fish/finance-talk
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

补充 2401-2412、2501-2512 合约数据

Browse Source 
Co-Authored-By: Claude Opus 4.7 <noreply@anthropic.com>
This commit is contained in:
fish
2026-07-18 15:55:48 +08:00
parent ec7571fecd
commit 19db5a64bc
25 changed files with 5836 additions and 2 deletions
Download Patch File Download Diff File Expand all files Collapse all files
data/FG/FG2401.csv
+243
View File
@@ -0,0 +1,243 @@
ts_code,trade_date,pre_close,pre_settle,open,high,low,close,settle,change1,change2,vol,amount,oi,oi_chg,delv_settle
FG2401.ZCE,20230117,,1732.0,1701.0,1701.0,1677.0,1693.0,1685.0,-39.0,-47.0,368.0,1240.28,270.0,,
FG2401.ZCE,20230118,1693.0,1685.0,1686.0,1727.0,1686.0,1724.0,1710.0,39.0,25.0,259.0,885.82,340.0,70.0,
FG2401.ZCE,20230119,1724.0,1710.0,1727.0,1759.0,1723.0,1735.0,1741.0,25.0,31.0,162.0,564.2,358.0,18.0,
FG2401.ZCE,20230120,1735.0,1741.0,1742.0,1752.0,1740.0,1749.0,1745.0,8.0,4.0,82.0,286.19,375.0,17.0,
FG2401.ZCE,20230130,1749.0,1745.0,1790.0,1790.0,1674.0,1676.0,1703.0,-69.0,-42.0,912.0,3106.53,863.0,488.0,
FG2401.ZCE,20230131,1676.0,1703.0,1682.0,1688.0,1649.0,1653.0,1664.0,-50.0,-39.0,1331.0,4429.26,1799.0,936.0,
FG2401.ZCE,20230201,1653.0,1664.0,1653.0,1674.0,1640.0,1646.0,1654.0,-18.0,-10.0,1218.0,4029.06,2227.0,428.0,
FG2401.ZCE,20230202,1646.0,1654.0,1647.0,1650.0,1593.0,1598.0,1622.0,-56.0,-32.0,2773.0,8996.61,3582.0,1355.0,
FG2401.ZCE,20230203,1598.0,1622.0,1603.0,1624.0,1595.0,1614.0,1607.0,-8.0,-15.0,1140.0,3664.66,3958.0,376.0,
FG2401.ZCE,20230206,1614.0,1607.0,1617.0,1625.0,1595.0,1600.0,1609.0,-7.0,2.0,2022.0,6508.34,4273.0,315.0,
FG2401.ZCE,20230207,1600.0,1609.0,1604.0,1604.0,1565.0,1578.0,1582.0,-31.0,-27.0,1922.0,6081.57,5152.0,879.0,
FG2401.ZCE,20230208,1578.0,1582.0,1581.0,1581.0,1564.0,1575.0,1572.0,-7.0,-10.0,1395.0,4386.41,5660.0,508.0,
FG2401.ZCE,20230209,1575.0,1572.0,1577.0,1580.0,1566.0,1569.0,1573.0,-3.0,1.0,1562.0,4912.68,6188.0,528.0,
FG2401.ZCE,20230210,1569.0,1573.0,1570.0,1575.0,1534.0,1562.0,1559.0,-11.0,-14.0,3387.0,10562.12,7374.0,1186.0,
FG2401.ZCE,20230213,1562.0,1559.0,1570.0,1570.0,1544.0,1552.0,1557.0,-7.0,-2.0,2836.0,8831.72,8412.0,1038.0,
FG2401.ZCE,20230214,1552.0,1557.0,1552.0,1564.0,1536.0,1562.0,1550.0,5.0,-7.0,2796.0,8665.12,9354.0,942.0,
FG2401.ZCE,20230215,1562.0,1550.0,1563.0,1579.0,1556.0,1565.0,1564.0,15.0,14.0,3096.0,9686.89,9747.0,393.0,
FG2401.ZCE,20230216,1565.0,1564.0,1568.0,1580.0,1563.0,1571.0,1571.0,7.0,7.0,2751.0,8643.68,9985.0,238.0,
FG2401.ZCE,20230217,1571.0,1571.0,1571.0,1579.0,1556.0,1564.0,1569.0,-7.0,-2.0,1888.0,5922.68,10432.0,447.0,
FG2401.ZCE,20230220,1564.0,1569.0,1559.0,1574.0,1554.0,1569.0,1563.0,0.0,-6.0,2552.0,7976.03,10847.0,415.0,
FG2401.ZCE,20230221,1569.0,1563.0,1570.0,1592.0,1570.0,1590.0,1584.0,27.0,21.0,3475.0,11007.57,10329.0,-518.0,
FG2401.ZCE,20230222,1590.0,1584.0,1588.0,1589.0,1572.0,1582.0,1580.0,-2.0,-4.0,3652.0,11540.2,11007.0,678.0,
FG2401.ZCE,20230223,1582.0,1580.0,1582.0,1598.0,1578.0,1584.0,1586.0,4.0,6.0,3556.0,11282.84,11272.0,265.0,
FG2401.ZCE,20230224,1584.0,1586.0,1585.0,1587.0,1563.0,1567.0,1574.0,-19.0,-12.0,3995.0,12573.26,12742.0,1470.0,
FG2401.ZCE,20230227,1567.0,1574.0,1562.0,1573.0,1555.0,1562.0,1565.0,-12.0,-9.0,2447.0,7661.39,13810.0,1068.0,
FG2401.ZCE,20230228,1562.0,1565.0,1558.0,1566.0,1558.0,1564.0,1562.0,-1.0,-3.0,1218.0,3805.18,14156.0,346.0,
FG2401.ZCE,20230301,1564.0,1562.0,1565.0,1569.0,1547.0,1564.0,1558.0,2.0,-4.0,3427.0,10677.84,15004.0,848.0,
FG2401.ZCE,20230302,1564.0,1558.0,1568.0,1578.0,1565.0,1575.0,1572.0,17.0,14.0,2251.0,7075.23,15066.0,62.0,
FG2401.ZCE,20230303,1575.0,1572.0,1578.0,1587.0,1576.0,1585.0,1582.0,13.0,10.0,3412.0,10798.0,15637.0,571.0,
FG2401.ZCE,20230306,1585.0,1582.0,1587.0,1609.0,1577.0,1608.0,1590.0,26.0,8.0,7194.0,22879.32,16904.0,1267.0,
FG2401.ZCE,20230307,1608.0,1590.0,1611.0,1620.0,1607.0,1614.0,1614.0,24.0,24.0,4887.0,15773.88,16897.0,-7.0,
FG2401.ZCE,20230308,1614.0,1614.0,1615.0,1628.0,1600.0,1610.0,1617.0,-4.0,3.0,5949.0,19244.16,16634.0,-263.0,
FG2401.ZCE,20230309,1610.0,1617.0,1610.0,1614.0,1595.0,1605.0,1602.0,-12.0,-15.0,4425.0,14178.19,17580.0,946.0,
FG2401.ZCE,20230310,1605.0,1602.0,1608.0,1645.0,1605.0,1629.0,1625.0,27.0,23.0,9410.0,30589.06,19506.0,1926.0,
FG2401.ZCE,20230313,1629.0,1625.0,1635.0,1655.0,1626.0,1650.0,1642.0,25.0,17.0,8538.0,28030.82,20679.0,1173.0,
FG2401.ZCE,20230314,1650.0,1642.0,1635.0,1657.0,1619.0,1622.0,1638.0,-20.0,-4.0,10132.0,33185.12,23695.0,3016.0,
FG2401.ZCE,20230315,1622.0,1638.0,1623.0,1640.0,1611.0,1619.0,1628.0,-19.0,-10.0,10016.0,32616.3,26623.0,2928.0,
FG2401.ZCE,20230316,1619.0,1628.0,1612.0,1620.0,1545.0,1545.0,1585.0,-83.0,-43.0,17903.0,56767.77,27629.0,1006.0,
FG2401.ZCE,20230317,1545.0,1585.0,1548.0,1576.0,1541.0,1562.0,1560.0,-23.0,-25.0,8115.0,25316.29,28746.0,1117.0,
FG2401.ZCE,20230320,1562.0,1560.0,1567.0,1578.0,1536.0,1538.0,1558.0,-22.0,-2.0,10935.0,34074.32,30870.0,2124.0,
FG2401.ZCE,20230321,1538.0,1558.0,1540.0,1555.0,1538.0,1540.0,1546.0,-18.0,-12.0,6510.0,20126.5,32368.0,1498.0,
FG2401.ZCE,20230322,1540.0,1546.0,1545.0,1559.0,1521.0,1532.0,1538.0,-14.0,-8.0,12173.0,37449.19,36369.0,4001.0,
FG2401.ZCE,20230323,1532.0,1538.0,1546.0,1546.0,1521.0,1529.0,1530.0,-9.0,-8.0,10198.0,31201.28,39446.0,3077.0,
FG2401.ZCE,20230324,1529.0,1530.0,1530.0,1537.0,1523.0,1536.0,1529.0,6.0,-1.0,7323.0,22398.17,40380.0,934.0,
FG2401.ZCE,20230327,1536.0,1529.0,1531.0,1565.0,1531.0,1558.0,1555.0,29.0,26.0,11174.0,34758.99,41522.0,1142.0,
FG2401.ZCE,20230328,1558.0,1555.0,1565.0,1588.0,1558.0,1584.0,1576.0,29.0,21.0,11602.0,36558.95,45068.0,3546.0,
FG2401.ZCE,20230329,1584.0,1576.0,1579.0,1590.0,1560.0,1570.0,1575.0,-6.0,-1.0,10175.0,32044.28,47461.0,2393.0,
FG2401.ZCE,20230330,1570.0,1575.0,1575.0,1588.0,1565.0,1577.0,1578.0,2.0,3.0,8330.0,26292.99,48653.0,1192.0,
FG2401.ZCE,20230331,1577.0,1578.0,1581.0,1581.0,1548.0,1550.0,1559.0,-28.0,-19.0,18949.0,59092.08,55296.0,6643.0,
FG2401.ZCE,20230403,1550.0,1559.0,1550.0,1574.0,1550.0,1561.0,1564.0,2.0,5.0,17550.0,54884.25,60647.0,5351.0,
FG2401.ZCE,20230404,1561.0,1564.0,1558.0,1558.0,1530.0,1539.0,1537.0,-25.0,-27.0,15564.0,47859.05,65465.0,4818.0,
FG2401.ZCE,20230406,1539.0,1537.0,1544.0,1570.0,1544.0,1562.0,1561.0,25.0,24.0,17033.0,53189.18,69668.0,4203.0,
FG2401.ZCE,20230407,1562.0,1561.0,1561.0,1580.0,1558.0,1579.0,1573.0,18.0,12.0,14493.0,45586.22,72470.0,2802.0,
FG2401.ZCE,20230410,1579.0,1573.0,1588.0,1599.0,1550.0,1564.0,1578.0,-9.0,5.0,21980.0,69389.65,77211.0,4741.0,
FG2401.ZCE,20230411,1564.0,1578.0,1573.0,1573.0,1522.0,1548.0,1546.0,-30.0,-32.0,20828.0,64394.38,82310.0,5099.0,
FG2401.ZCE,20230412,1548.0,1546.0,1548.0,1553.0,1521.0,1547.0,1541.0,1.0,-5.0,21944.0,67624.24,85622.0,3312.0,
FG2401.ZCE,20230413,1547.0,1541.0,1550.0,1552.0,1523.0,1537.0,1538.0,-4.0,-3.0,21631.0,66540.07,90284.0,4662.0,
FG2401.ZCE,20230414,1537.0,1538.0,1540.0,1582.0,1539.0,1571.0,1563.0,33.0,25.0,37123.0,116011.67,93432.0,3148.0,
FG2401.ZCE,20230417,1571.0,1563.0,1572.0,1628.0,1564.0,1622.0,1602.0,59.0,39.0,48516.0,155473.23,104427.0,10995.0,
FG2401.ZCE,20230418,1622.0,1602.0,1623.0,1633.0,1598.0,1628.0,1615.0,26.0,13.0,37238.0,120298.7,110578.0,6151.0,
FG2401.ZCE,20230419,1628.0,1615.0,1630.0,1673.0,1630.0,1640.0,1653.0,25.0,38.0,66566.0,220072.95,124967.0,14389.0,
FG2401.ZCE,20230420,1640.0,1653.0,1639.0,1710.0,1626.0,1694.0,1658.0,41.0,5.0,77245.0,256082.86,133985.0,9018.0,
FG2401.ZCE,20230421,1694.0,1658.0,1700.0,1762.0,1655.0,1665.0,1708.0,7.0,50.0,148623.0,507652.92,156227.0,22242.0,
FG2401.ZCE,20230424,1665.0,1708.0,1670.0,1720.0,1634.0,1689.0,1684.0,-19.0,-24.0,115004.0,387235.16,149633.0,-6594.0,
FG2401.ZCE,20230425,1689.0,1684.0,1706.0,1724.0,1637.0,1666.0,1681.0,-18.0,-3.0,110950.0,372971.33,160407.0,10774.0,
FG2401.ZCE,20230426,1666.0,1681.0,1660.0,1660.0,1613.0,1632.0,1634.0,-49.0,-47.0,98174.0,320885.75,155998.0,-4409.0,
FG2401.ZCE,20230427,1632.0,1634.0,1625.0,1634.0,1578.0,1584.0,1607.0,-50.0,-27.0,79050.0,254028.25,154566.0,-1432.0,
FG2401.ZCE,20230428,1584.0,1607.0,1586.0,1617.0,1562.0,1615.0,1592.0,8.0,-15.0,79186.0,252079.07,156156.0,1590.0,
FG2401.ZCE,20230504,1615.0,1592.0,1591.0,1622.0,1571.0,1575.0,1594.0,-17.0,2.0,63983.0,204011.79,159190.0,3034.0,
FG2401.ZCE,20230505,1575.0,1594.0,1578.0,1594.0,1543.0,1592.0,1570.0,-2.0,-24.0,101632.0,319214.02,167262.0,8072.0,
FG2401.ZCE,20230508,1592.0,1570.0,1592.0,1623.0,1564.0,1599.0,1587.0,29.0,17.0,133969.0,425329.68,177954.0,10692.0,
FG2401.ZCE,20230509,1599.0,1587.0,1594.0,1599.0,1552.0,1557.0,1578.0,-30.0,-9.0,101576.0,320672.68,188831.0,10877.0,
FG2401.ZCE,20230510,1557.0,1578.0,1559.0,1572.0,1545.0,1552.0,1557.0,-26.0,-21.0,76860.0,239328.62,197998.0,9167.0,
FG2401.ZCE,20230511,1552.0,1557.0,1551.0,1571.0,1526.0,1533.0,1541.0,-24.0,-16.0,141321.0,435642.18,207093.0,9095.0,
FG2401.ZCE,20230512,1533.0,1541.0,1525.0,1535.0,1502.0,1524.0,1520.0,-17.0,-21.0,123129.0,374382.93,202078.0,-5015.0,
FG2401.ZCE,20230515,1524.0,1520.0,1530.0,1545.0,1473.0,1482.0,1503.0,-38.0,-17.0,163210.0,490624.23,207418.0,5340.0,
FG2401.ZCE,20230516,1482.0,1503.0,1483.0,1494.0,1469.0,1479.0,1481.0,-24.0,-22.0,104751.0,310283.52,209738.0,2320.0,
FG2401.ZCE,20230517,1479.0,1481.0,1483.0,1529.0,1481.0,1505.0,1506.0,24.0,25.0,120420.0,362586.13,212178.0,2440.0,
FG2401.ZCE,20230518,1505.0,1506.0,1511.0,1537.0,1495.0,1496.0,1518.0,-10.0,12.0,129331.0,392572.84,218126.0,5948.0,
FG2401.ZCE,20230519,1496.0,1518.0,1492.0,1498.0,1438.0,1459.0,1468.0,-59.0,-50.0,175286.0,514714.15,226598.0,8472.0,
FG2401.ZCE,20230522,1459.0,1468.0,1459.0,1460.0,1351.0,1359.0,1402.0,-109.0,-66.0,229882.0,644616.97,247723.0,21125.0,
FG2401.ZCE,20230523,1359.0,1402.0,1370.0,1401.0,1336.0,1341.0,1368.0,-61.0,-34.0,199904.0,546903.91,254396.0,6673.0,
FG2401.ZCE,20230524,1341.0,1368.0,1360.0,1360.0,1305.0,1316.0,1328.0,-52.0,-40.0,255255.0,677878.53,276610.0,22214.0,
FG2401.ZCE,20230525,1316.0,1328.0,1322.0,1346.0,1317.0,1335.0,1330.0,7.0,2.0,169862.0,451923.14,272202.0,-4408.0,
FG2401.ZCE,20230526,1335.0,1330.0,1334.0,1352.0,1296.0,1342.0,1324.0,12.0,-6.0,199697.0,528871.71,269781.0,-2421.0,
FG2401.ZCE,20230529,1342.0,1324.0,1340.0,1369.0,1328.0,1345.0,1348.0,21.0,24.0,217984.0,587891.27,259728.0,-10053.0,
FG2401.ZCE,20230530,1345.0,1348.0,1342.0,1353.0,1300.0,1311.0,1325.0,-37.0,-23.0,168137.0,445651.22,274165.0,14437.0,
FG2401.ZCE,20230531,1311.0,1325.0,1302.0,1306.0,1282.0,1296.0,1293.0,-29.0,-32.0,145899.0,377273.74,274768.0,603.0,
FG2401.ZCE,20230601,1296.0,1293.0,1294.0,1324.0,1285.0,1319.0,1306.0,26.0,13.0,112867.0,294891.93,273236.0,-1532.0,
FG2401.ZCE,20230602,1319.0,1306.0,1318.0,1420.0,1312.0,1401.0,1369.0,95.0,63.0,250283.0,685399.38,267732.0,-5504.0,
FG2401.ZCE,20230605,1401.0,1369.0,1408.0,1443.0,1367.0,1386.0,1401.0,17.0,32.0,241469.0,676573.33,248545.0,-19187.0,
FG2401.ZCE,20230606,1386.0,1401.0,1375.0,1398.0,1358.0,1383.0,1379.0,-18.0,-22.0,124400.0,343088.01,244636.0,-3909.0,
FG2401.ZCE,20230607,1383.0,1379.0,1381.0,1404.0,1368.0,1383.0,1388.0,4.0,9.0,120223.0,333699.19,251140.0,6504.0,
FG2401.ZCE,20230608,1383.0,1388.0,1393.0,1416.0,1383.0,1400.0,1400.0,12.0,12.0,113612.0,318063.66,260559.0,9419.0,
FG2401.ZCE,20230609,1400.0,1400.0,1405.0,1418.0,1394.0,1413.0,1406.0,13.0,6.0,69435.0,195279.64,262776.0,2217.0,
FG2401.ZCE,20230612,1413.0,1406.0,1419.0,1441.0,1399.0,1404.0,1417.0,-2.0,11.0,118162.0,334858.51,268518.0,5742.0,
FG2401.ZCE,20230613,1404.0,1417.0,1405.0,1449.0,1401.0,1448.0,1424.0,31.0,7.0,101196.0,288247.7,265891.0,-2627.0,
FG2401.ZCE,20230614,1448.0,1424.0,1451.0,1493.0,1437.0,1470.0,1466.0,46.0,42.0,150148.0,440336.87,273658.0,7767.0,
FG2401.ZCE,20230615,1470.0,1466.0,1468.0,1475.0,1414.0,1441.0,1443.0,-25.0,-23.0,139496.0,402574.87,277376.0,3718.0,
FG2401.ZCE,20230616,1441.0,1443.0,1445.0,1473.0,1440.0,1455.0,1458.0,12.0,15.0,147252.0,429529.1,266416.0,-10960.0,
FG2401.ZCE,20230619,1455.0,1458.0,1450.0,1460.0,1381.0,1392.0,1410.0,-66.0,-48.0,223276.0,629837.52,265265.0,-1151.0,
FG2401.ZCE,20230620,1392.0,1410.0,1396.0,1398.0,1374.0,1386.0,1390.0,-24.0,-20.0,102341.0,284412.55,272606.0,7341.0,
FG2401.ZCE,20230621,1386.0,1390.0,1385.0,1396.0,1360.0,1368.0,1379.0,-22.0,-11.0,97241.0,268104.95,275292.0,2686.0,
FG2401.ZCE,20230626,1368.0,1379.0,1351.0,1376.0,1337.0,1349.0,1354.0,-30.0,-25.0,89931.0,243555.45,280840.0,5548.0,
FG2401.ZCE,20230627,1349.0,1354.0,1352.0,1379.0,1336.0,1361.0,1358.0,7.0,4.0,121771.0,330767.69,284230.0,3390.0,
FG2401.ZCE,20230628,1361.0,1358.0,1362.0,1370.0,1348.0,1364.0,1361.0,6.0,3.0,77967.0,212196.47,287640.0,3410.0,
FG2401.ZCE,20230629,1364.0,1361.0,1366.0,1374.0,1350.0,1371.0,1362.0,10.0,1.0,81348.0,221648.41,292101.0,4461.0,
FG2401.ZCE,20230630,1371.0,1362.0,1367.0,1410.0,1365.0,1382.0,1395.0,20.0,33.0,176416.0,492034.16,296007.0,3906.0,
FG2401.ZCE,20230703,1382.0,1395.0,1385.0,1395.0,1377.0,1390.0,1387.0,-5.0,-8.0,81111.0,224925.03,305397.0,9390.0,
FG2401.ZCE,20230704,1390.0,1387.0,1390.0,1419.0,1387.0,1409.0,1402.0,22.0,15.0,131849.0,369778.46,308780.0,3383.0,
FG2401.ZCE,20230705,1409.0,1402.0,1415.0,1417.0,1393.0,1408.0,1405.0,6.0,3.0,80641.0,226594.53,312354.0,3574.0,
FG2401.ZCE,20230706,1408.0,1405.0,1415.0,1416.0,1389.0,1400.0,1401.0,-5.0,-4.0,80817.0,226458.95,324360.0,12006.0,
FG2401.ZCE,20230707,1400.0,1401.0,1398.0,1420.0,1394.0,1409.0,1408.0,8.0,7.0,116813.0,329046.08,324474.0,114.0,
FG2401.ZCE,20230710,1409.0,1408.0,1409.0,1423.0,1400.0,1404.0,1409.0,-4.0,1.0,74346.0,209576.14,325825.0,1351.0,
FG2401.ZCE,20230711,1404.0,1409.0,1410.0,1443.0,1407.0,1425.0,1428.0,16.0,19.0,144843.0,413623.06,320922.0,-4903.0,
FG2401.ZCE,20230712,1425.0,1428.0,1425.0,1443.0,1424.0,1438.0,1434.0,10.0,6.0,95035.0,272610.3,330977.0,10055.0,
FG2401.ZCE,20230713,1438.0,1434.0,1441.0,1445.0,1408.0,1431.0,1429.0,-3.0,-5.0,130334.0,372583.79,331165.0,188.0,
FG2401.ZCE,20230714,1431.0,1429.0,1432.0,1480.0,1430.0,1473.0,1456.0,44.0,27.0,160582.0,467557.38,344178.0,13013.0,
FG2401.ZCE,20230717,1473.0,1456.0,1476.0,1481.0,1423.0,1426.0,1454.0,-30.0,-2.0,217135.0,631409.3,353755.0,9577.0,
FG2401.ZCE,20230718,1426.0,1454.0,1436.0,1464.0,1430.0,1460.0,1447.0,6.0,-7.0,128341.0,371349.51,369782.0,16027.0,
FG2401.ZCE,20230719,1460.0,1447.0,1463.0,1502.0,1461.0,1499.0,1487.0,52.0,40.0,186458.0,554524.88,368490.0,-1292.0,
FG2401.ZCE,20230720,1499.0,1487.0,1493.0,1527.0,1466.0,1477.0,1492.0,-10.0,5.0,328246.0,979690.19,385631.0,17141.0,
FG2401.ZCE,20230721,1477.0,1492.0,1484.0,1489.0,1450.0,1464.0,1473.0,-28.0,-19.0,174413.0,513647.06,396880.0,11249.0,
FG2401.ZCE,20230724,1464.0,1473.0,1476.0,1485.0,1427.0,1431.0,1451.0,-42.0,-22.0,234161.0,679358.14,404357.0,7477.0,
FG2401.ZCE,20230725,1431.0,1451.0,1439.0,1484.0,1435.0,1471.0,1460.0,20.0,9.0,186112.0,543592.37,411574.0,7217.0,
FG2401.ZCE,20230726,1471.0,1460.0,1471.0,1551.0,1465.0,1518.0,1509.0,58.0,49.0,413975.0,1249527.45,400334.0,-11240.0,
FG2401.ZCE,20230727,1518.0,1509.0,1512.0,1580.0,1501.0,1541.0,1542.0,32.0,33.0,433727.0,1337988.3,367285.0,-33049.0,
FG2401.ZCE,20230728,1541.0,1542.0,1544.0,1561.0,1510.0,1535.0,1536.0,-7.0,-6.0,358541.0,1101567.6,389613.0,22328.0,
FG2401.ZCE,20230731,1535.0,1536.0,1536.0,1576.0,1521.0,1569.0,1552.0,33.0,16.0,365461.0,1134521.36,422401.0,32788.0,
FG2401.ZCE,20230801,1569.0,1552.0,1574.0,1653.0,1570.0,1652.0,1612.0,100.0,60.0,595652.0,1920656.29,401855.0,-20546.0,
FG2401.ZCE,20230802,1652.0,1612.0,1642.0,1674.0,1621.0,1634.0,1650.0,22.0,38.0,649923.0,2145250.41,407263.0,5408.0,
FG2401.ZCE,20230803,1634.0,1650.0,1639.0,1662.0,1572.0,1588.0,1614.0,-62.0,-36.0,813405.0,2625292.47,434293.0,27030.0,
FG2401.ZCE,20230804,1588.0,1614.0,1601.0,1646.0,1598.0,1615.0,1623.0,1.0,9.0,828400.0,2689421.05,487272.0,52979.0,
FG2401.ZCE,20230807,1615.0,1623.0,1624.0,1629.0,1533.0,1550.0,1561.0,-73.0,-62.0,843449.0,2632541.7,558226.0,70954.0,
FG2401.ZCE,20230808,1550.0,1561.0,1551.0,1568.0,1523.0,1535.0,1542.0,-26.0,-19.0,662693.0,2043104.51,589963.0,31737.0,
FG2401.ZCE,20230809,1535.0,1542.0,1534.0,1557.0,1521.0,1541.0,1538.0,-1.0,-4.0,560007.0,1723091.52,615834.0,25871.0,
FG2401.ZCE,20230810,1541.0,1538.0,1538.0,1572.0,1530.0,1539.0,1546.0,1.0,8.0,658625.0,2036690.7,673638.0,57804.0,
FG2401.ZCE,20230811,1539.0,1546.0,1535.0,1594.0,1530.0,1590.0,1565.0,44.0,19.0,790255.0,2473170.84,709511.0,35873.0,
FG2401.ZCE,20230814,1590.0,1565.0,1592.0,1602.0,1541.0,1578.0,1565.0,13.0,0.0,1040976.0,3258681.24,723826.0,14315.0,
FG2401.ZCE,20230815,1578.0,1565.0,1578.0,1588.0,1545.0,1562.0,1566.0,-3.0,1.0,878536.0,2750870.74,758104.0,34278.0,
FG2401.ZCE,20230816,1562.0,1566.0,1556.0,1576.0,1523.0,1555.0,1548.0,-11.0,-18.0,1103771.0,3418354.11,787500.0,29396.0,
FG2401.ZCE,20230817,1555.0,1548.0,1559.0,1592.0,1546.0,1586.0,1569.0,38.0,21.0,1119345.0,3512031.37,793792.0,6292.0,
FG2401.ZCE,20230818,1586.0,1569.0,1589.0,1621.0,1555.0,1574.0,1585.0,5.0,16.0,1300633.0,4123877.0,822654.0,28862.0,
FG2401.ZCE,20230821,1574.0,1585.0,1568.0,1682.0,1549.0,1663.0,1617.0,78.0,32.0,2165548.0,7004448.47,818539.0,-4115.0,
FG2401.ZCE,20230822,1663.0,1617.0,1647.0,1665.0,1592.0,1613.0,1625.0,-4.0,8.0,1660620.0,5395742.23,848298.0,29759.0,
FG2401.ZCE,20230823,1613.0,1625.0,1620.0,1654.0,1605.0,1618.0,1628.0,-7.0,3.0,1372761.0,4468768.34,840502.0,-7796.0,
FG2401.ZCE,20230824,1618.0,1628.0,1620.0,1666.0,1612.0,1615.0,1638.0,-13.0,10.0,1421304.0,4655590.53,836542.0,-3960.0,
FG2401.ZCE,20230825,1615.0,1638.0,1614.0,1632.0,1592.0,1618.0,1616.0,-20.0,-22.0,1240132.0,4009118.9,848178.0,11636.0,
FG2401.ZCE,20230828,1618.0,1616.0,1627.0,1653.0,1553.0,1572.0,1607.0,-44.0,-9.0,1808378.0,5813446.82,866116.0,17938.0,
FG2401.ZCE,20230829,1572.0,1607.0,1573.0,1596.0,1549.0,1578.0,1574.0,-29.0,-33.0,1528108.0,4809871.63,856912.0,-9204.0,
FG2401.ZCE,20230830,1578.0,1574.0,1585.0,1716.0,1585.0,1716.0,1659.0,142.0,85.0,2412774.0,8005182.28,951352.0,94440.0,
FG2401.ZCE,20230831,1716.0,1659.0,1748.0,1797.0,1726.0,1768.0,1764.0,109.0,105.0,2680861.0,9457320.42,863870.0,-87482.0,
FG2401.ZCE,20230901,1768.0,1764.0,1770.0,1849.0,1743.0,1812.0,1796.0,48.0,32.0,2707912.0,9724305.39,855244.0,-8626.0,
FG2401.ZCE,20230904,1812.0,1796.0,1821.0,1839.0,1736.0,1748.0,1788.0,-48.0,-8.0,2268791.0,8111365.66,820550.0,-34694.0,
FG2401.ZCE,20230905,1748.0,1788.0,1744.0,1785.0,1738.0,1757.0,1763.0,-31.0,-25.0,1351260.0,4765258.89,823561.0,3011.0,
FG2401.ZCE,20230906,1757.0,1763.0,1745.0,1783.0,1712.0,1779.0,1757.0,16.0,-6.0,1466999.0,5153880.47,859243.0,35682.0,
FG2401.ZCE,20230907,1779.0,1757.0,1780.0,1788.0,1722.0,1745.0,1755.0,-12.0,-2.0,1410943.0,4951899.57,841585.0,-17658.0,
FG2401.ZCE,20230908,1745.0,1755.0,1741.0,1767.0,1684.0,1689.0,1734.0,-66.0,-21.0,1609437.0,5581285.08,849293.0,7708.0,
FG2401.ZCE,20230911,1689.0,1734.0,1695.0,1766.0,1675.0,1748.0,1722.0,14.0,-12.0,1329919.0,4578972.17,860589.0,11296.0,
FG2401.ZCE,20230912,1748.0,1722.0,1753.0,1776.0,1732.0,1767.0,1757.0,45.0,35.0,1149136.0,4037701.49,908886.0,48297.0,
FG2401.ZCE,20230913,1767.0,1757.0,1774.0,1774.0,1680.0,1695.0,1722.0,-62.0,-35.0,1547761.0,5331966.26,968169.0,59283.0,
FG2401.ZCE,20230914,1695.0,1722.0,1702.0,1727.0,1690.0,1714.0,1710.0,-8.0,-12.0,1086234.0,3714929.18,935554.0,-32615.0,
FG2401.ZCE,20230915,1714.0,1710.0,1726.0,1734.0,1660.0,1707.0,1702.0,-3.0,-8.0,1397400.0,4756865.16,969587.0,34033.0,
FG2401.ZCE,20230918,1707.0,1702.0,1702.0,1713.0,1670.0,1708.0,1695.0,6.0,-7.0,1222273.0,4143884.18,989478.0,19891.0,
FG2401.ZCE,20230919,1708.0,1695.0,1708.0,1749.0,1703.0,1717.0,1723.0,22.0,28.0,1039481.0,3582519.91,970753.0,-18725.0,
FG2401.ZCE,20230920,1717.0,1723.0,1717.0,1749.0,1689.0,1715.0,1720.0,-8.0,-3.0,1082816.0,3724210.59,977701.0,6948.0,
FG2401.ZCE,20230921,1715.0,1720.0,1722.0,1723.0,1675.0,1683.0,1698.0,-37.0,-22.0,1121398.0,3808889.86,983426.0,5725.0,
FG2401.ZCE,20230922,1683.0,1698.0,1688.0,1756.0,1687.0,1742.0,1726.0,44.0,28.0,1259126.0,4346293.63,1003251.0,19825.0,
FG2401.ZCE,20230925,1742.0,1726.0,1749.0,1753.0,1678.0,1691.0,1704.0,-35.0,-22.0,1101137.0,3751692.4,1006718.0,3467.0,
FG2401.ZCE,20230926,1691.0,1704.0,1700.0,1704.0,1668.0,1680.0,1690.0,-24.0,-14.0,807167.0,2728830.87,972132.0,-34586.0,
FG2401.ZCE,20230927,1680.0,1690.0,1690.0,1705.0,1666.0,1693.0,1688.0,3.0,-2.0,705476.0,2381613.41,936930.0,-35202.0,
FG2401.ZCE,20230928,1693.0,1688.0,1698.0,1716.0,1661.0,1668.0,1687.0,-20.0,-1.0,836099.0,2821562.39,884316.0,-52614.0,
FG2401.ZCE,20231009,1668.0,1687.0,1711.0,1744.0,1704.0,1724.0,1726.0,37.0,39.0,745372.0,2572997.62,936344.0,52028.0,
FG2401.ZCE,20231010,1724.0,1726.0,1730.0,1731.0,1620.0,1637.0,1663.0,-89.0,-63.0,1337678.0,4449151.47,1006796.0,70452.0,
FG2401.ZCE,20231011,1637.0,1663.0,1639.0,1657.0,1608.0,1624.0,1636.0,-39.0,-27.0,834906.0,2732539.76,990198.0,-16598.0,
FG2401.ZCE,20231012,1624.0,1636.0,1629.0,1655.0,1623.0,1654.0,1637.0,18.0,1.0,662512.0,2169574.84,957852.0,-32346.0,
FG2401.ZCE,20231013,1654.0,1637.0,1659.0,1668.0,1614.0,1635.0,1634.0,-2.0,-3.0,749797.0,2450409.33,959142.0,1290.0,
FG2401.ZCE,20231016,1635.0,1634.0,1636.0,1649.0,1598.0,1643.0,1625.0,9.0,-9.0,826668.0,2686508.03,946327.0,-12815.0,
FG2401.ZCE,20231017,1643.0,1625.0,1640.0,1658.0,1620.0,1632.0,1639.0,7.0,14.0,763507.0,2502645.86,942374.0,-3953.0,
FG2401.ZCE,20231018,1632.0,1639.0,1638.0,1674.0,1632.0,1645.0,1650.0,6.0,11.0,733113.0,2418794.49,942417.0,43.0,
FG2401.ZCE,20231019,1645.0,1650.0,1651.0,1706.0,1645.0,1689.0,1677.0,39.0,27.0,912574.0,3060463.86,990529.0,48112.0,
FG2401.ZCE,20231020,1689.0,1677.0,1686.0,1688.0,1637.0,1643.0,1656.0,-34.0,-21.0,936800.0,3103548.51,937959.0,-52570.0,
FG2401.ZCE,20231023,1643.0,1656.0,1643.0,1652.0,1591.0,1606.0,1617.0,-50.0,-39.0,866285.0,2801776.43,933178.0,-4781.0,
FG2401.ZCE,20231024,1606.0,1617.0,1609.0,1625.0,1604.0,1620.0,1614.0,3.0,-3.0,478691.0,1545063.59,903280.0,-29898.0,
FG2401.ZCE,20231025,1620.0,1614.0,1626.0,1651.0,1615.0,1632.0,1631.0,18.0,17.0,628469.0,2050401.55,899339.0,-3941.0,
FG2401.ZCE,20231026,1632.0,1631.0,1632.0,1632.0,1597.0,1623.0,1615.0,-8.0,-16.0,628200.0,2028770.12,887223.0,-12116.0,
FG2401.ZCE,20231027,1623.0,1615.0,1620.0,1632.0,1607.0,1629.0,1620.0,14.0,5.0,633526.0,2052456.73,889020.0,1797.0,
FG2401.ZCE,20231030,1629.0,1620.0,1629.0,1648.0,1601.0,1629.0,1626.0,9.0,6.0,830084.0,2699765.86,888331.0,-689.0,
FG2401.ZCE,20231031,1629.0,1626.0,1634.0,1651.0,1621.0,1643.0,1639.0,17.0,13.0,740415.0,2426981.92,884014.0,-4317.0,
FG2401.ZCE,20231101,1643.0,1639.0,1646.0,1654.0,1614.0,1625.0,1632.0,-14.0,-7.0,744491.0,2430148.08,871320.0,-12694.0,
FG2401.ZCE,20231102,1625.0,1632.0,1634.0,1668.0,1633.0,1663.0,1647.0,31.0,15.0,801069.0,2638492.88,901112.0,29792.0,
FG2401.ZCE,20231103,1663.0,1647.0,1660.0,1684.0,1649.0,1677.0,1670.0,30.0,23.0,731261.0,2442897.94,903107.0,1995.0,
FG2401.ZCE,20231106,1677.0,1670.0,1677.0,1691.0,1652.0,1670.0,1670.0,0.0,0.0,756284.0,2526657.39,901003.0,-2104.0,
FG2401.ZCE,20231107,1670.0,1670.0,1678.0,1724.0,1674.0,1690.0,1698.0,20.0,28.0,914622.0,3106267.03,900782.0,-221.0,
FG2401.ZCE,20231108,1690.0,1698.0,1683.0,1706.0,1673.0,1688.0,1691.0,-10.0,-7.0,737093.0,2492210.57,905965.0,5183.0,
FG2401.ZCE,20231109,1688.0,1691.0,1682.0,1714.0,1661.0,1703.0,1683.0,12.0,-8.0,867523.0,2919307.78,896593.0,-9372.0,
FG2401.ZCE,20231110,1703.0,1683.0,1710.0,1779.0,1703.0,1749.0,1748.0,66.0,65.0,1551801.0,5424157.63,889848.0,-6745.0,
FG2401.ZCE,20231113,1749.0,1748.0,1755.0,1767.0,1697.0,1707.0,1731.0,-41.0,-17.0,1064187.0,3684037.53,859251.0,-30597.0,
FG2401.ZCE,20231114,1707.0,1731.0,1700.0,1701.0,1656.0,1672.0,1671.0,-59.0,-60.0,842258.0,2815160.68,844899.0,-14352.0,
FG2401.ZCE,20231115,1672.0,1671.0,1678.0,1694.0,1671.0,1685.0,1683.0,14.0,12.0,582020.0,1958756.18,827506.0,-17393.0,
FG2401.ZCE,20231116,1685.0,1683.0,1685.0,1711.0,1679.0,1705.0,1695.0,22.0,12.0,686860.0,2328602.59,839232.0,11726.0,
FG2401.ZCE,20231117,1705.0,1695.0,1700.0,1728.0,1696.0,1718.0,1712.0,23.0,17.0,784447.0,2686658.73,807840.0,-31392.0,
FG2401.ZCE,20231120,1718.0,1712.0,1725.0,1765.0,1710.0,1762.0,1733.0,50.0,21.0,881372.0,3054983.8,808280.0,440.0,
FG2401.ZCE,20231121,1762.0,1733.0,1760.0,1804.0,1740.0,1752.0,1769.0,19.0,36.0,1065495.0,3769041.77,781659.0,-26621.0,
FG2401.ZCE,20231122,1752.0,1769.0,1755.0,1778.0,1704.0,1729.0,1738.0,-40.0,-31.0,1126139.0,3915255.23,775248.0,-6411.0,
FG2401.ZCE,20231123,1729.0,1738.0,1735.0,1750.0,1710.0,1746.0,1729.0,8.0,-9.0,760275.0,2628723.81,755160.0,-20088.0,
FG2401.ZCE,20231124,1746.0,1729.0,1753.0,1756.0,1701.0,1732.0,1731.0,3.0,2.0,875827.0,3032310.43,690534.0,-64626.0,
FG2401.ZCE,20231127,1732.0,1731.0,1731.0,1766.0,1712.0,1746.0,1737.0,15.0,6.0,717057.0,2491721.57,673122.0,-17412.0,
FG2401.ZCE,20231128,1746.0,1737.0,1745.0,1794.0,1725.0,1745.0,1759.0,8.0,22.0,976826.0,3435725.74,637897.0,-35225.0,
FG2401.ZCE,20231129,1745.0,1759.0,1755.0,1818.0,1748.0,1806.0,1786.0,47.0,27.0,831403.0,2970362.4,681561.0,43664.0,
FG2401.ZCE,20231130,1806.0,1786.0,1814.0,1816.0,1763.0,1789.0,1780.0,3.0,-6.0,721527.0,2567959.02,617936.0,-63625.0,
FG2401.ZCE,20231201,1789.0,1780.0,1790.0,1924.0,1790.0,1918.0,1849.0,138.0,69.0,1151082.0,4257081.23,612025.0,-5911.0,
FG2401.ZCE,20231204,1918.0,1849.0,1924.0,1998.0,1852.0,1887.0,1915.0,38.0,66.0,1623924.0,6219907.26,537303.0,-74722.0,
FG2401.ZCE,20231205,1887.0,1915.0,1882.0,1905.0,1822.0,1855.0,1864.0,-60.0,-51.0,1031105.0,3843991.99,487253.0,-50050.0,
FG2401.ZCE,20231206,1855.0,1864.0,1849.0,1875.0,1820.0,1859.0,1846.0,-5.0,-18.0,761582.0,2812016.02,443816.0,-43437.0,
FG2401.ZCE,20231207,1859.0,1846.0,1864.0,1933.0,1848.0,1898.0,1889.0,52.0,43.0,974637.0,3681989.54,380534.0,-63282.0,
FG2401.ZCE,20231208,1898.0,1889.0,1898.0,1899.0,1776.0,1841.0,1864.0,-48.0,-25.0,545968.0,2035751.54,288443.0,-92091.0,
FG2401.ZCE,20231211,1841.0,1864.0,1853.0,1854.0,1805.0,1834.0,1831.0,-30.0,-33.0,248818.0,911349.0,247011.0,-41432.0,
FG2401.ZCE,20231212,1834.0,1831.0,1837.0,1837.0,1800.0,1815.0,1818.0,-16.0,-13.0,142366.0,517730.62,209475.0,-37536.0,
FG2401.ZCE,20231213,1815.0,1818.0,1809.0,1815.0,1756.0,1781.0,1780.0,-37.0,-38.0,170394.0,606590.69,160664.0,-48811.0,
FG2401.ZCE,20231214,1781.0,1780.0,1776.0,1783.0,1757.0,1760.0,1770.0,-20.0,-10.0,73302.0,259535.9,141460.0,-19204.0,
FG2401.ZCE,20231215,1760.0,1770.0,1764.0,1780.0,1741.0,1742.0,1765.0,-28.0,-5.0,84109.0,296981.13,118123.0,-23337.0,
FG2401.ZCE,20231218,1742.0,1765.0,1740.0,1751.0,1698.0,1703.0,1718.0,-62.0,-47.0,84741.0,291210.67,103118.0,-15005.0,
FG2401.ZCE,20231219,1703.0,1718.0,1704.0,1739.0,1703.0,1722.0,1720.0,4.0,2.0,46801.0,161038.1,94837.0,-8281.0,
FG2401.ZCE,20231220,1722.0,1720.0,1726.0,1756.0,1726.0,1746.0,1743.0,26.0,23.0,42107.0,146759.41,86621.0,-8216.0,
FG2401.ZCE,20231221,1746.0,1743.0,1746.0,1814.0,1729.0,1810.0,1767.0,67.0,24.0,62982.0,222585.08,74683.0,-11938.0,
FG2401.ZCE,20231222,1810.0,1767.0,1806.0,1843.0,1780.0,1821.0,1810.0,54.0,43.0,47999.0,173791.49,66606.0,-8077.0,
FG2401.ZCE,20231225,1821.0,1810.0,1811.0,1817.0,1762.0,1779.0,1786.0,-31.0,-24.0,33836.0,120889.58,57919.0,-8687.0,
FG2401.ZCE,20231226,1779.0,1786.0,1780.0,1795.0,1753.0,1771.0,1774.0,-15.0,-12.0,24946.0,88513.18,51016.0,-6903.0,
FG2401.ZCE,20231227,1771.0,1774.0,1770.0,1784.0,1758.0,1760.0,1769.0,-14.0,-5.0,26042.0,92134.86,38832.0,-12184.0,
FG2401.ZCE,20231228,1760.0,1769.0,1761.0,1775.0,1745.0,1755.0,1759.0,-14.0,-10.0,25041.0,88088.98,31223.0,-7609.0,
FG2401.ZCE,20231229,1755.0,1759.0,1754.0,1794.0,1745.0,1780.0,1768.0,21.0,9.0,29057.0,102722.39,11689.0,-19534.0,
FG2401.ZCE,20240102,1780.0,1768.0,1775.0,1789.0,1750.0,1773.0,1775.0,5.0,7.0,1964.0,6972.16,10271.0,-1418.0,
FG2401.ZCE,20240103,1773.0,1775.0,1775.0,1864.0,1775.0,1851.0,1848.0,76.0,73.0,1379.0,5096.69,9058.0,-1213.0,
FG2401.ZCE,20240104,1851.0,1848.0,1845.0,1852.0,1800.0,1820.0,1822.0,-28.0,-26.0,1920.0,6994.88,7815.0,-1243.0,
FG2401.ZCE,20240105,1820.0,1822.0,1835.0,1835.0,1780.0,1795.0,1787.0,-27.0,-35.0,719.0,2569.23,7101.0,-714.0,
FG2401.ZCE,20240108,1795.0,1787.0,1826.0,1826.0,1750.0,1773.0,1778.0,-14.0,-9.0,526.0,1870.88,6785.0,-316.0,
FG2401.ZCE,20240109,1773.0,1778.0,1766.0,1784.0,1766.0,1770.0,1766.0,-8.0,-12.0,460.0,1624.9,6335.0,-450.0,
FG2401.ZCE,20240110,1770.0,1766.0,1770.0,1773.0,1710.0,1710.0,1757.0,-56.0,-9.0,1342.0,4716.97,5223.0,-1112.0,
FG2401.ZCE,20240111,1710.0,1757.0,1710.0,1732.0,1703.0,1730.0,1713.0,-27.0,-44.0,1128.0,3865.23,4174.0,-1049.0,
FG2401.ZCE,20240112,1730.0,1713.0,1713.0,1735.0,1695.0,1713.0,1716.0,0.0,3.0,1494.0,5126.54,3006.0,-1168.0,
FG2401.ZCE,20240115,1713.0,1716.0,1690.0,1717.0,1677.0,1686.0,1700.0,-30.0,-16.0,933.0,3172.22,0.0,-3006.0,
1 ts_code trade_date pre_close pre_settle open high low close settle change1 change2 vol amount oi oi_chg delv_settle
2 FG2401.ZCE 20230117 1732.0 1701.0 1701.0 1677.0 1693.0 1685.0 -39.0 -47.0 368.0 1240.28 270.0
3 FG2401.ZCE 20230118 1693.0 1685.0 1686.0 1727.0 1686.0 1724.0 1710.0 39.0 25.0 259.0 885.82 340.0 70.0
4 FG2401.ZCE 20230119 1724.0 1710.0 1727.0 1759.0 1723.0 1735.0 1741.0 25.0 31.0 162.0 564.2 358.0 18.0
5 FG2401.ZCE 20230120 1735.0 1741.0 1742.0 1752.0 1740.0 1749.0 1745.0 8.0 4.0 82.0 286.19 375.0 17.0
6 FG2401.ZCE 20230130 1749.0 1745.0 1790.0 1790.0 1674.0 1676.0 1703.0 -69.0 -42.0 912.0 3106.53 863.0 488.0
7 FG2401.ZCE 20230131 1676.0 1703.0 1682.0 1688.0 1649.0 1653.0 1664.0 -50.0 -39.0 1331.0 4429.26 1799.0 936.0
8 FG2401.ZCE 20230201 1653.0 1664.0 1653.0 1674.0 1640.0 1646.0 1654.0 -18.0 -10.0 1218.0 4029.06 2227.0 428.0
9 FG2401.ZCE 20230202 1646.0 1654.0 1647.0 1650.0 1593.0 1598.0 1622.0 -56.0 -32.0 2773.0 8996.61 3582.0 1355.0
10 FG2401.ZCE 20230203 1598.0 1622.0 1603.0 1624.0 1595.0 1614.0 1607.0 -8.0 -15.0 1140.0 3664.66 3958.0 376.0
11 FG2401.ZCE 20230206 1614.0 1607.0 1617.0 1625.0 1595.0 1600.0 1609.0 -7.0 2.0 2022.0 6508.34 4273.0 315.0
12 FG2401.ZCE 20230207 1600.0 1609.0 1604.0 1604.0 1565.0 1578.0 1582.0 -31.0 -27.0 1922.0 6081.57 5152.0 879.0
13 FG2401.ZCE 20230208 1578.0 1582.0 1581.0 1581.0 1564.0 1575.0 1572.0 -7.0 -10.0 1395.0 4386.41 5660.0 508.0
14 FG2401.ZCE 20230209 1575.0 1572.0 1577.0 1580.0 1566.0 1569.0 1573.0 -3.0 1.0 1562.0 4912.68 6188.0 528.0
15 FG2401.ZCE 20230210 1569.0 1573.0 1570.0 1575.0 1534.0 1562.0 1559.0 -11.0 -14.0 3387.0 10562.12 7374.0 1186.0
16 FG2401.ZCE 20230213 1562.0 1559.0 1570.0 1570.0 1544.0 1552.0 1557.0 -7.0 -2.0 2836.0 8831.72 8412.0 1038.0
17 FG2401.ZCE 20230214 1552.0 1557.0 1552.0 1564.0 1536.0 1562.0 1550.0 5.0 -7.0 2796.0 8665.12 9354.0 942.0
18 FG2401.ZCE 20230215 1562.0 1550.0 1563.0 1579.0 1556.0 1565.0 1564.0 15.0 14.0 3096.0 9686.89 9747.0 393.0
19 FG2401.ZCE 20230216 1565.0 1564.0 1568.0 1580.0 1563.0 1571.0 1571.0 7.0 7.0 2751.0 8643.68 9985.0 238.0
20 FG2401.ZCE 20230217 1571.0 1571.0 1571.0 1579.0 1556.0 1564.0 1569.0 -7.0 -2.0 1888.0 5922.68 10432.0 447.0
21 FG2401.ZCE 20230220 1564.0 1569.0 1559.0 1574.0 1554.0 1569.0 1563.0 0.0 -6.0 2552.0 7976.03 10847.0 415.0
22 FG2401.ZCE 20230221 1569.0 1563.0 1570.0 1592.0 1570.0 1590.0 1584.0 27.0 21.0 3475.0 11007.57 10329.0 -518.0
23 FG2401.ZCE 20230222 1590.0 1584.0 1588.0 1589.0 1572.0 1582.0 1580.0 -2.0 -4.0 3652.0 11540.2 11007.0 678.0
24 FG2401.ZCE 20230223 1582.0 1580.0 1582.0 1598.0 1578.0 1584.0 1586.0 4.0 6.0 3556.0 11282.84 11272.0 265.0
25 FG2401.ZCE 20230224 1584.0 1586.0 1585.0 1587.0 1563.0 1567.0 1574.0 -19.0 -12.0 3995.0 12573.26 12742.0 1470.0
26 FG2401.ZCE 20230227 1567.0 1574.0 1562.0 1573.0 1555.0 1562.0 1565.0 -12.0 -9.0 2447.0 7661.39 13810.0 1068.0
27 FG2401.ZCE 20230228 1562.0 1565.0 1558.0 1566.0 1558.0 1564.0 1562.0 -1.0 -3.0 1218.0 3805.18 14156.0 346.0
28 FG2401.ZCE 20230301 1564.0 1562.0 1565.0 1569.0 1547.0 1564.0 1558.0 2.0 -4.0 3427.0 10677.84 15004.0 848.0
29 FG2401.ZCE 20230302 1564.0 1558.0 1568.0 1578.0 1565.0 1575.0 1572.0 17.0 14.0 2251.0 7075.23 15066.0 62.0
30 FG2401.ZCE 20230303 1575.0 1572.0 1578.0 1587.0 1576.0 1585.0 1582.0 13.0 10.0 3412.0 10798.0 15637.0 571.0
31 FG2401.ZCE 20230306 1585.0 1582.0 1587.0 1609.0 1577.0 1608.0 1590.0 26.0 8.0 7194.0 22879.32 16904.0 1267.0
32 FG2401.ZCE 20230307 1608.0 1590.0 1611.0 1620.0 1607.0 1614.0 1614.0 24.0 24.0 4887.0 15773.88 16897.0 -7.0
33 FG2401.ZCE 20230308 1614.0 1614.0 1615.0 1628.0 1600.0 1610.0 1617.0 -4.0 3.0 5949.0 19244.16 16634.0 -263.0
34 FG2401.ZCE 20230309 1610.0 1617.0 1610.0 1614.0 1595.0 1605.0 1602.0 -12.0 -15.0 4425.0 14178.19 17580.0 946.0
35 FG2401.ZCE 20230310 1605.0 1602.0 1608.0 1645.0 1605.0 1629.0 1625.0 27.0 23.0 9410.0 30589.06 19506.0 1926.0
36 FG2401.ZCE 20230313 1629.0 1625.0 1635.0 1655.0 1626.0 1650.0 1642.0 25.0 17.0 8538.0 28030.82 20679.0 1173.0
37 FG2401.ZCE 20230314 1650.0 1642.0 1635.0 1657.0 1619.0 1622.0 1638.0 -20.0 -4.0 10132.0 33185.12 23695.0 3016.0
38 FG2401.ZCE 20230315 1622.0 1638.0 1623.0 1640.0 1611.0 1619.0 1628.0 -19.0 -10.0 10016.0 32616.3 26623.0 2928.0
39 FG2401.ZCE 20230316 1619.0 1628.0 1612.0 1620.0 1545.0 1545.0 1585.0 -83.0 -43.0 17903.0 56767.77 27629.0 1006.0
40 FG2401.ZCE 20230317 1545.0 1585.0 1548.0 1576.0 1541.0 1562.0 1560.0 -23.0 -25.0 8115.0 25316.29 28746.0 1117.0
41 FG2401.ZCE 20230320 1562.0 1560.0 1567.0 1578.0 1536.0 1538.0 1558.0 -22.0 -2.0 10935.0 34074.32 30870.0 2124.0
42 FG2401.ZCE 20230321 1538.0 1558.0 1540.0 1555.0 1538.0 1540.0 1546.0 -18.0 -12.0 6510.0 20126.5 32368.0 1498.0
43 FG2401.ZCE 20230322 1540.0 1546.0 1545.0 1559.0 1521.0 1532.0 1538.0 -14.0 -8.0 12173.0 37449.19 36369.0 4001.0
44 FG2401.ZCE 20230323 1532.0 1538.0 1546.0 1546.0 1521.0 1529.0 1530.0 -9.0 -8.0 10198.0 31201.28 39446.0 3077.0
45 FG2401.ZCE 20230324 1529.0 1530.0 1530.0 1537.0 1523.0 1536.0 1529.0 6.0 -1.0 7323.0 22398.17 40380.0 934.0
46 FG2401.ZCE 20230327 1536.0 1529.0 1531.0 1565.0 1531.0 1558.0 1555.0 29.0 26.0 11174.0 34758.99 41522.0 1142.0
47 FG2401.ZCE 20230328 1558.0 1555.0 1565.0 1588.0 1558.0 1584.0 1576.0 29.0 21.0 11602.0 36558.95 45068.0 3546.0
48 FG2401.ZCE 20230329 1584.0 1576.0 1579.0 1590.0 1560.0 1570.0 1575.0 -6.0 -1.0 10175.0 32044.28 47461.0 2393.0
49 FG2401.ZCE 20230330 1570.0 1575.0 1575.0 1588.0 1565.0 1577.0 1578.0 2.0 3.0 8330.0 26292.99 48653.0 1192.0
50 FG2401.ZCE 20230331 1577.0 1578.0 1581.0 1581.0 1548.0 1550.0 1559.0 -28.0 -19.0 18949.0 59092.08 55296.0 6643.0
51 FG2401.ZCE 20230403 1550.0 1559.0 1550.0 1574.0 1550.0 1561.0 1564.0 2.0 5.0 17550.0 54884.25 60647.0 5351.0
52 FG2401.ZCE 20230404 1561.0 1564.0 1558.0 1558.0 1530.0 1539.0 1537.0 -25.0 -27.0 15564.0 47859.05 65465.0 4818.0
53 FG2401.ZCE 20230406 1539.0 1537.0 1544.0 1570.0 1544.0 1562.0 1561.0 25.0 24.0 17033.0 53189.18 69668.0 4203.0
54 FG2401.ZCE 20230407 1562.0 1561.0 1561.0 1580.0 1558.0 1579.0 1573.0 18.0 12.0 14493.0 45586.22 72470.0 2802.0
55 FG2401.ZCE 20230410 1579.0 1573.0 1588.0 1599.0 1550.0 1564.0 1578.0 -9.0 5.0 21980.0 69389.65 77211.0 4741.0
56 FG2401.ZCE 20230411 1564.0 1578.0 1573.0 1573.0 1522.0 1548.0 1546.0 -30.0 -32.0 20828.0 64394.38 82310.0 5099.0
57 FG2401.ZCE 20230412 1548.0 1546.0 1548.0 1553.0 1521.0 1547.0 1541.0 1.0 -5.0 21944.0 67624.24 85622.0 3312.0
58 FG2401.ZCE 20230413 1547.0 1541.0 1550.0 1552.0 1523.0 1537.0 1538.0 -4.0 -3.0 21631.0 66540.07 90284.0 4662.0
59 FG2401.ZCE 20230414 1537.0 1538.0 1540.0 1582.0 1539.0 1571.0 1563.0 33.0 25.0 37123.0 116011.67 93432.0 3148.0
60 FG2401.ZCE 20230417 1571.0 1563.0 1572.0 1628.0 1564.0 1622.0 1602.0 59.0 39.0 48516.0 155473.23 104427.0 10995.0
61 FG2401.ZCE 20230418 1622.0 1602.0 1623.0 1633.0 1598.0 1628.0 1615.0 26.0 13.0 37238.0 120298.7 110578.0 6151.0
62 FG2401.ZCE 20230419 1628.0 1615.0 1630.0 1673.0 1630.0 1640.0 1653.0 25.0 38.0 66566.0 220072.95 124967.0 14389.0
63 FG2401.ZCE 20230420 1640.0 1653.0 1639.0 1710.0 1626.0 1694.0 1658.0 41.0 5.0 77245.0 256082.86 133985.0 9018.0
64 FG2401.ZCE 20230421 1694.0 1658.0 1700.0 1762.0 1655.0 1665.0 1708.0 7.0 50.0 148623.0 507652.92 156227.0 22242.0
65 FG2401.ZCE 20230424 1665.0 1708.0 1670.0 1720.0 1634.0 1689.0 1684.0 -19.0 -24.0 115004.0 387235.16 149633.0 -6594.0
66 FG2401.ZCE 20230425 1689.0 1684.0 1706.0 1724.0 1637.0 1666.0 1681.0 -18.0 -3.0 110950.0 372971.33 160407.0 10774.0
67 FG2401.ZCE 20230426 1666.0 1681.0 1660.0 1660.0 1613.0 1632.0 1634.0 -49.0 -47.0 98174.0 320885.75 155998.0 -4409.0
68 FG2401.ZCE 20230427 1632.0 1634.0 1625.0 1634.0 1578.0 1584.0 1607.0 -50.0 -27.0 79050.0 254028.25 154566.0 -1432.0
69 FG2401.ZCE 20230428 1584.0 1607.0 1586.0 1617.0 1562.0 1615.0 1592.0 8.0 -15.0 79186.0 252079.07 156156.0 1590.0
70 FG2401.ZCE 20230504 1615.0 1592.0 1591.0 1622.0 1571.0 1575.0 1594.0 -17.0 2.0 63983.0 204011.79 159190.0 3034.0
71 FG2401.ZCE 20230505 1575.0 1594.0 1578.0 1594.0 1543.0 1592.0 1570.0 -2.0 -24.0 101632.0 319214.02 167262.0 8072.0
72 FG2401.ZCE 20230508 1592.0 1570.0 1592.0 1623.0 1564.0 1599.0 1587.0 29.0 17.0 133969.0 425329.68 177954.0 10692.0
73 FG2401.ZCE 20230509 1599.0 1587.0 1594.0 1599.0 1552.0 1557.0 1578.0 -30.0 -9.0 101576.0 320672.68 188831.0 10877.0
74 FG2401.ZCE 20230510 1557.0 1578.0 1559.0 1572.0 1545.0 1552.0 1557.0 -26.0 -21.0 76860.0 239328.62 197998.0 9167.0
75 FG2401.ZCE 20230511 1552.0 1557.0 1551.0 1571.0 1526.0 1533.0 1541.0 -24.0 -16.0 141321.0 435642.18 207093.0 9095.0
76 FG2401.ZCE 20230512 1533.0 1541.0 1525.0 1535.0 1502.0 1524.0 1520.0 -17.0 -21.0 123129.0 374382.93 202078.0 -5015.0
77 FG2401.ZCE 20230515 1524.0 1520.0 1530.0 1545.0 1473.0 1482.0 1503.0 -38.0 -17.0 163210.0 490624.23 207418.0 5340.0
78 FG2401.ZCE 20230516 1482.0 1503.0 1483.0 1494.0 1469.0 1479.0 1481.0 -24.0 -22.0 104751.0 310283.52 209738.0 2320.0
79 FG2401.ZCE 20230517 1479.0 1481.0 1483.0 1529.0 1481.0 1505.0 1506.0 24.0 25.0 120420.0 362586.13 212178.0 2440.0
80 FG2401.ZCE 20230518 1505.0 1506.0 1511.0 1537.0 1495.0 1496.0 1518.0 -10.0 12.0 129331.0 392572.84 218126.0 5948.0
81 FG2401.ZCE 20230519 1496.0 1518.0 1492.0 1498.0 1438.0 1459.0 1468.0 -59.0 -50.0 175286.0 514714.15 226598.0 8472.0
82 FG2401.ZCE 20230522 1459.0 1468.0 1459.0 1460.0 1351.0 1359.0 1402.0 -109.0 -66.0 229882.0 644616.97 247723.0 21125.0
83 FG2401.ZCE 20230523 1359.0 1402.0 1370.0 1401.0 1336.0 1341.0 1368.0 -61.0 -34.0 199904.0 546903.91 254396.0 6673.0
84 FG2401.ZCE 20230524 1341.0 1368.0 1360.0 1360.0 1305.0 1316.0 1328.0 -52.0 -40.0 255255.0 677878.53 276610.0 22214.0
85 FG2401.ZCE 20230525 1316.0 1328.0 1322.0 1346.0 1317.0 1335.0 1330.0 7.0 2.0 169862.0 451923.14 272202.0 -4408.0
86 FG2401.ZCE 20230526 1335.0 1330.0 1334.0 1352.0 1296.0 1342.0 1324.0 12.0 -6.0 199697.0 528871.71 269781.0 -2421.0
87 FG2401.ZCE 20230529 1342.0 1324.0 1340.0 1369.0 1328.0 1345.0 1348.0 21.0 24.0 217984.0 587891.27 259728.0 -10053.0
88 FG2401.ZCE 20230530 1345.0 1348.0 1342.0 1353.0 1300.0 1311.0 1325.0 -37.0 -23.0 168137.0 445651.22 274165.0 14437.0
89 FG2401.ZCE 20230531 1311.0 1325.0 1302.0 1306.0 1282.0 1296.0 1293.0 -29.0 -32.0 145899.0 377273.74 274768.0 603.0
90 FG2401.ZCE 20230601 1296.0 1293.0 1294.0 1324.0 1285.0 1319.0 1306.0 26.0 13.0 112867.0 294891.93 273236.0 -1532.0
91 FG2401.ZCE 20230602 1319.0 1306.0 1318.0 1420.0 1312.0 1401.0 1369.0 95.0 63.0 250283.0 685399.38 267732.0 -5504.0
92 FG2401.ZCE 20230605 1401.0 1369.0 1408.0 1443.0 1367.0 1386.0 1401.0 17.0 32.0 241469.0 676573.33 248545.0 -19187.0
93 FG2401.ZCE 20230606 1386.0 1401.0 1375.0 1398.0 1358.0 1383.0 1379.0 -18.0 -22.0 124400.0 343088.01 244636.0 -3909.0
94 FG2401.ZCE 20230607 1383.0 1379.0 1381.0 1404.0 1368.0 1383.0 1388.0 4.0 9.0 120223.0 333699.19 251140.0 6504.0
95 FG2401.ZCE 20230608 1383.0 1388.0 1393.0 1416.0 1383.0 1400.0 1400.0 12.0 12.0 113612.0 318063.66 260559.0 9419.0
96 FG2401.ZCE 20230609 1400.0 1400.0 1405.0 1418.0 1394.0 1413.0 1406.0 13.0 6.0 69435.0 195279.64 262776.0 2217.0
97 FG2401.ZCE 20230612 1413.0 1406.0 1419.0 1441.0 1399.0 1404.0 1417.0 -2.0 11.0 118162.0 334858.51 268518.0 5742.0
98 FG2401.ZCE 20230613 1404.0 1417.0 1405.0 1449.0 1401.0 1448.0 1424.0 31.0 7.0 101196.0 288247.7 265891.0 -2627.0
99 FG2401.ZCE 20230614 1448.0 1424.0 1451.0 1493.0 1437.0 1470.0 1466.0 46.0 42.0 150148.0 440336.87 273658.0 7767.0
100 FG2401.ZCE 20230615 1470.0 1466.0 1468.0 1475.0 1414.0 1441.0 1443.0 -25.0 -23.0 139496.0 402574.87 277376.0 3718.0
101 FG2401.ZCE 20230616 1441.0 1443.0 1445.0 1473.0 1440.0 1455.0 1458.0 12.0 15.0 147252.0 429529.1 266416.0 -10960.0
102 FG2401.ZCE 20230619 1455.0 1458.0 1450.0 1460.0 1381.0 1392.0 1410.0 -66.0 -48.0 223276.0 629837.52 265265.0 -1151.0
103 FG2401.ZCE 20230620 1392.0 1410.0 1396.0 1398.0 1374.0 1386.0 1390.0 -24.0 -20.0 102341.0 284412.55 272606.0 7341.0
104 FG2401.ZCE 20230621 1386.0 1390.0 1385.0 1396.0 1360.0 1368.0 1379.0 -22.0 -11.0 97241.0 268104.95 275292.0 2686.0
105 FG2401.ZCE 20230626 1368.0 1379.0 1351.0 1376.0 1337.0 1349.0 1354.0 -30.0 -25.0 89931.0 243555.45 280840.0 5548.0
106 FG2401.ZCE 20230627 1349.0 1354.0 1352.0 1379.0 1336.0 1361.0 1358.0 7.0 4.0 121771.0 330767.69 284230.0 3390.0
107 FG2401.ZCE 20230628 1361.0 1358.0 1362.0 1370.0 1348.0 1364.0 1361.0 6.0 3.0 77967.0 212196.47 287640.0 3410.0
108 FG2401.ZCE 20230629 1364.0 1361.0 1366.0 1374.0 1350.0 1371.0 1362.0 10.0 1.0 81348.0 221648.41 292101.0 4461.0
109 FG2401.ZCE 20230630 1371.0 1362.0 1367.0 1410.0 1365.0 1382.0 1395.0 20.0 33.0 176416.0 492034.16 296007.0 3906.0
110 FG2401.ZCE 20230703 1382.0 1395.0 1385.0 1395.0 1377.0 1390.0 1387.0 -5.0 -8.0 81111.0 224925.03 305397.0 9390.0
111 FG2401.ZCE 20230704 1390.0 1387.0 1390.0 1419.0 1387.0 1409.0 1402.0 22.0 15.0 131849.0 369778.46 308780.0 3383.0
112 FG2401.ZCE 20230705 1409.0 1402.0 1415.0 1417.0 1393.0 1408.0 1405.0 6.0 3.0 80641.0 226594.53 312354.0 3574.0
113 FG2401.ZCE 20230706 1408.0 1405.0 1415.0 1416.0 1389.0 1400.0 1401.0 -5.0 -4.0 80817.0 226458.95 324360.0 12006.0
114 FG2401.ZCE 20230707 1400.0 1401.0 1398.0 1420.0 1394.0 1409.0 1408.0 8.0 7.0 116813.0 329046.08 324474.0 114.0
115 FG2401.ZCE 20230710 1409.0 1408.0 1409.0 1423.0 1400.0 1404.0 1409.0 -4.0 1.0 74346.0 209576.14 325825.0 1351.0
116 FG2401.ZCE 20230711 1404.0 1409.0 1410.0 1443.0 1407.0 1425.0 1428.0 16.0 19.0 144843.0 413623.06 320922.0 -4903.0
117 FG2401.ZCE 20230712 1425.0 1428.0 1425.0 1443.0 1424.0 1438.0 1434.0 10.0 6.0 95035.0 272610.3 330977.0 10055.0
118 FG2401.ZCE 20230713 1438.0 1434.0 1441.0 1445.0 1408.0 1431.0 1429.0 -3.0 -5.0 130334.0 372583.79 331165.0 188.0
119 FG2401.ZCE 20230714 1431.0 1429.0 1432.0 1480.0 1430.0 1473.0 1456.0 44.0 27.0 160582.0 467557.38 344178.0 13013.0
120 FG2401.ZCE 20230717 1473.0 1456.0 1476.0 1481.0 1423.0 1426.0 1454.0 -30.0 -2.0 217135.0 631409.3 353755.0 9577.0
121 FG2401.ZCE 20230718 1426.0 1454.0 1436.0 1464.0 1430.0 1460.0 1447.0 6.0 -7.0 128341.0 371349.51 369782.0 16027.0
122 FG2401.ZCE 20230719 1460.0 1447.0 1463.0 1502.0 1461.0 1499.0 1487.0 52.0 40.0 186458.0 554524.88 368490.0 -1292.0
123 FG2401.ZCE 20230720 1499.0 1487.0 1493.0 1527.0 1466.0 1477.0 1492.0 -10.0 5.0 328246.0 979690.19 385631.0 17141.0
124 FG2401.ZCE 20230721 1477.0 1492.0 1484.0 1489.0 1450.0 1464.0 1473.0 -28.0 -19.0 174413.0 513647.06 396880.0 11249.0
125 FG2401.ZCE 20230724 1464.0 1473.0 1476.0 1485.0 1427.0 1431.0 1451.0 -42.0 -22.0 234161.0 679358.14 404357.0 7477.0
126 FG2401.ZCE 20230725 1431.0 1451.0 1439.0 1484.0 1435.0 1471.0 1460.0 20.0 9.0 186112.0 543592.37 411574.0 7217.0
127 FG2401.ZCE 20230726 1471.0 1460.0 1471.0 1551.0 1465.0 1518.0 1509.0 58.0 49.0 413975.0 1249527.45 400334.0 -11240.0
128 FG2401.ZCE 20230727 1518.0 1509.0 1512.0 1580.0 1501.0 1541.0 1542.0 32.0 33.0 433727.0 1337988.3 367285.0 -33049.0
129 FG2401.ZCE 20230728 1541.0 1542.0 1544.0 1561.0 1510.0 1535.0 1536.0 -7.0 -6.0 358541.0 1101567.6 389613.0 22328.0
130 FG2401.ZCE 20230731 1535.0 1536.0 1536.0 1576.0 1521.0 1569.0 1552.0 33.0 16.0 365461.0 1134521.36 422401.0 32788.0
131 FG2401.ZCE 20230801 1569.0 1552.0 1574.0 1653.0 1570.0 1652.0 1612.0 100.0 60.0 595652.0 1920656.29 401855.0 -20546.0
132 FG2401.ZCE 20230802 1652.0 1612.0 1642.0 1674.0 1621.0 1634.0 1650.0 22.0 38.0 649923.0 2145250.41 407263.0 5408.0
133 FG2401.ZCE 20230803 1634.0 1650.0 1639.0 1662.0 1572.0 1588.0 1614.0 -62.0 -36.0 813405.0 2625292.47 434293.0 27030.0
134 FG2401.ZCE 20230804 1588.0 1614.0 1601.0 1646.0 1598.0 1615.0 1623.0 1.0 9.0 828400.0 2689421.05 487272.0 52979.0
135 FG2401.ZCE 20230807 1615.0 1623.0 1624.0 1629.0 1533.0 1550.0 1561.0 -73.0 -62.0 843449.0 2632541.7 558226.0 70954.0
136 FG2401.ZCE 20230808 1550.0 1561.0 1551.0 1568.0 1523.0 1535.0 1542.0 -26.0 -19.0 662693.0 2043104.51 589963.0 31737.0
137 FG2401.ZCE 20230809 1535.0 1542.0 1534.0 1557.0 1521.0 1541.0 1538.0 -1.0 -4.0 560007.0 1723091.52 615834.0 25871.0
138 FG2401.ZCE 20230810 1541.0 1538.0 1538.0 1572.0 1530.0 1539.0 1546.0 1.0 8.0 658625.0 2036690.7 673638.0 57804.0
139 FG2401.ZCE 20230811 1539.0 1546.0 1535.0 1594.0 1530.0 1590.0 1565.0 44.0 19.0 790255.0 2473170.84 709511.0 35873.0
140 FG2401.ZCE 20230814 1590.0 1565.0 1592.0 1602.0 1541.0 1578.0 1565.0 13.0 0.0 1040976.0 3258681.24 723826.0 14315.0
141 FG2401.ZCE 20230815 1578.0 1565.0 1578.0 1588.0 1545.0 1562.0 1566.0 -3.0 1.0 878536.0 2750870.74 758104.0 34278.0
142 FG2401.ZCE 20230816 1562.0 1566.0 1556.0 1576.0 1523.0 1555.0 1548.0 -11.0 -18.0 1103771.0 3418354.11 787500.0 29396.0
143 FG2401.ZCE 20230817 1555.0 1548.0 1559.0 1592.0 1546.0 1586.0 1569.0 38.0 21.0 1119345.0 3512031.37 793792.0 6292.0
144 FG2401.ZCE 20230818 1586.0 1569.0 1589.0 1621.0 1555.0 1574.0 1585.0 5.0 16.0 1300633.0 4123877.0 822654.0 28862.0
145 FG2401.ZCE 20230821 1574.0 1585.0 1568.0 1682.0 1549.0 1663.0 1617.0 78.0 32.0 2165548.0 7004448.47 818539.0 -4115.0
146 FG2401.ZCE 20230822 1663.0 1617.0 1647.0 1665.0 1592.0 1613.0 1625.0 -4.0 8.0 1660620.0 5395742.23 848298.0 29759.0
147 FG2401.ZCE 20230823 1613.0 1625.0 1620.0 1654.0 1605.0 1618.0 1628.0 -7.0 3.0 1372761.0 4468768.34 840502.0 -7796.0
148 FG2401.ZCE 20230824 1618.0 1628.0 1620.0 1666.0 1612.0 1615.0 1638.0 -13.0 10.0 1421304.0 4655590.53 836542.0 -3960.0
149 FG2401.ZCE 20230825 1615.0 1638.0 1614.0 1632.0 1592.0 1618.0 1616.0 -20.0 -22.0 1240132.0 4009118.9 848178.0 11636.0
150 FG2401.ZCE 20230828 1618.0 1616.0 1627.0 1653.0 1553.0 1572.0 1607.0 -44.0 -9.0 1808378.0 5813446.82 866116.0 17938.0
151 FG2401.ZCE 20230829 1572.0 1607.0 1573.0 1596.0 1549.0 1578.0 1574.0 -29.0 -33.0 1528108.0 4809871.63 856912.0 -9204.0
152 FG2401.ZCE 20230830 1578.0 1574.0 1585.0 1716.0 1585.0 1716.0 1659.0 142.0 85.0 2412774.0 8005182.28 951352.0 94440.0
153 FG2401.ZCE 20230831 1716.0 1659.0 1748.0 1797.0 1726.0 1768.0 1764.0 109.0 105.0 2680861.0 9457320.42 863870.0 -87482.0
154 FG2401.ZCE 20230901 1768.0 1764.0 1770.0 1849.0 1743.0 1812.0 1796.0 48.0 32.0 2707912.0 9724305.39 855244.0 -8626.0
155 FG2401.ZCE 20230904 1812.0 1796.0 1821.0 1839.0 1736.0 1748.0 1788.0 -48.0 -8.0 2268791.0 8111365.66 820550.0 -34694.0
156 FG2401.ZCE 20230905 1748.0 1788.0 1744.0 1785.0 1738.0 1757.0 1763.0 -31.0 -25.0 1351260.0 4765258.89 823561.0 3011.0
157 FG2401.ZCE 20230906 1757.0 1763.0 1745.0 1783.0 1712.0 1779.0 1757.0 16.0 -6.0 1466999.0 5153880.47 859243.0 35682.0
158 FG2401.ZCE 20230907 1779.0 1757.0 1780.0 1788.0 1722.0 1745.0 1755.0 -12.0 -2.0 1410943.0 4951899.57 841585.0 -17658.0
159 FG2401.ZCE 20230908 1745.0 1755.0 1741.0 1767.0 1684.0 1689.0 1734.0 -66.0 -21.0 1609437.0 5581285.08 849293.0 7708.0
160 FG2401.ZCE 20230911 1689.0 1734.0 1695.0 1766.0 1675.0 1748.0 1722.0 14.0 -12.0 1329919.0 4578972.17 860589.0 11296.0
161 FG2401.ZCE 20230912 1748.0 1722.0 1753.0 1776.0 1732.0 1767.0 1757.0 45.0 35.0 1149136.0 4037701.49 908886.0 48297.0
162 FG2401.ZCE 20230913 1767.0 1757.0 1774.0 1774.0 1680.0 1695.0 1722.0 -62.0 -35.0 1547761.0 5331966.26 968169.0 59283.0
163 FG2401.ZCE 20230914 1695.0 1722.0 1702.0 1727.0 1690.0 1714.0 1710.0 -8.0 -12.0 1086234.0 3714929.18 935554.0 -32615.0
164 FG2401.ZCE 20230915 1714.0 1710.0 1726.0 1734.0 1660.0 1707.0 1702.0 -3.0 -8.0 1397400.0 4756865.16 969587.0 34033.0
165 FG2401.ZCE 20230918 1707.0 1702.0 1702.0 1713.0 1670.0 1708.0 1695.0 6.0 -7.0 1222273.0 4143884.18 989478.0 19891.0
166 FG2401.ZCE 20230919 1708.0 1695.0 1708.0 1749.0 1703.0 1717.0 1723.0 22.0 28.0 1039481.0 3582519.91 970753.0 -18725.0
167 FG2401.ZCE 20230920 1717.0 1723.0 1717.0 1749.0 1689.0 1715.0 1720.0 -8.0 -3.0 1082816.0 3724210.59 977701.0 6948.0
168 FG2401.ZCE 20230921 1715.0 1720.0 1722.0 1723.0 1675.0 1683.0 1698.0 -37.0 -22.0 1121398.0 3808889.86 983426.0 5725.0
169 FG2401.ZCE 20230922 1683.0 1698.0 1688.0 1756.0 1687.0 1742.0 1726.0 44.0 28.0 1259126.0 4346293.63 1003251.0 19825.0
170 FG2401.ZCE 20230925 1742.0 1726.0 1749.0 1753.0 1678.0 1691.0 1704.0 -35.0 -22.0 1101137.0 3751692.4 1006718.0 3467.0
171 FG2401.ZCE 20230926 1691.0 1704.0 1700.0 1704.0 1668.0 1680.0 1690.0 -24.0 -14.0 807167.0 2728830.87 972132.0 -34586.0
172 FG2401.ZCE 20230927 1680.0 1690.0 1690.0 1705.0 1666.0 1693.0 1688.0 3.0 -2.0 705476.0 2381613.41 936930.0 -35202.0
173 FG2401.ZCE 20230928 1693.0 1688.0 1698.0 1716.0 1661.0 1668.0 1687.0 -20.0 -1.0 836099.0 2821562.39 884316.0 -52614.0
174 FG2401.ZCE 20231009 1668.0 1687.0 1711.0 1744.0 1704.0 1724.0 1726.0 37.0 39.0 745372.0 2572997.62 936344.0 52028.0
175 FG2401.ZCE 20231010 1724.0 1726.0 1730.0 1731.0 1620.0 1637.0 1663.0 -89.0 -63.0 1337678.0 4449151.47 1006796.0 70452.0
176 FG2401.ZCE 20231011 1637.0 1663.0 1639.0 1657.0 1608.0 1624.0 1636.0 -39.0 -27.0 834906.0 2732539.76 990198.0 -16598.0
177 FG2401.ZCE 20231012 1624.0 1636.0 1629.0 1655.0 1623.0 1654.0 1637.0 18.0 1.0 662512.0 2169574.84 957852.0 -32346.0
178 FG2401.ZCE 20231013 1654.0 1637.0 1659.0 1668.0 1614.0 1635.0 1634.0 -2.0 -3.0 749797.0 2450409.33 959142.0 1290.0
179 FG2401.ZCE 20231016 1635.0 1634.0 1636.0 1649.0 1598.0 1643.0 1625.0 9.0 -9.0 826668.0 2686508.03 946327.0 -12815.0
180 FG2401.ZCE 20231017 1643.0 1625.0 1640.0 1658.0 1620.0 1632.0 1639.0 7.0 14.0 763507.0 2502645.86 942374.0 -3953.0
181 FG2401.ZCE 20231018 1632.0 1639.0 1638.0 1674.0 1632.0 1645.0 1650.0 6.0 11.0 733113.0 2418794.49 942417.0 43.0
182 FG2401.ZCE 20231019 1645.0 1650.0 1651.0 1706.0 1645.0 1689.0 1677.0 39.0 27.0 912574.0 3060463.86 990529.0 48112.0
183 FG2401.ZCE 20231020 1689.0 1677.0 1686.0 1688.0 1637.0 1643.0 1656.0 -34.0 -21.0 936800.0 3103548.51 937959.0 -52570.0
184 FG2401.ZCE 20231023 1643.0 1656.0 1643.0 1652.0 1591.0 1606.0 1617.0 -50.0 -39.0 866285.0 2801776.43 933178.0 -4781.0
185 FG2401.ZCE 20231024 1606.0 1617.0 1609.0 1625.0 1604.0 1620.0 1614.0 3.0 -3.0 478691.0 1545063.59 903280.0 -29898.0
186 FG2401.ZCE 20231025 1620.0 1614.0 1626.0 1651.0 1615.0 1632.0 1631.0 18.0 17.0 628469.0 2050401.55 899339.0 -3941.0
187 FG2401.ZCE 20231026 1632.0 1631.0 1632.0 1632.0 1597.0 1623.0 1615.0 -8.0 -16.0 628200.0 2028770.12 887223.0 -12116.0
188 FG2401.ZCE 20231027 1623.0 1615.0 1620.0 1632.0 1607.0 1629.0 1620.0 14.0 5.0 633526.0 2052456.73 889020.0 1797.0
189 FG2401.ZCE 20231030 1629.0 1620.0 1629.0 1648.0 1601.0 1629.0 1626.0 9.0 6.0 830084.0 2699765.86 888331.0 -689.0
190 FG2401.ZCE 20231031 1629.0 1626.0 1634.0 1651.0 1621.0 1643.0 1639.0 17.0 13.0 740415.0 2426981.92 884014.0 -4317.0
191 FG2401.ZCE 20231101 1643.0 1639.0 1646.0 1654.0 1614.0 1625.0 1632.0 -14.0 -7.0 744491.0 2430148.08 871320.0 -12694.0
192 FG2401.ZCE 20231102 1625.0 1632.0 1634.0 1668.0 1633.0 1663.0 1647.0 31.0 15.0 801069.0 2638492.88 901112.0 29792.0
193 FG2401.ZCE 20231103 1663.0 1647.0 1660.0 1684.0 1649.0 1677.0 1670.0 30.0 23.0 731261.0 2442897.94 903107.0 1995.0
194 FG2401.ZCE 20231106 1677.0 1670.0 1677.0 1691.0 1652.0 1670.0 1670.0 0.0 0.0 756284.0 2526657.39 901003.0 -2104.0
195 FG2401.ZCE 20231107 1670.0 1670.0 1678.0 1724.0 1674.0 1690.0 1698.0 20.0 28.0 914622.0 3106267.03 900782.0 -221.0
196 FG2401.ZCE 20231108 1690.0 1698.0 1683.0 1706.0 1673.0 1688.0 1691.0 -10.0 -7.0 737093.0 2492210.57 905965.0 5183.0
197 FG2401.ZCE 20231109 1688.0 1691.0 1682.0 1714.0 1661.0 1703.0 1683.0 12.0 -8.0 867523.0 2919307.78 896593.0 -9372.0
198 FG2401.ZCE 20231110 1703.0 1683.0 1710.0 1779.0 1703.0 1749.0 1748.0 66.0 65.0 1551801.0 5424157.63 889848.0 -6745.0
199 FG2401.ZCE 20231113 1749.0 1748.0 1755.0 1767.0 1697.0 1707.0 1731.0 -41.0 -17.0 1064187.0 3684037.53 859251.0 -30597.0
200 FG2401.ZCE 20231114 1707.0 1731.0 1700.0 1701.0 1656.0 1672.0 1671.0 -59.0 -60.0 842258.0 2815160.68 844899.0 -14352.0
201 FG2401.ZCE 20231115 1672.0 1671.0 1678.0 1694.0 1671.0 1685.0 1683.0 14.0 12.0 582020.0 1958756.18 827506.0 -17393.0
202 FG2401.ZCE 20231116 1685.0 1683.0 1685.0 1711.0 1679.0 1705.0 1695.0 22.0 12.0 686860.0 2328602.59 839232.0 11726.0
203 FG2401.ZCE 20231117 1705.0 1695.0 1700.0 1728.0 1696.0 1718.0 1712.0 23.0 17.0 784447.0 2686658.73 807840.0 -31392.0
204 FG2401.ZCE 20231120 1718.0 1712.0 1725.0 1765.0 1710.0 1762.0 1733.0 50.0 21.0 881372.0 3054983.8 808280.0 440.0
205 FG2401.ZCE 20231121 1762.0 1733.0 1760.0 1804.0 1740.0 1752.0 1769.0 19.0 36.0 1065495.0 3769041.77 781659.0 -26621.0
206 FG2401.ZCE 20231122 1752.0 1769.0 1755.0 1778.0 1704.0 1729.0 1738.0 -40.0 -31.0 1126139.0 3915255.23 775248.0 -6411.0
207 FG2401.ZCE 20231123 1729.0 1738.0 1735.0 1750.0 1710.0 1746.0 1729.0 8.0 -9.0 760275.0 2628723.81 755160.0 -20088.0
208 FG2401.ZCE 20231124 1746.0 1729.0 1753.0 1756.0 1701.0 1732.0 1731.0 3.0 2.0 875827.0 3032310.43 690534.0 -64626.0
209 FG2401.ZCE 20231127 1732.0 1731.0 1731.0 1766.0 1712.0 1746.0 1737.0 15.0 6.0 717057.0 2491721.57 673122.0 -17412.0
210 FG2401.ZCE 20231128 1746.0 1737.0 1745.0 1794.0 1725.0 1745.0 1759.0 8.0 22.0 976826.0 3435725.74 637897.0 -35225.0
211 FG2401.ZCE 20231129 1745.0 1759.0 1755.0 1818.0 1748.0 1806.0 1786.0 47.0 27.0 831403.0 2970362.4 681561.0 43664.0
212 FG2401.ZCE 20231130 1806.0 1786.0 1814.0 1816.0 1763.0 1789.0 1780.0 3.0 -6.0 721527.0 2567959.02 617936.0 -63625.0
213 FG2401.ZCE 20231201 1789.0 1780.0 1790.0 1924.0 1790.0 1918.0 1849.0 138.0 69.0 1151082.0 4257081.23 612025.0 -5911.0
214 FG2401.ZCE 20231204 1918.0 1849.0 1924.0 1998.0 1852.0 1887.0 1915.0 38.0 66.0 1623924.0 6219907.26 537303.0 -74722.0
215 FG2401.ZCE 20231205 1887.0 1915.0 1882.0 1905.0 1822.0 1855.0 1864.0 -60.0 -51.0 1031105.0 3843991.99 487253.0 -50050.0
216 FG2401.ZCE 20231206 1855.0 1864.0 1849.0 1875.0 1820.0 1859.0 1846.0 -5.0 -18.0 761582.0 2812016.02 443816.0 -43437.0
217 FG2401.ZCE 20231207 1859.0 1846.0 1864.0 1933.0 1848.0 1898.0 1889.0 52.0 43.0 974637.0 3681989.54 380534.0 -63282.0
218 FG2401.ZCE 20231208 1898.0 1889.0 1898.0 1899.0 1776.0 1841.0 1864.0 -48.0 -25.0 545968.0 2035751.54 288443.0 -92091.0
219 FG2401.ZCE 20231211 1841.0 1864.0 1853.0 1854.0 1805.0 1834.0 1831.0 -30.0 -33.0 248818.0 911349.0 247011.0 -41432.0
220 FG2401.ZCE 20231212 1834.0 1831.0 1837.0 1837.0 1800.0 1815.0 1818.0 -16.0 -13.0 142366.0 517730.62 209475.0 -37536.0
221 FG2401.ZCE 20231213 1815.0 1818.0 1809.0 1815.0 1756.0 1781.0 1780.0 -37.0 -38.0 170394.0 606590.69 160664.0 -48811.0
222 FG2401.ZCE 20231214 1781.0 1780.0 1776.0 1783.0 1757.0 1760.0 1770.0 -20.0 -10.0 73302.0 259535.9 141460.0 -19204.0
223 FG2401.ZCE 20231215 1760.0 1770.0 1764.0 1780.0 1741.0 1742.0 1765.0 -28.0 -5.0 84109.0 296981.13 118123.0 -23337.0
224 FG2401.ZCE 20231218 1742.0 1765.0 1740.0 1751.0 1698.0 1703.0 1718.0 -62.0 -47.0 84741.0 291210.67 103118.0 -15005.0
225 FG2401.ZCE 20231219 1703.0 1718.0 1704.0 1739.0 1703.0 1722.0 1720.0 4.0 2.0 46801.0 161038.1 94837.0 -8281.0
226 FG2401.ZCE 20231220 1722.0 1720.0 1726.0 1756.0 1726.0 1746.0 1743.0 26.0 23.0 42107.0 146759.41 86621.0 -8216.0
227 FG2401.ZCE 20231221 1746.0 1743.0 1746.0 1814.0 1729.0 1810.0 1767.0 67.0 24.0 62982.0 222585.08 74683.0 -11938.0
228 FG2401.ZCE 20231222 1810.0 1767.0 1806.0 1843.0 1780.0 1821.0 1810.0 54.0 43.0 47999.0 173791.49 66606.0 -8077.0
229 FG2401.ZCE 20231225 1821.0 1810.0 1811.0 1817.0 1762.0 1779.0 1786.0 -31.0 -24.0 33836.0 120889.58 57919.0 -8687.0
230 FG2401.ZCE 20231226 1779.0 1786.0 1780.0 1795.0 1753.0 1771.0 1774.0 -15.0 -12.0 24946.0 88513.18 51016.0 -6903.0
231 FG2401.ZCE 20231227 1771.0 1774.0 1770.0 1784.0 1758.0 1760.0 1769.0 -14.0 -5.0 26042.0 92134.86 38832.0 -12184.0
232 FG2401.ZCE 20231228 1760.0 1769.0 1761.0 1775.0 1745.0 1755.0 1759.0 -14.0 -10.0 25041.0 88088.98 31223.0 -7609.0
233 FG2401.ZCE 20231229 1755.0 1759.0 1754.0 1794.0 1745.0 1780.0 1768.0 21.0 9.0 29057.0 102722.39 11689.0 -19534.0
234 FG2401.ZCE 20240102 1780.0 1768.0 1775.0 1789.0 1750.0 1773.0 1775.0 5.0 7.0 1964.0 6972.16 10271.0 -1418.0
235 FG2401.ZCE 20240103 1773.0 1775.0 1775.0 1864.0 1775.0 1851.0 1848.0 76.0 73.0 1379.0 5096.69 9058.0 -1213.0
236 FG2401.ZCE 20240104 1851.0 1848.0 1845.0 1852.0 1800.0 1820.0 1822.0 -28.0 -26.0 1920.0 6994.88 7815.0 -1243.0
237 FG2401.ZCE 20240105 1820.0 1822.0 1835.0 1835.0 1780.0 1795.0 1787.0 -27.0 -35.0 719.0 2569.23 7101.0 -714.0
238 FG2401.ZCE 20240108 1795.0 1787.0 1826.0 1826.0 1750.0 1773.0 1778.0 -14.0 -9.0 526.0 1870.88 6785.0 -316.0
239 FG2401.ZCE 20240109 1773.0 1778.0 1766.0 1784.0 1766.0 1770.0 1766.0 -8.0 -12.0 460.0 1624.9 6335.0 -450.0
240 FG2401.ZCE 20240110 1770.0 1766.0 1770.0 1773.0 1710.0 1710.0 1757.0 -56.0 -9.0 1342.0 4716.97 5223.0 -1112.0
241 FG2401.ZCE 20240111 1710.0 1757.0 1710.0 1732.0 1703.0 1730.0 1713.0 -27.0 -44.0 1128.0 3865.23 4174.0 -1049.0
242 FG2401.ZCE 20240112 1730.0 1713.0 1713.0 1735.0 1695.0 1713.0 1716.0 0.0 3.0 1494.0 5126.54 3006.0 -1168.0
243 FG2401.ZCE 20240115 1713.0 1716.0 1690.0 1717.0 1677.0 1686.0 1700.0 -30.0 -16.0 933.0 3172.22 0.0 -3006.0