finance-talk/data/FG/FG2601.csv

ts_code,trade_date,pre_close,pre_settle,open,high,low,close,settle,change1,change2,vol,amount,oi,oi_chg,delv_settle
FG2601.ZCE,20250116,,1448.0,1449.0,1467.0,1432.0,1463.0,1446.0,15.0,-2.0,249.0,720.07,141.0,,
FG2601.ZCE,20250117,1463.0,1446.0,1459.0,1486.0,1446.0,1471.0,1464.0,25.0,18.0,287.0,840.3,235.0,94.0,
FG2601.ZCE,20250120,1471.0,1464.0,1467.0,1480.0,1435.0,1447.0,1460.0,-17.0,-4.0,505.0,1474.34,503.0,268.0,
FG2601.ZCE,20250121,1447.0,1460.0,1446.0,1462.0,1438.0,1444.0,1451.0,-16.0,-9.0,251.0,728.18,576.0,73.0,
FG2601.ZCE,20250122,1444.0,1451.0,1445.0,1449.0,1434.0,1435.0,1439.0,-16.0,-12.0,140.0,403.01,576.0,0.0,
FG2601.ZCE,20250123,1435.0,1439.0,1436.0,1452.0,1432.0,1440.0,1441.0,1.0,2.0,134.0,386.15,579.0,3.0,
FG2601.ZCE,20250124,1440.0,1441.0,1431.0,1447.0,1430.0,1446.0,1442.0,5.0,1.0,91.0,262.36,601.0,22.0,
FG2601.ZCE,20250127,1446.0,1442.0,1435.0,1445.0,1417.0,1417.0,1426.0,-25.0,-16.0,235.0,670.11,718.0,117.0,
FG2601.ZCE,20250205,1417.0,1426.0,1412.0,1432.0,1399.0,1405.0,1415.0,-21.0,-11.0,497.0,1406.9,1046.0,328.0,
FG2601.ZCE,20250206,1405.0,1415.0,1406.0,1417.0,1401.0,1408.0,1410.0,-7.0,-5.0,258.0,727.8,1168.0,122.0,
FG2601.ZCE,20250207,1408.0,1410.0,1406.0,1437.0,1404.0,1427.0,1429.0,17.0,19.0,584.0,1668.67,1544.0,376.0,
FG2601.ZCE,20250210,1427.0,1429.0,1420.0,1427.0,1406.0,1422.0,1419.0,-7.0,-10.0,441.0,1251.29,1721.0,177.0,
FG2601.ZCE,20250211,1422.0,1419.0,1418.0,1426.0,1408.0,1409.0,1417.0,-10.0,-2.0,496.0,1405.79,1878.0,157.0,
FG2601.ZCE,20250212,1409.0,1417.0,1408.0,1412.0,1401.0,1406.0,1406.0,-11.0,-11.0,301.0,846.69,1983.0,105.0,
FG2601.ZCE,20250213,1406.0,1406.0,1411.0,1416.0,1378.0,1381.0,1398.0,-25.0,-8.0,716.0,2001.36,2285.0,302.0,
FG2601.ZCE,20250214,1381.0,1398.0,1384.0,1384.0,1367.0,1371.0,1374.0,-27.0,-24.0,740.0,2033.93,2601.0,316.0,
FG2601.ZCE,20250217,1371.0,1374.0,1374.0,1381.0,1361.0,1378.0,1372.0,4.0,-2.0,561.0,1539.18,2746.0,145.0,
FG2601.ZCE,20250218,1378.0,1372.0,1370.0,1378.0,1367.0,1377.0,1371.0,5.0,-1.0,380.0,1042.21,2851.0,105.0,
FG2601.ZCE,20250219,1377.0,1371.0,1378.0,1381.0,1370.0,1374.0,1376.0,3.0,5.0,426.0,1172.41,3027.0,176.0,
FG2601.ZCE,20250220,1374.0,1376.0,1371.0,1396.0,1368.0,1390.0,1387.0,14.0,11.0,436.0,1209.59,2967.0,-60.0,
FG2601.ZCE,20250221,1390.0,1387.0,1396.0,1398.0,1379.0,1382.0,1388.0,-5.0,1.0,654.0,1815.39,3238.0,271.0,
FG2601.ZCE,20250224,1382.0,1388.0,1380.0,1395.0,1376.0,1390.0,1386.0,2.0,-2.0,457.0,1267.08,3227.0,-11.0,
FG2601.ZCE,20250225,1390.0,1386.0,1393.0,1395.0,1374.0,1377.0,1381.0,-9.0,-5.0,745.0,2057.1,3483.0,256.0,
FG2601.ZCE,20250226,1377.0,1381.0,1378.0,1390.0,1378.0,1384.0,1385.0,3.0,4.0,1189.0,3292.77,3609.0,126.0,
FG2601.ZCE,20250227,1384.0,1385.0,1383.0,1394.0,1373.0,1391.0,1382.0,6.0,-3.0,1101.0,3043.72,3875.0,266.0,
FG2601.ZCE,20250228,1391.0,1382.0,1394.0,1394.0,1380.0,1390.0,1387.0,8.0,5.0,714.0,1980.09,3994.0,119.0,
FG2601.ZCE,20250303,1390.0,1387.0,1387.0,1395.0,1370.0,1375.0,1379.0,-12.0,-8.0,942.0,2598.79,4287.0,293.0,
FG2601.ZCE,20250304,1375.0,1379.0,1372.0,1385.0,1370.0,1380.0,1378.0,1.0,-1.0,807.0,2223.31,4191.0,-96.0,
FG2601.ZCE,20250305,1380.0,1378.0,1385.0,1385.0,1350.0,1357.0,1366.0,-21.0,-12.0,1242.0,3391.91,4330.0,139.0,
FG2601.ZCE,20250306,1357.0,1366.0,1349.0,1358.0,1344.0,1354.0,1351.0,-12.0,-15.0,839.0,2267.39,4482.0,152.0,
FG2601.ZCE,20250307,1354.0,1351.0,1351.0,1356.0,1336.0,1338.0,1346.0,-13.0,-5.0,662.0,1782.23,4597.0,115.0,
FG2601.ZCE,20250310,1338.0,1346.0,1341.0,1341.0,1316.0,1316.0,1325.0,-30.0,-21.0,1435.0,3803.05,4909.0,312.0,
FG2601.ZCE,20250311,1316.0,1325.0,1317.0,1327.0,1310.0,1320.0,1319.0,-5.0,-6.0,1370.0,3612.7,5297.0,388.0,
FG2601.ZCE,20250312,1320.0,1319.0,1326.0,1330.0,1304.0,1307.0,1317.0,-12.0,-2.0,1490.0,3924.81,5618.0,321.0,
FG2601.ZCE,20250313,1307.0,1317.0,1311.0,1318.0,1295.0,1307.0,1307.0,-10.0,-10.0,1676.0,4380.85,6348.0,730.0,
FG2601.ZCE,20250314,1307.0,1307.0,1305.0,1324.0,1300.0,1319.0,1312.0,12.0,5.0,881.0,2311.86,6238.0,-110.0,
FG2601.ZCE,20250317,1319.0,1312.0,1319.0,1340.0,1308.0,1312.0,1320.0,0.0,8.0,2090.0,5519.05,6031.0,-207.0,
FG2601.ZCE,20250318,1312.0,1320.0,1316.0,1322.0,1299.0,1306.0,1312.0,-14.0,-8.0,1893.0,4966.51,6256.0,225.0,
FG2601.ZCE,20250319,1306.0,1312.0,1310.0,1312.0,1292.0,1306.0,1303.0,-6.0,-9.0,1242.0,3236.53,6390.0,134.0,
FG2601.ZCE,20250320,1306.0,1303.0,1302.0,1308.0,1293.0,1301.0,1299.0,-2.0,-4.0,1069.0,2777.82,6641.0,251.0,
FG2601.ZCE,20250321,1301.0,1299.0,1301.0,1304.0,1283.0,1293.0,1291.0,-6.0,-8.0,1031.0,2662.08,6798.0,157.0,
FG2601.ZCE,20250324,1293.0,1291.0,1292.0,1343.0,1287.0,1335.0,1322.0,44.0,31.0,3662.0,9685.15,5877.0,-921.0,
FG2601.ZCE,20250325,1335.0,1322.0,1337.0,1337.0,1322.0,1336.0,1332.0,14.0,10.0,1839.0,4897.98,6012.0,135.0,
FG2601.ZCE,20250326,1336.0,1332.0,1336.0,1337.0,1310.0,1319.0,1323.0,-13.0,-9.0,3210.0,8491.5,6805.0,793.0,
FG2601.ZCE,20250327,1319.0,1323.0,1319.0,1331.0,1310.0,1318.0,1322.0,-5.0,-1.0,2099.0,5551.57,6831.0,26.0,
FG2601.ZCE,20250328,1318.0,1322.0,1315.0,1319.0,1306.0,1308.0,1312.0,-14.0,-10.0,1125.0,2953.04,7035.0,204.0,
FG2601.ZCE,20250331,1308.0,1312.0,1306.0,1310.0,1274.0,1280.0,1288.0,-32.0,-24.0,2585.0,6660.56,7321.0,286.0,
FG2601.ZCE,20250401,1280.0,1288.0,1287.0,1296.0,1266.0,1288.0,1277.0,0.0,-11.0,4582.0,11700.86,8142.0,821.0,
FG2601.ZCE,20250402,1288.0,1277.0,1288.0,1289.0,1269.0,1281.0,1279.0,4.0,2.0,2047.0,5237.43,8493.0,351.0,
FG2601.ZCE,20250403,1281.0,1279.0,1281.0,1283.0,1262.0,1273.0,1275.0,-6.0,-4.0,2303.0,5874.9,8715.0,222.0,
FG2601.ZCE,20250407,1273.0,1275.0,1228.0,1255.0,1218.0,1247.0,1241.0,-28.0,-34.0,3605.0,8945.9,9070.0,355.0,
FG2601.ZCE,20250408,1247.0,1241.0,1244.0,1266.0,1229.0,1234.0,1242.0,-7.0,1.0,4129.0,10260.44,9749.0,679.0,
FG2601.ZCE,20250409,1234.0,1242.0,1240.0,1241.0,1198.0,1228.0,1217.0,-14.0,-25.0,6735.0,16399.05,11508.0,1759.0,
FG2601.ZCE,20250410,1228.0,1217.0,1222.0,1266.0,1218.0,1247.0,1245.0,30.0,28.0,7897.0,19661.56,14103.0,2595.0,
FG2601.ZCE,20250411,1247.0,1245.0,1245.0,1251.0,1234.0,1245.0,1243.0,0.0,-2.0,5259.0,13075.72,16835.0,2732.0,
FG2601.ZCE,20250414,1245.0,1243.0,1241.0,1252.0,1237.0,1245.0,1245.0,2.0,2.0,3250.0,8095.65,17611.0,776.0,
FG2601.ZCE,20250415,1245.0,1245.0,1245.0,1248.0,1209.0,1220.0,1225.0,-25.0,-20.0,5546.0,13584.14,20406.0,2795.0,
FG2601.ZCE,20250416,1220.0,1225.0,1218.0,1227.0,1211.0,1222.0,1218.0,-3.0,-7.0,7247.0,17651.7,22188.0,1782.0,
FG2601.ZCE,20250417,1222.0,1218.0,1219.0,1227.0,1201.0,1204.0,1211.0,-14.0,-7.0,6961.0,16861.4,23395.0,1207.0,
FG2601.ZCE,20250418,1204.0,1211.0,1201.0,1210.0,1162.0,1164.0,1178.0,-47.0,-33.0,16822.0,39634.7,26705.0,3310.0,
FG2601.ZCE,20250421,1164.0,1178.0,1166.0,1180.0,1155.0,1174.0,1169.0,-4.0,-9.0,11764.0,27515.19,27789.0,1084.0,
FG2601.ZCE,20250422,1174.0,1169.0,1178.0,1178.0,1159.0,1162.0,1169.0,-7.0,0.0,8060.0,18850.38,29572.0,1783.0,
FG2601.ZCE,20250423,1162.0,1169.0,1169.0,1196.0,1166.0,1193.0,1185.0,24.0,16.0,14658.0,34744.6,30575.0,1003.0,
FG2601.ZCE,20250424,1193.0,1185.0,1195.0,1195.0,1167.0,1173.0,1179.0,-12.0,-6.0,12797.0,30167.54,33839.0,3264.0,
FG2601.ZCE,20250425,1173.0,1179.0,1176.0,1180.0,1161.0,1167.0,1169.0,-12.0,-10.0,17085.0,39928.44,37953.0,4114.0,
FG2601.ZCE,20250428,1167.0,1169.0,1164.0,1191.0,1162.0,1172.0,1176.0,3.0,7.0,21360.0,50243.57,43876.0,5923.0,
FG2601.ZCE,20250429,1172.0,1176.0,1168.0,1179.0,1153.0,1159.0,1167.0,-17.0,-9.0,15857.0,37015.22,46658.0,2782.0,
FG2601.ZCE,20250430,1159.0,1167.0,1158.0,1161.0,1126.0,1131.0,1141.0,-36.0,-26.0,23960.0,54689.07,49362.0,2704.0,
FG2601.ZCE,20250506,1131.0,1141.0,1128.0,1143.0,1112.0,1117.0,1122.0,-24.0,-19.0,17089.0,38350.98,52668.0,3306.0,
FG2601.ZCE,20250507,1117.0,1122.0,1127.0,1138.0,1112.0,1115.0,1123.0,-7.0,1.0,31339.0,70398.56,57338.0,4670.0,
FG2601.ZCE,20250508,1115.0,1123.0,1115.0,1117.0,1089.0,1106.0,1100.0,-17.0,-23.0,37654.0,82835.65,64238.0,6900.0,
FG2601.ZCE,20250509,1106.0,1100.0,1102.0,1109.0,1077.0,1078.0,1091.0,-22.0,-9.0,30976.0,67614.29,68868.0,4630.0,
FG2601.ZCE,20250512,1078.0,1091.0,1078.0,1093.0,1065.0,1086.0,1078.0,-5.0,-13.0,52604.0,113451.7,80984.0,12116.0,
FG2601.ZCE,20250513,1086.0,1078.0,1093.0,1100.0,1060.0,1061.0,1079.0,-17.0,1.0,46922.0,101211.23,88685.0,7701.0,
FG2601.ZCE,20250514,1061.0,1079.0,1060.0,1100.0,1057.0,1098.0,1084.0,19.0,5.0,63310.0,137314.01,94702.0,6017.0,
FG2601.ZCE,20250515,1098.0,1084.0,1097.0,1098.0,1080.0,1085.0,1087.0,1.0,3.0,45568.0,99097.59,101684.0,6982.0,
FG2601.ZCE,20250516,1085.0,1087.0,1080.0,1085.0,1059.0,1062.0,1069.0,-25.0,-18.0,46286.0,98945.95,112242.0,10558.0,
FG2601.ZCE,20250519,1062.0,1069.0,1060.0,1084.0,1060.0,1075.0,1071.0,6.0,2.0,57935.0,124140.62,114874.0,2632.0,
FG2601.ZCE,20250520,1075.0,1071.0,1075.0,1088.0,1069.0,1081.0,1080.0,10.0,9.0,39978.0,86344.05,118995.0,4121.0,
FG2601.ZCE,20250521,1081.0,1080.0,1080.0,1091.0,1074.0,1088.0,1082.0,8.0,2.0,36214.0,78347.71,121897.0,2902.0,
FG2601.ZCE,20250522,1088.0,1082.0,1088.0,1094.0,1065.0,1074.0,1078.0,-8.0,-4.0,43881.0,94623.87,128451.0,6554.0,
FG2601.ZCE,20250523,1074.0,1078.0,1072.0,1076.0,1056.0,1060.0,1066.0,-18.0,-12.0,44062.0,93902.6,132816.0,4365.0,
FG2601.ZCE,20250526,1060.0,1066.0,1058.0,1092.0,1057.0,1081.0,1078.0,15.0,12.0,89720.0,193355.92,140651.0,7835.0,
FG2601.ZCE,20250527,1081.0,1078.0,1080.0,1099.0,1069.0,1084.0,1082.0,6.0,4.0,78523.0,169948.59,147396.0,6745.0,
FG2601.ZCE,20250528,1084.0,1082.0,1083.0,1087.0,1063.0,1068.0,1073.0,-14.0,-9.0,67532.0,144958.86,148163.0,767.0,
FG2601.ZCE,20250529,1068.0,1073.0,1066.0,1073.0,1042.0,1049.0,1053.0,-24.0,-20.0,91471.0,192625.66,163398.0,15235.0,
FG2601.ZCE,20250530,1049.0,1053.0,1050.0,1053.0,1033.0,1043.0,1045.0,-10.0,-8.0,62322.0,130226.05,167048.0,3650.0,
FG2601.ZCE,20250603,1043.0,1045.0,1036.0,1037.0,1011.0,1014.0,1020.0,-31.0,-25.0,48213.0,98379.17,177217.0,10169.0,
FG2601.ZCE,20250604,1014.0,1020.0,1014.0,1050.0,1008.0,1040.0,1026.0,20.0,6.0,116306.0,238574.77,173155.0,-4062.0,
FG2601.ZCE,20250605,1040.0,1026.0,1033.0,1038.0,1013.0,1018.0,1022.0,-8.0,-4.0,59134.0,120875.64,178116.0,4961.0,
FG2601.ZCE,20250606,1018.0,1022.0,1031.0,1064.0,1030.0,1054.0,1052.0,32.0,30.0,171605.0,360963.66,194688.0,16572.0,
FG2601.ZCE,20250609,1054.0,1052.0,1046.0,1072.0,1043.0,1066.0,1059.0,14.0,7.0,164282.0,347961.72,215181.0,20493.0,
FG2601.ZCE,20250610,1066.0,1059.0,1062.0,1065.0,1046.0,1054.0,1056.0,-5.0,-3.0,92622.0,195595.86,216947.0,1766.0,
FG2601.ZCE,20250611,1054.0,1056.0,1054.0,1061.0,1048.0,1056.0,1056.0,0.0,0.0,48364.0,102130.25,218985.0,2038.0,
FG2601.ZCE,20250612,1056.0,1056.0,1053.0,1060.0,1037.0,1040.0,1047.0,-16.0,-9.0,52188.0,109300.08,217503.0,-1482.0,
FG2601.ZCE,20250613,1040.0,1047.0,1041.0,1050.0,1028.0,1035.0,1038.0,-12.0,-9.0,81586.0,169339.62,217670.0,167.0,
FG2601.ZCE,20250616,1035.0,1038.0,1037.0,1045.0,1028.0,1041.0,1035.0,3.0,-3.0,61728.0,127801.16,220711.0,3041.0,
FG2601.ZCE,20250617,1041.0,1035.0,1041.0,1044.0,1025.0,1032.0,1033.0,-3.0,-2.0,63714.0,131692.56,226403.0,5692.0,
FG2601.ZCE,20250618,1032.0,1033.0,1032.0,1041.0,1029.0,1038.0,1036.0,5.0,3.0,47639.0,98708.21,223824.0,-2579.0,
FG2601.ZCE,20250619,1038.0,1036.0,1037.0,1061.0,1035.0,1055.0,1051.0,19.0,15.0,83854.0,176327.21,224300.0,476.0,
FG2601.ZCE,20250620,1055.0,1051.0,1057.0,1076.0,1048.0,1065.0,1063.0,14.0,12.0,93725.0,199315.22,226925.0,2625.0,
FG2601.ZCE,20250623,1065.0,1063.0,1070.0,1070.0,1054.0,1062.0,1061.0,-1.0,-2.0,53662.0,113923.92,228867.0,1942.0,
FG2601.ZCE,20250624,1062.0,1061.0,1061.0,1075.0,1058.0,1066.0,1067.0,5.0,6.0,102711.0,219217.89,236673.0,7806.0,
FG2601.ZCE,20250625,1066.0,1067.0,1064.0,1069.0,1056.0,1066.0,1063.0,-1.0,-4.0,62263.0,132374.04,232828.0,-3845.0,
FG2601.ZCE,20250626,1066.0,1063.0,1065.0,1074.0,1060.0,1073.0,1068.0,10.0,5.0,63887.0,136489.63,238743.0,5915.0,
FG2601.ZCE,20250627,1073.0,1068.0,1073.0,1086.0,1063.0,1077.0,1074.0,9.0,6.0,122272.0,262678.72,238112.0,-631.0,
FG2601.ZCE,20250630,1077.0,1074.0,1076.0,1093.0,1074.0,1085.0,1087.0,11.0,13.0,154357.0,335523.51,243962.0,5850.0,
FG2601.ZCE,20250701,1085.0,1087.0,1082.0,1086.0,1061.0,1065.0,1070.0,-22.0,-17.0,132065.0,282747.65,251106.0,7144.0,
FG2601.ZCE,20250702,1065.0,1070.0,1072.0,1143.0,1068.0,1139.0,1114.0,69.0,44.0,350239.0,780134.31,307068.0,55962.0,
FG2601.ZCE,20250703,1139.0,1114.0,1137.0,1150.0,1112.0,1128.0,1130.0,14.0,16.0,261723.0,591334.32,302630.0,-4438.0,
FG2601.ZCE,20250704,1128.0,1130.0,1121.0,1140.0,1115.0,1118.0,1126.0,-12.0,-4.0,192202.0,432831.81,311966.0,9336.0,
FG2601.ZCE,20250707,1118.0,1126.0,1118.0,1126.0,1106.0,1114.0,1117.0,-12.0,-9.0,133601.0,298495.09,325817.0,13851.0,
FG2601.ZCE,20250708,1114.0,1117.0,1112.0,1131.0,1111.0,1122.0,1120.0,5.0,3.0,124820.0,279669.86,319656.0,-6161.0,
FG2601.ZCE,20250709,1122.0,1120.0,1121.0,1134.0,1115.0,1132.0,1125.0,12.0,5.0,138251.0,311079.97,319395.0,-261.0,
FG2601.ZCE,20250710,1132.0,1125.0,1134.0,1189.0,1130.0,1174.0,1155.0,49.0,30.0,309793.0,715374.66,312296.0,-7099.0,
FG2601.ZCE,20250711,1174.0,1155.0,1175.0,1189.0,1166.0,1170.0,1177.0,15.0,22.0,258006.0,607339.23,307790.0,-4506.0,
FG2601.ZCE,20250714,1170.0,1177.0,1168.0,1199.0,1161.0,1196.0,1175.0,19.0,-2.0,181249.0,426038.83,323903.0,16113.0,
FG2601.ZCE,20250715,1196.0,1175.0,1195.0,1199.0,1153.0,1168.0,1176.0,-7.0,1.0,268390.0,631092.34,329490.0,5587.0,
FG2601.ZCE,20250716,1168.0,1176.0,1168.0,1173.0,1154.0,1162.0,1163.0,-14.0,-13.0,151777.0,352975.0,344529.0,15039.0,
FG2601.ZCE,20250717,1162.0,1163.0,1162.0,1173.0,1158.0,1168.0,1166.0,5.0,3.0,212026.0,494627.01,372751.0,28222.0,
FG2601.ZCE,20250718,1168.0,1166.0,1170.0,1192.0,1161.0,1165.0,1175.0,-1.0,9.0,257947.0,605939.92,361393.0,-11358.0,
FG2601.ZCE,20250721,1165.0,1175.0,1175.0,1271.0,1170.0,1254.0,1231.0,79.0,56.0,584581.0,1439757.53,368882.0,7489.0,
FG2601.ZCE,20250722,1254.0,1231.0,1255.0,1342.0,1249.0,1342.0,1294.0,111.0,63.0,795576.0,2058448.0,387719.0,18837.0,
FG2601.ZCE,20250723,1342.0,1294.0,1333.0,1359.0,1276.0,1309.0,1318.0,15.0,24.0,816779.0,2153813.2,378668.0,-9051.0,
FG2601.ZCE,20250724,1309.0,1318.0,1309.0,1437.0,1294.0,1402.0,1354.0,84.0,36.0,938133.0,2541291.04,362067.0,-16601.0,
FG2601.ZCE,20250725,1402.0,1354.0,1400.0,1444.0,1400.0,1426.0,1426.0,72.0,72.0,816594.0,2328139.83,355171.0,-6896.0,
FG2601.ZCE,20250728,1426.0,1426.0,1422.0,1423.0,1297.0,1300.0,1354.0,-126.0,-72.0,1041013.0,2818255.58,353057.0,-2114.0,
FG2601.ZCE,20250729,1300.0,1354.0,1308.0,1320.0,1256.0,1313.0,1294.0,-41.0,-60.0,872217.0,2257702.6,389148.0,36091.0,
FG2601.ZCE,20250730,1313.0,1294.0,1315.0,1388.0,1296.0,1320.0,1346.0,26.0,52.0,1575428.0,4241491.19,430933.0,41785.0,
FG2601.ZCE,20250731,1320.0,1346.0,1309.0,1311.0,1224.0,1224.0,1265.0,-122.0,-81.0,1355989.0,3430530.21,488555.0,57622.0,
FG2601.ZCE,20250801,1224.0,1265.0,1224.0,1252.0,1198.0,1224.0,1226.0,-41.0,-39.0,1172398.0,2873978.68,512471.0,23916.0,
FG2601.ZCE,20250804,1224.0,1226.0,1225.0,1239.0,1192.0,1229.0,1218.0,3.0,-8.0,877316.0,2136501.7,551072.0,38601.0,
FG2601.ZCE,20250805,1229.0,1218.0,1226.0,1250.0,1199.0,1232.0,1220.0,14.0,2.0,1106841.0,2701612.95,595588.0,44516.0,
FG2601.ZCE,20250806,1232.0,1220.0,1241.0,1248.0,1209.0,1231.0,1229.0,11.0,9.0,1076871.0,2646818.98,629703.0,34115.0,
FG2601.ZCE,20250807,1231.0,1229.0,1231.0,1242.0,1205.0,1220.0,1222.0,-9.0,-7.0,1155922.0,2824489.12,663533.0,33830.0,
FG2601.ZCE,20250808,1220.0,1222.0,1220.0,1221.0,1184.0,1196.0,1201.0,-26.0,-21.0,967922.0,2324575.61,724878.0,61345.0,
FG2601.ZCE,20250811,1196.0,1201.0,1194.0,1229.0,1185.0,1219.0,1214.0,18.0,13.0,1342422.0,3258943.61,804446.0,79568.0,
FG2601.ZCE,20250812,1219.0,1214.0,1216.0,1270.0,1196.0,1240.0,1233.0,26.0,19.0,2452738.0,6050472.04,934921.0,130475.0,
FG2601.ZCE,20250813,1240.0,1233.0,1239.0,1253.0,1209.0,1214.0,1237.0,-19.0,4.0,2217657.0,5488202.07,1023728.0,88807.0,
FG2601.ZCE,20250814,1214.0,1237.0,1205.0,1230.0,1193.0,1220.0,1215.0,-17.0,-22.0,1796782.0,4367920.49,1035952.0,12224.0,
FG2601.ZCE,20250815,1220.0,1215.0,1224.0,1242.0,1201.0,1211.0,1219.0,-4.0,4.0,1884910.0,4594230.2,1096010.0,60058.0,
FG2601.ZCE,20250818,1211.0,1219.0,1213.0,1238.0,1191.0,1212.0,1218.0,-7.0,-1.0,2313057.0,5636610.49,1115020.0,19010.0,
FG2601.ZCE,20250819,1212.0,1218.0,1218.0,1237.0,1193.0,1196.0,1215.0,-22.0,-3.0,2127334.0,5169810.47,1196462.0,81442.0,
FG2601.ZCE,20250820,1196.0,1215.0,1198.0,1200.0,1143.0,1162.0,1166.0,-53.0,-49.0,2644752.0,6165305.07,1198103.0,1641.0,
FG2601.ZCE,20250821,1162.0,1166.0,1165.0,1177.0,1151.0,1156.0,1164.0,-10.0,-2.0,1463344.0,3406453.1,1208724.0,10621.0,
FG2601.ZCE,20250822,1156.0,1164.0,1156.0,1175.0,1152.0,1173.0,1165.0,9.0,1.0,1258112.0,2931752.23,1148707.0,-60017.0,
FG2601.ZCE,20250825,1173.0,1165.0,1176.0,1215.0,1175.0,1191.0,1194.0,26.0,29.0,2567914.0,6130583.98,1201422.0,52715.0,
FG2601.ZCE,20250826,1191.0,1194.0,1189.0,1194.0,1172.0,1173.0,1183.0,-21.0,-11.0,1586215.0,3751837.04,1196769.0,-4653.0,
FG2601.ZCE,20250827,1173.0,1183.0,1171.0,1188.0,1165.0,1175.0,1178.0,-8.0,-5.0,1293257.0,3047260.58,1193728.0,-3041.0,
FG2601.ZCE,20250828,1175.0,1178.0,1177.0,1178.0,1149.0,1174.0,1163.0,-4.0,-15.0,1668049.0,3878574.26,1216438.0,22710.0,
FG2601.ZCE,20250829,1174.0,1163.0,1178.0,1188.0,1162.0,1182.0,1173.0,19.0,10.0,1510202.0,3543123.76,1269165.0,52727.0,
FG2601.ZCE,20250901,1182.0,1173.0,1181.0,1181.0,1125.0,1137.0,1147.0,-36.0,-26.0,2067435.0,4743107.13,1322189.0,53024.0,
FG2601.ZCE,20250902,1137.0,1147.0,1139.0,1152.0,1131.0,1134.0,1142.0,-13.0,-5.0,1284386.0,2933042.69,1299979.0,-22210.0,
FG2601.ZCE,20250903,1134.0,1142.0,1135.0,1152.0,1129.0,1135.0,1140.0,-7.0,-2.0,1157304.0,2638406.61,1324537.0,24558.0,
FG2601.ZCE,20250904,1135.0,1140.0,1133.0,1148.0,1118.0,1139.0,1133.0,-1.0,-7.0,1361905.0,3086576.37,1295626.0,-28911.0,
FG2601.ZCE,20250905,1139.0,1133.0,1141.0,1200.0,1134.0,1189.0,1166.0,56.0,33.0,2412049.0,5627248.91,1251681.0,-43945.0,
FG2601.ZCE,20250908,1189.0,1166.0,1192.0,1218.0,1163.0,1204.0,1188.0,38.0,22.0,2813295.0,6684565.08,1293878.0,42197.0,
FG2601.ZCE,20250909,1204.0,1188.0,1204.0,1212.0,1185.0,1192.0,1199.0,4.0,11.0,1926797.0,4621726.47,1287684.0,-6194.0,
FG2601.ZCE,20250910,1192.0,1199.0,1186.0,1194.0,1163.0,1181.0,1179.0,-18.0,-20.0,2176748.0,5133427.02,1280165.0,-7519.0,
FG2601.ZCE,20250911,1181.0,1179.0,1182.0,1202.0,1175.0,1185.0,1186.0,6.0,7.0,1662007.0,3942012.78,1296988.0,16823.0,
FG2601.ZCE,20250912,1185.0,1186.0,1182.0,1186.0,1164.0,1180.0,1175.0,-6.0,-11.0,1800341.0,4230988.7,1311415.0,14427.0,
FG2601.ZCE,20250915,1180.0,1175.0,1178.0,1214.0,1171.0,1207.0,1193.0,32.0,18.0,2070447.0,4939549.26,1341472.0,30057.0,
FG2601.ZCE,20250916,1207.0,1193.0,1222.0,1249.0,1217.0,1237.0,1236.0,44.0,43.0,2541111.0,6281365.12,1280068.0,-61404.0,
FG2601.ZCE,20250917,1237.0,1236.0,1240.0,1247.0,1224.0,1234.0,1235.0,-2.0,-1.0,1652257.0,4079998.75,1304305.0,24237.0,
FG2601.ZCE,20250918,1234.0,1235.0,1232.0,1238.0,1202.0,1208.0,1219.0,-27.0,-16.0,1736650.0,4233727.55,1291148.0,-13157.0,
FG2601.ZCE,20250919,1208.0,1219.0,1207.0,1223.0,1201.0,1216.0,1212.0,-3.0,-7.0,1273744.0,3086629.46,1292331.0,1183.0,
FG2601.ZCE,20250922,1216.0,1212.0,1220.0,1230.0,1188.0,1199.0,1212.0,-13.0,0.0,1735865.0,4208149.81,1274079.0,-18252.0,
FG2601.ZCE,20250923,1199.0,1212.0,1195.0,1195.0,1169.0,1183.0,1181.0,-29.0,-31.0,1845547.0,4359055.58,1315901.0,41822.0,
FG2601.ZCE,20250924,1183.0,1181.0,1188.0,1277.0,1183.0,1237.0,1232.0,56.0,51.0,4072071.0,10033577.67,1316149.0,248.0,
FG2601.ZCE,20250925,1237.0,1232.0,1252.0,1282.0,1236.0,1270.0,1260.0,38.0,28.0,3627110.0,9137130.71,1371942.0,55793.0,
FG2601.ZCE,20250926,1270.0,1260.0,1269.0,1269.0,1243.0,1252.0,1257.0,-8.0,-3.0,2368599.0,5956727.16,1291061.0,-80881.0,
FG2601.ZCE,20250929,1252.0,1257.0,1251.0,1253.0,1214.0,1228.0,1229.0,-29.0,-28.0,2274776.0,5591696.92,1157495.0,-133566.0,
FG2601.ZCE,20250930,1228.0,1229.0,1224.0,1244.0,1210.0,1210.0,1230.0,-19.0,1.0,1707194.0,4198546.07,990735.0,-166760.0,
FG2601.ZCE,20251009,1210.0,1230.0,1217.0,1233.0,1196.0,1218.0,1215.0,-12.0,-15.0,1452047.0,3527665.61,1151489.0,160754.0,
FG2601.ZCE,20251010,1218.0,1215.0,1224.0,1245.0,1202.0,1207.0,1224.0,-8.0,9.0,2134358.0,5224223.26,1280201.0,128712.0,
FG2601.ZCE,20251013,1207.0,1224.0,1195.0,1199.0,1153.0,1179.0,1178.0,-45.0,-46.0,2071269.0,4880151.55,1286755.0,6554.0,
FG2601.ZCE,20251014,1179.0,1178.0,1180.0,1180.0,1132.0,1138.0,1149.0,-40.0,-29.0,1999045.0,4594440.33,1409688.0,122933.0,
FG2601.ZCE,20251015,1138.0,1149.0,1137.0,1145.0,1124.0,1129.0,1134.0,-20.0,-15.0,1530734.0,3471765.23,1464845.0,55157.0,
FG2601.ZCE,20251016,1129.0,1134.0,1137.0,1148.0,1126.0,1147.0,1137.0,13.0,3.0,1500093.0,3410490.29,1420922.0,-43923.0,
FG2601.ZCE,20251017,1147.0,1137.0,1145.0,1145.0,1091.0,1095.0,1118.0,-42.0,-19.0,2244180.0,5017632.55,1558621.0,137699.0,
FG2601.ZCE,20251020,1095.0,1118.0,1099.0,1125.0,1086.0,1091.0,1108.0,-27.0,-10.0,2240463.0,4963570.08,1624204.0,65583.0,
FG2601.ZCE,20251021,1091.0,1108.0,1088.0,1101.0,1079.0,1087.0,1089.0,-21.0,-19.0,1453431.0,3164236.49,1661180.0,36976.0,
FG2601.ZCE,20251022,1087.0,1089.0,1088.0,1100.0,1072.0,1094.0,1090.0,5.0,1.0,1383752.0,3017766.48,1659798.0,-1382.0,
FG2601.ZCE,20251023,1094.0,1090.0,1095.0,1115.0,1082.0,1108.0,1098.0,18.0,8.0,1913171.0,4200545.85,1658907.0,-891.0,
FG2601.ZCE,20251024,1108.0,1098.0,1105.0,1108.0,1085.0,1092.0,1096.0,-6.0,-2.0,1870577.0,4101447.82,1721622.0,62715.0,
FG2601.ZCE,20251027,1092.0,1096.0,1090.0,1107.0,1083.0,1095.0,1093.0,-1.0,-3.0,1947481.0,4257493.22,1807146.0,85524.0,
FG2601.ZCE,20251028,1095.0,1093.0,1098.0,1122.0,1096.0,1113.0,1109.0,20.0,16.0,2341301.0,5191454.45,1695797.0,-111349.0,
FG2601.ZCE,20251029,1113.0,1109.0,1113.0,1134.0,1109.0,1127.0,1123.0,18.0,14.0,2203315.0,4946931.53,1673338.0,-22459.0,
FG2601.ZCE,20251030,1127.0,1123.0,1122.0,1122.0,1083.0,1091.0,1104.0,-32.0,-19.0,2577297.0,5689547.28,1875547.0,202209.0,
FG2601.ZCE,20251031,1091.0,1104.0,1091.0,1104.0,1078.0,1083.0,1092.0,-21.0,-12.0,1820236.0,3974420.43,1841133.0,-34414.0,
FG2601.ZCE,20251103,1083.0,1092.0,1084.0,1126.0,1075.0,1093.0,1103.0,1.0,11.0,3165253.0,6981861.26,1750634.0,-90499.0,
FG2601.ZCE,20251104,1093.0,1103.0,1094.0,1115.0,1088.0,1105.0,1103.0,2.0,0.0,1881853.0,4152153.73,1645136.0,-105498.0,
FG2601.ZCE,20251105,1105.0,1103.0,1110.0,1122.0,1092.0,1097.0,1106.0,-6.0,3.0,2266272.0,5014273.94,1688961.0,43825.0,
FG2601.ZCE,20251106,1097.0,1106.0,1099.0,1106.0,1083.0,1101.0,1095.0,-5.0,-11.0,1741879.0,3813171.39,1707110.0,18149.0,
FG2601.ZCE,20251107,1101.0,1095.0,1100.0,1108.0,1091.0,1091.0,1099.0,-4.0,4.0,1342143.0,2949751.64,1708868.0,1758.0,
FG2601.ZCE,20251110,1091.0,1099.0,1089.0,1093.0,1055.0,1069.0,1073.0,-30.0,-26.0,2327951.0,4994954.15,1905189.0,196321.0,
FG2601.ZCE,20251111,1069.0,1073.0,1066.0,1071.0,1051.0,1053.0,1062.0,-20.0,-11.0,1356686.0,2880370.09,1988661.0,83472.0,
FG2601.ZCE,20251112,1053.0,1062.0,1051.0,1064.0,1043.0,1049.0,1053.0,-13.0,-9.0,1265493.0,2666165.73,2009730.0,21069.0,
FG2601.ZCE,20251113,1049.0,1053.0,1050.0,1061.0,1041.0,1056.0,1052.0,3.0,-1.0,1196339.0,2517413.48,1913051.0,-96679.0,
FG2601.ZCE,20251114,1056.0,1052.0,1056.0,1058.0,1030.0,1032.0,1041.0,-20.0,-11.0,1296425.0,2698623.08,2020226.0,107175.0,
FG2601.ZCE,20251117,1032.0,1041.0,1029.0,1036.0,1019.0,1029.0,1028.0,-12.0,-13.0,1373827.0,2824001.67,1999419.0,-20807.0,
FG2601.ZCE,20251118,1029.0,1028.0,1031.0,1035.0,1013.0,1017.0,1025.0,-11.0,-3.0,1093979.0,2243418.63,1987977.0,-11442.0,
FG2601.ZCE,20251119,1017.0,1025.0,1019.0,1024.0,1005.0,1009.0,1015.0,-16.0,-10.0,1294110.0,2626024.46,1990501.0,2524.0,
FG2601.ZCE,20251120,1009.0,1015.0,1008.0,1013.0,984.0,989.0,996.0,-26.0,-19.0,1922932.0,3831363.13,1943651.0,-46850.0,
FG2601.ZCE,20251121,989.0,996.0,993.0,997.0,967.0,987.0,984.0,-9.0,-12.0,1881334.0,3701163.06,1829890.0,-113761.0,
FG2601.ZCE,20251124,987.0,984.0,988.0,1021.0,984.0,1013.0,1003.0,29.0,19.0,2047102.0,4105446.37,1752524.0,-77366.0,
FG2601.ZCE,20251125,1013.0,1003.0,1015.0,1029.0,1012.0,1014.0,1018.0,11.0,15.0,1498835.0,3052852.21,1647667.0,-104857.0,
FG2601.ZCE,20251126,1014.0,1018.0,1011.0,1042.0,1007.0,1037.0,1026.0,19.0,8.0,1710850.0,3512073.32,1608000.0,-39667.0,
FG2601.ZCE,20251127,1037.0,1026.0,1041.0,1053.0,1030.0,1041.0,1041.0,15.0,15.0,1334616.0,2779673.98,1505828.0,-102172.0,
FG2601.ZCE,20251128,1041.0,1041.0,1043.0,1065.0,1041.0,1053.0,1052.0,12.0,11.0,1859418.0,3910554.28,1413981.0,-91847.0,
FG2601.ZCE,20251201,1053.0,1052.0,1056.0,1056.0,1026.0,1036.0,1040.0,-16.0,-12.0,1626957.0,3384702.0,1359198.0,-54783.0,
FG2601.ZCE,20251202,1036.0,1040.0,1038.0,1050.0,1025.0,1034.0,1039.0,-6.0,-1.0,1027707.0,2135298.16,1319894.0,-39304.0,
FG2601.ZCE,20251203,1034.0,1039.0,1034.0,1039.0,1015.0,1020.0,1023.0,-19.0,-16.0,1223475.0,2504390.2,1288378.0,-31516.0,
FG2601.ZCE,20251204,1020.0,1023.0,1025.0,1025.0,1000.0,1010.0,1008.0,-13.0,-15.0,1163769.0,2347120.73,1256131.0,-32247.0,
FG2601.ZCE,20251205,1010.0,1008.0,1010.0,1016.0,993.0,994.0,1003.0,-14.0,-5.0,787458.0,1579736.01,1212405.0,-43726.0,
FG2601.ZCE,20251208,994.0,1003.0,996.0,1015.0,995.0,1002.0,1005.0,-1.0,2.0,1118251.0,2248568.57,1150297.0,-62108.0,
FG2601.ZCE,20251209,1002.0,1005.0,1000.0,1003.0,978.0,984.0,985.0,-21.0,-20.0,1242704.0,2453739.53,1125593.0,-24704.0,
FG2601.ZCE,20251210,984.0,985.0,982.0,984.0,958.0,964.0,970.0,-21.0,-15.0,1318335.0,2559961.63,1070854.0,-54739.0,
FG2601.ZCE,20251211,964.0,970.0,968.0,970.0,952.0,956.0,961.0,-14.0,-9.0,973088.0,1885099.91,1068115.0,-2739.0,
FG2601.ZCE,20251212,956.0,961.0,957.0,959.0,934.0,935.0,949.0,-26.0,-12.0,930136.0,1765699.5,942298.0,-125817.0,
FG2601.ZCE,20251215,935.0,949.0,938.0,954.0,937.0,950.0,947.0,1.0,-2.0,840475.0,1592097.33,822455.0,-119843.0,
FG2601.ZCE,20251216,950.0,947.0,946.0,958.0,938.0,946.0,950.0,-1.0,3.0,539370.0,1024550.26,695611.0,-126844.0,
FG2601.ZCE,20251217,946.0,950.0,941.0,950.0,936.0,944.0,944.0,-6.0,-6.0,298283.0,563404.0,628153.0,-67458.0,
FG2601.ZCE,20251218,944.0,944.0,948.0,963.0,945.0,953.0,955.0,9.0,11.0,379785.0,725264.36,506784.0,-121369.0,
FG2601.ZCE,20251219,953.0,955.0,953.0,954.0,937.0,941.0,946.0,-14.0,-9.0,163494.0,309334.27,456213.0,-50571.0,
FG2601.ZCE,20251222,941.0,946.0,937.0,945.0,917.0,931.0,930.0,-15.0,-16.0,186881.0,347672.04,406005.0,-50208.0,
FG2601.ZCE,20251223,931.0,930.0,935.0,943.0,928.0,938.0,936.0,8.0,6.0,119924.0,224421.84,366230.0,-39775.0,
FG2601.ZCE,20251224,938.0,936.0,934.0,950.0,934.0,941.0,943.0,5.0,7.0,127987.0,241374.94,315945.0,-50285.0,
FG2601.ZCE,20251225,941.0,943.0,944.0,949.0,926.0,932.0,940.0,-11.0,-3.0,132654.0,249358.98,290413.0,-25532.0,
FG2601.ZCE,20251226,932.0,940.0,932.0,942.0,921.0,936.0,932.0,-4.0,-8.0,136318.0,254137.36,242944.0,-47469.0,
FG2601.ZCE,20251229,936.0,932.0,931.0,939.0,923.0,926.0,931.0,-6.0,-1.0,89427.0,166500.55,206887.0,-36057.0,
FG2601.ZCE,20251230,926.0,931.0,929.0,961.0,923.0,950.0,943.0,19.0,12.0,158916.0,299723.81,119371.0,-87516.0,
FG2601.ZCE,20251231,950.0,943.0,951.0,958.0,938.0,949.0,950.0,6.0,7.0,141926.0,269546.78,4418.0,-114953.0,
FG2601.ZCE,20260105,949.0,950.0,976.0,976.0,942.0,948.0,950.0,-2.0,0.0,1116.0,2120.98,3343.0,-1075.0,
FG2601.ZCE,20260106,948.0,950.0,948.0,956.0,943.0,956.0,947.0,6.0,-3.0,375.0,710.1,3013.0,-330.0,
FG2601.ZCE,20260107,956.0,947.0,974.0,1020.0,972.0,1016.0,988.0,69.0,41.0,641.0,1266.15,2689.0,-324.0,
FG2601.ZCE,20260108,1016.0,988.0,1020.0,1027.0,1008.0,1013.0,1014.0,25.0,26.0,212.0,430.14,2489.0,-200.0,
FG2601.ZCE,20260109,1013.0,1014.0,1029.0,1030.0,1010.0,1010.0,1024.0,-4.0,10.0,139.0,284.8,2451.0,-38.0,
FG2601.ZCE,20260112,1010.0,1024.0,1000.0,1001.0,991.0,1001.0,992.0,-23.0,-32.0,567.0,1124.9,1903.0,-548.0,
FG2601.ZCE,20260113,1001.0,992.0,1082.0,1082.0,978.0,978.0,1009.0,-14.0,17.0,66.0,133.13,1876.0,-27.0,
FG2601.ZCE,20260114,978.0,1009.0,940.0,940.0,940.0,940.0,940.0,-69.0,-69.0,4.0,7.52,1876.0,0.0,
FG2601.ZCE,20260115,940.0,940.0,945.0,945.0,941.0,941.0,943.0,1.0,3.0,8.0,15.09,1876.0,0.0,
FG2601.ZCE,20260116,941.0,943.0,,,,943.0,943.0,0.0,0.0,240.0,452.64,0.0,-1876.0,