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/FG2406.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
FG2406.ZCE,20230615,,1409.0,1413.0,1417.0,1384.0,1403.0,1400.0,-6.0,-9.0,58.0,162.35,34.0,,
FG2406.ZCE,20230616,1403.0,1400.0,1408.0,1432.0,1408.0,1425.0,1420.0,25.0,20.0,85.0,241.36,40.0,6.0,
FG2406.ZCE,20230619,1425.0,1420.0,1414.0,1424.0,1352.0,1377.0,1384.0,-43.0,-36.0,326.0,902.31,158.0,118.0,
FG2406.ZCE,20230620,1377.0,1384.0,1375.0,1381.0,1367.0,1369.0,1373.0,-15.0,-11.0,66.0,181.27,178.0,20.0,
FG2406.ZCE,20230621,1369.0,1373.0,1367.0,1372.0,1348.0,1351.0,1362.0,-22.0,-11.0,81.0,220.59,218.0,40.0,
FG2406.ZCE,20230626,1351.0,1362.0,1341.0,1353.0,1318.0,1324.0,1329.0,-38.0,-33.0,173.0,459.76,289.0,71.0,
FG2406.ZCE,20230627,1324.0,1329.0,1329.0,1350.0,1319.0,1342.0,1332.0,13.0,3.0,114.0,303.78,287.0,-2.0,
FG2406.ZCE,20230628,1342.0,1332.0,1341.0,1344.0,1333.0,1339.0,1339.0,7.0,7.0,43.0,115.18,297.0,10.0,
FG2406.ZCE,20230629,1339.0,1339.0,1342.0,1353.0,1338.0,1351.0,1349.0,12.0,10.0,111.0,299.42,295.0,-2.0,
FG2406.ZCE,20230630,1351.0,1349.0,1355.0,1387.0,1355.0,1370.0,1373.0,21.0,24.0,164.0,450.38,326.0,31.0,
FG2406.ZCE,20230703,1370.0,1373.0,1371.0,1379.0,1371.0,1375.0,1375.0,2.0,2.0,60.0,164.99,341.0,15.0,
FG2406.ZCE,20230704,1375.0,1375.0,1386.0,1395.0,1374.0,1385.0,1383.0,10.0,8.0,203.0,561.42,404.0,63.0,
FG2406.ZCE,20230705,1385.0,1383.0,1390.0,1390.0,1375.0,1386.0,1382.0,3.0,-1.0,84.0,232.22,406.0,2.0,
FG2406.ZCE,20230706,1386.0,1382.0,1382.0,1386.0,1376.0,1379.0,1381.0,-3.0,-1.0,37.0,102.16,401.0,-5.0,
FG2406.ZCE,20230707,1379.0,1381.0,1383.0,1385.0,1379.0,1380.0,1382.0,-1.0,1.0,36.0,99.53,420.0,19.0,
FG2406.ZCE,20230710,1380.0,1382.0,1375.0,1381.0,1375.0,1376.0,1378.0,-6.0,-4.0,57.0,157.04,447.0,27.0,
FG2406.ZCE,20230711,1376.0,1378.0,1380.0,1400.0,1380.0,1392.0,1392.0,14.0,14.0,152.0,423.15,438.0,-9.0,
FG2406.ZCE,20230712,1392.0,1392.0,1396.0,1408.0,1394.0,1403.0,1401.0,11.0,9.0,154.0,431.56,454.0,16.0,
FG2406.ZCE,20230713,1403.0,1401.0,1406.0,1414.0,1390.0,1409.0,1398.0,8.0,-3.0,1078.0,3015.05,1403.0,949.0,
FG2406.ZCE,20230714,1409.0,1398.0,1413.0,1441.0,1413.0,1437.0,1430.0,39.0,32.0,306.0,875.03,1493.0,90.0,
FG2406.ZCE,20230717,1437.0,1430.0,1421.0,1449.0,1404.0,1407.0,1425.0,-23.0,-5.0,479.0,1365.1,1723.0,230.0,
FG2406.ZCE,20230718,1407.0,1425.0,1414.0,1436.0,1402.0,1434.0,1422.0,9.0,-3.0,129.0,366.76,1693.0,-30.0,
FG2406.ZCE,20230719,1434.0,1422.0,1436.0,1464.0,1436.0,1460.0,1450.0,38.0,28.0,145.0,420.5,1647.0,-46.0,
FG2406.ZCE,20230720,1460.0,1450.0,1461.0,1489.0,1440.0,1449.0,1463.0,-1.0,13.0,515.0,1506.67,1748.0,101.0,
FG2406.ZCE,20230721,1449.0,1463.0,1456.0,1456.0,1427.0,1432.0,1437.0,-31.0,-26.0,196.0,563.48,1817.0,69.0,
FG2406.ZCE,20230724,1432.0,1437.0,1440.0,1443.0,1410.0,1417.0,1421.0,-20.0,-16.0,464.0,1318.3,2145.0,328.0,
FG2406.ZCE,20230725,1417.0,1421.0,1410.0,1454.0,1410.0,1443.0,1434.0,22.0,13.0,233.0,668.42,2062.0,-83.0,
FG2406.ZCE,20230726,1443.0,1434.0,1445.0,1500.0,1443.0,1476.0,1468.0,42.0,34.0,474.0,1391.6,1858.0,-204.0,
FG2406.ZCE,20230727,1476.0,1468.0,1477.0,1512.0,1462.0,1489.0,1491.0,21.0,23.0,697.0,2079.0,1839.0,-19.0,
FG2406.ZCE,20230728,1489.0,1491.0,1498.0,1505.0,1470.0,1490.0,1488.0,-1.0,-3.0,416.0,1238.0,1958.0,119.0,
FG2406.ZCE,20230731,1490.0,1488.0,1498.0,1547.0,1494.0,1545.0,1524.0,57.0,36.0,392.0,1194.95,2046.0,88.0,
FG2406.ZCE,20230801,1545.0,1524.0,1552.0,1600.0,1544.0,1596.0,1572.0,72.0,48.0,898.0,2822.57,2162.0,116.0,
FG2406.ZCE,20230802,1596.0,1572.0,1596.0,1625.0,1579.0,1589.0,1602.0,17.0,30.0,594.0,1903.57,2065.0,-97.0,
FG2406.ZCE,20230803,1589.0,1602.0,1600.0,1613.0,1540.0,1550.0,1571.0,-52.0,-31.0,514.0,1615.03,2219.0,154.0,
FG2406.ZCE,20230804,1550.0,1571.0,1550.0,1609.0,1550.0,1582.0,1583.0,11.0,12.0,352.0,1114.61,2207.0,-12.0,
FG2406.ZCE,20230807,1582.0,1583.0,1569.0,1569.0,1512.0,1520.0,1530.0,-63.0,-53.0,391.0,1196.65,2312.0,105.0,
FG2406.ZCE,20230808,1520.0,1530.0,1526.0,1533.0,1500.0,1504.0,1512.0,-26.0,-18.0,165.0,498.94,2323.0,11.0,
FG2406.ZCE,20230809,1504.0,1512.0,1508.0,1521.0,1501.0,1517.0,1511.0,5.0,-1.0,576.0,1740.87,2473.0,150.0,
FG2406.ZCE,20230810,1517.0,1511.0,1509.0,1530.0,1507.0,1509.0,1514.0,-2.0,3.0,475.0,1438.16,2620.0,147.0,
FG2406.ZCE,20230811,1509.0,1514.0,1505.0,1539.0,1503.0,1536.0,1523.0,22.0,9.0,592.0,1803.57,2666.0,46.0,
FG2406.ZCE,20230814,1536.0,1523.0,1538.0,1543.0,1497.0,1515.0,1517.0,-8.0,-6.0,519.0,1575.09,2781.0,115.0,
FG2406.ZCE,20230815,1515.0,1517.0,1516.0,1522.0,1491.0,1495.0,1505.0,-22.0,-12.0,531.0,1597.95,2962.0,181.0,
FG2406.ZCE,20230816,1495.0,1505.0,1494.0,1506.0,1472.0,1489.0,1488.0,-16.0,-17.0,528.0,1571.44,3207.0,245.0,
FG2406.ZCE,20230817,1489.0,1488.0,1487.0,1501.0,1482.0,1495.0,1491.0,7.0,3.0,479.0,1428.52,3268.0,61.0,
FG2406.ZCE,20230818,1495.0,1491.0,1501.0,1512.0,1485.0,1494.0,1501.0,3.0,10.0,385.0,1155.8,3289.0,21.0,
FG2406.ZCE,20230821,1494.0,1501.0,1494.0,1563.0,1479.0,1545.0,1520.0,44.0,19.0,595.0,1809.38,3147.0,-142.0,
FG2406.ZCE,20230822,1545.0,1520.0,1535.0,1554.0,1508.0,1526.0,1527.0,6.0,7.0,563.0,1719.25,3169.0,22.0,
FG2406.ZCE,20230823,1526.0,1527.0,1517.0,1555.0,1517.0,1531.0,1537.0,4.0,10.0,271.0,833.22,3132.0,-37.0,
FG2406.ZCE,20230824,1531.0,1537.0,1541.0,1588.0,1539.0,1546.0,1568.0,9.0,31.0,540.0,1693.08,3218.0,86.0,
FG2406.ZCE,20230825,1546.0,1568.0,1548.0,1575.0,1535.0,1571.0,1567.0,3.0,-1.0,1132.0,3547.13,3228.0,10.0,
FG2406.ZCE,20230828,1571.0,1567.0,1579.0,1593.0,1524.0,1539.0,1560.0,-28.0,-7.0,673.0,2099.81,3287.0,59.0,
FG2406.ZCE,20230829,1539.0,1560.0,1550.0,1550.0,1515.0,1530.0,1531.0,-30.0,-29.0,463.0,1418.1,3464.0,177.0,
FG2406.ZCE,20230830,1530.0,1531.0,1538.0,1646.0,1537.0,1639.0,1599.0,108.0,68.0,1300.0,4158.41,3250.0,-214.0,
FG2406.ZCE,20230831,1639.0,1599.0,1645.0,1681.0,1634.0,1657.0,1659.0,58.0,60.0,1165.0,3864.91,3021.0,-229.0,
FG2406.ZCE,20230901,1657.0,1659.0,1666.0,1674.0,1624.0,1650.0,1650.0,-9.0,-9.0,2769.0,9137.38,3121.0,100.0,
FG2406.ZCE,20230904,1650.0,1650.0,1659.0,1663.0,1619.0,1629.0,1643.0,-21.0,-7.0,1146.0,3764.62,3614.0,493.0,
FG2406.ZCE,20230905,1629.0,1643.0,1626.0,1653.0,1626.0,1633.0,1640.0,-10.0,-3.0,1467.0,4811.15,4226.0,612.0,
FG2406.ZCE,20230906,1633.0,1640.0,1632.0,1652.0,1611.0,1647.0,1637.0,7.0,-3.0,485.0,1587.64,4134.0,-92.0,
FG2406.ZCE,20230907,1647.0,1637.0,1647.0,1653.0,1607.0,1622.0,1628.0,-15.0,-9.0,460.0,1498.19,4265.0,131.0,
FG2406.ZCE,20230908,1622.0,1628.0,1627.0,1635.0,1574.0,1574.0,1603.0,-54.0,-25.0,975.0,3125.4,4934.0,669.0,
FG2406.ZCE,20230911,1574.0,1603.0,1577.0,1626.0,1569.0,1616.0,1594.0,13.0,-9.0,495.0,1578.13,4998.0,64.0,
FG2406.ZCE,20230912,1616.0,1594.0,1619.0,1628.0,1604.0,1617.0,1618.0,23.0,24.0,431.0,1394.56,5182.0,184.0,
FG2406.ZCE,20230913,1617.0,1618.0,1619.0,1619.0,1560.0,1568.0,1580.0,-50.0,-38.0,471.0,1488.27,5452.0,270.0,
FG2406.ZCE,20230914,1568.0,1580.0,1576.0,1595.0,1570.0,1578.0,1579.0,-2.0,-1.0,3162.0,9984.24,7525.0,2073.0,
FG2406.ZCE,20230915,1578.0,1579.0,1590.0,1608.0,1562.0,1591.0,1589.0,12.0,10.0,1867.0,5933.05,8461.0,936.0,
FG2406.ZCE,20230918,1591.0,1589.0,1591.0,1593.0,1570.0,1591.0,1581.0,2.0,-8.0,491.0,1552.81,8584.0,123.0,
FG2406.ZCE,20230919,1591.0,1581.0,1589.0,1622.0,1589.0,1604.0,1607.0,23.0,26.0,440.0,1414.27,8424.0,-160.0,
FG2406.ZCE,20230920,1604.0,1607.0,1608.0,1627.0,1590.0,1608.0,1614.0,1.0,7.0,391.0,1261.86,8625.0,201.0,
FG2406.ZCE,20230921,1608.0,1614.0,1610.0,1610.0,1577.0,1578.0,1597.0,-36.0,-17.0,242.0,772.8,8661.0,36.0,
FG2406.ZCE,20230922,1578.0,1597.0,1587.0,1625.0,1578.0,1612.0,1603.0,15.0,6.0,852.0,2730.86,8201.0,-460.0,
FG2406.ZCE,20230925,1612.0,1603.0,1614.0,1617.0,1573.0,1576.0,1584.0,-27.0,-19.0,204.0,646.07,8336.0,135.0,
FG2406.ZCE,20230926,1576.0,1584.0,1584.0,1584.0,1561.0,1567.0,1574.0,-17.0,-10.0,543.0,1709.24,8453.0,117.0,
FG2406.ZCE,20230927,1567.0,1574.0,1574.0,1574.0,1559.0,1565.0,1568.0,-9.0,-6.0,245.0,768.19,8539.0,86.0,
FG2406.ZCE,20230928,1565.0,1568.0,1561.0,1577.0,1542.0,1549.0,1553.0,-19.0,-15.0,1501.0,4662.47,8554.0,15.0,
FG2406.ZCE,20231009,1549.0,1553.0,1548.0,1591.0,1548.0,1571.0,1581.0,18.0,28.0,478.0,1511.42,8403.0,-151.0,
FG2406.ZCE,20231010,1571.0,1581.0,1577.0,1581.0,1508.0,1526.0,1562.0,-55.0,-19.0,2352.0,7347.0,9483.0,1080.0,
FG2406.ZCE,20231011,1526.0,1562.0,1527.0,1541.0,1520.0,1531.0,1527.0,-31.0,-35.0,693.0,2116.66,9814.0,331.0,
FG2406.ZCE,20231012,1531.0,1527.0,1527.0,1550.0,1527.0,1546.0,1536.0,19.0,9.0,383.0,1176.85,9944.0,130.0,
FG2406.ZCE,20231013,1546.0,1536.0,1552.0,1558.0,1520.0,1537.0,1535.0,1.0,-1.0,211.0,647.87,9987.0,43.0,
FG2406.ZCE,20231016,1537.0,1535.0,1531.0,1547.0,1515.0,1547.0,1528.0,12.0,-7.0,341.0,1042.34,10120.0,133.0,
FG2406.ZCE,20231017,1547.0,1528.0,1544.0,1549.0,1529.0,1535.0,1541.0,7.0,13.0,472.0,1454.24,10017.0,-103.0,
FG2406.ZCE,20231018,1535.0,1541.0,1535.0,1557.0,1531.0,1531.0,1539.0,-10.0,-2.0,237.0,729.6,10036.0,19.0,
FG2406.ZCE,20231019,1531.0,1539.0,1534.0,1571.0,1534.0,1568.0,1560.0,29.0,21.0,163.0,508.45,10001.0,-35.0,
FG2406.ZCE,20231020,1568.0,1560.0,1564.0,1564.0,1539.0,1540.0,1548.0,-20.0,-12.0,200.0,619.24,10082.0,81.0,
FG2406.ZCE,20231023,1540.0,1548.0,1542.0,1544.0,1495.0,1506.0,1512.0,-42.0,-36.0,571.0,1727.25,10394.0,312.0,
FG2406.ZCE,20231024,1506.0,1512.0,1497.0,1516.0,1497.0,1514.0,1509.0,2.0,-3.0,156.0,470.83,10433.0,39.0,
FG2406.ZCE,20231025,1514.0,1509.0,1517.0,1555.0,1511.0,1530.0,1534.0,21.0,25.0,461.0,1414.72,10372.0,-61.0,
FG2406.ZCE,20231026,1530.0,1534.0,1508.0,1530.0,1508.0,1530.0,1519.0,-4.0,-15.0,168.0,510.5,10442.0,70.0,
FG2406.ZCE,20231027,1530.0,1519.0,1529.0,1545.0,1520.0,1541.0,1536.0,22.0,17.0,117.0,359.52,10461.0,19.0,
FG2406.ZCE,20231030,1541.0,1536.0,1536.0,1556.0,1522.0,1546.0,1539.0,10.0,3.0,295.0,907.8,10488.0,27.0,
FG2406.ZCE,20231031,1546.0,1539.0,1551.0,1556.0,1540.0,1551.0,1547.0,12.0,8.0,184.0,569.25,10464.0,-24.0,
FG2406.ZCE,20231101,1551.0,1547.0,1549.0,1560.0,1533.0,1540.0,1548.0,-7.0,1.0,127.0,393.2,10451.0,-13.0,
FG2406.ZCE,20231102,1540.0,1548.0,1549.0,1557.0,1543.0,1557.0,1550.0,9.0,2.0,121.0,375.2,10409.0,-42.0,
FG2406.ZCE,20231103,1557.0,1550.0,1552.0,1591.0,1552.0,1589.0,1579.0,39.0,29.0,230.0,726.21,10445.0,36.0,
FG2406.ZCE,20231106,1589.0,1579.0,1590.0,1604.0,1573.0,1591.0,1593.0,12.0,14.0,258.0,822.09,10451.0,6.0,
FG2406.ZCE,20231107,1591.0,1593.0,1599.0,1632.0,1594.0,1612.0,1612.0,19.0,19.0,527.0,1699.48,10240.0,-211.0,
FG2406.ZCE,20231108,1612.0,1612.0,1607.0,1642.0,1606.0,1619.0,1627.0,7.0,15.0,1059.0,3446.06,10145.0,-95.0,
FG2406.ZCE,20231109,1619.0,1627.0,1611.0,1632.0,1596.0,1622.0,1614.0,-5.0,-13.0,139.0,448.82,10090.0,-55.0,
FG2406.ZCE,20231110,1622.0,1614.0,1630.0,1692.0,1629.0,1665.0,1670.0,51.0,56.0,658.0,2197.27,9860.0,-230.0,
FG2406.ZCE,20231113,1665.0,1670.0,1642.0,1670.0,1604.0,1612.0,1632.0,-58.0,-38.0,194.0,633.24,9885.0,25.0,
FG2406.ZCE,20231114,1612.0,1632.0,1610.0,1610.0,1574.0,1594.0,1588.0,-38.0,-44.0,229.0,727.4,9855.0,-30.0,
FG2406.ZCE,20231115,1594.0,1588.0,1600.0,1619.0,1591.0,1599.0,1605.0,11.0,17.0,261.0,837.58,9893.0,38.0,
FG2406.ZCE,20231116,1599.0,1605.0,1607.0,1623.0,1597.0,1622.0,1613.0,17.0,8.0,433.0,1396.82,9644.0,-249.0,
FG2406.ZCE,20231117,1622.0,1613.0,1622.0,1638.0,1614.0,1626.0,1636.0,13.0,23.0,2140.0,7000.65,7659.0,-1985.0,
FG2406.ZCE,20231120,1626.0,1636.0,1633.0,1674.0,1631.0,1673.0,1660.0,37.0,24.0,649.0,2154.36,7727.0,68.0,
FG2406.ZCE,20231121,1673.0,1660.0,1678.0,1708.0,1660.0,1673.0,1686.0,13.0,26.0,787.0,2653.7,7379.0,-348.0,
FG2406.ZCE,20231122,1673.0,1686.0,1675.0,1697.0,1629.0,1658.0,1661.0,-28.0,-25.0,715.0,2375.64,7036.0,-343.0,
FG2406.ZCE,20231123,1658.0,1661.0,1663.0,1702.0,1645.0,1694.0,1681.0,33.0,20.0,442.0,1485.79,7011.0,-25.0,
FG2406.ZCE,20231124,1694.0,1681.0,1707.0,1744.0,1677.0,1722.0,1720.0,41.0,39.0,705.0,2424.54,7051.0,40.0,
FG2406.ZCE,20231127,1722.0,1720.0,1727.0,1776.0,1701.0,1750.0,1747.0,30.0,27.0,325.0,1135.8,7061.0,10.0,
FG2406.ZCE,20231128,1750.0,1747.0,1752.0,1782.0,1721.0,1739.0,1752.0,-8.0,5.0,286.0,1002.39,7061.0,0.0,
FG2406.ZCE,20231129,1739.0,1752.0,1738.0,1816.0,1738.0,1808.0,1787.0,56.0,35.0,600.0,2143.96,7196.0,135.0,
FG2406.ZCE,20231130,1808.0,1787.0,1806.0,1816.0,1771.0,1816.0,1802.0,29.0,15.0,783.0,2822.22,7658.0,462.0,
FG2406.ZCE,20231201,1816.0,1802.0,1814.0,1910.0,1814.0,1895.0,1865.0,93.0,63.0,1107.0,4128.05,7694.0,36.0,
FG2406.ZCE,20231204,1895.0,1865.0,1901.0,1964.0,1875.0,1910.0,1920.0,45.0,55.0,1079.0,4143.35,7726.0,32.0,
FG2406.ZCE,20231205,1910.0,1920.0,1919.0,1934.0,1840.0,1882.0,1886.0,-38.0,-34.0,1017.0,3835.87,7510.0,-216.0,
FG2406.ZCE,20231206,1882.0,1886.0,1875.0,1920.0,1848.0,1910.0,1881.0,24.0,-5.0,426.0,1602.78,7428.0,-82.0,
FG2406.ZCE,20231207,1910.0,1881.0,1911.0,2019.0,1895.0,1987.0,1990.0,106.0,109.0,3175.0,12636.28,9880.0,2452.0,
FG2406.ZCE,20231208,1987.0,1990.0,1988.0,2016.0,1919.0,1943.0,1965.0,-47.0,-25.0,795.0,3124.72,9834.0,-46.0,
FG2406.ZCE,20231211,1943.0,1965.0,1946.0,1946.0,1876.0,1890.0,1904.0,-75.0,-61.0,541.0,2060.63,9768.0,-66.0,
FG2406.ZCE,20231212,1890.0,1904.0,1887.0,1903.0,1857.0,1874.0,1879.0,-30.0,-25.0,371.0,1394.3,9740.0,-28.0,
FG2406.ZCE,20231213,1874.0,1879.0,1868.0,1876.0,1796.0,1824.0,1836.0,-55.0,-43.0,724.0,2658.36,9603.0,-137.0,
FG2406.ZCE,20231214,1824.0,1836.0,1824.0,1839.0,1816.0,1827.0,1827.0,-9.0,-9.0,292.0,1066.9,9616.0,13.0,
FG2406.ZCE,20231215,1827.0,1827.0,1830.0,1866.0,1810.0,1811.0,1842.0,-16.0,15.0,524.0,1930.31,9687.0,71.0,
FG2406.ZCE,20231218,1811.0,1842.0,1805.0,1810.0,1753.0,1769.0,1784.0,-73.0,-58.0,746.0,2661.5,9604.0,-83.0,
FG2406.ZCE,20231219,1769.0,1784.0,1785.0,1796.0,1765.0,1782.0,1777.0,-2.0,-7.0,228.0,810.33,9629.0,25.0,
FG2406.ZCE,20231220,1782.0,1777.0,1790.0,1820.0,1771.0,1802.0,1805.0,25.0,28.0,302.0,1090.13,9600.0,-29.0,
FG2406.ZCE,20231221,1802.0,1805.0,1818.0,1886.0,1781.0,1881.0,1826.0,76.0,21.0,627.0,2290.16,9647.0,47.0,
FG2406.ZCE,20231222,1881.0,1826.0,1876.0,1921.0,1855.0,1902.0,1896.0,76.0,70.0,895.0,3394.28,9357.0,-290.0,
FG2406.ZCE,20231225,1902.0,1896.0,1884.0,1890.0,1844.0,1864.0,1864.0,-32.0,-32.0,474.0,1766.74,9227.0,-130.0,
FG2406.ZCE,20231226,1864.0,1864.0,1850.0,1884.0,1837.0,1863.0,1861.0,-1.0,-3.0,324.0,1206.09,9305.0,78.0,
FG2406.ZCE,20231227,1863.0,1861.0,1863.0,1892.0,1855.0,1880.0,1874.0,19.0,13.0,271.0,1015.75,9379.0,74.0,
FG2406.ZCE,20231228,1880.0,1874.0,1869.0,1898.0,1851.0,1882.0,1876.0,8.0,2.0,286.0,1073.02,9383.0,4.0,
FG2406.ZCE,20231229,1882.0,1876.0,1878.0,1910.0,1872.0,1901.0,1894.0,25.0,18.0,898.0,3401.35,8967.0,-416.0,
FG2406.ZCE,20240102,1901.0,1894.0,1888.0,1888.0,1851.0,1870.0,1877.0,-24.0,-17.0,538.0,2019.46,8686.0,-281.0,
FG2406.ZCE,20240103,1870.0,1877.0,1870.0,1971.0,1868.0,1952.0,1945.0,75.0,68.0,885.0,3442.26,8771.0,85.0,
FG2406.ZCE,20240104,1952.0,1945.0,1949.0,1963.0,1893.0,1897.0,1925.0,-48.0,-20.0,353.0,1359.11,8723.0,-48.0,
FG2406.ZCE,20240105,1897.0,1925.0,1908.0,1930.0,1856.0,1862.0,1884.0,-63.0,-41.0,731.0,2753.75,8689.0,-34.0,
FG2406.ZCE,20240108,1862.0,1884.0,1881.0,1896.0,1805.0,1826.0,1845.0,-58.0,-39.0,1503.0,5546.98,8454.0,-235.0,
FG2406.ZCE,20240109,1826.0,1845.0,1792.0,1869.0,1792.0,1835.0,1824.0,-10.0,-21.0,2232.0,8142.39,7255.0,-1199.0,
FG2406.ZCE,20240110,1835.0,1824.0,1844.0,1848.0,1733.0,1745.0,1760.0,-79.0,-64.0,4591.0,16164.22,4024.0,-3231.0,
FG2406.ZCE,20240111,1745.0,1760.0,1746.0,1777.0,1725.0,1771.0,1761.0,11.0,1.0,799.0,2813.59,3904.0,-120.0,
FG2406.ZCE,20240112,1771.0,1761.0,1765.0,1765.0,1702.0,1720.0,1729.0,-41.0,-32.0,1147.0,3965.87,3697.0,-207.0,
FG2406.ZCE,20240115,1720.0,1729.0,1719.0,1726.0,1693.0,1714.0,1713.0,-15.0,-16.0,521.0,1784.77,3614.0,-83.0,
FG2406.ZCE,20240116,1714.0,1713.0,1714.0,1753.0,1714.0,1732.0,1730.0,19.0,17.0,799.0,2764.02,3551.0,-63.0,
FG2406.ZCE,20240117,1732.0,1730.0,1736.0,1759.0,1709.0,1714.0,1732.0,-16.0,2.0,492.0,1704.36,3498.0,-53.0,
FG2406.ZCE,20240118,1714.0,1732.0,1716.0,1748.0,1700.0,1740.0,1726.0,8.0,-6.0,460.0,1587.95,3391.0,-107.0,
FG2406.ZCE,20240119,1740.0,1726.0,1726.0,1743.0,1716.0,1740.0,1732.0,14.0,6.0,554.0,1918.98,3272.0,-119.0,
FG2406.ZCE,20240122,1740.0,1732.0,1745.0,1822.0,1727.0,1809.0,1790.0,77.0,58.0,1277.0,4572.33,3017.0,-255.0,
FG2406.ZCE,20240123,1809.0,1790.0,1808.0,1808.0,1783.0,1790.0,1795.0,0.0,5.0,404.0,1450.48,3020.0,3.0,
FG2406.ZCE,20240124,1790.0,1795.0,1779.0,1837.0,1766.0,1831.0,1806.0,36.0,11.0,744.0,2686.67,3127.0,107.0,
FG2406.ZCE,20240125,1831.0,1806.0,1838.0,1850.0,1815.0,1823.0,1830.0,17.0,24.0,750.0,2745.65,3135.0,8.0,
FG2406.ZCE,20240126,1823.0,1830.0,1827.0,1838.0,1800.0,1823.0,1824.0,-7.0,-6.0,861.0,3141.12,3058.0,-77.0,
FG2406.ZCE,20240129,1823.0,1824.0,1816.0,1890.0,1816.0,1839.0,1853.0,15.0,29.0,1141.0,4229.13,2788.0,-270.0,
FG2406.ZCE,20240130,1839.0,1853.0,1834.0,1853.0,1813.0,1814.0,1834.0,-39.0,-19.0,321.0,1177.7,2717.0,-71.0,
FG2406.ZCE,20240131,1814.0,1834.0,1808.0,1828.0,1800.0,1812.0,1812.0,-22.0,-22.0,502.0,1819.11,2600.0,-117.0,
FG2406.ZCE,20240201,1812.0,1812.0,1823.0,1824.0,1747.0,1757.0,1767.0,-55.0,-45.0,745.0,2633.24,2406.0,-194.0,
FG2406.ZCE,20240202,1757.0,1767.0,1766.0,1767.0,1735.0,1740.0,1745.0,-27.0,-22.0,696.0,2429.6,2138.0,-268.0,
FG2406.ZCE,20240205,1740.0,1745.0,1741.0,1776.0,1739.0,1758.0,1760.0,13.0,15.0,802.0,2822.41,2092.0,-46.0,
FG2406.ZCE,20240206,1758.0,1760.0,1751.0,1788.0,1736.0,1773.0,1766.0,13.0,6.0,616.0,2175.93,1969.0,-123.0,
FG2406.ZCE,20240207,1773.0,1766.0,1781.0,1803.0,1763.0,1801.0,1784.0,35.0,18.0,455.0,1623.88,1973.0,4.0,
FG2406.ZCE,20240208,1801.0,1784.0,1787.0,1823.0,1780.0,1790.0,1801.0,6.0,17.0,447.0,1610.33,1930.0,-43.0,
FG2406.ZCE,20240219,1790.0,1801.0,1770.0,1771.0,1718.0,1720.0,1741.0,-81.0,-60.0,951.0,3311.31,1769.0,-161.0,
FG2406.ZCE,20240220,1720.0,1741.0,1718.0,1721.0,1670.0,1672.0,1691.0,-69.0,-50.0,1103.0,3729.47,2047.0,278.0,
FG2406.ZCE,20240221,1672.0,1691.0,1673.0,1705.0,1658.0,1663.0,1678.0,-28.0,-13.0,1364.0,4577.22,2167.0,120.0,
FG2406.ZCE,20240222,1663.0,1678.0,1666.0,1686.0,1658.0,1683.0,1668.0,5.0,-10.0,1427.0,4761.64,2161.0,-6.0,
FG2406.ZCE,20240223,1683.0,1668.0,1680.0,1694.0,1675.0,1683.0,1686.0,15.0,18.0,732.0,2468.7,2166.0,5.0,
FG2406.ZCE,20240226,1683.0,1686.0,1677.0,1690.0,1652.0,1668.0,1669.0,-18.0,-17.0,1084.0,3619.18,2256.0,90.0,
FG2406.ZCE,20240227,1668.0,1669.0,1673.0,1705.0,1672.0,1695.0,1686.0,26.0,17.0,1039.0,3503.95,2114.0,-142.0,
FG2406.ZCE,20240228,1695.0,1686.0,1695.0,1705.0,1635.0,1639.0,1659.0,-47.0,-27.0,2052.0,6810.31,2695.0,581.0,
FG2406.ZCE,20240229,1639.0,1659.0,1633.0,1649.0,1617.0,1641.0,1635.0,-18.0,-24.0,1602.0,5238.81,2871.0,176.0,
FG2406.ZCE,20240301,1641.0,1635.0,1638.0,1660.0,1624.0,1643.0,1646.0,8.0,11.0,1248.0,4107.67,2990.0,119.0,
FG2406.ZCE,20240304,1643.0,1646.0,1650.0,1651.0,1609.0,1642.0,1631.0,-4.0,-15.0,4035.0,13163.56,4601.0,1611.0,
FG2406.ZCE,20240305,1642.0,1631.0,1642.0,1667.0,1630.0,1632.0,1642.0,1.0,11.0,2107.0,6919.02,4786.0,185.0,
FG2406.ZCE,20240306,1632.0,1642.0,1629.0,1643.0,1618.0,1642.0,1632.0,0.0,-10.0,1700.0,5547.41,4885.0,99.0,
FG2406.ZCE,20240307,1642.0,1632.0,1642.0,1658.0,1610.0,1619.0,1639.0,-13.0,7.0,2641.0,8657.19,5151.0,266.0,
FG2406.ZCE,20240308,1619.0,1639.0,1624.0,1638.0,1613.0,1624.0,1624.0,-15.0,-15.0,4275.0,13887.16,6804.0,1653.0,
FG2406.ZCE,20240311,1624.0,1624.0,1622.0,1636.0,1577.0,1588.0,1598.0,-36.0,-26.0,3959.0,12654.36,7538.0,734.0,
FG2406.ZCE,20240312,1588.0,1598.0,1588.0,1612.0,1585.0,1606.0,1599.0,8.0,1.0,2350.0,7514.16,7205.0,-333.0,
FG2406.ZCE,20240313,1606.0,1599.0,1611.0,1612.0,1585.0,1591.0,1599.0,-8.0,0.0,1684.0,5385.46,7281.0,76.0,
FG2406.ZCE,20240314,1591.0,1599.0,1598.0,1606.0,1568.0,1584.0,1591.0,-15.0,-8.0,3075.0,9785.24,7472.0,191.0,
FG2406.ZCE,20240315,1584.0,1591.0,1589.0,1617.0,1589.0,1599.0,1603.0,8.0,12.0,4162.0,13340.87,7784.0,312.0,
FG2406.ZCE,20240318,1599.0,1603.0,1605.0,1609.0,1535.0,1544.0,1561.0,-59.0,-42.0,4760.0,14864.15,7853.0,69.0,
FG2406.ZCE,20240319,1544.0,1561.0,1546.0,1570.0,1538.0,1556.0,1555.0,-5.0,-6.0,2868.0,8918.74,7988.0,135.0,
FG2406.ZCE,20240320,1556.0,1555.0,1561.0,1572.0,1542.0,1547.0,1557.0,-8.0,2.0,2427.0,7558.24,8283.0,295.0,
FG2406.ZCE,20240321,1547.0,1557.0,1540.0,1574.0,1538.0,1562.0,1557.0,5.0,0.0,2470.0,7690.13,8237.0,-46.0,
FG2406.ZCE,20240322,1562.0,1557.0,1557.0,1580.0,1543.0,1547.0,1562.0,-10.0,5.0,2861.0,8934.95,8425.0,188.0,
FG2406.ZCE,20240325,1547.0,1562.0,1547.0,1549.0,1501.0,1506.0,1523.0,-56.0,-39.0,4711.0,14347.98,9343.0,918.0,
FG2406.ZCE,20240326,1506.0,1523.0,1508.0,1513.0,1491.0,1504.0,1505.0,-19.0,-18.0,3357.0,10103.95,9218.0,-125.0,
FG2406.ZCE,20240327,1504.0,1505.0,1509.0,1520.0,1479.0,1484.0,1503.0,-21.0,-2.0,4494.0,13507.37,9430.0,212.0,
FG2406.ZCE,20240328,1484.0,1503.0,1483.0,1495.0,1458.0,1458.0,1475.0,-45.0,-28.0,3748.0,11057.72,9529.0,99.0,
FG2406.ZCE,20240329,1458.0,1475.0,1459.0,1479.0,1445.0,1473.0,1462.0,-2.0,-13.0,4290.0,12540.01,9433.0,-96.0,
FG2406.ZCE,20240401,1473.0,1462.0,1469.0,1488.0,1453.0,1486.0,1471.0,24.0,9.0,4697.0,13816.46,9186.0,-247.0,
FG2406.ZCE,20240402,1486.0,1471.0,1497.0,1497.0,1461.0,1469.0,1475.0,-2.0,4.0,2881.0,8496.56,9140.0,-46.0,
FG2406.ZCE,20240403,1469.0,1475.0,1473.0,1484.0,1466.0,1473.0,1476.0,-2.0,1.0,3206.0,9461.3,8923.0,-217.0,
FG2406.ZCE,20240408,1473.0,1476.0,1505.0,1549.0,1495.0,1547.0,1523.0,71.0,47.0,6784.0,20662.71,8309.0,-614.0,
FG2406.ZCE,20240409,1547.0,1523.0,1552.0,1562.0,1510.0,1555.0,1537.0,32.0,14.0,5726.0,17598.38,8123.0,-186.0,
FG2406.ZCE,20240410,1555.0,1537.0,1561.0,1598.0,1547.0,1563.0,1574.0,26.0,37.0,8485.0,26707.06,7630.0,-493.0,
FG2406.ZCE,20240411,1563.0,1574.0,1570.0,1575.0,1536.0,1542.0,1549.0,-32.0,-25.0,4986.0,15450.73,7421.0,-209.0,
FG2406.ZCE,20240412,1542.0,1549.0,1539.0,1556.0,1527.0,1546.0,1540.0,-3.0,-9.0,5257.0,16196.61,7907.0,486.0,
FG2406.ZCE,20240415,1546.0,1540.0,1545.0,1551.0,1499.0,1516.0,1521.0,-24.0,-19.0,5430.0,16519.19,8395.0,488.0,
FG2406.ZCE,20240416,1516.0,1521.0,1511.0,1516.0,1494.0,1500.0,1504.0,-21.0,-17.0,3900.0,11733.96,8757.0,362.0,
FG2406.ZCE,20240417,1500.0,1504.0,1492.0,1511.0,1483.0,1502.0,1496.0,-2.0,-8.0,4203.0,12572.86,9471.0,714.0,
FG2406.ZCE,20240418,1502.0,1496.0,1504.0,1546.0,1502.0,1533.0,1530.0,37.0,34.0,9963.0,30495.05,11551.0,2080.0,
FG2406.ZCE,20240419,1533.0,1530.0,1530.0,1547.0,1519.0,1530.0,1530.0,0.0,0.0,4627.0,14157.3,12220.0,669.0,
FG2406.ZCE,20240422,1530.0,1530.0,1529.0,1556.0,1522.0,1543.0,1542.0,13.0,12.0,7731.0,23849.06,13537.0,1317.0,
FG2406.ZCE,20240423,1543.0,1542.0,1542.0,1553.0,1527.0,1534.0,1540.0,-8.0,-2.0,6515.0,20066.77,13289.0,-248.0,
FG2406.ZCE,20240424,1534.0,1540.0,1531.0,1576.0,1531.0,1570.0,1563.0,30.0,23.0,7234.0,22609.34,13290.0,1.0,
FG2406.ZCE,20240425,1570.0,1563.0,1575.0,1606.0,1567.0,1583.0,1586.0,20.0,23.0,8870.0,28127.07,13717.0,427.0,
FG2406.ZCE,20240426,1583.0,1586.0,1588.0,1597.0,1564.0,1583.0,1580.0,-3.0,-6.0,3967.0,12532.45,13645.0,-72.0,
FG2406.ZCE,20240429,1583.0,1580.0,1581.0,1584.0,1537.0,1555.0,1560.0,-25.0,-20.0,6202.0,19350.98,13152.0,-493.0,
FG2406.ZCE,20240430,1555.0,1560.0,1555.0,1565.0,1490.0,1515.0,1522.0,-45.0,-38.0,10774.0,32792.06,10879.0,-2273.0,
FG2406.ZCE,20240506,1515.0,1522.0,1505.0,1592.0,1505.0,1589.0,1557.0,67.0,35.0,5667.0,17650.94,9178.0,-1701.0,
FG2406.ZCE,20240507,1589.0,1557.0,1587.0,1599.0,1570.0,1589.0,1584.0,32.0,27.0,8055.0,25514.86,7881.0,-1297.0,
FG2406.ZCE,20240508,1589.0,1584.0,1586.0,1590.0,1558.0,1558.0,1571.0,-26.0,-13.0,2712.0,8521.31,8386.0,505.0,
FG2406.ZCE,20240509,1558.0,1571.0,1564.0,1582.0,1555.0,1568.0,1569.0,-3.0,-2.0,2960.0,9287.63,8807.0,421.0,
FG2406.ZCE,20240510,1568.0,1569.0,1585.0,1597.0,1552.0,1560.0,1574.0,-9.0,5.0,4098.0,12898.8,8061.0,-746.0,
FG2406.ZCE,20240513,1560.0,1574.0,1564.0,1564.0,1544.0,1556.0,1555.0,-18.0,-19.0,1653.0,5139.87,8012.0,-49.0,
FG2406.ZCE,20240514,1556.0,1555.0,1553.0,1555.0,1510.0,1511.0,1528.0,-44.0,-27.0,1877.0,5736.04,7952.0,-60.0,
FG2406.ZCE,20240515,1511.0,1528.0,1517.0,1520.0,1505.0,1513.0,1511.0,-15.0,-17.0,2186.0,6608.09,7554.0,-398.0,
FG2406.ZCE,20240516,1513.0,1511.0,1514.0,1530.0,1505.0,1519.0,1517.0,8.0,6.0,1276.0,3872.08,7552.0,-2.0,
FG2406.ZCE,20240517,1519.0,1517.0,1525.0,1552.0,1519.0,1539.0,1537.0,22.0,20.0,2114.0,6496.79,7831.0,279.0,
FG2406.ZCE,20240520,1539.0,1537.0,1540.0,1562.0,1531.0,1550.0,1549.0,13.0,12.0,1685.0,5220.74,7445.0,-386.0,
FG2406.ZCE,20240521,1550.0,1549.0,1545.0,1587.0,1537.0,1561.0,1568.0,12.0,19.0,5373.0,16846.35,4030.0,-3415.0,
FG2406.ZCE,20240522,1561.0,1568.0,1569.0,1585.0,1544.0,1563.0,1565.0,-5.0,-3.0,1583.0,4953.35,4040.0,10.0,
FG2406.ZCE,20240523,1563.0,1565.0,1570.0,1577.0,1530.0,1546.0,1552.0,-19.0,-13.0,1457.0,4522.85,3636.0,-404.0,
FG2406.ZCE,20240524,1546.0,1552.0,1540.0,1572.0,1529.0,1529.0,1558.0,-23.0,6.0,2041.0,6358.59,3315.0,-321.0,
FG2406.ZCE,20240527,1529.0,1558.0,1550.0,1566.0,1531.0,1548.0,1550.0,-10.0,-8.0,1613.0,5000.19,2702.0,-613.0,
FG2406.ZCE,20240528,1548.0,1550.0,1546.0,1551.0,1522.0,1533.0,1540.0,-17.0,-10.0,684.0,2106.31,2231.0,-471.0,
FG2406.ZCE,20240529,1533.0,1540.0,1529.0,1572.0,1515.0,1572.0,1547.0,32.0,7.0,699.0,2162.34,2002.0,-229.0,
FG2406.ZCE,20240530,1572.0,1547.0,1570.0,1574.0,1534.0,1542.0,1548.0,-5.0,1.0,553.0,1711.8,1654.0,-348.0,
FG2406.ZCE,20240531,1542.0,1548.0,1548.0,1548.0,1531.0,1546.0,1539.0,-2.0,-9.0,1061.0,3266.45,731.0,-923.0,
FG2406.ZCE,20240603,1546.0,1539.0,1638.0,1638.0,1556.0,1578.0,1568.0,39.0,29.0,241.0,755.71,557.0,-174.0,
FG2406.ZCE,20240604,1578.0,1568.0,1563.0,1590.0,1563.0,1590.0,1563.0,22.0,-5.0,97.0,303.31,460.0,-97.0,
FG2406.ZCE,20240605,1590.0,1563.0,1633.0,1661.0,1633.0,1646.0,1655.0,83.0,92.0,204.0,675.32,420.0,-40.0,
FG2406.ZCE,20240606,1646.0,1655.0,1631.0,1680.0,1631.0,1680.0,1669.0,25.0,14.0,5.0,16.69,416.0,-4.0,
FG2406.ZCE,20240607,1680.0,1669.0,1658.0,1658.0,1658.0,1658.0,1658.0,-11.0,-11.0,1.0,3.32,416.0,0.0,
FG2406.ZCE,20240611,1658.0,1658.0,1639.0,1639.0,1637.0,1637.0,1638.0,-21.0,-20.0,4.0,13.1,412.0,-4.0,
FG2406.ZCE,20240612,1637.0,1638.0,1640.0,1641.0,1640.0,1640.0,1640.0,2.0,2.0,23.0,75.44,389.0,-23.0,
FG2406.ZCE,20240613,1640.0,1640.0,1633.0,1633.0,1633.0,1633.0,1633.0,-7.0,-7.0,2.0,6.53,387.0,-2.0,
FG2406.ZCE,20240614,1633.0,1633.0,1642.0,1642.0,1642.0,1642.0,1642.0,9.0,9.0,2.0,6.57,385.0,-2.0,
FG2406.ZCE,20240617,1642.0,1642.0,,,,1622.0,1622.0,-20.0,-20.0,21.0,68.12,0.0,-385.0,
1 ts_code trade_date pre_close pre_settle open high low close settle change1 change2 vol amount oi oi_chg delv_settle
2 FG2406.ZCE 20230615 1409.0 1413.0 1417.0 1384.0 1403.0 1400.0 -6.0 -9.0 58.0 162.35 34.0
3 FG2406.ZCE 20230616 1403.0 1400.0 1408.0 1432.0 1408.0 1425.0 1420.0 25.0 20.0 85.0 241.36 40.0 6.0
4 FG2406.ZCE 20230619 1425.0 1420.0 1414.0 1424.0 1352.0 1377.0 1384.0 -43.0 -36.0 326.0 902.31 158.0 118.0
5 FG2406.ZCE 20230620 1377.0 1384.0 1375.0 1381.0 1367.0 1369.0 1373.0 -15.0 -11.0 66.0 181.27 178.0 20.0
6 FG2406.ZCE 20230621 1369.0 1373.0 1367.0 1372.0 1348.0 1351.0 1362.0 -22.0 -11.0 81.0 220.59 218.0 40.0
7 FG2406.ZCE 20230626 1351.0 1362.0 1341.0 1353.0 1318.0 1324.0 1329.0 -38.0 -33.0 173.0 459.76 289.0 71.0
8 FG2406.ZCE 20230627 1324.0 1329.0 1329.0 1350.0 1319.0 1342.0 1332.0 13.0 3.0 114.0 303.78 287.0 -2.0
9 FG2406.ZCE 20230628 1342.0 1332.0 1341.0 1344.0 1333.0 1339.0 1339.0 7.0 7.0 43.0 115.18 297.0 10.0
10 FG2406.ZCE 20230629 1339.0 1339.0 1342.0 1353.0 1338.0 1351.0 1349.0 12.0 10.0 111.0 299.42 295.0 -2.0
11 FG2406.ZCE 20230630 1351.0 1349.0 1355.0 1387.0 1355.0 1370.0 1373.0 21.0 24.0 164.0 450.38 326.0 31.0
12 FG2406.ZCE 20230703 1370.0 1373.0 1371.0 1379.0 1371.0 1375.0 1375.0 2.0 2.0 60.0 164.99 341.0 15.0
13 FG2406.ZCE 20230704 1375.0 1375.0 1386.0 1395.0 1374.0 1385.0 1383.0 10.0 8.0 203.0 561.42 404.0 63.0
14 FG2406.ZCE 20230705 1385.0 1383.0 1390.0 1390.0 1375.0 1386.0 1382.0 3.0 -1.0 84.0 232.22 406.0 2.0
15 FG2406.ZCE 20230706 1386.0 1382.0 1382.0 1386.0 1376.0 1379.0 1381.0 -3.0 -1.0 37.0 102.16 401.0 -5.0
16 FG2406.ZCE 20230707 1379.0 1381.0 1383.0 1385.0 1379.0 1380.0 1382.0 -1.0 1.0 36.0 99.53 420.0 19.0
17 FG2406.ZCE 20230710 1380.0 1382.0 1375.0 1381.0 1375.0 1376.0 1378.0 -6.0 -4.0 57.0 157.04 447.0 27.0
18 FG2406.ZCE 20230711 1376.0 1378.0 1380.0 1400.0 1380.0 1392.0 1392.0 14.0 14.0 152.0 423.15 438.0 -9.0
19 FG2406.ZCE 20230712 1392.0 1392.0 1396.0 1408.0 1394.0 1403.0 1401.0 11.0 9.0 154.0 431.56 454.0 16.0
20 FG2406.ZCE 20230713 1403.0 1401.0 1406.0 1414.0 1390.0 1409.0 1398.0 8.0 -3.0 1078.0 3015.05 1403.0 949.0
21 FG2406.ZCE 20230714 1409.0 1398.0 1413.0 1441.0 1413.0 1437.0 1430.0 39.0 32.0 306.0 875.03 1493.0 90.0
22 FG2406.ZCE 20230717 1437.0 1430.0 1421.0 1449.0 1404.0 1407.0 1425.0 -23.0 -5.0 479.0 1365.1 1723.0 230.0
23 FG2406.ZCE 20230718 1407.0 1425.0 1414.0 1436.0 1402.0 1434.0 1422.0 9.0 -3.0 129.0 366.76 1693.0 -30.0
24 FG2406.ZCE 20230719 1434.0 1422.0 1436.0 1464.0 1436.0 1460.0 1450.0 38.0 28.0 145.0 420.5 1647.0 -46.0
25 FG2406.ZCE 20230720 1460.0 1450.0 1461.0 1489.0 1440.0 1449.0 1463.0 -1.0 13.0 515.0 1506.67 1748.0 101.0
26 FG2406.ZCE 20230721 1449.0 1463.0 1456.0 1456.0 1427.0 1432.0 1437.0 -31.0 -26.0 196.0 563.48 1817.0 69.0
27 FG2406.ZCE 20230724 1432.0 1437.0 1440.0 1443.0 1410.0 1417.0 1421.0 -20.0 -16.0 464.0 1318.3 2145.0 328.0
28 FG2406.ZCE 20230725 1417.0 1421.0 1410.0 1454.0 1410.0 1443.0 1434.0 22.0 13.0 233.0 668.42 2062.0 -83.0
29 FG2406.ZCE 20230726 1443.0 1434.0 1445.0 1500.0 1443.0 1476.0 1468.0 42.0 34.0 474.0 1391.6 1858.0 -204.0
30 FG2406.ZCE 20230727 1476.0 1468.0 1477.0 1512.0 1462.0 1489.0 1491.0 21.0 23.0 697.0 2079.0 1839.0 -19.0
31 FG2406.ZCE 20230728 1489.0 1491.0 1498.0 1505.0 1470.0 1490.0 1488.0 -1.0 -3.0 416.0 1238.0 1958.0 119.0
32 FG2406.ZCE 20230731 1490.0 1488.0 1498.0 1547.0 1494.0 1545.0 1524.0 57.0 36.0 392.0 1194.95 2046.0 88.0
33 FG2406.ZCE 20230801 1545.0 1524.0 1552.0 1600.0 1544.0 1596.0 1572.0 72.0 48.0 898.0 2822.57 2162.0 116.0
34 FG2406.ZCE 20230802 1596.0 1572.0 1596.0 1625.0 1579.0 1589.0 1602.0 17.0 30.0 594.0 1903.57 2065.0 -97.0
35 FG2406.ZCE 20230803 1589.0 1602.0 1600.0 1613.0 1540.0 1550.0 1571.0 -52.0 -31.0 514.0 1615.03 2219.0 154.0
36 FG2406.ZCE 20230804 1550.0 1571.0 1550.0 1609.0 1550.0 1582.0 1583.0 11.0 12.0 352.0 1114.61 2207.0 -12.0
37 FG2406.ZCE 20230807 1582.0 1583.0 1569.0 1569.0 1512.0 1520.0 1530.0 -63.0 -53.0 391.0 1196.65 2312.0 105.0
38 FG2406.ZCE 20230808 1520.0 1530.0 1526.0 1533.0 1500.0 1504.0 1512.0 -26.0 -18.0 165.0 498.94 2323.0 11.0
39 FG2406.ZCE 20230809 1504.0 1512.0 1508.0 1521.0 1501.0 1517.0 1511.0 5.0 -1.0 576.0 1740.87 2473.0 150.0
40 FG2406.ZCE 20230810 1517.0 1511.0 1509.0 1530.0 1507.0 1509.0 1514.0 -2.0 3.0 475.0 1438.16 2620.0 147.0
41 FG2406.ZCE 20230811 1509.0 1514.0 1505.0 1539.0 1503.0 1536.0 1523.0 22.0 9.0 592.0 1803.57 2666.0 46.0
42 FG2406.ZCE 20230814 1536.0 1523.0 1538.0 1543.0 1497.0 1515.0 1517.0 -8.0 -6.0 519.0 1575.09 2781.0 115.0
43 FG2406.ZCE 20230815 1515.0 1517.0 1516.0 1522.0 1491.0 1495.0 1505.0 -22.0 -12.0 531.0 1597.95 2962.0 181.0
44 FG2406.ZCE 20230816 1495.0 1505.0 1494.0 1506.0 1472.0 1489.0 1488.0 -16.0 -17.0 528.0 1571.44 3207.0 245.0
45 FG2406.ZCE 20230817 1489.0 1488.0 1487.0 1501.0 1482.0 1495.0 1491.0 7.0 3.0 479.0 1428.52 3268.0 61.0
46 FG2406.ZCE 20230818 1495.0 1491.0 1501.0 1512.0 1485.0 1494.0 1501.0 3.0 10.0 385.0 1155.8 3289.0 21.0
47 FG2406.ZCE 20230821 1494.0 1501.0 1494.0 1563.0 1479.0 1545.0 1520.0 44.0 19.0 595.0 1809.38 3147.0 -142.0
48 FG2406.ZCE 20230822 1545.0 1520.0 1535.0 1554.0 1508.0 1526.0 1527.0 6.0 7.0 563.0 1719.25 3169.0 22.0
49 FG2406.ZCE 20230823 1526.0 1527.0 1517.0 1555.0 1517.0 1531.0 1537.0 4.0 10.0 271.0 833.22 3132.0 -37.0
50 FG2406.ZCE 20230824 1531.0 1537.0 1541.0 1588.0 1539.0 1546.0 1568.0 9.0 31.0 540.0 1693.08 3218.0 86.0
51 FG2406.ZCE 20230825 1546.0 1568.0 1548.0 1575.0 1535.0 1571.0 1567.0 3.0 -1.0 1132.0 3547.13 3228.0 10.0
52 FG2406.ZCE 20230828 1571.0 1567.0 1579.0 1593.0 1524.0 1539.0 1560.0 -28.0 -7.0 673.0 2099.81 3287.0 59.0
53 FG2406.ZCE 20230829 1539.0 1560.0 1550.0 1550.0 1515.0 1530.0 1531.0 -30.0 -29.0 463.0 1418.1 3464.0 177.0
54 FG2406.ZCE 20230830 1530.0 1531.0 1538.0 1646.0 1537.0 1639.0 1599.0 108.0 68.0 1300.0 4158.41 3250.0 -214.0
55 FG2406.ZCE 20230831 1639.0 1599.0 1645.0 1681.0 1634.0 1657.0 1659.0 58.0 60.0 1165.0 3864.91 3021.0 -229.0
56 FG2406.ZCE 20230901 1657.0 1659.0 1666.0 1674.0 1624.0 1650.0 1650.0 -9.0 -9.0 2769.0 9137.38 3121.0 100.0
57 FG2406.ZCE 20230904 1650.0 1650.0 1659.0 1663.0 1619.0 1629.0 1643.0 -21.0 -7.0 1146.0 3764.62 3614.0 493.0
58 FG2406.ZCE 20230905 1629.0 1643.0 1626.0 1653.0 1626.0 1633.0 1640.0 -10.0 -3.0 1467.0 4811.15 4226.0 612.0
59 FG2406.ZCE 20230906 1633.0 1640.0 1632.0 1652.0 1611.0 1647.0 1637.0 7.0 -3.0 485.0 1587.64 4134.0 -92.0
60 FG2406.ZCE 20230907 1647.0 1637.0 1647.0 1653.0 1607.0 1622.0 1628.0 -15.0 -9.0 460.0 1498.19 4265.0 131.0
61 FG2406.ZCE 20230908 1622.0 1628.0 1627.0 1635.0 1574.0 1574.0 1603.0 -54.0 -25.0 975.0 3125.4 4934.0 669.0
62 FG2406.ZCE 20230911 1574.0 1603.0 1577.0 1626.0 1569.0 1616.0 1594.0 13.0 -9.0 495.0 1578.13 4998.0 64.0
63 FG2406.ZCE 20230912 1616.0 1594.0 1619.0 1628.0 1604.0 1617.0 1618.0 23.0 24.0 431.0 1394.56 5182.0 184.0
64 FG2406.ZCE 20230913 1617.0 1618.0 1619.0 1619.0 1560.0 1568.0 1580.0 -50.0 -38.0 471.0 1488.27 5452.0 270.0
65 FG2406.ZCE 20230914 1568.0 1580.0 1576.0 1595.0 1570.0 1578.0 1579.0 -2.0 -1.0 3162.0 9984.24 7525.0 2073.0
66 FG2406.ZCE 20230915 1578.0 1579.0 1590.0 1608.0 1562.0 1591.0 1589.0 12.0 10.0 1867.0 5933.05 8461.0 936.0
67 FG2406.ZCE 20230918 1591.0 1589.0 1591.0 1593.0 1570.0 1591.0 1581.0 2.0 -8.0 491.0 1552.81 8584.0 123.0
68 FG2406.ZCE 20230919 1591.0 1581.0 1589.0 1622.0 1589.0 1604.0 1607.0 23.0 26.0 440.0 1414.27 8424.0 -160.0
69 FG2406.ZCE 20230920 1604.0 1607.0 1608.0 1627.0 1590.0 1608.0 1614.0 1.0 7.0 391.0 1261.86 8625.0 201.0
70 FG2406.ZCE 20230921 1608.0 1614.0 1610.0 1610.0 1577.0 1578.0 1597.0 -36.0 -17.0 242.0 772.8 8661.0 36.0
71 FG2406.ZCE 20230922 1578.0 1597.0 1587.0 1625.0 1578.0 1612.0 1603.0 15.0 6.0 852.0 2730.86 8201.0 -460.0
72 FG2406.ZCE 20230925 1612.0 1603.0 1614.0 1617.0 1573.0 1576.0 1584.0 -27.0 -19.0 204.0 646.07 8336.0 135.0
73 FG2406.ZCE 20230926 1576.0 1584.0 1584.0 1584.0 1561.0 1567.0 1574.0 -17.0 -10.0 543.0 1709.24 8453.0 117.0
74 FG2406.ZCE 20230927 1567.0 1574.0 1574.0 1574.0 1559.0 1565.0 1568.0 -9.0 -6.0 245.0 768.19 8539.0 86.0
75 FG2406.ZCE 20230928 1565.0 1568.0 1561.0 1577.0 1542.0 1549.0 1553.0 -19.0 -15.0 1501.0 4662.47 8554.0 15.0
76 FG2406.ZCE 20231009 1549.0 1553.0 1548.0 1591.0 1548.0 1571.0 1581.0 18.0 28.0 478.0 1511.42 8403.0 -151.0
77 FG2406.ZCE 20231010 1571.0 1581.0 1577.0 1581.0 1508.0 1526.0 1562.0 -55.0 -19.0 2352.0 7347.0 9483.0 1080.0
78 FG2406.ZCE 20231011 1526.0 1562.0 1527.0 1541.0 1520.0 1531.0 1527.0 -31.0 -35.0 693.0 2116.66 9814.0 331.0
79 FG2406.ZCE 20231012 1531.0 1527.0 1527.0 1550.0 1527.0 1546.0 1536.0 19.0 9.0 383.0 1176.85 9944.0 130.0
80 FG2406.ZCE 20231013 1546.0 1536.0 1552.0 1558.0 1520.0 1537.0 1535.0 1.0 -1.0 211.0 647.87 9987.0 43.0
81 FG2406.ZCE 20231016 1537.0 1535.0 1531.0 1547.0 1515.0 1547.0 1528.0 12.0 -7.0 341.0 1042.34 10120.0 133.0
82 FG2406.ZCE 20231017 1547.0 1528.0 1544.0 1549.0 1529.0 1535.0 1541.0 7.0 13.0 472.0 1454.24 10017.0 -103.0
83 FG2406.ZCE 20231018 1535.0 1541.0 1535.0 1557.0 1531.0 1531.0 1539.0 -10.0 -2.0 237.0 729.6 10036.0 19.0
84 FG2406.ZCE 20231019 1531.0 1539.0 1534.0 1571.0 1534.0 1568.0 1560.0 29.0 21.0 163.0 508.45 10001.0 -35.0
85 FG2406.ZCE 20231020 1568.0 1560.0 1564.0 1564.0 1539.0 1540.0 1548.0 -20.0 -12.0 200.0 619.24 10082.0 81.0
86 FG2406.ZCE 20231023 1540.0 1548.0 1542.0 1544.0 1495.0 1506.0 1512.0 -42.0 -36.0 571.0 1727.25 10394.0 312.0
87 FG2406.ZCE 20231024 1506.0 1512.0 1497.0 1516.0 1497.0 1514.0 1509.0 2.0 -3.0 156.0 470.83 10433.0 39.0
88 FG2406.ZCE 20231025 1514.0 1509.0 1517.0 1555.0 1511.0 1530.0 1534.0 21.0 25.0 461.0 1414.72 10372.0 -61.0
89 FG2406.ZCE 20231026 1530.0 1534.0 1508.0 1530.0 1508.0 1530.0 1519.0 -4.0 -15.0 168.0 510.5 10442.0 70.0
90 FG2406.ZCE 20231027 1530.0 1519.0 1529.0 1545.0 1520.0 1541.0 1536.0 22.0 17.0 117.0 359.52 10461.0 19.0
91 FG2406.ZCE 20231030 1541.0 1536.0 1536.0 1556.0 1522.0 1546.0 1539.0 10.0 3.0 295.0 907.8 10488.0 27.0
92 FG2406.ZCE 20231031 1546.0 1539.0 1551.0 1556.0 1540.0 1551.0 1547.0 12.0 8.0 184.0 569.25 10464.0 -24.0
93 FG2406.ZCE 20231101 1551.0 1547.0 1549.0 1560.0 1533.0 1540.0 1548.0 -7.0 1.0 127.0 393.2 10451.0 -13.0
94 FG2406.ZCE 20231102 1540.0 1548.0 1549.0 1557.0 1543.0 1557.0 1550.0 9.0 2.0 121.0 375.2 10409.0 -42.0
95 FG2406.ZCE 20231103 1557.0 1550.0 1552.0 1591.0 1552.0 1589.0 1579.0 39.0 29.0 230.0 726.21 10445.0 36.0
96 FG2406.ZCE 20231106 1589.0 1579.0 1590.0 1604.0 1573.0 1591.0 1593.0 12.0 14.0 258.0 822.09 10451.0 6.0
97 FG2406.ZCE 20231107 1591.0 1593.0 1599.0 1632.0 1594.0 1612.0 1612.0 19.0 19.0 527.0 1699.48 10240.0 -211.0
98 FG2406.ZCE 20231108 1612.0 1612.0 1607.0 1642.0 1606.0 1619.0 1627.0 7.0 15.0 1059.0 3446.06 10145.0 -95.0
99 FG2406.ZCE 20231109 1619.0 1627.0 1611.0 1632.0 1596.0 1622.0 1614.0 -5.0 -13.0 139.0 448.82 10090.0 -55.0
100 FG2406.ZCE 20231110 1622.0 1614.0 1630.0 1692.0 1629.0 1665.0 1670.0 51.0 56.0 658.0 2197.27 9860.0 -230.0
101 FG2406.ZCE 20231113 1665.0 1670.0 1642.0 1670.0 1604.0 1612.0 1632.0 -58.0 -38.0 194.0 633.24 9885.0 25.0
102 FG2406.ZCE 20231114 1612.0 1632.0 1610.0 1610.0 1574.0 1594.0 1588.0 -38.0 -44.0 229.0 727.4 9855.0 -30.0
103 FG2406.ZCE 20231115 1594.0 1588.0 1600.0 1619.0 1591.0 1599.0 1605.0 11.0 17.0 261.0 837.58 9893.0 38.0
104 FG2406.ZCE 20231116 1599.0 1605.0 1607.0 1623.0 1597.0 1622.0 1613.0 17.0 8.0 433.0 1396.82 9644.0 -249.0
105 FG2406.ZCE 20231117 1622.0 1613.0 1622.0 1638.0 1614.0 1626.0 1636.0 13.0 23.0 2140.0 7000.65 7659.0 -1985.0
106 FG2406.ZCE 20231120 1626.0 1636.0 1633.0 1674.0 1631.0 1673.0 1660.0 37.0 24.0 649.0 2154.36 7727.0 68.0
107 FG2406.ZCE 20231121 1673.0 1660.0 1678.0 1708.0 1660.0 1673.0 1686.0 13.0 26.0 787.0 2653.7 7379.0 -348.0
108 FG2406.ZCE 20231122 1673.0 1686.0 1675.0 1697.0 1629.0 1658.0 1661.0 -28.0 -25.0 715.0 2375.64 7036.0 -343.0
109 FG2406.ZCE 20231123 1658.0 1661.0 1663.0 1702.0 1645.0 1694.0 1681.0 33.0 20.0 442.0 1485.79 7011.0 -25.0
110 FG2406.ZCE 20231124 1694.0 1681.0 1707.0 1744.0 1677.0 1722.0 1720.0 41.0 39.0 705.0 2424.54 7051.0 40.0
111 FG2406.ZCE 20231127 1722.0 1720.0 1727.0 1776.0 1701.0 1750.0 1747.0 30.0 27.0 325.0 1135.8 7061.0 10.0
112 FG2406.ZCE 20231128 1750.0 1747.0 1752.0 1782.0 1721.0 1739.0 1752.0 -8.0 5.0 286.0 1002.39 7061.0 0.0
113 FG2406.ZCE 20231129 1739.0 1752.0 1738.0 1816.0 1738.0 1808.0 1787.0 56.0 35.0 600.0 2143.96 7196.0 135.0
114 FG2406.ZCE 20231130 1808.0 1787.0 1806.0 1816.0 1771.0 1816.0 1802.0 29.0 15.0 783.0 2822.22 7658.0 462.0
115 FG2406.ZCE 20231201 1816.0 1802.0 1814.0 1910.0 1814.0 1895.0 1865.0 93.0 63.0 1107.0 4128.05 7694.0 36.0
116 FG2406.ZCE 20231204 1895.0 1865.0 1901.0 1964.0 1875.0 1910.0 1920.0 45.0 55.0 1079.0 4143.35 7726.0 32.0
117 FG2406.ZCE 20231205 1910.0 1920.0 1919.0 1934.0 1840.0 1882.0 1886.0 -38.0 -34.0 1017.0 3835.87 7510.0 -216.0
118 FG2406.ZCE 20231206 1882.0 1886.0 1875.0 1920.0 1848.0 1910.0 1881.0 24.0 -5.0 426.0 1602.78 7428.0 -82.0
119 FG2406.ZCE 20231207 1910.0 1881.0 1911.0 2019.0 1895.0 1987.0 1990.0 106.0 109.0 3175.0 12636.28 9880.0 2452.0
120 FG2406.ZCE 20231208 1987.0 1990.0 1988.0 2016.0 1919.0 1943.0 1965.0 -47.0 -25.0 795.0 3124.72 9834.0 -46.0
121 FG2406.ZCE 20231211 1943.0 1965.0 1946.0 1946.0 1876.0 1890.0 1904.0 -75.0 -61.0 541.0 2060.63 9768.0 -66.0
122 FG2406.ZCE 20231212 1890.0 1904.0 1887.0 1903.0 1857.0 1874.0 1879.0 -30.0 -25.0 371.0 1394.3 9740.0 -28.0
123 FG2406.ZCE 20231213 1874.0 1879.0 1868.0 1876.0 1796.0 1824.0 1836.0 -55.0 -43.0 724.0 2658.36 9603.0 -137.0
124 FG2406.ZCE 20231214 1824.0 1836.0 1824.0 1839.0 1816.0 1827.0 1827.0 -9.0 -9.0 292.0 1066.9 9616.0 13.0
125 FG2406.ZCE 20231215 1827.0 1827.0 1830.0 1866.0 1810.0 1811.0 1842.0 -16.0 15.0 524.0 1930.31 9687.0 71.0
126 FG2406.ZCE 20231218 1811.0 1842.0 1805.0 1810.0 1753.0 1769.0 1784.0 -73.0 -58.0 746.0 2661.5 9604.0 -83.0
127 FG2406.ZCE 20231219 1769.0 1784.0 1785.0 1796.0 1765.0 1782.0 1777.0 -2.0 -7.0 228.0 810.33 9629.0 25.0
128 FG2406.ZCE 20231220 1782.0 1777.0 1790.0 1820.0 1771.0 1802.0 1805.0 25.0 28.0 302.0 1090.13 9600.0 -29.0
129 FG2406.ZCE 20231221 1802.0 1805.0 1818.0 1886.0 1781.0 1881.0 1826.0 76.0 21.0 627.0 2290.16 9647.0 47.0
130 FG2406.ZCE 20231222 1881.0 1826.0 1876.0 1921.0 1855.0 1902.0 1896.0 76.0 70.0 895.0 3394.28 9357.0 -290.0
131 FG2406.ZCE 20231225 1902.0 1896.0 1884.0 1890.0 1844.0 1864.0 1864.0 -32.0 -32.0 474.0 1766.74 9227.0 -130.0
132 FG2406.ZCE 20231226 1864.0 1864.0 1850.0 1884.0 1837.0 1863.0 1861.0 -1.0 -3.0 324.0 1206.09 9305.0 78.0
133 FG2406.ZCE 20231227 1863.0 1861.0 1863.0 1892.0 1855.0 1880.0 1874.0 19.0 13.0 271.0 1015.75 9379.0 74.0
134 FG2406.ZCE 20231228 1880.0 1874.0 1869.0 1898.0 1851.0 1882.0 1876.0 8.0 2.0 286.0 1073.02 9383.0 4.0
135 FG2406.ZCE 20231229 1882.0 1876.0 1878.0 1910.0 1872.0 1901.0 1894.0 25.0 18.0 898.0 3401.35 8967.0 -416.0
136 FG2406.ZCE 20240102 1901.0 1894.0 1888.0 1888.0 1851.0 1870.0 1877.0 -24.0 -17.0 538.0 2019.46 8686.0 -281.0
137 FG2406.ZCE 20240103 1870.0 1877.0 1870.0 1971.0 1868.0 1952.0 1945.0 75.0 68.0 885.0 3442.26 8771.0 85.0
138 FG2406.ZCE 20240104 1952.0 1945.0 1949.0 1963.0 1893.0 1897.0 1925.0 -48.0 -20.0 353.0 1359.11 8723.0 -48.0
139 FG2406.ZCE 20240105 1897.0 1925.0 1908.0 1930.0 1856.0 1862.0 1884.0 -63.0 -41.0 731.0 2753.75 8689.0 -34.0
140 FG2406.ZCE 20240108 1862.0 1884.0 1881.0 1896.0 1805.0 1826.0 1845.0 -58.0 -39.0 1503.0 5546.98 8454.0 -235.0
141 FG2406.ZCE 20240109 1826.0 1845.0 1792.0 1869.0 1792.0 1835.0 1824.0 -10.0 -21.0 2232.0 8142.39 7255.0 -1199.0
142 FG2406.ZCE 20240110 1835.0 1824.0 1844.0 1848.0 1733.0 1745.0 1760.0 -79.0 -64.0 4591.0 16164.22 4024.0 -3231.0
143 FG2406.ZCE 20240111 1745.0 1760.0 1746.0 1777.0 1725.0 1771.0 1761.0 11.0 1.0 799.0 2813.59 3904.0 -120.0
144 FG2406.ZCE 20240112 1771.0 1761.0 1765.0 1765.0 1702.0 1720.0 1729.0 -41.0 -32.0 1147.0 3965.87 3697.0 -207.0
145 FG2406.ZCE 20240115 1720.0 1729.0 1719.0 1726.0 1693.0 1714.0 1713.0 -15.0 -16.0 521.0 1784.77 3614.0 -83.0
146 FG2406.ZCE 20240116 1714.0 1713.0 1714.0 1753.0 1714.0 1732.0 1730.0 19.0 17.0 799.0 2764.02 3551.0 -63.0
147 FG2406.ZCE 20240117 1732.0 1730.0 1736.0 1759.0 1709.0 1714.0 1732.0 -16.0 2.0 492.0 1704.36 3498.0 -53.0
148 FG2406.ZCE 20240118 1714.0 1732.0 1716.0 1748.0 1700.0 1740.0 1726.0 8.0 -6.0 460.0 1587.95 3391.0 -107.0
149 FG2406.ZCE 20240119 1740.0 1726.0 1726.0 1743.0 1716.0 1740.0 1732.0 14.0 6.0 554.0 1918.98 3272.0 -119.0
150 FG2406.ZCE 20240122 1740.0 1732.0 1745.0 1822.0 1727.0 1809.0 1790.0 77.0 58.0 1277.0 4572.33 3017.0 -255.0
151 FG2406.ZCE 20240123 1809.0 1790.0 1808.0 1808.0 1783.0 1790.0 1795.0 0.0 5.0 404.0 1450.48 3020.0 3.0
152 FG2406.ZCE 20240124 1790.0 1795.0 1779.0 1837.0 1766.0 1831.0 1806.0 36.0 11.0 744.0 2686.67 3127.0 107.0
153 FG2406.ZCE 20240125 1831.0 1806.0 1838.0 1850.0 1815.0 1823.0 1830.0 17.0 24.0 750.0 2745.65 3135.0 8.0
154 FG2406.ZCE 20240126 1823.0 1830.0 1827.0 1838.0 1800.0 1823.0 1824.0 -7.0 -6.0 861.0 3141.12 3058.0 -77.0
155 FG2406.ZCE 20240129 1823.0 1824.0 1816.0 1890.0 1816.0 1839.0 1853.0 15.0 29.0 1141.0 4229.13 2788.0 -270.0
156 FG2406.ZCE 20240130 1839.0 1853.0 1834.0 1853.0 1813.0 1814.0 1834.0 -39.0 -19.0 321.0 1177.7 2717.0 -71.0
157 FG2406.ZCE 20240131 1814.0 1834.0 1808.0 1828.0 1800.0 1812.0 1812.0 -22.0 -22.0 502.0 1819.11 2600.0 -117.0
158 FG2406.ZCE 20240201 1812.0 1812.0 1823.0 1824.0 1747.0 1757.0 1767.0 -55.0 -45.0 745.0 2633.24 2406.0 -194.0
159 FG2406.ZCE 20240202 1757.0 1767.0 1766.0 1767.0 1735.0 1740.0 1745.0 -27.0 -22.0 696.0 2429.6 2138.0 -268.0
160 FG2406.ZCE 20240205 1740.0 1745.0 1741.0 1776.0 1739.0 1758.0 1760.0 13.0 15.0 802.0 2822.41 2092.0 -46.0
161 FG2406.ZCE 20240206 1758.0 1760.0 1751.0 1788.0 1736.0 1773.0 1766.0 13.0 6.0 616.0 2175.93 1969.0 -123.0
162 FG2406.ZCE 20240207 1773.0 1766.0 1781.0 1803.0 1763.0 1801.0 1784.0 35.0 18.0 455.0 1623.88 1973.0 4.0
163 FG2406.ZCE 20240208 1801.0 1784.0 1787.0 1823.0 1780.0 1790.0 1801.0 6.0 17.0 447.0 1610.33 1930.0 -43.0
164 FG2406.ZCE 20240219 1790.0 1801.0 1770.0 1771.0 1718.0 1720.0 1741.0 -81.0 -60.0 951.0 3311.31 1769.0 -161.0
165 FG2406.ZCE 20240220 1720.0 1741.0 1718.0 1721.0 1670.0 1672.0 1691.0 -69.0 -50.0 1103.0 3729.47 2047.0 278.0
166 FG2406.ZCE 20240221 1672.0 1691.0 1673.0 1705.0 1658.0 1663.0 1678.0 -28.0 -13.0 1364.0 4577.22 2167.0 120.0
167 FG2406.ZCE 20240222 1663.0 1678.0 1666.0 1686.0 1658.0 1683.0 1668.0 5.0 -10.0 1427.0 4761.64 2161.0 -6.0
168 FG2406.ZCE 20240223 1683.0 1668.0 1680.0 1694.0 1675.0 1683.0 1686.0 15.0 18.0 732.0 2468.7 2166.0 5.0
169 FG2406.ZCE 20240226 1683.0 1686.0 1677.0 1690.0 1652.0 1668.0 1669.0 -18.0 -17.0 1084.0 3619.18 2256.0 90.0
170 FG2406.ZCE 20240227 1668.0 1669.0 1673.0 1705.0 1672.0 1695.0 1686.0 26.0 17.0 1039.0 3503.95 2114.0 -142.0
171 FG2406.ZCE 20240228 1695.0 1686.0 1695.0 1705.0 1635.0 1639.0 1659.0 -47.0 -27.0 2052.0 6810.31 2695.0 581.0
172 FG2406.ZCE 20240229 1639.0 1659.0 1633.0 1649.0 1617.0 1641.0 1635.0 -18.0 -24.0 1602.0 5238.81 2871.0 176.0
173 FG2406.ZCE 20240301 1641.0 1635.0 1638.0 1660.0 1624.0 1643.0 1646.0 8.0 11.0 1248.0 4107.67 2990.0 119.0
174 FG2406.ZCE 20240304 1643.0 1646.0 1650.0 1651.0 1609.0 1642.0 1631.0 -4.0 -15.0 4035.0 13163.56 4601.0 1611.0
175 FG2406.ZCE 20240305 1642.0 1631.0 1642.0 1667.0 1630.0 1632.0 1642.0 1.0 11.0 2107.0 6919.02 4786.0 185.0
176 FG2406.ZCE 20240306 1632.0 1642.0 1629.0 1643.0 1618.0 1642.0 1632.0 0.0 -10.0 1700.0 5547.41 4885.0 99.0
177 FG2406.ZCE 20240307 1642.0 1632.0 1642.0 1658.0 1610.0 1619.0 1639.0 -13.0 7.0 2641.0 8657.19 5151.0 266.0
178 FG2406.ZCE 20240308 1619.0 1639.0 1624.0 1638.0 1613.0 1624.0 1624.0 -15.0 -15.0 4275.0 13887.16 6804.0 1653.0
179 FG2406.ZCE 20240311 1624.0 1624.0 1622.0 1636.0 1577.0 1588.0 1598.0 -36.0 -26.0 3959.0 12654.36 7538.0 734.0
180 FG2406.ZCE 20240312 1588.0 1598.0 1588.0 1612.0 1585.0 1606.0 1599.0 8.0 1.0 2350.0 7514.16 7205.0 -333.0
181 FG2406.ZCE 20240313 1606.0 1599.0 1611.0 1612.0 1585.0 1591.0 1599.0 -8.0 0.0 1684.0 5385.46 7281.0 76.0
182 FG2406.ZCE 20240314 1591.0 1599.0 1598.0 1606.0 1568.0 1584.0 1591.0 -15.0 -8.0 3075.0 9785.24 7472.0 191.0
183 FG2406.ZCE 20240315 1584.0 1591.0 1589.0 1617.0 1589.0 1599.0 1603.0 8.0 12.0 4162.0 13340.87 7784.0 312.0
184 FG2406.ZCE 20240318 1599.0 1603.0 1605.0 1609.0 1535.0 1544.0 1561.0 -59.0 -42.0 4760.0 14864.15 7853.0 69.0
185 FG2406.ZCE 20240319 1544.0 1561.0 1546.0 1570.0 1538.0 1556.0 1555.0 -5.0 -6.0 2868.0 8918.74 7988.0 135.0
186 FG2406.ZCE 20240320 1556.0 1555.0 1561.0 1572.0 1542.0 1547.0 1557.0 -8.0 2.0 2427.0 7558.24 8283.0 295.0
187 FG2406.ZCE 20240321 1547.0 1557.0 1540.0 1574.0 1538.0 1562.0 1557.0 5.0 0.0 2470.0 7690.13 8237.0 -46.0
188 FG2406.ZCE 20240322 1562.0 1557.0 1557.0 1580.0 1543.0 1547.0 1562.0 -10.0 5.0 2861.0 8934.95 8425.0 188.0
189 FG2406.ZCE 20240325 1547.0 1562.0 1547.0 1549.0 1501.0 1506.0 1523.0 -56.0 -39.0 4711.0 14347.98 9343.0 918.0
190 FG2406.ZCE 20240326 1506.0 1523.0 1508.0 1513.0 1491.0 1504.0 1505.0 -19.0 -18.0 3357.0 10103.95 9218.0 -125.0
191 FG2406.ZCE 20240327 1504.0 1505.0 1509.0 1520.0 1479.0 1484.0 1503.0 -21.0 -2.0 4494.0 13507.37 9430.0 212.0
192 FG2406.ZCE 20240328 1484.0 1503.0 1483.0 1495.0 1458.0 1458.0 1475.0 -45.0 -28.0 3748.0 11057.72 9529.0 99.0
193 FG2406.ZCE 20240329 1458.0 1475.0 1459.0 1479.0 1445.0 1473.0 1462.0 -2.0 -13.0 4290.0 12540.01 9433.0 -96.0
194 FG2406.ZCE 20240401 1473.0 1462.0 1469.0 1488.0 1453.0 1486.0 1471.0 24.0 9.0 4697.0 13816.46 9186.0 -247.0
195 FG2406.ZCE 20240402 1486.0 1471.0 1497.0 1497.0 1461.0 1469.0 1475.0 -2.0 4.0 2881.0 8496.56 9140.0 -46.0
196 FG2406.ZCE 20240403 1469.0 1475.0 1473.0 1484.0 1466.0 1473.0 1476.0 -2.0 1.0 3206.0 9461.3 8923.0 -217.0
197 FG2406.ZCE 20240408 1473.0 1476.0 1505.0 1549.0 1495.0 1547.0 1523.0 71.0 47.0 6784.0 20662.71 8309.0 -614.0
198 FG2406.ZCE 20240409 1547.0 1523.0 1552.0 1562.0 1510.0 1555.0 1537.0 32.0 14.0 5726.0 17598.38 8123.0 -186.0
199 FG2406.ZCE 20240410 1555.0 1537.0 1561.0 1598.0 1547.0 1563.0 1574.0 26.0 37.0 8485.0 26707.06 7630.0 -493.0
200 FG2406.ZCE 20240411 1563.0 1574.0 1570.0 1575.0 1536.0 1542.0 1549.0 -32.0 -25.0 4986.0 15450.73 7421.0 -209.0
201 FG2406.ZCE 20240412 1542.0 1549.0 1539.0 1556.0 1527.0 1546.0 1540.0 -3.0 -9.0 5257.0 16196.61 7907.0 486.0
202 FG2406.ZCE 20240415 1546.0 1540.0 1545.0 1551.0 1499.0 1516.0 1521.0 -24.0 -19.0 5430.0 16519.19 8395.0 488.0
203 FG2406.ZCE 20240416 1516.0 1521.0 1511.0 1516.0 1494.0 1500.0 1504.0 -21.0 -17.0 3900.0 11733.96 8757.0 362.0
204 FG2406.ZCE 20240417 1500.0 1504.0 1492.0 1511.0 1483.0 1502.0 1496.0 -2.0 -8.0 4203.0 12572.86 9471.0 714.0
205 FG2406.ZCE 20240418 1502.0 1496.0 1504.0 1546.0 1502.0 1533.0 1530.0 37.0 34.0 9963.0 30495.05 11551.0 2080.0
206 FG2406.ZCE 20240419 1533.0 1530.0 1530.0 1547.0 1519.0 1530.0 1530.0 0.0 0.0 4627.0 14157.3 12220.0 669.0
207 FG2406.ZCE 20240422 1530.0 1530.0 1529.0 1556.0 1522.0 1543.0 1542.0 13.0 12.0 7731.0 23849.06 13537.0 1317.0
208 FG2406.ZCE 20240423 1543.0 1542.0 1542.0 1553.0 1527.0 1534.0 1540.0 -8.0 -2.0 6515.0 20066.77 13289.0 -248.0
209 FG2406.ZCE 20240424 1534.0 1540.0 1531.0 1576.0 1531.0 1570.0 1563.0 30.0 23.0 7234.0 22609.34 13290.0 1.0
210 FG2406.ZCE 20240425 1570.0 1563.0 1575.0 1606.0 1567.0 1583.0 1586.0 20.0 23.0 8870.0 28127.07 13717.0 427.0
211 FG2406.ZCE 20240426 1583.0 1586.0 1588.0 1597.0 1564.0 1583.0 1580.0 -3.0 -6.0 3967.0 12532.45 13645.0 -72.0
212 FG2406.ZCE 20240429 1583.0 1580.0 1581.0 1584.0 1537.0 1555.0 1560.0 -25.0 -20.0 6202.0 19350.98 13152.0 -493.0
213 FG2406.ZCE 20240430 1555.0 1560.0 1555.0 1565.0 1490.0 1515.0 1522.0 -45.0 -38.0 10774.0 32792.06 10879.0 -2273.0
214 FG2406.ZCE 20240506 1515.0 1522.0 1505.0 1592.0 1505.0 1589.0 1557.0 67.0 35.0 5667.0 17650.94 9178.0 -1701.0
215 FG2406.ZCE 20240507 1589.0 1557.0 1587.0 1599.0 1570.0 1589.0 1584.0 32.0 27.0 8055.0 25514.86 7881.0 -1297.0
216 FG2406.ZCE 20240508 1589.0 1584.0 1586.0 1590.0 1558.0 1558.0 1571.0 -26.0 -13.0 2712.0 8521.31 8386.0 505.0
217 FG2406.ZCE 20240509 1558.0 1571.0 1564.0 1582.0 1555.0 1568.0 1569.0 -3.0 -2.0 2960.0 9287.63 8807.0 421.0
218 FG2406.ZCE 20240510 1568.0 1569.0 1585.0 1597.0 1552.0 1560.0 1574.0 -9.0 5.0 4098.0 12898.8 8061.0 -746.0
219 FG2406.ZCE 20240513 1560.0 1574.0 1564.0 1564.0 1544.0 1556.0 1555.0 -18.0 -19.0 1653.0 5139.87 8012.0 -49.0
220 FG2406.ZCE 20240514 1556.0 1555.0 1553.0 1555.0 1510.0 1511.0 1528.0 -44.0 -27.0 1877.0 5736.04 7952.0 -60.0
221 FG2406.ZCE 20240515 1511.0 1528.0 1517.0 1520.0 1505.0 1513.0 1511.0 -15.0 -17.0 2186.0 6608.09 7554.0 -398.0
222 FG2406.ZCE 20240516 1513.0 1511.0 1514.0 1530.0 1505.0 1519.0 1517.0 8.0 6.0 1276.0 3872.08 7552.0 -2.0
223 FG2406.ZCE 20240517 1519.0 1517.0 1525.0 1552.0 1519.0 1539.0 1537.0 22.0 20.0 2114.0 6496.79 7831.0 279.0
224 FG2406.ZCE 20240520 1539.0 1537.0 1540.0 1562.0 1531.0 1550.0 1549.0 13.0 12.0 1685.0 5220.74 7445.0 -386.0
225 FG2406.ZCE 20240521 1550.0 1549.0 1545.0 1587.0 1537.0 1561.0 1568.0 12.0 19.0 5373.0 16846.35 4030.0 -3415.0
226 FG2406.ZCE 20240522 1561.0 1568.0 1569.0 1585.0 1544.0 1563.0 1565.0 -5.0 -3.0 1583.0 4953.35 4040.0 10.0
227 FG2406.ZCE 20240523 1563.0 1565.0 1570.0 1577.0 1530.0 1546.0 1552.0 -19.0 -13.0 1457.0 4522.85 3636.0 -404.0
228 FG2406.ZCE 20240524 1546.0 1552.0 1540.0 1572.0 1529.0 1529.0 1558.0 -23.0 6.0 2041.0 6358.59 3315.0 -321.0
229 FG2406.ZCE 20240527 1529.0 1558.0 1550.0 1566.0 1531.0 1548.0 1550.0 -10.0 -8.0 1613.0 5000.19 2702.0 -613.0
230 FG2406.ZCE 20240528 1548.0 1550.0 1546.0 1551.0 1522.0 1533.0 1540.0 -17.0 -10.0 684.0 2106.31 2231.0 -471.0
231 FG2406.ZCE 20240529 1533.0 1540.0 1529.0 1572.0 1515.0 1572.0 1547.0 32.0 7.0 699.0 2162.34 2002.0 -229.0
232 FG2406.ZCE 20240530 1572.0 1547.0 1570.0 1574.0 1534.0 1542.0 1548.0 -5.0 1.0 553.0 1711.8 1654.0 -348.0
233 FG2406.ZCE 20240531 1542.0 1548.0 1548.0 1548.0 1531.0 1546.0 1539.0 -2.0 -9.0 1061.0 3266.45 731.0 -923.0
234 FG2406.ZCE 20240603 1546.0 1539.0 1638.0 1638.0 1556.0 1578.0 1568.0 39.0 29.0 241.0 755.71 557.0 -174.0
235 FG2406.ZCE 20240604 1578.0 1568.0 1563.0 1590.0 1563.0 1590.0 1563.0 22.0 -5.0 97.0 303.31 460.0 -97.0
236 FG2406.ZCE 20240605 1590.0 1563.0 1633.0 1661.0 1633.0 1646.0 1655.0 83.0 92.0 204.0 675.32 420.0 -40.0
237 FG2406.ZCE 20240606 1646.0 1655.0 1631.0 1680.0 1631.0 1680.0 1669.0 25.0 14.0 5.0 16.69 416.0 -4.0
238 FG2406.ZCE 20240607 1680.0 1669.0 1658.0 1658.0 1658.0 1658.0 1658.0 -11.0 -11.0 1.0 3.32 416.0 0.0
239 FG2406.ZCE 20240611 1658.0 1658.0 1639.0 1639.0 1637.0 1637.0 1638.0 -21.0 -20.0 4.0 13.1 412.0 -4.0
240 FG2406.ZCE 20240612 1637.0 1638.0 1640.0 1641.0 1640.0 1640.0 1640.0 2.0 2.0 23.0 75.44 389.0 -23.0
241 FG2406.ZCE 20240613 1640.0 1640.0 1633.0 1633.0 1633.0 1633.0 1633.0 -7.0 -7.0 2.0 6.53 387.0 -2.0
242 FG2406.ZCE 20240614 1633.0 1633.0 1642.0 1642.0 1642.0 1642.0 1642.0 9.0 9.0 2.0 6.57 385.0 -2.0
243 FG2406.ZCE 20240617 1642.0 1642.0 1622.0 1622.0 -20.0 -20.0 21.0 68.12 0.0 -385.0