finance-talk/data/FG/FG2605.csv

ts_code,trade_date,pre_close,pre_settle,open,high,low,close,settle,change1,change2,vol,amount,oi,oi_chg,delv_settle
FG2605.ZCE,20250520,,1129.0,1120.0,1134.0,1120.0,1129.0,1127.0,0.0,-2.0,335.0,754.8,200.0,,
FG2605.ZCE,20250521,1129.0,1127.0,1128.0,1138.0,1123.0,1136.0,1131.0,9.0,4.0,291.0,658.42,287.0,87.0,
FG2605.ZCE,20250522,1136.0,1131.0,1130.0,1140.0,1119.0,1125.0,1129.0,-6.0,-2.0,325.0,733.57,385.0,98.0,
FG2605.ZCE,20250523,1125.0,1129.0,1121.0,1128.0,1115.0,1116.0,1122.0,-13.0,-7.0,276.0,619.09,491.0,106.0,
FG2605.ZCE,20250526,1116.0,1122.0,1118.0,1137.0,1117.0,1130.0,1127.0,8.0,5.0,722.0,1627.58,705.0,214.0,
FG2605.ZCE,20250527,1130.0,1127.0,1132.0,1136.0,1118.0,1127.0,1125.0,0.0,-2.0,613.0,1378.99,648.0,-57.0,
FG2605.ZCE,20250528,1127.0,1125.0,1127.0,1129.0,1110.0,1114.0,1119.0,-11.0,-6.0,408.0,912.72,708.0,60.0,
FG2605.ZCE,20250529,1114.0,1119.0,1113.0,1116.0,1096.0,1101.0,1104.0,-18.0,-15.0,765.0,1689.61,960.0,252.0,
FG2605.ZCE,20250530,1101.0,1104.0,1105.0,1105.0,1086.0,1096.0,1097.0,-8.0,-7.0,531.0,1164.57,1102.0,142.0,
FG2605.ZCE,20250603,1096.0,1097.0,1097.0,1097.0,1067.0,1069.0,1076.0,-28.0,-21.0,472.0,1015.67,1257.0,155.0,
FG2605.ZCE,20250604,1069.0,1076.0,1066.0,1102.0,1066.0,1098.0,1084.0,22.0,8.0,1124.0,2436.74,1335.0,78.0,
FG2605.ZCE,20250605,1098.0,1084.0,1091.0,1093.0,1072.0,1075.0,1080.0,-9.0,-4.0,710.0,1534.27,1384.0,49.0,
FG2605.ZCE,20250606,1075.0,1080.0,1080.0,1115.0,1080.0,1107.0,1104.0,27.0,24.0,1725.0,3810.47,1727.0,343.0,
FG2605.ZCE,20250609,1107.0,1104.0,1107.0,1124.0,1100.0,1118.0,1115.0,14.0,11.0,2745.0,6122.65,2891.0,1164.0,
FG2605.ZCE,20250610,1118.0,1115.0,1115.0,1117.0,1096.0,1097.0,1105.0,-18.0,-10.0,3262.0,7210.99,4456.0,1565.0,
FG2605.ZCE,20250611,1097.0,1105.0,1096.0,1105.0,1093.0,1096.0,1099.0,-9.0,-6.0,1098.0,2413.88,4791.0,335.0,
FG2605.ZCE,20250612,1096.0,1099.0,1096.0,1099.0,1077.0,1081.0,1083.0,-18.0,-16.0,1755.0,3802.14,5670.0,879.0,
FG2605.ZCE,20250613,1081.0,1083.0,1080.0,1088.0,1070.0,1077.0,1079.0,-6.0,-4.0,1186.0,2558.75,5838.0,168.0,
FG2605.ZCE,20250616,1077.0,1079.0,1079.0,1083.0,1068.0,1083.0,1075.0,4.0,-4.0,1394.0,2996.45,6075.0,237.0,
FG2605.ZCE,20250617,1083.0,1075.0,1076.0,1085.0,1074.0,1081.0,1079.0,6.0,4.0,943.0,2034.83,6389.0,314.0,
FG2605.ZCE,20250618,1081.0,1079.0,1082.0,1087.0,1078.0,1084.0,1083.0,5.0,4.0,436.0,944.2,6381.0,-8.0,
FG2605.ZCE,20250619,1084.0,1083.0,1080.0,1106.0,1080.0,1096.0,1096.0,13.0,13.0,1468.0,3217.64,6681.0,300.0,
FG2605.ZCE,20250620,1096.0,1096.0,1094.0,1110.0,1090.0,1104.0,1103.0,8.0,7.0,1369.0,3019.71,7009.0,328.0,
FG2605.ZCE,20250623,1104.0,1103.0,1107.0,1108.0,1095.0,1102.0,1101.0,-1.0,-2.0,563.0,1240.21,7051.0,42.0,
FG2605.ZCE,20250624,1102.0,1101.0,1102.0,1114.0,1099.0,1106.0,1106.0,5.0,5.0,1453.0,3214.41,7517.0,466.0,
FG2605.ZCE,20250625,1106.0,1106.0,1106.0,1110.0,1097.0,1107.0,1103.0,1.0,-3.0,695.0,1533.63,7659.0,142.0,
FG2605.ZCE,20250626,1107.0,1103.0,1107.0,1116.0,1103.0,1113.0,1111.0,10.0,8.0,874.0,1941.76,7829.0,170.0,
FG2605.ZCE,20250627,1113.0,1111.0,1113.0,1128.0,1107.0,1121.0,1119.0,10.0,8.0,2776.0,6215.04,8235.0,406.0,
FG2605.ZCE,20250630,1121.0,1119.0,1124.0,1148.0,1119.0,1129.0,1132.0,10.0,13.0,3045.0,6893.75,9251.0,1016.0,
FG2605.ZCE,20250701,1129.0,1132.0,1130.0,1131.0,1110.0,1113.0,1116.0,-19.0,-16.0,2267.0,5061.98,10008.0,757.0,
FG2605.ZCE,20250702,1113.0,1116.0,1115.0,1195.0,1115.0,1190.0,1171.0,74.0,55.0,8559.0,20041.08,11854.0,1846.0,
FG2605.ZCE,20250703,1190.0,1171.0,1189.0,1204.0,1169.0,1183.0,1187.0,12.0,16.0,6681.0,15857.7,13808.0,1954.0,
FG2605.ZCE,20250704,1183.0,1187.0,1179.0,1205.0,1178.0,1187.0,1191.0,0.0,4.0,5061.0,12056.28,13610.0,-198.0,
FG2605.ZCE,20250707,1187.0,1191.0,1183.0,1196.0,1183.0,1187.0,1189.0,-4.0,-2.0,1930.0,4590.62,13784.0,174.0,
FG2605.ZCE,20250708,1187.0,1189.0,1189.0,1202.0,1179.0,1190.0,1191.0,1.0,2.0,3114.0,7420.52,14383.0,599.0,
FG2605.ZCE,20250709,1190.0,1191.0,1190.0,1203.0,1189.0,1200.0,1197.0,9.0,6.0,2302.0,5510.66,14724.0,341.0,
FG2605.ZCE,20250710,1200.0,1197.0,1202.0,1245.0,1200.0,1230.0,1221.0,33.0,24.0,6802.0,16612.39,15539.0,815.0,
FG2605.ZCE,20250711,1230.0,1221.0,1231.0,1250.0,1226.0,1232.0,1238.0,11.0,17.0,3981.0,9857.4,15343.0,-196.0,
FG2605.ZCE,20250714,1232.0,1238.0,1232.0,1259.0,1226.0,1257.0,1240.0,19.0,2.0,3231.0,8015.37,15838.0,495.0,
FG2605.ZCE,20250715,1257.0,1240.0,1253.0,1260.0,1228.0,1240.0,1246.0,0.0,6.0,5012.0,12490.17,15913.0,75.0,
FG2605.ZCE,20250716,1240.0,1246.0,1242.0,1242.0,1225.0,1232.0,1232.0,-14.0,-14.0,3039.0,7488.79,15564.0,-349.0,
FG2605.ZCE,20250717,1232.0,1232.0,1232.0,1240.0,1227.0,1236.0,1235.0,4.0,3.0,4236.0,10462.93,15945.0,381.0,
FG2605.ZCE,20250718,1236.0,1235.0,1235.0,1261.0,1235.0,1240.0,1247.0,5.0,12.0,7078.0,17647.42,14707.0,-1238.0,
FG2605.ZCE,20250721,1240.0,1247.0,1251.0,1336.0,1244.0,1317.0,1295.0,70.0,48.0,13302.0,34449.12,15036.0,329.0,
FG2605.ZCE,20250722,1317.0,1295.0,1317.0,1406.0,1313.0,1403.0,1362.0,108.0,67.0,18926.0,51536.63,17676.0,2640.0,
FG2605.ZCE,20250723,1403.0,1362.0,1398.0,1410.0,1335.0,1372.0,1376.0,10.0,14.0,21725.0,59805.39,19763.0,2087.0,
FG2605.ZCE,20250724,1372.0,1376.0,1370.0,1477.0,1360.0,1437.0,1411.0,61.0,35.0,28578.0,80647.28,24783.0,5020.0,
FG2605.ZCE,20250725,1437.0,1411.0,1435.0,1477.0,1435.0,1461.0,1462.0,50.0,51.0,19144.0,55992.43,26596.0,1813.0,
FG2605.ZCE,20250728,1461.0,1462.0,1450.0,1455.0,1330.0,1334.0,1384.0,-128.0,-78.0,34306.0,94941.34,26595.0,-1.0,
FG2605.ZCE,20250729,1334.0,1384.0,1338.0,1370.0,1310.0,1368.0,1340.0,-16.0,-44.0,18186.0,48750.84,26664.0,69.0,
FG2605.ZCE,20250730,1368.0,1340.0,1366.0,1438.0,1361.0,1388.0,1404.0,48.0,64.0,36577.0,102699.27,29788.0,3124.0,
FG2605.ZCE,20250731,1388.0,1404.0,1379.0,1383.0,1281.0,1298.0,1334.0,-106.0,-70.0,28826.0,76892.71,32315.0,2527.0,
FG2605.ZCE,20250801,1298.0,1334.0,1299.0,1320.0,1273.0,1295.0,1297.0,-39.0,-37.0,20052.0,51996.77,32923.0,608.0,
FG2605.ZCE,20250804,1295.0,1297.0,1305.0,1312.0,1271.0,1299.0,1292.0,2.0,-5.0,15309.0,39571.16,32619.0,-304.0,
FG2605.ZCE,20250805,1299.0,1292.0,1298.0,1353.0,1285.0,1332.0,1310.0,40.0,18.0,28571.0,74841.65,30446.0,-2173.0,
FG2605.ZCE,20250806,1332.0,1310.0,1328.0,1336.0,1302.0,1319.0,1319.0,9.0,9.0,15917.0,41995.88,30720.0,274.0,
FG2605.ZCE,20250807,1319.0,1319.0,1319.0,1331.0,1296.0,1309.0,1311.0,-10.0,-8.0,14816.0,38840.73,32846.0,2126.0,
FG2605.ZCE,20250808,1309.0,1311.0,1305.0,1309.0,1280.0,1288.0,1293.0,-23.0,-18.0,12370.0,31981.23,34073.0,1227.0,
FG2605.ZCE,20250811,1288.0,1293.0,1287.0,1314.0,1280.0,1309.0,1303.0,16.0,10.0,12223.0,31853.41,35754.0,1681.0,
FG2605.ZCE,20250812,1309.0,1303.0,1307.0,1357.0,1287.0,1330.0,1322.0,27.0,19.0,37553.0,99309.1,38386.0,2632.0,
FG2605.ZCE,20250813,1330.0,1322.0,1327.0,1343.0,1303.0,1308.0,1328.0,-14.0,6.0,27037.0,71792.5,41006.0,2620.0,
FG2605.ZCE,20250814,1308.0,1328.0,1300.0,1324.0,1290.0,1316.0,1310.0,-12.0,-18.0,22723.0,59517.63,40789.0,-217.0,
FG2605.ZCE,20250815,1316.0,1310.0,1318.0,1336.0,1299.0,1309.0,1315.0,-1.0,5.0,23398.0,61557.52,40569.0,-220.0,
FG2605.ZCE,20250818,1309.0,1315.0,1313.0,1334.0,1290.0,1308.0,1316.0,-7.0,1.0,27639.0,72724.57,41050.0,481.0,
FG2605.ZCE,20250819,1308.0,1316.0,1313.0,1330.0,1288.0,1291.0,1309.0,-25.0,-7.0,27931.0,73138.89,43620.0,2570.0,
FG2605.ZCE,20250820,1291.0,1309.0,1294.0,1295.0,1241.0,1255.0,1261.0,-54.0,-48.0,45729.0,115289.38,48755.0,5135.0,
FG2605.ZCE,20250821,1255.0,1261.0,1260.0,1273.0,1248.0,1252.0,1260.0,-9.0,-1.0,20873.0,52613.27,50136.0,1381.0,
FG2605.ZCE,20250822,1252.0,1260.0,1253.0,1269.0,1250.0,1269.0,1261.0,9.0,1.0,21442.0,54094.96,52261.0,2125.0,
FG2605.ZCE,20250825,1269.0,1261.0,1272.0,1298.0,1268.0,1280.0,1286.0,19.0,25.0,53702.0,138074.36,63390.0,11129.0,
FG2605.ZCE,20250826,1280.0,1286.0,1281.0,1283.0,1263.0,1266.0,1271.0,-20.0,-15.0,23739.0,60363.98,65725.0,2335.0,
FG2605.ZCE,20250827,1266.0,1271.0,1266.0,1279.0,1257.0,1267.0,1269.0,-4.0,-2.0,17765.0,45100.95,66479.0,754.0,
FG2605.ZCE,20250828,1267.0,1269.0,1267.0,1268.0,1243.0,1267.0,1256.0,-2.0,-13.0,28807.0,72337.13,67709.0,1230.0,
FG2605.ZCE,20250829,1267.0,1256.0,1268.0,1280.0,1256.0,1274.0,1266.0,18.0,10.0,22509.0,56979.6,69675.0,1966.0,
FG2605.ZCE,20250901,1274.0,1266.0,1275.0,1276.0,1226.0,1238.0,1243.0,-28.0,-23.0,46179.0,114806.45,78184.0,8509.0,
FG2605.ZCE,20250902,1238.0,1243.0,1240.0,1250.0,1231.0,1233.0,1240.0,-10.0,-3.0,21402.0,53090.9,78643.0,459.0,
FG2605.ZCE,20250903,1233.0,1240.0,1233.0,1250.0,1230.0,1235.0,1239.0,-5.0,-1.0,24229.0,60061.83,81547.0,2904.0,
FG2605.ZCE,20250904,1235.0,1239.0,1232.0,1245.0,1218.0,1236.0,1233.0,-3.0,-6.0,25779.0,63570.16,82586.0,1039.0,
FG2605.ZCE,20250905,1236.0,1233.0,1237.0,1300.0,1233.0,1287.0,1267.0,54.0,34.0,52539.0,133109.67,84938.0,2352.0,
FG2605.ZCE,20250908,1287.0,1267.0,1295.0,1310.0,1269.0,1299.0,1287.0,32.0,20.0,64498.0,165961.95,88620.0,3682.0,
FG2605.ZCE,20250909,1299.0,1287.0,1297.0,1308.0,1282.0,1289.0,1296.0,2.0,9.0,36874.0,95590.43,91210.0,2590.0,
FG2605.ZCE,20250910,1289.0,1296.0,1286.0,1290.0,1263.0,1279.0,1278.0,-17.0,-18.0,36173.0,92465.83,95411.0,4201.0,
FG2605.ZCE,20250911,1279.0,1278.0,1277.0,1295.0,1272.0,1282.0,1281.0,4.0,3.0,26962.0,69083.82,96860.0,1449.0,
FG2605.ZCE,20250912,1282.0,1281.0,1279.0,1286.0,1263.0,1284.0,1275.0,3.0,-6.0,31340.0,79931.7,100159.0,3299.0,
FG2605.ZCE,20250915,1284.0,1275.0,1280.0,1317.0,1274.0,1308.0,1296.0,33.0,21.0,50340.0,130486.35,106959.0,6800.0,
FG2605.ZCE,20250916,1308.0,1296.0,1318.0,1347.0,1318.0,1340.0,1336.0,44.0,40.0,51545.0,137737.04,109079.0,2120.0,
FG2605.ZCE,20250917,1340.0,1336.0,1341.0,1350.0,1327.0,1342.0,1339.0,6.0,3.0,36838.0,98671.67,111535.0,2456.0,
FG2605.ZCE,20250918,1342.0,1339.0,1337.0,1347.0,1321.0,1328.0,1333.0,-11.0,-6.0,43434.0,115814.2,114784.0,3249.0,
FG2605.ZCE,20250919,1328.0,1333.0,1326.0,1348.0,1325.0,1343.0,1337.0,10.0,4.0,45838.0,122561.49,124436.0,9652.0,
FG2605.ZCE,20250922,1343.0,1337.0,1350.0,1355.0,1318.0,1329.0,1339.0,-8.0,2.0,56672.0,151749.6,129830.0,5394.0,
FG2605.ZCE,20250923,1329.0,1339.0,1327.0,1327.0,1300.0,1312.0,1310.0,-27.0,-29.0,64658.0,169356.31,131422.0,1592.0,
FG2605.ZCE,20250924,1312.0,1310.0,1316.0,1383.0,1311.0,1356.0,1354.0,46.0,44.0,155448.0,420897.74,146846.0,15424.0,
FG2605.ZCE,20250925,1356.0,1354.0,1365.0,1392.0,1356.0,1383.0,1373.0,29.0,19.0,121971.0,335024.93,158540.0,11694.0,
FG2605.ZCE,20250926,1383.0,1373.0,1381.0,1386.0,1363.0,1372.0,1376.0,-1.0,3.0,72093.0,198434.7,155597.0,-2943.0,
FG2605.ZCE,20250929,1372.0,1376.0,1369.0,1371.0,1328.0,1346.0,1347.0,-30.0,-29.0,68575.0,184698.54,147471.0,-8126.0,
FG2605.ZCE,20250930,1346.0,1347.0,1342.0,1358.0,1326.0,1326.0,1344.0,-21.0,-3.0,38181.0,102598.59,144451.0,-3020.0,
FG2605.ZCE,20251009,1326.0,1344.0,1322.0,1346.0,1316.0,1338.0,1334.0,-6.0,-10.0,52385.0,139714.63,146417.0,1966.0,
FG2605.ZCE,20251010,1338.0,1334.0,1340.0,1371.0,1328.0,1334.0,1351.0,0.0,17.0,94162.0,254349.8,157066.0,10649.0,
FG2605.ZCE,20251013,1334.0,1351.0,1325.0,1327.0,1296.0,1313.0,1310.0,-38.0,-41.0,90797.0,237964.57,152366.0,-4700.0,
FG2605.ZCE,20251014,1313.0,1310.0,1312.0,1314.0,1266.0,1280.0,1283.0,-30.0,-27.0,77558.0,198953.56,158208.0,5842.0,
FG2605.ZCE,20251015,1280.0,1283.0,1275.0,1288.0,1263.0,1267.0,1273.0,-16.0,-10.0,50596.0,128853.4,158830.0,622.0,
FG2605.ZCE,20251016,1267.0,1273.0,1274.0,1285.0,1259.0,1284.0,1271.0,11.0,-2.0,52187.0,132654.29,155227.0,-3603.0,
FG2605.ZCE,20251017,1284.0,1271.0,1284.0,1284.0,1229.0,1231.0,1252.0,-40.0,-19.0,86299.0,216091.54,162759.0,7532.0,
FG2605.ZCE,20251020,1231.0,1252.0,1234.0,1260.0,1226.0,1231.0,1241.0,-21.0,-11.0,72501.0,180015.65,164453.0,1694.0,
FG2605.ZCE,20251021,1231.0,1241.0,1230.0,1250.0,1217.0,1236.0,1235.0,-5.0,-6.0,71028.0,175386.2,179768.0,15315.0,
FG2605.ZCE,20251022,1236.0,1235.0,1238.0,1248.0,1227.0,1241.0,1240.0,6.0,5.0,53539.0,132742.96,181857.0,2089.0,
FG2605.ZCE,20251023,1241.0,1240.0,1242.0,1261.0,1229.0,1256.0,1244.0,16.0,4.0,64222.0,159795.2,183471.0,1614.0,
FG2605.ZCE,20251024,1256.0,1244.0,1251.0,1259.0,1234.0,1236.0,1245.0,-8.0,1.0,82920.0,206414.43,197669.0,14198.0,
FG2605.ZCE,20251027,1236.0,1245.0,1234.0,1250.0,1224.0,1246.0,1237.0,1.0,-8.0,105628.0,261368.61,213374.0,15705.0,
FG2605.ZCE,20251028,1246.0,1237.0,1250.0,1272.0,1246.0,1263.0,1259.0,26.0,22.0,89457.0,225233.46,220444.0,7070.0,
FG2605.ZCE,20251029,1263.0,1259.0,1262.0,1283.0,1257.0,1279.0,1272.0,20.0,13.0,77657.0,197513.87,222052.0,1608.0,
FG2605.ZCE,20251030,1279.0,1272.0,1270.0,1274.0,1235.0,1243.0,1258.0,-29.0,-14.0,84023.0,211335.37,220876.0,-1176.0,
FG2605.ZCE,20251031,1243.0,1258.0,1238.0,1256.0,1228.0,1232.0,1242.0,-26.0,-16.0,72833.0,180989.12,220410.0,-466.0,
FG2605.ZCE,20251103,1232.0,1242.0,1236.0,1268.0,1225.0,1239.0,1246.0,-3.0,4.0,132898.0,331280.76,229795.0,9385.0,
FG2605.ZCE,20251104,1239.0,1246.0,1240.0,1251.0,1230.0,1239.0,1241.0,-7.0,-5.0,96397.0,239244.67,241263.0,11468.0,
FG2605.ZCE,20251105,1239.0,1241.0,1245.0,1254.0,1219.0,1231.0,1234.0,-10.0,-7.0,161261.0,398040.27,271333.0,30070.0,
FG2605.ZCE,20251106,1231.0,1234.0,1230.0,1236.0,1211.0,1227.0,1224.0,-7.0,-10.0,140742.0,344523.45,289266.0,17933.0,
FG2605.ZCE,20251107,1227.0,1224.0,1227.0,1233.0,1219.0,1225.0,1227.0,1.0,3.0,85033.0,208656.85,291764.0,2498.0,
FG2605.ZCE,20251110,1225.0,1227.0,1220.0,1227.0,1190.0,1205.0,1207.0,-22.0,-20.0,177611.0,428633.11,311513.0,19749.0,
FG2605.ZCE,20251111,1205.0,1207.0,1203.0,1206.0,1182.0,1184.0,1195.0,-23.0,-12.0,138214.0,330214.74,328810.0,17297.0,
FG2605.ZCE,20251112,1184.0,1195.0,1184.0,1192.0,1163.0,1169.0,1177.0,-26.0,-18.0,164578.0,387257.45,366856.0,38046.0,
FG2605.ZCE,20251113,1169.0,1177.0,1167.0,1180.0,1158.0,1173.0,1170.0,-4.0,-7.0,168637.0,394542.47,386193.0,19337.0,
FG2605.ZCE,20251114,1173.0,1170.0,1176.0,1177.0,1156.0,1160.0,1165.0,-10.0,-5.0,128033.0,298294.94,392469.0,6276.0,
FG2605.ZCE,20251117,1160.0,1165.0,1158.0,1168.0,1146.0,1165.0,1157.0,0.0,-8.0,170017.0,393282.45,405475.0,13006.0,
FG2605.ZCE,20251118,1165.0,1157.0,1166.0,1167.0,1147.0,1151.0,1158.0,-6.0,1.0,124988.0,289419.32,403702.0,-1773.0,
FG2605.ZCE,20251119,1151.0,1158.0,1152.0,1156.0,1136.0,1139.0,1147.0,-19.0,-11.0,119560.0,274300.3,413063.0,9361.0,
FG2605.ZCE,20251120,1139.0,1147.0,1136.0,1143.0,1105.0,1119.0,1122.0,-28.0,-25.0,316775.0,710875.87,444880.0,31817.0,
FG2605.ZCE,20251121,1119.0,1122.0,1125.0,1150.0,1110.0,1141.0,1131.0,19.0,9.0,460097.0,1040693.13,435855.0,-9025.0,
FG2605.ZCE,20251124,1141.0,1131.0,1139.0,1168.0,1136.0,1158.0,1149.0,27.0,18.0,451026.0,1036840.44,432133.0,-3722.0,
FG2605.ZCE,20251125,1158.0,1149.0,1158.0,1173.0,1150.0,1158.0,1160.0,9.0,11.0,273370.0,633997.69,432763.0,630.0,
FG2605.ZCE,20251126,1158.0,1160.0,1155.0,1177.0,1152.0,1169.0,1166.0,9.0,6.0,346410.0,807745.52,438872.0,6109.0,
FG2605.ZCE,20251127,1169.0,1166.0,1174.0,1174.0,1155.0,1156.0,1163.0,-10.0,-3.0,304500.0,708282.67,447861.0,8989.0,
FG2605.ZCE,20251128,1156.0,1163.0,1160.0,1173.0,1154.0,1170.0,1164.0,7.0,1.0,340412.0,792626.21,443958.0,-3903.0,
FG2605.ZCE,20251201,1170.0,1164.0,1174.0,1176.0,1153.0,1161.0,1164.0,-3.0,0.0,312382.0,726959.71,454252.0,10294.0,
FG2605.ZCE,20251202,1161.0,1164.0,1158.0,1167.0,1144.0,1145.0,1156.0,-19.0,-8.0,260602.0,602595.87,483776.0,29524.0,
FG2605.ZCE,20251203,1145.0,1156.0,1144.0,1148.0,1120.0,1125.0,1130.0,-31.0,-26.0,377502.0,853214.52,535171.0,51395.0,
FG2605.ZCE,20251204,1125.0,1130.0,1123.0,1133.0,1115.0,1131.0,1123.0,1.0,-7.0,335909.0,754604.98,540175.0,5004.0,
FG2605.ZCE,20251205,1131.0,1123.0,1131.0,1139.0,1115.0,1115.0,1125.0,-8.0,2.0,295898.0,665940.95,558701.0,18526.0,
FG2605.ZCE,20251208,1115.0,1125.0,1112.0,1128.0,1106.0,1112.0,1117.0,-13.0,-8.0,408641.0,912587.54,591519.0,32818.0,
FG2605.ZCE,20251209,1112.0,1117.0,1107.0,1110.0,1072.0,1076.0,1085.0,-41.0,-32.0,517231.0,1122586.23,663795.0,72276.0,
FG2605.ZCE,20251210,1076.0,1085.0,1071.0,1084.0,1056.0,1062.0,1066.0,-23.0,-19.0,745304.0,1588681.12,723035.0,59240.0,
FG2605.ZCE,20251211,1062.0,1066.0,1064.0,1075.0,1048.0,1053.0,1061.0,-13.0,-5.0,559743.0,1188268.19,763151.0,40116.0,
FG2605.ZCE,20251212,1053.0,1061.0,1052.0,1054.0,1015.0,1016.0,1035.0,-45.0,-26.0,730611.0,1511763.81,842397.0,79246.0,
FG2605.ZCE,20251215,1016.0,1035.0,1021.0,1051.0,1020.0,1039.0,1040.0,4.0,5.0,1001779.0,2083380.92,873996.0,31599.0,
FG2605.ZCE,20251216,1039.0,1040.0,1039.0,1045.0,1019.0,1038.0,1032.0,-2.0,-8.0,1279255.0,2639936.94,1011777.0,137781.0,
FG2605.ZCE,20251217,1038.0,1032.0,1033.0,1050.0,1030.0,1038.0,1038.0,6.0,6.0,929732.0,1930529.0,1067201.0,55424.0,
FG2605.ZCE,20251218,1038.0,1038.0,1039.0,1079.0,1035.0,1062.0,1063.0,24.0,25.0,1833522.0,3899071.44,1075267.0,8066.0,
FG2605.ZCE,20251219,1062.0,1063.0,1058.0,1062.0,1034.0,1041.0,1047.0,-22.0,-16.0,1078668.0,2258740.0,1137490.0,62223.0,
FG2605.ZCE,20251222,1041.0,1047.0,1037.0,1041.0,1021.0,1031.0,1031.0,-16.0,-16.0,1080095.0,2227255.61,1194419.0,56929.0,
FG2605.ZCE,20251223,1031.0,1031.0,1033.0,1040.0,1017.0,1028.0,1027.0,-3.0,-4.0,1001829.0,2058304.23,1241064.0,46645.0,
FG2605.ZCE,20251224,1028.0,1027.0,1029.0,1058.0,1026.0,1048.0,1043.0,21.0,16.0,1343310.0,2802480.7,1168028.0,-73036.0,
FG2605.ZCE,20251225,1048.0,1043.0,1050.0,1059.0,1042.0,1047.0,1050.0,4.0,7.0,931030.0,1955720.43,1148356.0,-19672.0,
FG2605.ZCE,20251226,1047.0,1050.0,1045.0,1066.0,1026.0,1057.0,1045.0,7.0,-5.0,1545893.0,3230378.98,1157782.0,9426.0,
FG2605.ZCE,20251229,1057.0,1045.0,1052.0,1063.0,1045.0,1051.0,1053.0,6.0,8.0,1192451.0,2510876.24,1159660.0,1878.0,
FG2605.ZCE,20251230,1051.0,1053.0,1050.0,1090.0,1046.0,1087.0,1073.0,34.0,20.0,1581223.0,3391762.6,1152380.0,-7280.0,
FG2605.ZCE,20251231,1087.0,1073.0,1091.0,1098.0,1080.0,1087.0,1088.0,14.0,15.0,1292468.0,2813354.71,1031600.0,-120780.0,
FG2605.ZCE,20260105,1087.0,1088.0,1094.0,1097.0,1076.0,1081.0,1084.0,-7.0,-4.0,850334.0,1843558.28,1042789.0,11189.0,
FG2605.ZCE,20260106,1081.0,1084.0,1080.0,1094.0,1069.0,1092.0,1082.0,8.0,-2.0,1104024.0,2388704.6,1040901.0,-1888.0,
FG2605.ZCE,20260107,1092.0,1082.0,1097.0,1166.0,1097.0,1148.0,1133.0,66.0,51.0,2796247.0,6336365.44,1052320.0,11419.0,
FG2605.ZCE,20260108,1148.0,1133.0,1147.0,1171.0,1136.0,1163.0,1151.0,30.0,18.0,2548725.0,5864883.08,1119812.0,67492.0,
FG2605.ZCE,20260109,1163.0,1151.0,1165.0,1168.0,1129.0,1144.0,1144.0,-7.0,-7.0,1933542.0,4425790.42,1081673.0,-38139.0,
FG2605.ZCE,20260112,1144.0,1144.0,1145.0,1149.0,1119.0,1143.0,1131.0,-1.0,-13.0,1782395.0,4033260.39,1081388.0,-285.0,
FG2605.ZCE,20260113,1143.0,1131.0,1143.0,1144.0,1096.0,1096.0,1119.0,-35.0,-12.0,1644160.0,3680878.2,1172762.0,91374.0,
FG2605.ZCE,20260114,1096.0,1119.0,1099.0,1102.0,1081.0,1096.0,1092.0,-23.0,-27.0,1476678.0,3224382.4,1192621.0,19859.0,
FG2605.ZCE,20260115,1096.0,1092.0,1098.0,1102.0,1081.0,1086.0,1089.0,-6.0,-3.0,1121291.0,2442868.11,1172191.0,-20430.0,
FG2605.ZCE,20260116,1086.0,1089.0,1091.0,1125.0,1084.0,1103.0,1102.0,14.0,13.0,1991299.0,4387521.3,1184446.0,12255.0,
FG2605.ZCE,20260119,1103.0,1102.0,1103.0,1115.0,1065.0,1070.0,1090.0,-32.0,-12.0,1734647.0,3781147.69,1215441.0,30995.0,
FG2605.ZCE,20260120,1070.0,1090.0,1070.0,1072.0,1055.0,1056.0,1064.0,-34.0,-26.0,1034025.0,2200552.96,1208942.0,-6499.0,
FG2605.ZCE,20260121,1056.0,1064.0,1056.0,1061.0,1035.0,1039.0,1050.0,-25.0,-14.0,928332.0,1950413.02,1240659.0,31717.0,
FG2605.ZCE,20260122,1039.0,1050.0,1042.0,1060.0,1037.0,1057.0,1050.0,7.0,0.0,1152109.0,2420473.76,1239737.0,-922.0,
FG2605.ZCE,20260123,1057.0,1050.0,1060.0,1073.0,1051.0,1064.0,1061.0,14.0,11.0,1329018.0,2820538.28,1264843.0,25106.0,
FG2605.ZCE,20260126,1064.0,1061.0,1067.0,1092.0,1059.0,1087.0,1076.0,26.0,15.0,1651420.0,3555183.59,1180782.0,-84061.0,
FG2605.ZCE,20260127,1087.0,1076.0,1090.0,1092.0,1063.0,1066.0,1073.0,-10.0,-3.0,1176078.0,2523794.74,1205049.0,24267.0,
FG2605.ZCE,20260128,1066.0,1073.0,1067.0,1076.0,1054.0,1067.0,1068.0,-6.0,-5.0,1000268.0,2136830.32,1205109.0,60.0,
FG2605.ZCE,20260129,1067.0,1068.0,1067.0,1088.0,1060.0,1087.0,1077.0,19.0,9.0,1217348.0,2621250.54,1215033.0,9924.0,
FG2605.ZCE,20260130,1087.0,1077.0,1090.0,1092.0,1051.0,1056.0,1071.0,-21.0,-6.0,1578395.0,3381593.73,1258179.0,43146.0,
FG2605.ZCE,20260202,1056.0,1071.0,1054.0,1087.0,1046.0,1056.0,1069.0,-15.0,-2.0,1656078.0,3540282.38,1185370.0,-72809.0,
FG2605.ZCE,20260203,1056.0,1069.0,1063.0,1084.0,1062.0,1072.0,1073.0,3.0,4.0,1240890.0,2662834.6,1150384.0,-34986.0,
FG2605.ZCE,20260204,1072.0,1073.0,1085.0,1120.0,1085.0,1109.0,1103.0,36.0,30.0,2005184.0,4424630.31,1148932.0,-1452.0,
FG2605.ZCE,20260205,1109.0,1103.0,1108.0,1109.0,1078.0,1088.0,1092.0,-15.0,-11.0,1243498.0,2716436.15,1070449.0,-78483.0,
FG2605.ZCE,20260206,1088.0,1092.0,1083.0,1083.0,1064.0,1072.0,1072.0,-20.0,-20.0,949211.0,2035874.18,1077276.0,6827.0,
FG2605.ZCE,20260209,1072.0,1072.0,1070.0,1095.0,1054.0,1078.0,1073.0,6.0,1.0,1251512.0,2685291.51,1101259.0,23983.0,
FG2605.ZCE,20260210,1078.0,1073.0,1087.0,1091.0,1068.0,1070.0,1079.0,-3.0,6.0,921280.0,1988092.36,1081288.0,-19971.0,
FG2605.ZCE,20260211,1070.0,1079.0,1070.0,1082.0,1062.0,1071.0,1070.0,-8.0,-9.0,743773.0,1592358.56,1085802.0,4514.0,
FG2605.ZCE,20260212,1071.0,1070.0,1069.0,1080.0,1058.0,1065.0,1067.0,-5.0,-3.0,827304.0,1766162.92,1073680.0,-12122.0,
FG2605.ZCE,20260213,1065.0,1067.0,1064.0,1067.0,1040.0,1041.0,1056.0,-26.0,-11.0,679703.0,1435310.86,1052544.0,-21136.0,
FG2605.ZCE,20260224,1041.0,1056.0,1050.0,1060.0,1037.0,1050.0,1048.0,-6.0,-8.0,679113.0,1423583.93,1132388.0,79844.0,
FG2605.ZCE,20260225,1050.0,1048.0,1049.0,1073.0,1049.0,1064.0,1062.0,16.0,14.0,1065284.0,2261749.22,1165175.0,32787.0,
FG2605.ZCE,20260226,1064.0,1062.0,1066.0,1066.0,1047.0,1058.0,1055.0,-4.0,-7.0,796062.0,1679541.33,1208084.0,42909.0,
FG2605.ZCE,20260227,1058.0,1055.0,1054.0,1064.0,1044.0,1062.0,1052.0,7.0,-3.0,682051.0,1435627.02,1213982.0,5898.0,
FG2605.ZCE,20260302,1062.0,1052.0,1067.0,1076.0,1028.0,1043.0,1047.0,-9.0,-5.0,1624513.0,3402212.55,1365461.0,151479.0,
FG2605.ZCE,20260303,1043.0,1047.0,1039.0,1055.0,1027.0,1054.0,1039.0,7.0,-8.0,1263503.0,2626034.82,1328925.0,-36536.0,
FG2605.ZCE,20260304,1054.0,1039.0,1055.0,1055.0,1037.0,1038.0,1047.0,-1.0,8.0,985426.0,2063254.5,1321021.0,-7904.0,
FG2605.ZCE,20260305,1038.0,1047.0,1039.0,1065.0,1038.0,1055.0,1051.0,8.0,4.0,1177513.0,2474031.76,1263361.0,-57660.0,
FG2605.ZCE,20260306,1055.0,1051.0,1056.0,1093.0,1052.0,1087.0,1070.0,36.0,19.0,1384176.0,2962488.47,1256463.0,-6898.0,
FG2605.ZCE,20260309,1087.0,1070.0,1098.0,1163.0,1090.0,1104.0,1126.0,34.0,56.0,3221864.0,7257894.08,1165149.0,-91314.0,
FG2605.ZCE,20260310,1104.0,1126.0,1103.0,1109.0,1055.0,1076.0,1081.0,-50.0,-45.0,1655411.0,3577723.97,1116665.0,-48484.0,
FG2605.ZCE,20260311,1076.0,1081.0,1079.0,1112.0,1072.0,1112.0,1093.0,31.0,12.0,1224677.0,2676853.12,1100205.0,-16460.0,
FG2605.ZCE,20260312,1112.0,1093.0,1120.0,1155.0,1109.0,1113.0,1126.0,20.0,33.0,1862815.0,4194993.39,1042788.0,-57417.0,
FG2605.ZCE,20260313,1113.0,1126.0,1120.0,1146.0,1115.0,1135.0,1133.0,9.0,7.0,1273578.0,2886966.75,982347.0,-60441.0,
FG2605.ZCE,20260316,1135.0,1133.0,1130.0,1134.0,1096.0,1102.0,1116.0,-31.0,-17.0,1326130.0,2960518.77,980173.0,-2174.0,
FG2605.ZCE,20260317,1102.0,1116.0,1095.0,1106.0,1084.0,1094.0,1096.0,-22.0,-20.0,860219.0,1884771.82,985969.0,5796.0,
FG2605.ZCE,20260318,1094.0,1096.0,1091.0,1100.0,1064.0,1066.0,1079.0,-30.0,-17.0,918899.0,1983869.05,1014467.0,28498.0,
FG2605.ZCE,20260319,1066.0,1079.0,1079.0,1084.0,1053.0,1065.0,1068.0,-14.0,-11.0,896639.0,1915538.62,992629.0,-21838.0,
FG2605.ZCE,20260320,1065.0,1068.0,1061.0,1068.0,1051.0,1054.0,1059.0,-14.0,-9.0,659638.0,1397192.88,1009134.0,16505.0,
FG2605.ZCE,20260323,1054.0,1059.0,1052.0,1094.0,1045.0,1082.0,1076.0,23.0,17.0,1341595.0,2885826.86,976056.0,-33078.0,
FG2605.ZCE,20260324,1082.0,1076.0,1061.0,1079.0,1056.0,1064.0,1067.0,-12.0,-9.0,944467.0,2014830.47,970231.0,-5825.0,
FG2605.ZCE,20260325,1064.0,1067.0,1068.0,1072.0,1049.0,1057.0,1059.0,-10.0,-8.0,741457.0,1570480.36,1016136.0,45905.0,
FG2605.ZCE,20260326,1057.0,1059.0,1058.0,1059.0,1023.0,1036.0,1038.0,-23.0,-21.0,1019913.0,2117623.09,1144057.0,127921.0,
FG2605.ZCE,20260327,1036.0,1038.0,1038.0,1045.0,1024.0,1041.0,1036.0,3.0,-2.0,862722.0,1788207.07,1086249.0,-57808.0,
FG2605.ZCE,20260330,1041.0,1036.0,1046.0,1049.0,1033.0,1040.0,1042.0,4.0,6.0,603809.0,1258057.62,1036865.0,-49384.0,
FG2605.ZCE,20260331,1040.0,1042.0,1039.0,1040.0,1017.0,1019.0,1025.0,-23.0,-17.0,771909.0,1582729.17,1068995.0,32130.0,
FG2605.ZCE,20260401,1019.0,1025.0,1017.0,1023.0,998.0,999.0,1009.0,-26.0,-16.0,884052.0,1783348.88,1067174.0,-1821.0,
FG2605.ZCE,20260402,999.0,1009.0,1003.0,1006.0,986.0,1002.0,997.0,-7.0,-12.0,737319.0,1469957.99,1060721.0,-6453.0,
FG2605.ZCE,20260403,1002.0,997.0,1003.0,1005.0,977.0,977.0,987.0,-20.0,-10.0,658424.0,1300341.3,1084218.0,23497.0,
FG2605.ZCE,20260407,977.0,987.0,977.0,985.0,966.0,969.0,976.0,-18.0,-11.0,696137.0,1358289.32,1080408.0,-3810.0,
FG2605.ZCE,20260408,969.0,976.0,974.0,991.0,962.0,978.0,978.0,2.0,2.0,683038.0,1335876.68,1022263.0,-58145.0,
FG2605.ZCE,20260409,978.0,978.0,972.0,984.0,969.0,970.0,976.0,-8.0,-2.0,460696.0,899805.04,1005661.0,-16602.0,
FG2605.ZCE,20260410,970.0,976.0,973.0,975.0,956.0,963.0,965.0,-13.0,-11.0,687113.0,1330179.83,957948.0,-47713.0,
FG2605.ZCE,20260413,963.0,965.0,965.0,977.0,954.0,957.0,964.0,-8.0,-1.0,679871.0,1317085.34,897709.0,-60239.0,
FG2605.ZCE,20260414,957.0,964.0,957.0,971.0,957.0,963.0,966.0,-1.0,2.0,494260.0,954526.99,828506.0,-69203.0,
FG2605.ZCE,20260415,963.0,966.0,964.0,977.0,963.0,971.0,969.0,5.0,3.0,450106.0,872157.37,744205.0,-84301.0,
FG2605.ZCE,20260416,971.0,969.0,974.0,984.0,951.0,956.0,966.0,-13.0,-3.0,733412.0,1417145.46,680254.0,-63951.0,
FG2605.ZCE,20260417,956.0,966.0,956.0,975.0,955.0,969.0,964.0,3.0,-2.0,494942.0,954669.26,515407.0,-164847.0,
FG2605.ZCE,20260420,969.0,964.0,975.0,975.0,965.0,965.0,969.0,1.0,5.0,200809.0,389124.58,446311.0,-69096.0,
FG2605.ZCE,20260421,965.0,969.0,963.0,970.0,953.0,957.0,959.0,-12.0,-10.0,173327.0,332577.64,411737.0,-34574.0,
FG2605.ZCE,20260422,957.0,959.0,958.0,961.0,951.0,957.0,956.0,-2.0,-3.0,119676.0,228790.69,376836.0,-34901.0,
FG2605.ZCE,20260423,957.0,956.0,961.0,971.0,947.0,949.0,958.0,-7.0,2.0,152003.0,291103.86,336706.0,-40130.0,
FG2605.ZCE,20260424,949.0,958.0,949.0,954.0,940.0,941.0,946.0,-17.0,-12.0,106411.0,201323.5,293740.0,-42966.0,
FG2605.ZCE,20260427,941.0,946.0,940.0,950.0,938.0,938.0,943.0,-8.0,-3.0,109077.0,205741.86,246320.0,-47420.0,
FG2605.ZCE,20260428,938.0,943.0,942.0,943.0,911.0,928.0,925.0,-15.0,-18.0,185347.0,342812.35,167007.0,-79313.0,
FG2605.ZCE,20260429,928.0,925.0,935.0,946.0,924.0,926.0,937.0,1.0,12.0,138707.0,259800.63,106745.0,-60262.0,
FG2605.ZCE,20260430,926.0,937.0,932.0,935.0,916.0,916.0,927.0,-21.0,-10.0,132509.0,245754.71,6632.0,-100113.0,
FG2605.ZCE,20260506,916.0,927.0,920.0,930.0,914.0,930.0,920.0,3.0,-7.0,2330.0,4289.32,4624.0,-2008.0,
FG2605.ZCE,20260507,930.0,920.0,922.0,947.0,922.0,941.0,941.0,21.0,21.0,2850.0,5355.09,2130.0,-2494.0,
FG2605.ZCE,20260508,941.0,941.0,930.0,933.0,930.0,930.0,930.0,-11.0,-11.0,113.0,210.21,2121.0,-9.0,
FG2605.ZCE,20260511,930.0,930.0,911.0,930.0,909.0,922.0,916.0,-8.0,-14.0,545.0,998.38,2117.0,-4.0,
FG2605.ZCE,20260512,922.0,916.0,920.0,930.0,920.0,921.0,923.0,5.0,7.0,27.0,49.87,2114.0,-3.0,
FG2605.ZCE,20260513,921.0,923.0,921.0,929.0,917.0,921.0,920.0,-2.0,-3.0,204.0,375.45,1986.0,-128.0,
FG2605.ZCE,20260514,921.0,920.0,912.0,920.0,912.0,918.0,916.0,-2.0,-4.0,8.0,14.65,1978.0,-8.0,
FG2605.ZCE,20260515,918.0,916.0,910.0,912.0,901.0,901.0,908.0,-15.0,-8.0,126.0,228.81,1939.0,-39.0,
FG2605.ZCE,20260518,901.0,908.0,891.0,914.0,881.0,885.0,891.0,-23.0,-17.0,305.0,543.54,1846.0,-93.0,
FG2605.ZCE,20260519,885.0,891.0,891.0,891.0,880.0,888.0,884.0,-3.0,-7.0,639.0,1130.57,0.0,-1846.0,