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