260603,1045.0,1046.0,1046.0,1055.0,1043.0,1049.0,1049.0,3.0,3.0,28173.0,59112.93,48074.0,2216.0,
FG2608.ZCE,20260604,1049.0,1049.0,1052.0,1052.0,1026.0,1033.0,1035.0,-16.0,-14.0,52593.0,108843.0,48941.0,867.0,
FG2608.ZCE,20260605,1033.0,1035.0,1032.0,1035.0,1007.0,1012.0,1019.0,-23.0,-16.0,54709.0,111533.75,51460.0,2519.0,
FG2608.ZCE,20260608,1012.0,1019.0,1013.0,1015.0,1002.0,1007.0,1008.0,-12.0,-11.0,54919.0,110687.56,50375.0,-1085.0,
FG2608.ZCE,20260609,1007.0,1008.0,1006.0,1007.0,996.0,998.0,1001.0,-10.0,-7.0,87914.0,175957.78,50395.0,20.0,
FG2608.ZCE,20260610,998.0,1001.0,1001.0,1004.0,987.0,993.0,995.0,-8.0,-6.0,102139.0,203195.71,53384.0,2989.0,
FG2608.ZCE,20260611,993.0,995.0,995.0,1002.0,986.0,994.0,993.0,-1.0,-2.0,109216.0,216986.14,56593.0,3209.0,
FG2608.ZCE,20260612,994.0,993.0,993.0,999.0,987.0,991.0,991.0,-2.0,-2.0,66303.0,131478.63,56027.0,-566.0,
FG2608.ZCE,20260615,991.0,991.0,993.0,1023.0,992.0,1016.0,1012.0,25.0,21.0,111866.0,226426.91,58598.0,2571.0,
FG2608.ZCE,20260616,1016.0,1012.0,1016.0,1020.0,1002.0,1008.0,1009.0,-4.0,-3.0,98710.0,199257.16,61028.0,2430.0,
FG2608.ZCE,20260617,1008.0,1009.0,1007.0,1018.0,996.0,997.0,1007.0,-12.0,-2.0,123725.0,249197.5,54429.0,-6599.0,
FG2608.ZCE,20260618,997.0,1007.0,999.0,999.0,979.0,981.0,990.0,-26.0,-17.0,140219.0,277706.52,50774.0,-3655.0,
FG2608.ZCE,20260622,981.0,990.0,984.0,990.0,978.0,981.0,983.0,-9.0,-7.0,76958.0,151233.46,51987.0,1213.0,
FG2608.ZCE,20260623,981.0,983.0,980.0,985.0,965.0,970.0,974.0,-13.0,-9.0,99618.0,193997.55,58007.0,6020.0,
FG2608.ZCE,20260624,970.0,974.0,971.0,984.0,968.0,975.0,974.0,1.0,0.0,113293.0,220665.37,56993.0,-1014.0,
FG2608.ZCE,20260625,975.0,974.0,975.0,982.0,971.0,976.0,976.0,2.0,2.0,75978.0,148384.63,52609.0,-4384.0,
FG2608.ZCE,20260626,976.0,976.0,975.0,979.0,959.0,965.0,970.0,-11.0,-6.0,94469.0,183210.55,51157.0,-1452.0,
FG2608.ZCE,20260629,965.0,970.0,967.0,978.0,965.0,977.0,971.0,7.0,1.0,121120.0,235216.77,49220.0,-1937.0,
FG2608.ZCE,20260630,977.0,971.0,977.0,978.0,965.0,971.0,969.0,0.0,-2.0,119919.0,232478.44,43941.0,-5279.0,
FG2608.ZCE,20260701,971.0,969.0,969.0,969.0,955.0,960.0,962.0,-9.0,-7.0,51032.0,98161.9,46513.0,2572.0,
FG2608.ZCE,20260702,960.0,962.0,957.0,970.0,957.0,964.0,962.0,2.0,0.0,38678.0,74454.36,42700.0,-3813.0,
FG2608.ZCE,20260703,964.0,962.0,962.0,974.0,961.0,968.0,967.0,6.0,5.0,35827.0,69279.04,43794.0,1094.0,
FG2608.ZCE,20260706,968.0,967.0,972.0,978.0,962.0,964.0,972.0,-3.0,5.0,33896.0,65862.04,39688.0,-4106.0,
FG2608.ZCE,20260707,964.0,972.0,963.0,963.0,952.0,953.0,956.0,-19.0,-16.0,34834.0,66632.72,42736.0,3048.0,
FG2608.ZCE,20260708,953.0,956.0,954.0,964.0,951.0,959.0,958.0,3.0,2.0,31679.0,60718.06,43276.0,540.0,
FG2608.ZCE,20260709,959.0,958.0,959.0,961.0,949.0,955.0,954.0,-3.0,-4.0,31670.0,60407.06,40667.0,-2609.0,
FG2608.ZCE,20260710,955.0,954.0,954.0,970.0,952.0,963.0,961.0,9.0,7.0,33076.0,63591.13,39592.0,-1075.0,
FG2608.ZCE,20260713,963.0,961.0,963.0,964.0,948.0,950.0,957.0,-11.0,-4.0,81172.0,156923.58,36579.0,-3013.0,
FG2608.ZCE,20260714,950.0,957.0,950.0,952.0,939.0,945.0,947.0,-12.0,-10.0,32066.0,60706.92,29848.0,-6731.0,
FG2608.ZCE,20260715,945.0,947.0,944.0,951.0,937.0,942.0,942.0,-5.0,-5.0,25899.0,48798.38,26980.0,-2868.0,
FG2608.ZCE,20260716,942.0,942.0,942.0,945.0,922.0,925.0,933.0,-17.0,-9.0,17784.0,33179.75,22971.0,-4009.0,
FG2608.ZCE,20260717,925.0,933.0,925.0,925.0,897.0,899.0,913.0,-34.0,-20.0,22641.0,41353.46,17263.0,-5708.0,