ts_code,trade_date,pre_close,pre_settle,open,high,low,close,settle,change1,change2,vol,amount,oi,oi_chg,delv_settle
FG2603.ZCE,20250317,,1328.0,1336.0,1348.0,1313.0,1318.0,1329.0,-10.0,1.0,48.0,127.62,29.0,,
FG2603.ZCE,20250318,1318.0,1329.0,1318.0,1328.0,1313.0,1314.0,1319.0,-15.0,-10.0,19.0,50.11,38.0,9.0,
FG2603.ZCE,20250319,1314.0,1319.0,1313.0,1318.0,1305.0,1316.0,1313.0,-3.0,-6.0,25.0,65.63,44.0,6.0,
FG2603.ZCE,20250320,1316.0,1313.0,1314.0,1315.0,1303.0,1303.0,1310.0,-10.0,-3.0,17.0,44.56,53.0,9.0,
FG2603.ZCE,20250321,1303.0,1310.0,1310.0,1310.0,1297.0,1301.0,1303.0,-9.0,-7.0,25.0,65.16,61.0,8.0,
FG2603.ZCE,20250324,1301.0,1303.0,1304.0,1349.0,1303.0,1342.0,1334.0,39.0,31.0,113.0,301.44,92.0,31.0,
FG2603.ZCE,20250325,1342.0,1334.0,1342.0,1345.0,1333.0,1340.0,1339.0,6.0,5.0,77.0,206.25,120.0,28.0,
FG2603.ZCE,20250326,1340.0,1339.0,1333.0,1337.0,1321.0,1324.0,1331.0,-15.0,-8.0,64.0,170.34,131.0,11.0,
FG2603.ZCE,20250327,1324.0,1331.0,1328.0,1335.0,1320.0,1328.0,1328.0,-3.0,-3.0,50.0,132.8,143.0,12.0,
FG2603.ZCE,20250328,1328.0,1328.0,1326.0,1331.0,1319.0,1328.0,1325.0,0.0,-3.0,122.0,323.35,215.0,72.0,
FG2603.ZCE,20250331,1328.0,1325.0,1320.0,1323.0,1295.0,1299.0,1306.0,-26.0,-19.0,94.0,245.57,231.0,16.0,
FG2603.ZCE,20250401,1299.0,1306.0,1296.0,1310.0,1285.0,1303.0,1295.0,-3.0,-11.0,192.0,497.34,220.0,-11.0,
FG2603.ZCE,20250402,1303.0,1295.0,1297.0,1303.0,1289.0,1298.0,1294.0,3.0,-1.0,85.0,220.03,245.0,25.0,
FG2603.ZCE,20250403,1298.0,1294.0,1291.0,1299.0,1283.0,1286.0,1292.0,-8.0,-2.0,63.0,162.75,256.0,11.0,
FG2603.ZCE,20250407,1286.0,1292.0,1261.0,1278.0,1240.0,1264.0,1260.0,-28.0,-32.0,135.0,340.09,300.0,44.0,
FG2603.ZCE,20250408,1264.0,1260.0,1268.0,1284.0,1250.0,1254.0,1262.0,-6.0,2.0,226.0,570.28,404.0,104.0,
FG2603.ZCE,20250409,1254.0,1262.0,1255.0,1259.0,1224.0,1245.0,1237.0,-17.0,-25.0,358.0,886.05,440.0,36.0,
FG2603.ZCE,20250410,1245.0,1237.0,1237.0,1275.0,1235.0,1256.0,1257.0,19.0,20.0,302.0,759.17,387.0,-53.0,
FG2603.ZCE,20250411,1256.0,1257.0,1254.0,1258.0,1246.0,1257.0,1253.0,0.0,-4.0,98.0,245.64,397.0,10.0,
FG2603.ZCE,20250414,1257.0,1253.0,1248.0,1266.0,1248.0,1261.0,1259.0,8.0,6.0,132.0,332.4,412.0,15.0,
FG2603.ZCE,20250415,1261.0,1259.0,1261.0,1261.0,1233.0,1243.0,1245.0,-16.0,-14.0,189.0,470.68,420.0,8.0,
FG2603.ZCE,20250416,1243.0,1245.0,1235.0,1247.0,1232.0,1240.0,1240.0,-5.0,-5.0,117.0,290.05,449.0,29.0,
FG2603.ZCE,20250417,1240.0,1240.0,1237.0,1239.0,1222.0,1225.0,1231.0,-15.0,-9.0,165.0,406.08,459.0,10.0,
FG2603.ZCE,20250418,1225.0,1231.0,1220.0,1222.0,1185.0,1187.0,1201.0,-44.0,-30.0,335.0,804.6,542.0,83.0,
FG2603.ZCE,20250421,1187.0,1201.0,1189.0,1203.0,1178.0,1192.0,1184.0,-9.0,-17.0,384.0,909.57,574.0,32.0,
FG2603.ZCE,20250422,1192.0,1184.0,1191.0,1195.0,1180.0,1184.0,1189.0,0.0,5.0,117.0,278.3,604.0,30.0,
FG2603.ZCE,20250423,1184.0,1189.0,1188.0,1208.0,1186.0,1206.0,1199.0,17.0,10.0,253.0,606.69,617.0,13.0,
FG2603.ZCE,20250424,1206.0,1199.0,1206.0,1206.0,1189.0,1193.0,1196.0,-6.0,-3.0,124.0,296.49,637.0,20.0,
FG2603.ZCE,20250425,1193.0,1196.0,1193.0,1198.0,1183.0,1185.0,1188.0,-11.0,-8.0,120.0,285.1,647.0,10.0,
FG2603.ZCE,20250428,1185.0,1188.0,1188.0,1206.0,1186.0,1191.0,1195.0,3.0,7.0,160.0,382.39,660.0,13.0,
FG2603.ZCE,20250429,1191.0,1195.0,1194.0,1198.0,1175.0,1180.0,1187.0,-15.0,-8.0,103.0,244.42,644.0,-16.0,
FG2603.ZCE,20250430,1180.0,1187.0,1180.0,1181.0,1157.0,1162.0,1166.0,-25.0,-21.0,225.0,524.86,704.0,60.0,
FG2603.ZCE,20250506,1162.0,1166.0,1164.0,1178.0,1144.0,1145.0,1152.0,-21.0,-14.0,219.0,504.67,736.0,32.0,
FG2603.ZCE,20250507,1145.0,1152.0,1154.0,1165.0,1145.0,1146.0,1155.0,-6.0,3.0,254.0,586.72,786.0,50.0,
FG2603.ZCE,20250508,1146.0,1155.0,1143.0,1143.0,1124.0,1135.0,1133.0,-20.0,-22.0,343.0,776.94,828.0,42.0,
FG2603.ZCE,20250509,1135.0,1133.0,1140.0,1142.0,1111.0,1113.0,1121.0,-20.0,-12.0,255.0,571.74,901.0,73.0,
FG2603.ZCE,20250512,1113.0,1121.0,1105.0,1122.0,1100.0,1119.0,1109.0,-2.0,-12.0,362.0,803.24,920.0,19.0,
FG2603.ZCE,20250513,1119.0,1109.0,1122.0,1131.0,1095.0,1095.0,1109.0,-14.0,0.0,250.0,554.35,987.0,67.0,
FG2603.ZCE,20250514,1095.0,1109.0,1094.0,1130.0,1091.0,1130.0,1116.0,21.0,7.0,452.0,1008.6,911.0,-76.0,
FG2603.ZCE,20250515,1130.0,1116.0,1123.0,1130.0,1112.0,1118.0,1118.0,2.0,2.0,164.0,366.79,930.0,19.0,
FG2603.ZCE,20250516,1118.0,1118.0,1112.0,1117.0,1097.0,1099.0,1105.0,-19.0,-13.0,446.0,985.76,1167.0,237.0,
FG2603.ZCE,20250519,1099.0,1105.0,1100.0,1115.0,1098.0,1109.0,1107.0,4.0,2.0,167.0,369.8,1136.0,-31.0,
FG2603.ZCE,20250520,1109.0,1107.0,1109.0,1120.0,1105.0,1114.0,1112.0,7.0,5.0,315.0,700.78,1124.0,-12.0,
FG2603.ZCE,20250521,1114.0,1112.0,1111.0,1123.0,1108.0,1123.0,1117.0,11.0,5.0,161.0,359.56,1110.0,-14.0,
FG2603.ZCE,20250522,1123.0,1117.0,1119.0,1126.0,1101.0,1110.0,1111.0,-7.0,-6.0,169.0,375.61,1126.0,16.0,
FG2603.ZCE,20250523,1110.0,1111.0,1110.0,1111.0,1093.0,1093.0,1100.0,-18.0,-11.0,160.0,352.12,1164.0,38.0,
FG2603.ZCE,20250526,1093.0,1100.0,1098.0,1124.0,1096.0,1112.0,1113.0,12.0,13.0,306.0,681.06,1156.0,-8.0,
FG2603.ZCE,20250527,1112.0,1113.0,1117.0,1129.0,1104.0,1116.0,1116.0,3.0,3.0,283.0,631.68,1152.0,-4.0,
FG2603.ZCE,20250528,1116.0,1116.0,1115.0,1117.0,1096.0,1096.0,1105.0,-20.0,-11.0,235.0,519.16,1206.0,54.0,
FG2603.ZCE,20250529,1096.0,1105.0,1098.0,1102.0,1076.0,1081.0,1086.0,-24.0,-19.0,342.0,742.59,1288.0,82.0,
FG2603.ZCE,20250530,1081.0,1086.0,1082.0,1085.0,1070.0,1079.0,1078.0,-7.0,-8.0,267.0,575.58,1277.0,-11.0,
FG2603.ZCE,20250603,1079.0,1078.0,1070.0,1070.0,1047.0,1048.0,1056.0,-30.0,-22.0,230.0,485.81,1358.0,81.0,
FG2603.ZCE,20250604,1048.0,1056.0,1050.0,1081.0,1045.0,1077.0,1061.0,21.0,5.0,231.0,490.01,1380.0,22.0,
FG2603.ZCE,20250605,1077.0,1061.0,1072.0,1072.0,1050.0,1052.0,1060.0,-9.0,-1.0,155.0,328.71,1422.0,42.0,
FG2603.ZCE,20250606,1052.0,1060.0,1073.0,1095.0,1065.0,1086.0,1086.0,26.0,26.0,417.0,905.88,1354.0,-68.0,
FG2603.ZCE,20250609,1086.0,1086.0,1080.0,1103.0,1077.0,1097.0,1092.0,11.0,6.0,277.0,604.88,1352.0,-2.0,
FG2603.ZCE,20250610,1097.0,1092.0,1095.0,1095.0,1080.0,1084.0,1088.0,-8.0,-4.0,305.0,663.77,1334.0,-18.0,
FG2603.ZCE,20250611,1084.0,1088.0,1085.0,1090.0,1078.0,1085.0,1085.0,-3.0,-3.0,252.0,546.66,1416.0,82.0,
FG2603.ZCE,20250612,1085.0,1085.0,1081.0,1086.0,1066.0,1068.0,1073.0,-17.0,-12.0,235.0,504.29,1440.0,24.0,
FG2603.ZCE,20250613,1068.0,1073.0,1065.0,1075.0,1057.0,1062.0,1065.0,-11.0,-8.0,200.0,425.89,1433.0,-7.0,
FG2603.ZCE,20250616,1062.0,1065.0,1071.0,1071.0,1057.0,1069.0,1062.0,4.0,-3.0,120.0,254.9,1431.0,-2.0,
FG2603.ZCE,20250617,1069.0,1062.0,1067.0,1070.0,1057.0,1064.0,1062.0,2.0,0.0,137.0,291.04,1466.0,35.0,
FG2603.ZCE,20250618,1064.0,1062.0,1063.0,1070.0,1061.0,1066.0,1065.0,4.0,3.0,288.0,613.34,1396.0,-70.0,
FG2603.ZCE,20250619,1066.0,1065.0,1067.0,1087.0,1067.0,1081.0,1081.0,16.0,16.0,259.0,559.82,1435.0,39.0,
FG2603.ZCE,20250620,1081.0,1081.0,1081.0,1102.0,1075.0,1093.0,1092.0,12.0,11.0,215.0,469.42,1460.0,25.0,
FG2603.ZCE,20250623,1093.0,1092.0,1090.0,1094.0,1082.0,1089.0,1088.0,-3.0,-4.0,94.0,204.63,1494.0,34.0,
FG2603.ZCE,20250624,1089.0,1088.0,1088.0,1100.0,1087.0,1094.0,1094.0,6.0,6.0,143.0,312.78,1484.0,-10.0,
FG2603.ZCE,20250625,1094.0,1094.0,1093.0,1096.0,1083.0,1095.0,1089.0,1.0,-5.0,155.0,337.65,1470.0,-14.0,
FG2603.ZCE,20250626,1095.0,1089.0,1095.0,1100.0,1090.0,1099.0,1097.0,10.0,8.0,151.0,331.27,1445.0,-25.0,
FG2603.ZCE,20250627,1099.0,1097.0,1099.0,1112.0,1092.0,1106.0,1103.0,9.0,6.0,308.0,679.55,1464.0,19.0,
FG2603.ZCE,20250630,1106.0,1103.0,1085.0,1121.0,1085.0,1112.0,1115.0,9.0,12.0,375.0,836.07,1524.0,60.0,
FG2603.ZCE,20250701,1112.0,1115.0,1111.0,1115.0,1090.0,1094.0,1100.0,-21.0,-15.0,388.0,853.33,1521.0,-3.0,
FG2603.ZCE,20250702,1094.0,1100.0,1097.0,1172.0,1097.0,1166.0,1148.0,66.0,48.0,1092.0,2507.85,1537.0,16.0,
FG2603.ZCE,20250703,1166.0,1148.0,1169.0,1178.0,1144.0,1162.0,1161.0,14.0,13.0,348.0,808.06,1603.0,66.0,
FG2603.ZCE,20250704,1162.0,1161.0,1156.0,1172.0,1152.0,1152.0,1160.0,-9.0,-1.0,404.0,937.49,1731.0,128.0,
FG2603.ZCE,20250707,1152.0,1160.0,1153.0,1161.0,1145.0,1151.0,1153.0,-9.0,-7.0,264.0,608.67,1773.0,42.0,
FG2603.ZCE,20250708,1151.0,1153.0,1152.0,1166.0,1149.0,1158.0,1156.0,5.0,3.0,181.0,418.59,1744.0,-29.0,
FG2603.ZCE,20250709,1158.0,1156.0,1160.0,1169.0,1154.0,1168.0,1162.0,12.0,6.0,171.0,397.36,1742.0,-2.0,
FG2603.ZCE,20250710,1168.0,1162.0,1164.0,1219.0,1164.0,1205.0,1195.0,43.0,33.0,787.0,1880.89,1579.0,-163.0,
FG2603.ZCE,20250711,1205.0,1195.0,1209.0,1221.0,1200.0,1202.0,1210.0,7.0,15.0,209.0,505.86,1569.0,-10.0,
FG2603.ZCE,20250714,1202.0,1210.0,1206.0,1230.0,1196.0,1227.0,1208.0,17.0,-2.0,289.0,698.17,1576.0,7.0,
FG2603.ZCE,20250715,1227.0,1208.0,1225.0,1231.0,1191.0,1208.0,1212.0,0.0,4.0,645.0,1562.85,1564.0,-12.0,
FG2603.ZCE,20250716,1208.0,1212.0,1211.0,1212.0,1194.0,1199.0,1202.0,-13.0,-10.0,294.0,707.06,1535.0,-29.0,
FG2603.ZCE,20250717,1199.0,1202.0,1203.0,1209.0,1195.0,1208.0,1203.0,6.0,1.0,451.0,1085.54,1535.0,0.0,
FG2603.ZCE,20250718,1208.0,1203.0,1209.0,1227.0,1202.0,1207.0,1215.0,4.0,12.0,558.0,1355.38,1542.0,7.0,
FG2603.ZCE,20250721,1207.0,1215.0,1215.0,1304.0,1213.0,1290.0,1264.0,75.0,49.0,1435.0,3628.61,1427.0,-115.0,
FG2603.ZCE,20250722,1290.0,1264.0,1284.0,1376.0,1284.0,1375.0,1330.0,111.0,66.0,1375.0,3656.34,1567.0,140.0,
FG2603.ZCE,20250723,1375.0,1330.0,1409.0,1409.0,1311.0,1345.0,1354.0,15.0,24.0,1691.0,4578.17,1589.0,22.0,
FG2603.ZCE,20250724,1345.0,1354.0,1345.0,1461.0,1330.0,1421.0,1377.0,67.0,23.0,2621.0,7217.63,2015.0,426.0,
FG2603.ZCE,20250725,1421.0,1377.0,1430.0,1461.0,1427.0,1447.0,1447.0,70.0,70.0,962.0,2783.8,2011.0,-4.0,
FG2603.ZCE,20250728,1447.0,1447.0,1429.0,1433.0,1316.0,1316.0,1374.0,-131.0,-73.0,1828.0,5024.95,1919.0,-92.0,
FG2603.ZCE,20250729,1316.0,1374.0,1328.0,1346.0,1285.0,1345.0,1317.0,-29.0,-57.0,1042.0,2745.09,2031.0,112.0,
FG2603.ZCE,20250730,1345.0,1317.0,1342.0,1415.0,1334.0,1358.0,1365.0,41.0,48.0,3070.0,8381.79,3308.0,1277.0,
FG2603.ZCE,20250731,1358.0,1365.0,1355.0,1355.0,1248.0,1263.0,1310.0,-102.0,-55.0,2523.0,6608.37,4026.0,718.0,
FG2603.ZCE,20250801,1263.0,1310.0,1271.0,1286.0,1240.0,1264.0,1264.0,-46.0,-46.0,1484.0,3750.74,4269.0,243.0,
FG2603.ZCE,20250804,1264.0,1264.0,1268.0,1278.0,1237.0,1268.0,1256.0,4.0,-8.0,975.0,2449.13,4261.0,-8.0,
FG2603.ZCE,20250805,1268.0,1256.0,1269.0,1300.0,1251.0,1282.0,1268.0,26.0,12.0,2109.0,5348.23,5074.0,813.0,
FG2603.ZCE,20250806,1282.0,1268.0,1277.0,1296.0,1263.0,1281.0,1280.0,13.0,12.0,1212.0,3103.22,5082.0,8.0,
FG2603.ZCE,20250807,1281.0,1280.0,1282.0,1290.0,1256.0,1271.0,1272.0,-9.0,-8.0,912.0,2319.55,5208.0,126.0,
FG2603.ZCE,20250808,1271.0,1272.0,1268.0,1269.0,1235.0,1247.0,1248.0,-25.0,-24.0,395.0,986.22,5217.0,9.0,
FG2603.ZCE,20250811,1247.0,1248.0,1238.0,1276.0,1238.0,1269.0,1264.0,21.0,16.0,599.0,1514.59,5169.0,-48.0,
FG2603.ZCE,20250812,1269.0,1264.0,1271.0,1318.0,1247.0,1291.0,1287.0,27.0,23.0,1238.0,3186.21,5243.0,74.0,
FG2603.ZCE,20250813,1291.0,1287.0,1291.0,1302.0,1262.0,1264.0,1286.0,-23.0,-1.0,979.0,2518.42,5206.0,-37.0,
FG2603.ZCE,20250814,1264.0,1286.0,1258.0,1281.0,1247.0,1273.0,1270.0,-13.0,-16.0,1039.0,2638.28,5205.0,-1.0,
FG2603.ZCE,20250815,1273.0,1270.0,1269.0,1293.0,1257.0,1267.0,1273.0,-3.0,3.0,782.0,1991.48,5240.0,35.0,
FG2603.ZCE,20250818,1267.0,1273.0,1270.0,1290.0,1248.0,1267.0,1272.0,-6.0,-1.0,790.0,2009.65,5226.0,-14.0,
FG2603.ZCE,20250819,1267.0,1272.0,1270.0,1290.0,1248.0,1252.0,1268.0,-20.0,-4.0,977.0,2477.99,5163.0,-63.0,
FG2603.ZCE,20250820,1252.0,1268.0,1252.0,1253.0,1199.0,1216.0,1219.0,-52.0,-49.0,1134.0,2763.98,5222.0,59.0,
FG2603.ZCE,20250821,1216.0,1219.0,1220.0,1232.0,1208.0,1211.0,1219.0,-8.0,0.0,349.0,850.57,5246.0,24.0,
FG2603.ZCE,20250822,1211.0,1219.0,1217.0,1230.0,1214.0,1228.0,1221.0,9.0,2.0,254.0,620.35,5213.0,-33.0,
FG2603.ZCE,20250825,1228.0,1221.0,1236.0,1262.0,1233.0,1241.0,1247.0,20.0,26.0,853.0,2127.95,5358.0,145.0,
FG2603.ZCE,20250826,1241.0,1247.0,1242.0,1245.0,1225.0,1225.0,1235.0,-22.0,-12.0,616.0,1521.44,5282.0,-76.0,
FG2603.ZCE,20250827,1225.0,1235.0,1226.0,1239.0,1225.0,1225.0,1231.0,-10.0,-4.0,324.0,797.62,5201.0,-81.0,
FG2603.ZCE,20250828,1225.0,1231.0,1226.0,1227.0,1203.0,1226.0,1215.0,-5.0,-16.0,521.0,1265.53,5152.0,-49.0,
FG2603.ZCE,20250829,1226.0,1215.0,1233.0,1238.0,1216.0,1234.0,1225.0,19.0,10.0,505.0,1237.09,5185.0,33.0,
FG2603.ZCE,20250901,1234.0,1225.0,1235.0,1235.0,1178.0,1190.0,1200.0,-35.0,-25.0,1280.0,3072.6,5398.0,213.0,
FG2603.ZCE,20250902,1190.0,1200.0,1189.0,1203.0,1183.0,1186.0,1193.0,-14.0,-7.0,304.0,725.14,5365.0,-33.0,
FG2603.ZCE,20250903,1186.0,1193.0,1217.0,1217.0,1184.0,1188.0,1195.0,-5.0,2.0,278.0,664.57,5424.0,59.0,
FG2603.ZCE,20250904,1188.0,1195.0,1199.0,1199.0,1174.0,1193.0,1186.0,-2.0,-9.0,698.0,1656.02,5502.0,78.0,
FG2603.ZCE,20250905,1193.0,1186.0,1193.0,1254.0,1189.0,1243.0,1221.0,57.0,35.0,1017.0,2482.73,5913.0,411.0,
FG2603.ZCE,20250908,1243.0,1221.0,1245.0,1267.0,1222.0,1256.0,1240.0,35.0,19.0,1229.0,3047.21,5789.0,-124.0,
FG2603.ZCE,20250909,1256.0,1240.0,1256.0,1263.0,1238.0,1243.0,1252.0,3.0,12.0,619.0,1550.57,5804.0,15.0,
FG2603.ZCE,20250910,1243.0,1252.0,1241.0,1245.0,1218.0,1235.0,1232.0,-17.0,-20.0,473.0,1165.88,5828.0,24.0,
FG2603.ZCE,20250911,1235.0,1232.0,1235.0,1252.0,1228.0,1238.0,1239.0,6.0,7.0,506.0,1254.01,5831.0,3.0,
FG2603.ZCE,20250912,1238.0,1239.0,1235.0,1237.0,1218.0,1235.0,1228.0,-4.0,-11.0,432.0,1061.16,5907.0,76.0,
FG2603.ZCE,20250915,1235.0,1228.0,1236.0,1267.0,1226.0,1260.0,1247.0,32.0,19.0,822.0,2050.87,5973.0,66.0,
FG2603.ZCE,20250916,1260.0,1247.0,1270.0,1299.0,1270.0,1290.0,1290.0,43.0,43.0,1160.0,2992.31,5917.0,-56.0,
FG2603.ZCE,20250917,1290.0,1290.0,1291.0,1299.0,1278.0,1288.0,1287.0,-2.0,-3.0,776.0,1998.09,5752.0,-165.0,
FG2603.ZCE,20250918,1288.0,1287.0,1289.0,1293.0,1259.0,1267.0,1277.0,-20.0,-10.0,912.0,2328.38,5912.0,160.0,
FG2603.ZCE,20250919,1267.0,1277.0,1265.0,1283.0,1260.0,1277.0,1268.0,0.0,-9.0,871.0,2208.02,5990.0,78.0,
FG2603.ZCE,20250922,1277.0,1268.0,1285.0,1290.0,1252.0,1260.0,1274.0,-8.0,6.0,729.0,1857.36,5932.0,-58.0,
FG2603.ZCE,20250923,1260.0,1274.0,1257.0,1257.0,1234.0,1250.0,1245.0,-24.0,-29.0,1320.0,3286.93,5855.0,-77.0,
FG2603.ZCE,20250924,1250.0,1245.0,1254.0,1327.0,1248.0,1293.0,1289.0,48.0,44.0,2586.0,6665.69,5745.0,-110.0,
FG2603.ZCE,20250925,1293.0,1289.0,1319.0,1330.0,1294.0,1320.0,1314.0,31.0,25.0,3355.0,8819.65,6639.0,894.0,
FG2603.ZCE,20250926,1320.0,1314.0,1318.0,1321.0,1298.0,1309.0,1314.0,-5.0,0.0,1628.0,4278.31,6828.0,189.0,
FG2603.ZCE,20250929,1309.0,1314.0,1298.0,1307.0,1271.0,1286.0,1287.0,-28.0,-27.0,1092.0,2811.19,6607.0,-221.0,
FG2603.ZCE,20250930,1286.0,1287.0,1284.0,1300.0,1268.0,1269.0,1286.0,-18.0,-1.0,756.0,1945.17,6505.0,-102.0,
FG2603.ZCE,20251009,1269.0,1286.0,1274.0,1288.0,1257.0,1279.0,1276.0,-7.0,-10.0,10063.0,25672.64,13172.0,6667.0,
FG2603.ZCE,20251010,1279.0,1276.0,1287.0,1306.0,1266.0,1270.0,1288.0,-6.0,12.0,32628.0,84022.33,28406.0,15234.0,
FG2603.ZCE,20251013,1270.0,1288.0,1263.0,1280.0,1226.0,1242.0,1244.0,-46.0,-44.0,34312.0,85376.23,37616.0,9210.0,
FG2603.ZCE,20251014,1242.0,1244.0,1255.0,1255.0,1199.0,1212.0,1214.0,-32.0,-30.0,30973.0,75206.53,42584.0,4968.0,
FG2603.ZCE,20251015,1212.0,1214.0,1209.0,1217.0,1196.0,1200.0,1206.0,-14.0,-8.0,27816.0,67082.12,44748.0,2164.0,
FG2603.ZCE,20251016,1200.0,1206.0,1211.0,1219.0,1197.0,1218.0,1206.0,12.0,0.0,45848.0,110594.34,46529.0,1781.0,
FG2603.ZCE,20251017,1218.0,1206.0,1215.0,1215.0,1160.0,1160.0,1188.0,-46.0,-18.0,65556.0,155715.52,46513.0,-16.0,
FG2603.ZCE,20251020,1160.0,1188.0,1165.0,1190.0,1156.0,1161.0,1174.0,-27.0,-14.0,83125.0,195173.6,50277.0,3764.0,
FG2603.ZCE,20251021,1161.0,1174.0,1154.0,1174.0,1148.0,1161.0,1161.0,-13.0,-13.0,58889.0,136717.45,50539.0,262.0,
FG2603.ZCE,20251022,1161.0,1161.0,1164.0,1173.0,1151.0,1167.0,1165.0,6.0,4.0,56663.0,132019.86,49296.0,-1243.0,
FG2603.ZCE,20251023,1167.0,1165.0,1166.0,1189.0,1155.0,1182.0,1170.0,17.0,5.0,61577.0,144062.94,50344.0,1048.0,
FG2603.ZCE,20251024,1182.0,1170.0,1186.0,1186.0,1162.0,1164.0,1171.0,-6.0,1.0,69910.0,163776.57,49976.0,-368.0,
FG2603.ZCE,20251027,1164.0,1171.0,1165.0,1180.0,1156.0,1172.0,1168.0,1.0,-3.0,68002.0,158889.28,50746.0,770.0,
FG2603.ZCE,20251028,1172.0,1168.0,1175.0,1196.0,1170.0,1189.0,1184.0,21.0,16.0,66617.0,157698.98,50822.0,76.0,
FG2603.ZCE,20251029,1189.0,1184.0,1193.0,1210.0,1185.0,1206.0,1200.0,22.0,16.0,78008.0,187268.56,48768.0,-2054.0,
FG2603.ZCE,20251030,1206.0,1200.0,1200.0,1200.0,1161.0,1170.0,1183.0,-30.0,-17.0,107525.0,254313.29,52168.0,3400.0,
FG2603.ZCE,20251031,1170.0,1183.0,1170.0,1183.0,1154.0,1158.0,1169.0,-25.0,-14.0,83887.0,196186.61,48813.0,-3355.0,
FG2603.ZCE,20251103,1158.0,1169.0,1161.0,1196.0,1151.0,1165.0,1172.0,-4.0,3.0,85721.0,201007.71,55260.0,6447.0,
FG2603.ZCE,20251104,1165.0,1172.0,1165.0,1181.0,1158.0,1169.0,1169.0,-3.0,-3.0,73779.0,172528.1,54281.0,-979.0,
FG2603.ZCE,20251105,1169.0,1169.0,1173.0,1185.0,1154.0,1161.0,1167.0,-8.0,-2.0,71667.0,167244.0,53763.0,-518.0,
FG2603.ZCE,20251106,1161.0,1167.0,1164.0,1168.0,1144.0,1159.0,1155.0,-8.0,-12.0,78196.0,180625.97,53645.0,-118.0,
FG2603.ZCE,20251107,1159.0,1155.0,1159.0,1163.0,1151.0,1152.0,1157.0,-3.0,2.0,44502.0,102995.31,53926.0,281.0,
FG2603.ZCE,20251110,1152.0,1157.0,1149.0,1154.0,1119.0,1133.0,1134.0,-24.0,-23.0,60668.0,137572.6,54624.0,698.0,
FG2603.ZCE,20251111,1133.0,1134.0,1133.0,1134.0,1113.0,1114.0,1126.0,-20.0,-8.0,64039.0,144244.18,56242.0,1618.0,
FG2603.ZCE,20251112,1114.0,1126.0,1113.0,1124.0,1098.0,1103.0,1109.0,-23.0,-17.0,65168.0,144552.52,54741.0,-1501.0,
FG2603.ZCE,20251113,1103.0,1109.0,1100.0,1113.0,1094.0,1108.0,1102.0,-1.0,-7.0,90602.0,199679.76,54965.0,224.0,
FG2603.ZCE,20251114,1108.0,1102.0,1107.0,1114.0,1090.0,1091.0,1097.0,-11.0,-5.0,116670.0,256056.62,57921.0,2956.0,
FG2603.ZCE,20251117,1091.0,1097.0,1091.0,1097.0,1078.0,1093.0,1087.0,-4.0,-10.0,128574.0,279408.03,59253.0,1332.0,
FG2603.ZCE,20251118,1093.0,1087.0,1089.0,1097.0,1075.0,1078.0,1087.0,-9.0,0.0,90186.0,196080.18,60150.0,897.0,
FG2603.ZCE,20251119,1078.0,1087.0,1080.0,1083.0,1064.0,1067.0,1075.0,-20.0,-12.0,99869.0,214670.58,61579.0,1429.0,
FG2603.ZCE,20251120,1067.0,1075.0,1069.0,1071.0,1029.0,1038.0,1052.0,-37.0,-23.0,156486.0,329177.75,68667.0,7088.0,
FG2603.ZCE,20251121,1038.0,1052.0,1043.0,1066.0,1027.0,1059.0,1044.0,7.0,-8.0,109190.0,227969.88,67204.0,-1463.0,
FG2603.ZCE,20251124,1059.0,1044.0,1056.0,1087.0,1053.0,1077.0,1068.0,33.0,24.0,114922.0,245566.06,65076.0,-2128.0,
FG2603.ZCE,20251125,1077.0,1068.0,1080.0,1094.0,1074.0,1079.0,1081.0,11.0,13.0,55063.0,119065.02,65112.0,36.0,
FG2603.ZCE,20251126,1079.0,1081.0,1079.0,1099.0,1073.0,1094.0,1087.0,13.0,6.0,54918.0,119402.16,65357.0,245.0,
FG2603.ZCE,20251127,1094.0,1087.0,1096.0,1098.0,1082.0,1089.0,1090.0,2.0,3.0,39324.0,85719.8,62909.0,-2448.0,
FG2603.ZCE,20251128,1089.0,1090.0,1092.0,1103.0,1086.0,1097.0,1095.0,7.0,5.0,57710.0,126417.08,65777.0,2868.0,
FG2603.ZCE,20251201,1097.0,1095.0,1097.0,1100.0,1075.0,1080.0,1087.0,-15.0,-8.0,52148.0,113330.8,69918.0,4141.0,
FG2603.ZCE,20251202,1080.0,1087.0,1084.0,1091.0,1071.0,1075.0,1080.0,-12.0,-7.0,35796.0,77315.25,69752.0,-166.0,
FG2603.ZCE,20251203,1075.0,1080.0,1073.0,1077.0,1051.0,1055.0,1060.0,-25.0,-20.0,43295.0,91796.62,70624.0,872.0,
FG2603.ZCE,20251204,1055.0,1060.0,1056.0,1058.0,1041.0,1052.0,1048.0,-8.0,-12.0,45948.0,96267.44,72954.0,2330.0,
FG2603.ZCE,20251205,1052.0,1048.0,1051.0,1059.0,1034.0,1034.0,1046.0,-14.0,-2.0,41694.0,87216.46,75722.0,2768.0,
FG2603.ZCE,20251208,1034.0,1046.0,1036.0,1051.0,1029.0,1032.0,1039.0,-14.0,-7.0,49209.0,102249.39,76291.0,569.0,
FG2603.ZCE,20251209,1032.0,1039.0,1029.0,1032.0,1004.0,1009.0,1012.0,-30.0,-27.0,61567.0,124640.85,77923.0,1632.0,
FG2603.ZCE,20251210,1009.0,1012.0,1008.0,1014.0,990.0,998.0,999.0,-14.0,-13.0,87935.0,175656.71,79687.0,1764.0,
FG2603.ZCE,20251211,998.0,999.0,1002.0,1007.0,983.0,988.0,997.0,-11.0,-2.0,62399.0,124369.17,82747.0,3060.0,
FG2603.ZCE,20251212,988.0,997.0,994.0,994.0,962.0,963.0,978.0,-34.0,-19.0,55643.0,108787.74,85868.0,3121.0,
FG2603.ZCE,20251215,963.0,978.0,965.0,992.0,965.0,981.0,983.0,3.0,5.0,61480.0,120813.33,85250.0,-618.0,
FG2603.ZCE,20251216,981.0,983.0,984.0,986.0,970.0,982.0,978.0,-1.0,-5.0,52153.0,101967.24,87159.0,1909.0,
FG2603.ZCE,20251217,982.0,978.0,981.0,989.0,974.0,981.0,981.0,3.0,3.0,55431.0,108772.0,89391.0,2232.0,
FG2603.ZCE,20251218,981.0,981.0,982.0,1007.0,979.0,993.0,995.0,12.0,14.0,84263.0,167637.98,91466.0,2075.0,
FG2603.ZCE,20251219,993.0,995.0,987.0,989.0,969.0,976.0,979.0,-19.0,-16.0,58514.0,114607.87,93969.0,2503.0,
FG2603.ZCE,20251222,976.0,979.0,973.0,982.0,951.0,958.0,963.0,-21.0,-16.0,66196.0,127503.9,104837.0,10868.0,
FG2603.ZCE,20251223,958.0,963.0,960.0,971.0,950.0,960.0,959.0,-3.0,-4.0,57829.0,110902.06,104934.0,97.0,
FG2603.ZCE,20251224,960.0,959.0,962.0,981.0,959.0,973.0,971.0,14.0,12.0,73025.0,141854.04,99921.0,-5013.0,
FG2603.ZCE,20251225,973.0,971.0,974.0,980.0,965.0,971.0,973.0,0.0,2.0,61225.0,119143.7,101206.0,1285.0,
FG2603.ZCE,20251226,971.0,973.0,970.0,990.0,957.0,980.0,970.0,7.0,-3.0,70831.0,137469.52,103147.0,1941.0,
FG2603.ZCE,20251229,980.0,970.0,977.0,985.0,970.0,975.0,975.0,5.0,5.0,106692.0,208102.99,102856.0,-291.0,
FG2603.ZCE,20251230,975.0,975.0,974.0,1007.0,971.0,997.0,992.0,22.0,17.0,105454.0,209176.54,105857.0,3001.0,
FG2603.ZCE,20251231,997.0,992.0,1002.0,1008.0,985.0,987.0,996.0,-5.0,4.0,116618.0,232186.78,113504.0,7647.0,
FG2603.ZCE,20260105,987.0,996.0,992.0,1003.0,985.0,990.0,992.0,-6.0,-4.0,35266.0,69973.07,114269.0,765.0,
FG2603.ZCE,20260106,990.0,992.0,988.0,999.0,981.0,997.0,991.0,5.0,-1.0,50448.0,99968.62,116880.0,2611.0,
FG2603.ZCE,20260107,997.0,991.0,1002.0,1057.0,1000.0,1046.0,1027.0,55.0,36.0,120519.0,247499.4,117132.0,252.0,
FG2603.ZCE,20260108,1046.0,1027.0,1045.0,1067.0,1037.0,1061.0,1050.0,34.0,23.0,127122.0,267048.91,108177.0,-8955.0,
FG2603.ZCE,20260109,1061.0,1050.0,1063.0,1070.0,1029.0,1043.0,1042.0,-7.0,-8.0,91581.0,190780.57,107782.0,-395.0,
FG2603.ZCE,20260112,1043.0,1042.0,1043.0,1050.0,1021.0,1044.0,1033.0,2.0,-9.0,79810.0,164958.64,108104.0,322.0,
FG2603.ZCE,20260113,1044.0,1033.0,1046.0,1046.0,1005.0,1007.0,1023.0,-26.0,-10.0,70823.0,144935.04,109952.0,1848.0,
FG2603.ZCE,20260114,1007.0,1023.0,1009.0,1009.0,985.0,1000.0,997.0,-23.0,-26.0,72304.0,144229.13,112039.0,2087.0,
FG2603.ZCE,20260115,1000.0,997.0,1006.0,1006.0,986.0,990.0,994.0,-7.0,-3.0,54872.0,109098.58,110604.0,-1435.0,
FG2603.ZCE,20260116,990.0,994.0,996.0,1020.0,989.0,1001.0,1002.0,7.0,8.0,97884.0,196215.29,111761.0,1157.0,
FG2603.ZCE,20260119,1001.0,1002.0,1003.0,1015.0,977.0,980.0,994.0,-22.0,-8.0,87669.0,174222.78,109343.0,-2418.0,
FG2603.ZCE,20260120,980.0,994.0,980.0,980.0,959.0,961.0,970.0,-33.0,-24.0,62766.0,121821.13,107804.0,-1539.0,
FG2603.ZCE,20260121,961.0,970.0,960.0,968.0,943.0,946.0,958.0,-24.0,-12.0,55518.0,106380.19,109361.0,1557.0,
FG2603.ZCE,20260122,946.0,958.0,951.0,965.0,945.0,960.0,955.0,2.0,-3.0,50094.0,95703.88,105829.0,-3532.0,
FG2603.ZCE,20260123,960.0,955.0,965.0,978.0,955.0,972.0,966.0,17.0,11.0,69997.0,135209.04,101258.0,-4571.0,
FG2603.ZCE,20260126,972.0,966.0,975.0,996.0,967.0,993.0,983.0,27.0,17.0,68877.0,135438.92,93648.0,-7610.0,
FG2603.ZCE,20260127,993.0,983.0,995.0,995.0,970.0,974.0,980.0,-9.0,-3.0,39635.0,77657.82,86845.0,-6803.0,
FG2603.ZCE,20260128,974.0,980.0,973.0,984.0,964.0,978.0,977.0,-2.0,-3.0,36920.0,72111.02,78208.0,-8637.0,
FG2603.ZCE,20260129,978.0,977.0,981.0,998.0,971.0,997.0,987.0,20.0,10.0,49077.0,96842.78,69861.0,-8347.0,
FG2603.ZCE,20260130,997.0,987.0,1004.0,1005.0,968.0,973.0,985.0,-14.0,-2.0,58288.0,114796.33,64614.0,-5247.0,
FG2603.ZCE,20260202,973.0,985.0,970.0,997.0,965.0,974.0,984.0,-11.0,-1.0,35630.0,70096.88,58364.0,-6250.0,
FG2603.ZCE,20260203,974.0,984.0,977.0,997.0,977.0,987.0,989.0,3.0,5.0,22070.0,43637.73,51829.0,-6535.0,
FG2603.ZCE,20260204,987.0,989.0,998.0,1022.0,998.0,1019.0,1011.0,30.0,22.0,40841.0,82545.7,43481.0,-8348.0,
FG2603.ZCE,20260205,1019.0,1011.0,1019.0,1019.0,995.0,1004.0,1005.0,-7.0,-6.0,20291.0,40784.62,38491.0,-4990.0,
FG2603.ZCE,20260206,1004.0,1005.0,1001.0,1003.0,990.0,998.0,995.0,-7.0,-10.0,16674.0,33165.9,37030.0,-1461.0,
FG2603.ZCE,20260209,998.0,995.0,998.0,1013.0,983.0,1000.0,997.0,5.0,2.0,23324.0,46465.53,34352.0,-2678.0,
FG2603.ZCE,20260210,1000.0,997.0,1008.0,1009.0,991.0,993.0,998.0,-4.0,1.0,12992.0,25925.72,31102.0,-3250.0,
FG2603.ZCE,20260211,993.0,998.0,991.0,994.0,982.0,985.0,988.0,-13.0,-10.0,49558.0,98325.16,29190.0,-1912.0,
FG2603.ZCE,20260212,985.0,988.0,983.0,988.0,971.0,978.0,979.0,-10.0,-9.0,14583.0,28559.32,20108.0,-9082.0,
FG2603.ZCE,20260213,978.0,979.0,975.0,983.0,961.0,961.0,974.0,-18.0,-5.0,5162.0,10057.52,17778.0,-2330.0,
FG2603.ZCE,20260224,961.0,974.0,969.0,982.0,964.0,973.0,974.0,-1.0,0.0,6721.0,13090.72,13616.0,-4162.0,
FG2603.ZCE,20260225,973.0,974.0,972.0,994.0,972.0,984.0,986.0,10.0,12.0,4962.0,9780.44,10743.0,-2873.0,
FG2603.ZCE,20260226,984.0,986.0,983.0,984.0,972.0,981.0,978.0,-5.0,-8.0,4273.0,8360.33,8216.0,-2527.0,
FG2603.ZCE,20260227,981.0,978.0,982.0,990.0,977.0,987.0,981.0,9.0,3.0,8125.0,15937.61,1387.0,-6829.0,
FG2603.ZCE,20260302,987.0,981.0,990.0,995.0,975.0,975.0,986.0,-6.0,5.0,677.0,1335.49,827.0,-560.0,
FG2603.ZCE,20260303,975.0,986.0,965.0,983.0,960.0,971.0,961.0,-15.0,-25.0,265.0,509.37,781.0,-46.0,
FG2603.ZCE,20260304,971.0,961.0,,,,961.0,961.0,0.0,0.0,0.0,0.0,781.0,0.0,
FG2603.ZCE,20260305,961.0,961.0,971.0,980.0,965.0,972.0,968.0,11.0,7.0,79.0,153.0,725.0,-56.0,
FG2603.ZCE,20260306,972.0,968.0,976.0,998.0,976.0,998.0,987.0,30.0,19.0,92.0,181.6,671.0,-54.0,
FG2603.ZCE,20260309,998.0,987.0,1000.0,1054.0,1000.0,1004.0,1030.0,17.0,43.0,90.0,185.4,629.0,-42.0,
FG2603.ZCE,20260310,1004.0,1030.0,991.0,991.0,962.0,970.0,974.0,-60.0,-56.0,77.0,150.01,591.0,-38.0,
FG2603.ZCE,20260311,970.0,974.0,989.0,1000.0,980.0,1000.0,992.0,26.0,18.0,44.0,87.32,592.0,1.0,
FG2603.ZCE,20260312,1000.0,992.0,1000.0,1038.0,1000.0,1005.0,1007.0,13.0,15.0,71.0,142.98,588.0,-4.0,
FG2603.ZCE,20260313,1005.0,1007.0,1016.0,1016.0,1016.0,1016.0,1016.0,9.0,9.0,35.0,71.12,0.0,-588.0,