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/FG2407.csv
+242
View File
@@ -0,0 +1,242 @@
ts_code,trade_date,pre_close,pre_settle,open,high,low,close,settle,change1,change2,vol,amount,oi,oi_chg,delv_settle
FG2407.ZCE,20230717,,1430.0,1430.0,1433.0,1392.0,1396.0,1410.0,-34.0,-20.0,340.0,958.92,227.0,,
FG2407.ZCE,20230718,1396.0,1410.0,1391.0,1419.0,1391.0,1417.0,1409.0,7.0,-1.0,125.0,352.17,215.0,-12.0,
FG2407.ZCE,20230719,1417.0,1409.0,1425.0,1449.0,1420.0,1446.0,1436.0,37.0,27.0,208.0,597.2,229.0,14.0,
FG2407.ZCE,20230720,1446.0,1436.0,1447.0,1475.0,1429.0,1437.0,1451.0,1.0,15.0,371.0,1076.51,358.0,129.0,
FG2407.ZCE,20230721,1437.0,1451.0,1442.0,1444.0,1415.0,1424.0,1427.0,-27.0,-24.0,219.0,624.95,412.0,54.0,
FG2407.ZCE,20230724,1424.0,1427.0,1426.0,1431.0,1397.0,1401.0,1408.0,-26.0,-19.0,456.0,1284.32,724.0,312.0,
FG2407.ZCE,20230725,1401.0,1408.0,1396.0,1432.0,1396.0,1426.0,1417.0,18.0,9.0,187.0,530.02,637.0,-87.0,
FG2407.ZCE,20230726,1426.0,1417.0,1430.0,1481.0,1427.0,1463.0,1452.0,46.0,35.0,534.0,1550.61,586.0,-51.0,
FG2407.ZCE,20230727,1463.0,1452.0,1463.0,1492.0,1445.0,1467.0,1468.0,15.0,16.0,769.0,2257.94,530.0,-56.0,
FG2407.ZCE,20230728,1467.0,1468.0,1468.0,1485.0,1450.0,1470.0,1468.0,2.0,0.0,496.0,1456.21,729.0,199.0,
FG2407.ZCE,20230731,1470.0,1468.0,1475.0,1529.0,1474.0,1528.0,1502.0,60.0,34.0,546.0,1639.87,812.0,83.0,
FG2407.ZCE,20230801,1528.0,1502.0,1533.0,1581.0,1527.0,1575.0,1557.0,73.0,55.0,1390.0,4328.91,1421.0,609.0,
FG2407.ZCE,20230802,1575.0,1557.0,1571.0,1604.0,1559.0,1572.0,1582.0,15.0,25.0,1157.0,3659.86,1404.0,-17.0,
FG2407.ZCE,20230803,1572.0,1582.0,1581.0,1593.0,1521.0,1530.0,1553.0,-52.0,-29.0,826.0,2565.54,1543.0,139.0,
FG2407.ZCE,20230804,1530.0,1553.0,1546.0,1583.0,1540.0,1562.0,1560.0,9.0,7.0,598.0,1865.18,1498.0,-45.0,
FG2407.ZCE,20230807,1562.0,1560.0,1564.0,1564.0,1496.0,1505.0,1515.0,-55.0,-45.0,862.0,2611.17,1688.0,190.0,
FG2407.ZCE,20230808,1505.0,1515.0,1504.0,1515.0,1484.0,1496.0,1498.0,-19.0,-17.0,578.0,1732.21,1891.0,203.0,
FG2407.ZCE,20230809,1496.0,1498.0,1497.0,1506.0,1485.0,1496.0,1494.0,-2.0,-4.0,1225.0,3661.5,2453.0,562.0,
FG2407.ZCE,20230810,1496.0,1494.0,1496.0,1511.0,1490.0,1491.0,1496.0,-3.0,2.0,636.0,1903.05,2550.0,97.0,
FG2407.ZCE,20230811,1491.0,1496.0,1490.0,1516.0,1482.0,1514.0,1503.0,18.0,7.0,744.0,2235.85,2531.0,-19.0,
FG2407.ZCE,20230814,1514.0,1503.0,1517.0,1522.0,1478.0,1494.0,1495.0,-9.0,-8.0,1026.0,3068.04,2723.0,192.0,
FG2407.ZCE,20230815,1494.0,1495.0,1495.0,1502.0,1472.0,1477.0,1484.0,-18.0,-11.0,856.0,2541.0,2952.0,229.0,
FG2407.ZCE,20230816,1477.0,1484.0,1473.0,1485.0,1452.0,1467.0,1467.0,-17.0,-17.0,977.0,2866.15,3265.0,313.0,
FG2407.ZCE,20230817,1467.0,1467.0,1467.0,1479.0,1463.0,1475.0,1471.0,8.0,4.0,906.0,2665.3,3364.0,99.0,
FG2407.ZCE,20230818,1475.0,1471.0,1480.0,1490.0,1465.0,1473.0,1480.0,2.0,9.0,967.0,2862.11,3413.0,49.0,
FG2407.ZCE,20230821,1473.0,1480.0,1480.0,1540.0,1458.0,1522.0,1498.0,42.0,18.0,2057.0,6161.14,3201.0,-212.0,
FG2407.ZCE,20230822,1522.0,1498.0,1512.0,1529.0,1482.0,1499.0,1504.0,1.0,6.0,1751.0,5267.64,3377.0,176.0,
FG2407.ZCE,20230823,1499.0,1504.0,1503.0,1527.0,1498.0,1513.0,1513.0,9.0,9.0,862.0,2608.72,3379.0,2.0,
FG2407.ZCE,20230824,1513.0,1513.0,1510.0,1562.0,1509.0,1521.0,1535.0,8.0,22.0,904.0,2775.21,3233.0,-146.0,
FG2407.ZCE,20230825,1521.0,1535.0,1524.0,1548.0,1512.0,1544.0,1536.0,9.0,1.0,1021.0,3135.64,3234.0,1.0,
FG2407.ZCE,20230828,1544.0,1536.0,1544.0,1566.0,1500.0,1513.0,1536.0,-23.0,0.0,1559.0,4790.51,3492.0,258.0,
FG2407.ZCE,20230829,1513.0,1536.0,1517.0,1522.0,1488.0,1506.0,1507.0,-30.0,-29.0,1244.0,3748.56,3661.0,169.0,
FG2407.ZCE,20230830,1506.0,1507.0,1508.0,1617.0,1508.0,1608.0,1564.0,101.0,57.0,2892.0,9047.87,3077.0,-584.0,
FG2407.ZCE,20230831,1608.0,1564.0,1617.0,1650.0,1603.0,1628.0,1629.0,64.0,65.0,2647.0,8621.65,2880.0,-197.0,
FG2407.ZCE,20230901,1628.0,1629.0,1628.0,1642.0,1596.0,1619.0,1620.0,-10.0,-9.0,3867.0,12526.91,3514.0,634.0,
FG2407.ZCE,20230904,1619.0,1620.0,1620.0,1632.0,1591.0,1605.0,1609.0,-15.0,-11.0,2593.0,8346.27,4024.0,510.0,
FG2407.ZCE,20230905,1605.0,1609.0,1602.0,1626.0,1600.0,1607.0,1614.0,-2.0,5.0,5280.0,17042.82,5960.0,1936.0,
FG2407.ZCE,20230906,1607.0,1614.0,1607.0,1623.0,1585.0,1621.0,1611.0,7.0,-3.0,1011.0,3258.34,5859.0,-101.0,
FG2407.ZCE,20230907,1621.0,1611.0,1623.0,1624.0,1586.0,1596.0,1610.0,-15.0,-1.0,3010.0,9693.68,6918.0,1059.0,
FG2407.ZCE,20230908,1596.0,1610.0,1600.0,1609.0,1543.0,1548.0,1581.0,-62.0,-29.0,2171.0,6863.86,7182.0,264.0,
FG2407.ZCE,20230911,1548.0,1581.0,1555.0,1599.0,1541.0,1585.0,1573.0,4.0,-8.0,1108.0,3484.85,7324.0,142.0,
FG2407.ZCE,20230912,1585.0,1573.0,1591.0,1599.0,1579.0,1589.0,1590.0,16.0,17.0,883.0,2807.61,7499.0,175.0,
FG2407.ZCE,20230913,1589.0,1590.0,1593.0,1593.0,1535.0,1545.0,1561.0,-45.0,-29.0,857.0,2675.43,7791.0,292.0,
FG2407.ZCE,20230914,1545.0,1561.0,1550.0,1563.0,1544.0,1555.0,1554.0,-6.0,-7.0,1539.0,4782.45,8314.0,523.0,
FG2407.ZCE,20230915,1555.0,1554.0,1564.0,1581.0,1541.0,1563.0,1563.0,9.0,9.0,3282.0,10261.1,8857.0,543.0,
FG2407.ZCE,20230918,1563.0,1563.0,1561.0,1566.0,1545.0,1564.0,1559.0,1.0,-4.0,1463.0,4560.93,9006.0,149.0,
FG2407.ZCE,20230919,1564.0,1559.0,1567.0,1593.0,1567.0,1577.0,1579.0,18.0,20.0,767.0,2422.6,8947.0,-59.0,
FG2407.ZCE,20230920,1577.0,1579.0,1579.0,1599.0,1565.0,1580.0,1585.0,1.0,6.0,1372.0,4348.28,8998.0,51.0,
FG2407.ZCE,20230921,1580.0,1585.0,1584.0,1592.0,1551.0,1552.0,1569.0,-33.0,-16.0,628.0,1970.51,9020.0,22.0,
FG2407.ZCE,20230922,1552.0,1569.0,1558.0,1594.0,1558.0,1588.0,1580.0,19.0,11.0,1002.0,3165.66,8686.0,-334.0,
FG2407.ZCE,20230925,1588.0,1580.0,1590.0,1590.0,1547.0,1550.0,1558.0,-30.0,-22.0,1382.0,4307.27,9481.0,795.0,
FG2407.ZCE,20230926,1550.0,1558.0,1553.0,1558.0,1538.0,1544.0,1549.0,-14.0,-9.0,1097.0,3397.78,10174.0,693.0,
FG2407.ZCE,20230927,1544.0,1549.0,1543.0,1550.0,1534.0,1542.0,1542.0,-7.0,-7.0,605.0,1865.97,9960.0,-214.0,
FG2407.ZCE,20230928,1542.0,1542.0,1547.0,1554.0,1520.0,1524.0,1533.0,-18.0,-9.0,531.0,1627.74,10014.0,54.0,
FG2407.ZCE,20231009,1524.0,1533.0,1528.0,1565.0,1528.0,1550.0,1554.0,17.0,21.0,1185.0,3682.56,9757.0,-257.0,
FG2407.ZCE,20231010,1550.0,1554.0,1552.0,1556.0,1483.0,1501.0,1513.0,-53.0,-41.0,1476.0,4465.46,9841.0,84.0,
FG2407.ZCE,20231011,1501.0,1513.0,1504.0,1515.0,1497.0,1505.0,1506.0,-8.0,-7.0,1043.0,3142.12,9971.0,130.0,
FG2407.ZCE,20231012,1505.0,1506.0,1510.0,1522.0,1504.0,1522.0,1511.0,16.0,5.0,494.0,1492.67,9788.0,-183.0,
FG2407.ZCE,20231013,1522.0,1511.0,1525.0,1531.0,1495.0,1508.0,1508.0,-3.0,-3.0,946.0,2852.61,10417.0,629.0,
FG2407.ZCE,20231016,1508.0,1508.0,1506.0,1524.0,1491.0,1521.0,1510.0,13.0,2.0,951.0,2872.7,10034.0,-383.0,
FG2407.ZCE,20231017,1521.0,1510.0,1521.0,1526.0,1507.0,1510.0,1520.0,0.0,10.0,1208.0,3671.46,10669.0,635.0,
FG2407.ZCE,20231018,1510.0,1520.0,1511.0,1534.0,1509.0,1512.0,1515.0,-8.0,-5.0,782.0,2369.77,10441.0,-228.0,
FG2407.ZCE,20231019,1512.0,1515.0,1513.0,1550.0,1513.0,1546.0,1535.0,31.0,20.0,531.0,1629.89,10302.0,-139.0,
FG2407.ZCE,20231020,1546.0,1535.0,1542.0,1544.0,1517.0,1518.0,1528.0,-17.0,-7.0,309.0,944.49,10396.0,94.0,
FG2407.ZCE,20231023,1518.0,1528.0,1517.0,1524.0,1475.0,1483.0,1499.0,-45.0,-29.0,1363.0,4086.24,10224.0,-172.0,
FG2407.ZCE,20231024,1483.0,1499.0,1475.0,1495.0,1475.0,1490.0,1488.0,-9.0,-11.0,333.0,991.0,10264.0,40.0,
FG2407.ZCE,20231025,1490.0,1488.0,1496.0,1532.0,1490.0,1504.0,1514.0,16.0,26.0,670.0,2028.25,10156.0,-108.0,
FG2407.ZCE,20231026,1504.0,1514.0,1505.0,1508.0,1492.0,1505.0,1501.0,-9.0,-13.0,364.0,1092.46,10198.0,42.0,
FG2407.ZCE,20231027,1505.0,1501.0,1510.0,1523.0,1500.0,1518.0,1512.0,17.0,11.0,333.0,1006.73,10172.0,-26.0,
FG2407.ZCE,20231030,1518.0,1512.0,1525.0,1534.0,1505.0,1526.0,1520.0,14.0,8.0,577.0,1754.2,10273.0,101.0,
FG2407.ZCE,20231031,1526.0,1520.0,1527.0,1535.0,1517.0,1530.0,1528.0,10.0,8.0,492.0,1503.24,10346.0,73.0,
FG2407.ZCE,20231101,1530.0,1528.0,1527.0,1538.0,1512.0,1522.0,1521.0,-6.0,-7.0,1166.0,3546.69,11135.0,789.0,
FG2407.ZCE,20231102,1522.0,1521.0,1523.0,1538.0,1518.0,1537.0,1531.0,16.0,10.0,382.0,1169.82,11207.0,72.0,
FG2407.ZCE,20231103,1537.0,1531.0,1531.0,1569.0,1531.0,1566.0,1557.0,35.0,26.0,742.0,2310.81,11212.0,5.0,
FG2407.ZCE,20231106,1566.0,1557.0,1567.0,1583.0,1551.0,1571.0,1568.0,14.0,11.0,549.0,1722.09,11125.0,-87.0,
FG2407.ZCE,20231107,1571.0,1568.0,1574.0,1608.0,1570.0,1585.0,1589.0,17.0,21.0,1403.0,4458.65,11677.0,552.0,
FG2407.ZCE,20231108,1585.0,1589.0,1578.0,1621.0,1577.0,1600.0,1609.0,11.0,20.0,1205.0,3878.46,11249.0,-428.0,
FG2407.ZCE,20231109,1600.0,1609.0,1593.0,1610.0,1573.0,1600.0,1593.0,-9.0,-16.0,552.0,1758.39,11106.0,-143.0,
FG2407.ZCE,20231110,1600.0,1593.0,1606.0,1671.0,1606.0,1644.0,1643.0,51.0,50.0,1102.0,3620.58,10798.0,-308.0,
FG2407.ZCE,20231113,1644.0,1643.0,1620.0,1649.0,1580.0,1583.0,1608.0,-60.0,-35.0,712.0,2289.38,10701.0,-97.0,
FG2407.ZCE,20231114,1583.0,1608.0,1578.0,1585.0,1550.0,1571.0,1566.0,-37.0,-42.0,670.0,2098.11,10754.0,53.0,
FG2407.ZCE,20231115,1571.0,1566.0,1573.0,1593.0,1566.0,1576.0,1580.0,10.0,14.0,742.0,2344.83,10758.0,4.0,
FG2407.ZCE,20231116,1576.0,1580.0,1574.0,1596.0,1569.0,1593.0,1583.0,13.0,3.0,589.0,1864.75,10552.0,-206.0,
FG2407.ZCE,20231117,1593.0,1583.0,1595.0,1611.0,1588.0,1601.0,1602.0,18.0,19.0,1381.0,4423.66,9511.0,-1041.0,
FG2407.ZCE,20231120,1601.0,1602.0,1608.0,1646.0,1604.0,1646.0,1632.0,44.0,30.0,909.0,2966.74,9393.0,-118.0,
FG2407.ZCE,20231121,1646.0,1632.0,1648.0,1680.0,1632.0,1644.0,1658.0,12.0,26.0,1102.0,3653.23,9100.0,-293.0,
FG2407.ZCE,20231122,1644.0,1658.0,1648.0,1666.0,1601.0,1632.0,1632.0,-26.0,-26.0,936.0,3055.51,8846.0,-254.0,
FG2407.ZCE,20231123,1632.0,1632.0,1631.0,1674.0,1618.0,1667.0,1646.0,35.0,14.0,671.0,2209.19,8713.0,-133.0,
FG2407.ZCE,20231124,1667.0,1646.0,1677.0,1716.0,1650.0,1704.0,1693.0,58.0,47.0,1135.0,3843.31,8682.0,-31.0,
FG2407.ZCE,20231127,1704.0,1693.0,1709.0,1759.0,1681.0,1734.0,1728.0,41.0,35.0,765.0,2644.23,8672.0,-10.0,
FG2407.ZCE,20231128,1734.0,1728.0,1737.0,1763.0,1703.0,1720.0,1731.0,-8.0,3.0,551.0,1907.06,8576.0,-96.0,
FG2407.ZCE,20231129,1720.0,1731.0,1728.0,1796.0,1720.0,1783.0,1764.0,52.0,33.0,626.0,2208.3,8642.0,66.0,
FG2407.ZCE,20231130,1783.0,1764.0,1797.0,1798.0,1750.0,1797.0,1777.0,33.0,13.0,438.0,1556.74,8702.0,60.0,
FG2407.ZCE,20231201,1797.0,1777.0,1783.0,1888.0,1783.0,1872.0,1839.0,95.0,62.0,845.0,3107.07,8843.0,141.0,
FG2407.ZCE,20231204,1872.0,1839.0,1872.0,1938.0,1853.0,1882.0,1898.0,43.0,59.0,1359.0,5158.29,8889.0,46.0,
FG2407.ZCE,20231205,1882.0,1898.0,1889.0,1908.0,1813.0,1852.0,1858.0,-46.0,-40.0,1644.0,6108.91,8548.0,-341.0,
FG2407.ZCE,20231206,1852.0,1858.0,1861.0,1895.0,1825.0,1885.0,1860.0,27.0,2.0,664.0,2469.73,8515.0,-33.0,
FG2407.ZCE,20231207,1885.0,1860.0,1902.0,1994.0,1869.0,1966.0,1934.0,106.0,74.0,835.0,3229.03,8606.0,91.0,
FG2407.ZCE,20231208,1966.0,1934.0,1963.0,1993.0,1900.0,1926.0,1948.0,-8.0,14.0,1313.0,5114.38,8640.0,34.0,
FG2407.ZCE,20231211,1926.0,1948.0,1945.0,1945.0,1857.0,1873.0,1884.0,-75.0,-64.0,708.0,2667.08,8457.0,-183.0,
FG2407.ZCE,20231212,1873.0,1884.0,1871.0,1880.0,1838.0,1852.0,1859.0,-32.0,-25.0,569.0,2115.87,8416.0,-41.0,
FG2407.ZCE,20231213,1852.0,1859.0,1852.0,1853.0,1776.0,1799.0,1809.0,-60.0,-50.0,571.0,2065.91,8364.0,-52.0,
FG2407.ZCE,20231214,1799.0,1809.0,1797.0,1816.0,1793.0,1800.0,1802.0,-9.0,-7.0,541.0,1949.71,8402.0,38.0,
FG2407.ZCE,20231215,1800.0,1802.0,1802.0,1842.0,1786.0,1786.0,1816.0,-16.0,14.0,726.0,2637.2,8307.0,-95.0,
FG2407.ZCE,20231218,1786.0,1816.0,1785.0,1788.0,1729.0,1744.0,1757.0,-72.0,-59.0,591.0,2076.34,8437.0,130.0,
FG2407.ZCE,20231219,1744.0,1757.0,1757.0,1773.0,1740.0,1758.0,1755.0,1.0,-2.0,475.0,1667.67,8466.0,29.0,
FG2407.ZCE,20231220,1758.0,1755.0,1745.0,1800.0,1745.0,1779.0,1786.0,24.0,31.0,403.0,1439.32,8345.0,-121.0,
FG2407.ZCE,20231221,1779.0,1786.0,1798.0,1860.0,1759.0,1858.0,1803.0,72.0,17.0,1458.0,5257.71,7627.0,-718.0,
FG2407.ZCE,20231222,1858.0,1803.0,1853.0,1896.0,1831.0,1876.0,1866.0,73.0,63.0,478.0,1783.99,7622.0,-5.0,
FG2407.ZCE,20231225,1876.0,1866.0,1860.0,1864.0,1820.0,1841.0,1840.0,-25.0,-26.0,839.0,3087.28,7440.0,-182.0,
FG2407.ZCE,20231226,1841.0,1840.0,1850.0,1862.0,1816.0,1844.0,1842.0,4.0,2.0,324.0,1193.73,7466.0,26.0,
FG2407.ZCE,20231227,1844.0,1842.0,1840.0,1867.0,1833.0,1854.0,1852.0,12.0,10.0,782.0,2896.86,7007.0,-459.0,
FG2407.ZCE,20231228,1854.0,1852.0,1848.0,1872.0,1828.0,1858.0,1856.0,6.0,4.0,591.0,2194.01,6735.0,-272.0,
FG2407.ZCE,20231229,1858.0,1856.0,1852.0,1883.0,1846.0,1879.0,1864.0,23.0,8.0,459.0,1711.29,6659.0,-76.0,
FG2407.ZCE,20240102,1879.0,1864.0,1864.0,1874.0,1828.0,1844.0,1847.0,-20.0,-17.0,928.0,3427.93,5980.0,-679.0,
FG2407.ZCE,20240103,1844.0,1847.0,1852.0,1940.0,1850.0,1923.0,1916.0,76.0,69.0,845.0,3238.52,6148.0,168.0,
FG2407.ZCE,20240104,1923.0,1916.0,1917.0,1939.0,1863.0,1871.0,1912.0,-45.0,-4.0,1665.0,6367.69,5144.0,-1004.0,
FG2407.ZCE,20240105,1871.0,1912.0,1862.0,1901.0,1818.0,1823.0,1847.0,-89.0,-65.0,1106.0,4084.52,5073.0,-71.0,
FG2407.ZCE,20240108,1823.0,1847.0,1836.0,1854.0,1760.0,1785.0,1800.0,-62.0,-47.0,1758.0,6327.47,4718.0,-355.0,
FG2407.ZCE,20240109,1785.0,1800.0,1788.0,1826.0,1778.0,1796.0,1793.0,-4.0,-7.0,1690.0,6060.51,3894.0,-824.0,
FG2407.ZCE,20240110,1796.0,1793.0,1804.0,1806.0,1693.0,1703.0,1754.0,-90.0,-39.0,1783.0,6254.17,3375.0,-519.0,
FG2407.ZCE,20240111,1703.0,1754.0,1702.0,1735.0,1687.0,1730.0,1716.0,-24.0,-38.0,500.0,1716.18,3363.0,-12.0,
FG2407.ZCE,20240112,1730.0,1716.0,1721.0,1731.0,1668.0,1681.0,1701.0,-35.0,-15.0,1297.0,4411.96,2958.0,-405.0,
FG2407.ZCE,20240115,1681.0,1701.0,1690.0,1693.0,1658.0,1679.0,1680.0,-22.0,-21.0,723.0,2428.95,2899.0,-59.0,
FG2407.ZCE,20240116,1679.0,1680.0,1681.0,1720.0,1680.0,1695.0,1696.0,15.0,16.0,595.0,2018.52,2830.0,-69.0,
FG2407.ZCE,20240117,1695.0,1696.0,1695.0,1724.0,1676.0,1680.0,1696.0,-16.0,0.0,640.0,2170.36,2822.0,-8.0,
FG2407.ZCE,20240118,1680.0,1696.0,1678.0,1712.0,1662.0,1705.0,1690.0,9.0,-6.0,424.0,1433.47,2755.0,-67.0,
FG2407.ZCE,20240119,1705.0,1690.0,1704.0,1710.0,1682.0,1710.0,1697.0,20.0,7.0,380.0,1289.91,2720.0,-35.0,
FG2407.ZCE,20240122,1710.0,1697.0,1700.0,1781.0,1695.0,1763.0,1744.0,66.0,47.0,1305.0,4552.16,2616.0,-104.0,
FG2407.ZCE,20240123,1763.0,1744.0,1759.0,1771.0,1734.0,1745.0,1748.0,1.0,4.0,432.0,1510.7,2573.0,-43.0,
FG2407.ZCE,20240124,1745.0,1748.0,1725.0,1790.0,1725.0,1786.0,1760.0,38.0,12.0,801.0,2819.0,2528.0,-45.0,
FG2407.ZCE,20240125,1786.0,1760.0,1790.0,1799.0,1774.0,1783.0,1783.0,23.0,23.0,964.0,3437.51,2687.0,159.0,
FG2407.ZCE,20240126,1783.0,1783.0,1775.0,1789.0,1750.0,1772.0,1774.0,-11.0,-9.0,851.0,3018.89,2598.0,-89.0,
FG2407.ZCE,20240129,1772.0,1774.0,1791.0,1837.0,1764.0,1788.0,1796.0,14.0,22.0,1203.0,4321.59,2402.0,-196.0,
FG2407.ZCE,20240130,1788.0,1796.0,1796.0,1806.0,1763.0,1766.0,1782.0,-30.0,-14.0,487.0,1735.92,2222.0,-180.0,
FG2407.ZCE,20240131,1766.0,1782.0,1758.0,1779.0,1752.0,1766.0,1765.0,-16.0,-17.0,411.0,1450.87,2173.0,-49.0,
FG2407.ZCE,20240201,1766.0,1765.0,1779.0,1779.0,1704.0,1714.0,1725.0,-51.0,-40.0,949.0,3274.1,1967.0,-206.0,
FG2407.ZCE,20240202,1714.0,1725.0,1724.0,1725.0,1691.0,1697.0,1706.0,-28.0,-19.0,334.0,1139.67,1997.0,30.0,
FG2407.ZCE,20240205,1697.0,1706.0,1697.0,1737.0,1697.0,1718.0,1715.0,12.0,9.0,879.0,3014.45,1969.0,-28.0,
FG2407.ZCE,20240206,1718.0,1715.0,1713.0,1750.0,1699.0,1734.0,1719.0,19.0,4.0,803.0,2760.32,1899.0,-70.0,
FG2407.ZCE,20240207,1734.0,1719.0,1742.0,1760.0,1721.0,1750.0,1736.0,31.0,17.0,372.0,1291.31,1788.0,-111.0,
FG2407.ZCE,20240208,1750.0,1736.0,1743.0,1780.0,1742.0,1750.0,1759.0,14.0,23.0,217.0,763.44,1759.0,-29.0,
FG2407.ZCE,20240219,1750.0,1759.0,1732.0,1732.0,1680.0,1690.0,1707.0,-69.0,-52.0,641.0,2188.86,1780.0,21.0,
FG2407.ZCE,20240220,1690.0,1707.0,1687.0,1689.0,1642.0,1645.0,1664.0,-62.0,-43.0,487.0,1620.29,1987.0,207.0,
FG2407.ZCE,20240221,1645.0,1664.0,1645.0,1674.0,1631.0,1638.0,1651.0,-26.0,-13.0,732.0,2416.54,2102.0,115.0,
FG2407.ZCE,20240222,1638.0,1651.0,1633.0,1653.0,1633.0,1649.0,1641.0,-2.0,-10.0,622.0,2041.64,2135.0,33.0,
FG2407.ZCE,20240223,1649.0,1641.0,1652.0,1661.0,1646.0,1652.0,1654.0,11.0,13.0,462.0,1528.36,2150.0,15.0,
FG2407.ZCE,20240226,1652.0,1654.0,1656.0,1660.0,1623.0,1631.0,1638.0,-23.0,-16.0,689.0,2257.52,2157.0,7.0,
FG2407.ZCE,20240227,1631.0,1638.0,1636.0,1668.0,1636.0,1659.0,1649.0,21.0,11.0,626.0,2065.01,2106.0,-51.0,
FG2407.ZCE,20240228,1659.0,1649.0,1657.0,1669.0,1608.0,1615.0,1630.0,-34.0,-19.0,1398.0,4556.49,2686.0,580.0,
FG2407.ZCE,20240229,1615.0,1630.0,1615.0,1623.0,1591.0,1615.0,1611.0,-15.0,-19.0,1175.0,3785.35,2810.0,124.0,
FG2407.ZCE,20240301,1615.0,1611.0,1600.0,1632.0,1600.0,1615.0,1619.0,4.0,8.0,561.0,1816.46,2752.0,-58.0,
FG2407.ZCE,20240304,1615.0,1619.0,1621.0,1634.0,1583.0,1614.0,1605.0,-5.0,-14.0,1060.0,3401.6,2676.0,-76.0,
FG2407.ZCE,20240305,1614.0,1605.0,1616.0,1639.0,1602.0,1609.0,1616.0,4.0,11.0,979.0,3164.2,2785.0,109.0,
FG2407.ZCE,20240306,1609.0,1616.0,1607.0,1616.0,1593.0,1616.0,1605.0,0.0,-11.0,867.0,2783.15,2803.0,18.0,
FG2407.ZCE,20240307,1616.0,1605.0,1617.0,1628.0,1586.0,1595.0,1609.0,-10.0,4.0,1147.0,3691.4,2988.0,185.0,
FG2407.ZCE,20240308,1595.0,1609.0,1598.0,1613.0,1590.0,1601.0,1602.0,-8.0,-7.0,1338.0,4285.67,3159.0,171.0,
FG2407.ZCE,20240311,1601.0,1602.0,1602.0,1615.0,1559.0,1568.0,1589.0,-34.0,-13.0,2299.0,7307.69,4240.0,1081.0,
FG2407.ZCE,20240312,1568.0,1589.0,1572.0,1591.0,1564.0,1587.0,1578.0,-2.0,-11.0,1008.0,3181.81,4101.0,-139.0,
FG2407.ZCE,20240313,1587.0,1578.0,1589.0,1592.0,1567.0,1571.0,1581.0,-7.0,3.0,581.0,1836.87,4311.0,210.0,
FG2407.ZCE,20240314,1571.0,1581.0,1579.0,1586.0,1551.0,1565.0,1572.0,-16.0,-9.0,1314.0,4130.28,4188.0,-123.0,
FG2407.ZCE,20240315,1565.0,1572.0,1571.0,1594.0,1569.0,1575.0,1581.0,3.0,9.0,1496.0,4731.06,4172.0,-16.0,
FG2407.ZCE,20240318,1575.0,1581.0,1583.0,1585.0,1517.0,1526.0,1540.0,-55.0,-41.0,2251.0,6932.75,4355.0,183.0,
FG2407.ZCE,20240319,1526.0,1540.0,1518.0,1549.0,1518.0,1534.0,1536.0,-6.0,-4.0,875.0,2688.6,4390.0,35.0,
FG2407.ZCE,20240320,1534.0,1536.0,1540.0,1551.0,1523.0,1526.0,1537.0,-10.0,1.0,1046.0,3214.92,4475.0,85.0,
FG2407.ZCE,20240321,1526.0,1537.0,1526.0,1553.0,1520.0,1541.0,1537.0,4.0,0.0,1021.0,3139.06,4295.0,-180.0,
FG2407.ZCE,20240322,1541.0,1537.0,1540.0,1558.0,1525.0,1531.0,1542.0,-6.0,5.0,1128.0,3479.58,4221.0,-74.0,
FG2407.ZCE,20240325,1531.0,1542.0,1527.0,1531.0,1485.0,1489.0,1507.0,-53.0,-35.0,1844.0,5557.0,4732.0,511.0,
FG2407.ZCE,20240326,1489.0,1507.0,1491.0,1495.0,1474.0,1486.0,1484.0,-21.0,-23.0,1283.0,3808.37,4594.0,-138.0,
FG2407.ZCE,20240327,1486.0,1484.0,1495.0,1499.0,1459.0,1467.0,1484.0,-17.0,0.0,1781.0,5284.86,4808.0,214.0,
FG2407.ZCE,20240328,1467.0,1484.0,1464.0,1476.0,1439.0,1439.0,1454.0,-45.0,-30.0,1835.0,5336.17,5079.0,271.0,
FG2407.ZCE,20240329,1439.0,1454.0,1440.0,1459.0,1426.0,1453.0,1443.0,-1.0,-11.0,1776.0,5126.92,5115.0,36.0,
FG2407.ZCE,20240401,1453.0,1443.0,1449.0,1466.0,1434.0,1465.0,1451.0,22.0,8.0,2506.0,7270.78,5088.0,-27.0,
FG2407.ZCE,20240402,1465.0,1451.0,1468.0,1473.0,1443.0,1448.0,1457.0,-3.0,6.0,1555.0,4530.67,5270.0,182.0,
FG2407.ZCE,20240403,1448.0,1457.0,1455.0,1466.0,1447.0,1452.0,1456.0,-5.0,-1.0,1034.0,3011.58,5151.0,-119.0,
FG2407.ZCE,20240408,1452.0,1456.0,1484.0,1527.0,1477.0,1525.0,1501.0,69.0,45.0,3193.0,9587.88,4543.0,-608.0,
FG2407.ZCE,20240409,1525.0,1501.0,1524.0,1540.0,1490.0,1535.0,1516.0,34.0,15.0,2737.0,8297.9,4338.0,-205.0,
FG2407.ZCE,20240410,1535.0,1516.0,1537.0,1572.0,1527.0,1547.0,1549.0,31.0,33.0,3303.0,10235.44,4251.0,-87.0,
FG2407.ZCE,20240411,1547.0,1549.0,1551.0,1551.0,1514.0,1521.0,1526.0,-28.0,-23.0,2048.0,6251.29,4313.0,62.0,
FG2407.ZCE,20240412,1521.0,1526.0,1522.0,1535.0,1505.0,1528.0,1518.0,2.0,-8.0,1888.0,5732.61,4311.0,-2.0,
FG2407.ZCE,20240415,1528.0,1518.0,1531.0,1531.0,1478.0,1497.0,1502.0,-21.0,-16.0,1638.0,4921.37,4524.0,213.0,
FG2407.ZCE,20240416,1497.0,1502.0,1487.0,1496.0,1474.0,1482.0,1485.0,-20.0,-17.0,1066.0,3165.05,4570.0,46.0,
FG2407.ZCE,20240417,1482.0,1485.0,1472.0,1494.0,1466.0,1488.0,1476.0,3.0,-9.0,1014.0,2993.91,4641.0,71.0,
FG2407.ZCE,20240418,1488.0,1476.0,1494.0,1528.0,1484.0,1519.0,1515.0,43.0,39.0,1938.0,5872.88,4589.0,-52.0,
FG2407.ZCE,20240419,1519.0,1515.0,1520.0,1532.0,1505.0,1516.0,1517.0,1.0,2.0,1180.0,3579.32,4507.0,-82.0,
FG2407.ZCE,20240422,1516.0,1517.0,1513.0,1551.0,1513.0,1535.0,1537.0,18.0,20.0,2366.0,7270.91,4412.0,-95.0,
FG2407.ZCE,20240423,1535.0,1537.0,1536.0,1546.0,1517.0,1525.0,1531.0,-12.0,-6.0,1374.0,4208.0,4174.0,-238.0,
FG2407.ZCE,20240424,1525.0,1531.0,1523.0,1569.0,1522.0,1560.0,1555.0,29.0,24.0,2058.0,6401.9,4058.0,-116.0,
FG2407.ZCE,20240425,1560.0,1555.0,1567.0,1598.0,1556.0,1578.0,1581.0,23.0,26.0,2421.0,7653.41,4240.0,182.0,
FG2407.ZCE,20240426,1578.0,1581.0,1583.0,1592.0,1557.0,1576.0,1575.0,-5.0,-6.0,1116.0,3515.09,4153.0,-87.0,
FG2407.ZCE,20240429,1576.0,1575.0,1572.0,1580.0,1530.0,1550.0,1553.0,-25.0,-22.0,2092.0,6496.74,4306.0,153.0,
FG2407.ZCE,20240430,1550.0,1553.0,1555.0,1560.0,1489.0,1510.0,1517.0,-43.0,-36.0,2514.0,7625.51,4729.0,423.0,
FG2407.ZCE,20240506,1510.0,1517.0,1510.0,1587.0,1505.0,1580.0,1553.0,63.0,36.0,3993.0,12401.7,4652.0,-77.0,
FG2407.ZCE,20240507,1580.0,1553.0,1584.0,1597.0,1568.0,1583.0,1580.0,30.0,27.0,5046.0,15942.56,5174.0,522.0,
FG2407.ZCE,20240508,1583.0,1580.0,1582.0,1585.0,1558.0,1561.0,1569.0,-19.0,-11.0,2393.0,7508.85,5514.0,340.0,
FG2407.ZCE,20240509,1561.0,1569.0,1569.0,1586.0,1555.0,1574.0,1570.0,5.0,1.0,2660.0,8354.71,5848.0,334.0,
FG2407.ZCE,20240510,1574.0,1570.0,1582.0,1603.0,1560.0,1571.0,1582.0,1.0,12.0,4148.0,13125.4,5451.0,-397.0,
FG2407.ZCE,20240513,1571.0,1582.0,1575.0,1580.0,1553.0,1569.0,1565.0,-13.0,-17.0,1826.0,5716.11,5387.0,-64.0,
FG2407.ZCE,20240514,1569.0,1565.0,1566.0,1575.0,1525.0,1531.0,1543.0,-34.0,-22.0,2923.0,9017.68,5931.0,544.0,
FG2407.ZCE,20240515,1531.0,1543.0,1535.0,1537.0,1516.0,1528.0,1526.0,-15.0,-17.0,2797.0,8535.06,5688.0,-243.0,
FG2407.ZCE,20240516,1528.0,1526.0,1526.0,1548.0,1520.0,1540.0,1534.0,14.0,8.0,2671.0,8192.53,5970.0,282.0,
FG2407.ZCE,20240517,1540.0,1534.0,1548.0,1571.0,1537.0,1563.0,1557.0,29.0,23.0,4126.0,12846.29,6268.0,298.0,
FG2407.ZCE,20240520,1563.0,1557.0,1563.0,1586.0,1555.0,1573.0,1573.0,16.0,16.0,4504.0,14170.0,5796.0,-472.0,
FG2407.ZCE,20240521,1573.0,1573.0,1572.0,1603.0,1556.0,1581.0,1580.0,8.0,7.0,5094.0,16100.55,5670.0,-126.0,
FG2407.ZCE,20240522,1581.0,1580.0,1580.0,1604.0,1565.0,1586.0,1584.0,6.0,4.0,3668.0,11618.03,6025.0,355.0,
FG2407.ZCE,20240523,1586.0,1584.0,1589.0,1595.0,1548.0,1564.0,1569.0,-20.0,-15.0,4054.0,12718.55,6216.0,191.0,
FG2407.ZCE,20240524,1564.0,1569.0,1577.0,1598.0,1547.0,1547.0,1580.0,-22.0,11.0,7153.0,22603.75,7212.0,996.0,
FG2407.ZCE,20240527,1547.0,1580.0,1560.0,1593.0,1556.0,1565.0,1573.0,-15.0,-7.0,6406.0,20150.02,6845.0,-367.0,
FG2407.ZCE,20240528,1565.0,1573.0,1561.0,1571.0,1538.0,1548.0,1556.0,-25.0,-17.0,3174.0,9879.2,6838.0,-7.0,
FG2407.ZCE,20240529,1548.0,1556.0,1540.0,1591.0,1527.0,1584.0,1564.0,28.0,8.0,3935.0,12312.55,7191.0,353.0,
FG2407.ZCE,20240530,1584.0,1564.0,1591.0,1599.0,1543.0,1552.0,1568.0,-12.0,4.0,3306.0,10367.71,6987.0,-204.0,
FG2407.ZCE,20240531,1552.0,1568.0,1546.0,1562.0,1541.0,1557.0,1552.0,-11.0,-16.0,3351.0,10399.47,6747.0,-240.0,
FG2407.ZCE,20240603,1557.0,1552.0,1560.0,1564.0,1533.0,1560.0,1550.0,8.0,-2.0,3485.0,10800.57,5449.0,-1298.0,
FG2407.ZCE,20240604,1560.0,1550.0,1563.0,1595.0,1556.0,1584.0,1573.0,34.0,23.0,2859.0,8994.78,4576.0,-873.0,
FG2407.ZCE,20240605,1584.0,1573.0,1584.0,1600.0,1573.0,1593.0,1584.0,20.0,11.0,1520.0,4816.1,4172.0,-404.0,
FG2407.ZCE,20240606,1593.0,1584.0,1600.0,1643.0,1600.0,1638.0,1624.0,54.0,40.0,1557.0,5056.86,4081.0,-91.0,
FG2407.ZCE,20240607,1638.0,1624.0,1650.0,1650.0,1624.0,1625.0,1633.0,1.0,9.0,1169.0,3819.08,3794.0,-287.0,
FG2407.ZCE,20240611,1625.0,1633.0,1624.0,1624.0,1579.0,1590.0,1597.0,-43.0,-36.0,1051.0,3357.41,3179.0,-615.0,
FG2407.ZCE,20240612,1590.0,1597.0,1591.0,1596.0,1583.0,1591.0,1590.0,-6.0,-7.0,594.0,1889.38,3156.0,-23.0,
FG2407.ZCE,20240613,1591.0,1590.0,1594.0,1594.0,1554.0,1556.0,1570.0,-34.0,-20.0,809.0,2540.45,2834.0,-322.0,
FG2407.ZCE,20240614,1556.0,1570.0,1571.0,1588.0,1565.0,1581.0,1578.0,11.0,8.0,625.0,1972.76,2588.0,-246.0,
FG2407.ZCE,20240617,1581.0,1578.0,1575.0,1575.0,1543.0,1561.0,1556.0,-17.0,-22.0,670.0,2085.0,2478.0,-110.0,
FG2407.ZCE,20240618,1561.0,1556.0,1561.0,1561.0,1535.0,1543.0,1555.0,-13.0,-1.0,808.0,2512.72,1824.0,-654.0,
FG2407.ZCE,20240619,1543.0,1555.0,1542.0,1545.0,1520.0,1521.0,1536.0,-34.0,-19.0,465.0,1428.32,1778.0,-46.0,
FG2407.ZCE,20240620,1521.0,1536.0,1520.0,1532.0,1505.0,1520.0,1516.0,-16.0,-20.0,310.0,940.0,1695.0,-83.0,
FG2407.ZCE,20240621,1520.0,1516.0,1518.0,1525.0,1489.0,1505.0,1513.0,-11.0,-3.0,652.0,1972.59,1351.0,-344.0,
FG2407.ZCE,20240624,1505.0,1513.0,1499.0,1504.0,1446.0,1468.0,1459.0,-45.0,-54.0,237.0,691.48,1332.0,-19.0,
FG2407.ZCE,20240625,1468.0,1459.0,1459.0,1470.0,1450.0,1450.0,1458.0,-9.0,-1.0,243.0,708.51,1264.0,-68.0,
FG2407.ZCE,20240626,1450.0,1458.0,1457.0,1457.0,1401.0,1423.0,1423.0,-35.0,-35.0,560.0,1593.49,1213.0,-51.0,
FG2407.ZCE,20240627,1423.0,1423.0,1426.0,1446.0,1420.0,1424.0,1429.0,1.0,6.0,264.0,754.33,1168.0,-45.0,
FG2407.ZCE,20240628,1424.0,1429.0,1413.0,1431.0,1404.0,1408.0,1411.0,-21.0,-18.0,292.0,824.09,1115.0,-53.0,
FG2407.ZCE,20240701,1408.0,1411.0,1465.0,1465.0,1420.0,1435.0,1426.0,24.0,15.0,34.0,96.97,1104.0,-11.0,
FG2407.ZCE,20240702,1435.0,1426.0,1410.0,1438.0,1407.0,1438.0,1416.0,12.0,-10.0,69.0,195.45,1115.0,11.0,
FG2407.ZCE,20240703,1438.0,1416.0,1424.0,1433.0,1410.0,1428.0,1422.0,12.0,6.0,52.0,147.87,1109.0,-6.0,
FG2407.ZCE,20240704,1428.0,1422.0,1437.0,1439.0,1421.0,1430.0,1430.0,8.0,8.0,31.0,88.66,1098.0,-11.0,
FG2407.ZCE,20240705,1430.0,1430.0,1422.0,1428.0,1421.0,1425.0,1421.0,-5.0,-9.0,67.0,190.47,1031.0,-67.0,
FG2407.ZCE,20240708,1425.0,1421.0,1371.0,1379.0,1360.0,1379.0,1369.0,-42.0,-52.0,70.0,197.74,981.0,-50.0,
FG2407.ZCE,20240709,1379.0,1369.0,1362.0,1370.0,1361.0,1366.0,1367.0,-3.0,-2.0,20.0,54.67,981.0,0.0,
FG2407.ZCE,20240710,1366.0,1367.0,1370.0,1370.0,1350.0,1351.0,1353.0,-16.0,-14.0,26.0,70.37,981.0,0.0,
FG2407.ZCE,20240711,1351.0,1353.0,,,,1353.0,1353.0,0.0,0.0,0.0,0.0,981.0,0.0,
FG2407.ZCE,20240712,1353.0,1353.0,,,,1353.0,1353.0,0.0,0.0,291.0,793.1,0.0,-981.0,
1 ts_code trade_date pre_close pre_settle open high low close settle change1 change2 vol amount oi oi_chg delv_settle
2 FG2407.ZCE 20230717 1430.0 1430.0 1433.0 1392.0 1396.0 1410.0 -34.0 -20.0 340.0 958.92 227.0
3 FG2407.ZCE 20230718 1396.0 1410.0 1391.0 1419.0 1391.0 1417.0 1409.0 7.0 -1.0 125.0 352.17 215.0 -12.0
4 FG2407.ZCE 20230719 1417.0 1409.0 1425.0 1449.0 1420.0 1446.0 1436.0 37.0 27.0 208.0 597.2 229.0 14.0
5 FG2407.ZCE 20230720 1446.0 1436.0 1447.0 1475.0 1429.0 1437.0 1451.0 1.0 15.0 371.0 1076.51 358.0 129.0
6 FG2407.ZCE 20230721 1437.0 1451.0 1442.0 1444.0 1415.0 1424.0 1427.0 -27.0 -24.0 219.0 624.95 412.0 54.0
7 FG2407.ZCE 20230724 1424.0 1427.0 1426.0 1431.0 1397.0 1401.0 1408.0 -26.0 -19.0 456.0 1284.32 724.0 312.0
8 FG2407.ZCE 20230725 1401.0 1408.0 1396.0 1432.0 1396.0 1426.0 1417.0 18.0 9.0 187.0 530.02 637.0 -87.0
9 FG2407.ZCE 20230726 1426.0 1417.0 1430.0 1481.0 1427.0 1463.0 1452.0 46.0 35.0 534.0 1550.61 586.0 -51.0
10 FG2407.ZCE 20230727 1463.0 1452.0 1463.0 1492.0 1445.0 1467.0 1468.0 15.0 16.0 769.0 2257.94 530.0 -56.0
11 FG2407.ZCE 20230728 1467.0 1468.0 1468.0 1485.0 1450.0 1470.0 1468.0 2.0 0.0 496.0 1456.21 729.0 199.0
12 FG2407.ZCE 20230731 1470.0 1468.0 1475.0 1529.0 1474.0 1528.0 1502.0 60.0 34.0 546.0 1639.87 812.0 83.0
13 FG2407.ZCE 20230801 1528.0 1502.0 1533.0 1581.0 1527.0 1575.0 1557.0 73.0 55.0 1390.0 4328.91 1421.0 609.0
14 FG2407.ZCE 20230802 1575.0 1557.0 1571.0 1604.0 1559.0 1572.0 1582.0 15.0 25.0 1157.0 3659.86 1404.0 -17.0
15 FG2407.ZCE 20230803 1572.0 1582.0 1581.0 1593.0 1521.0 1530.0 1553.0 -52.0 -29.0 826.0 2565.54 1543.0 139.0
16 FG2407.ZCE 20230804 1530.0 1553.0 1546.0 1583.0 1540.0 1562.0 1560.0 9.0 7.0 598.0 1865.18 1498.0 -45.0
17 FG2407.ZCE 20230807 1562.0 1560.0 1564.0 1564.0 1496.0 1505.0 1515.0 -55.0 -45.0 862.0 2611.17 1688.0 190.0
18 FG2407.ZCE 20230808 1505.0 1515.0 1504.0 1515.0 1484.0 1496.0 1498.0 -19.0 -17.0 578.0 1732.21 1891.0 203.0
19 FG2407.ZCE 20230809 1496.0 1498.0 1497.0 1506.0 1485.0 1496.0 1494.0 -2.0 -4.0 1225.0 3661.5 2453.0 562.0
20 FG2407.ZCE 20230810 1496.0 1494.0 1496.0 1511.0 1490.0 1491.0 1496.0 -3.0 2.0 636.0 1903.05 2550.0 97.0
21 FG2407.ZCE 20230811 1491.0 1496.0 1490.0 1516.0 1482.0 1514.0 1503.0 18.0 7.0 744.0 2235.85 2531.0 -19.0
22 FG2407.ZCE 20230814 1514.0 1503.0 1517.0 1522.0 1478.0 1494.0 1495.0 -9.0 -8.0 1026.0 3068.04 2723.0 192.0
23 FG2407.ZCE 20230815 1494.0 1495.0 1495.0 1502.0 1472.0 1477.0 1484.0 -18.0 -11.0 856.0 2541.0 2952.0 229.0
24 FG2407.ZCE 20230816 1477.0 1484.0 1473.0 1485.0 1452.0 1467.0 1467.0 -17.0 -17.0 977.0 2866.15 3265.0 313.0
25 FG2407.ZCE 20230817 1467.0 1467.0 1467.0 1479.0 1463.0 1475.0 1471.0 8.0 4.0 906.0 2665.3 3364.0 99.0
26 FG2407.ZCE 20230818 1475.0 1471.0 1480.0 1490.0 1465.0 1473.0 1480.0 2.0 9.0 967.0 2862.11 3413.0 49.0
27 FG2407.ZCE 20230821 1473.0 1480.0 1480.0 1540.0 1458.0 1522.0 1498.0 42.0 18.0 2057.0 6161.14 3201.0 -212.0
28 FG2407.ZCE 20230822 1522.0 1498.0 1512.0 1529.0 1482.0 1499.0 1504.0 1.0 6.0 1751.0 5267.64 3377.0 176.0
29 FG2407.ZCE 20230823 1499.0 1504.0 1503.0 1527.0 1498.0 1513.0 1513.0 9.0 9.0 862.0 2608.72 3379.0 2.0
30 FG2407.ZCE 20230824 1513.0 1513.0 1510.0 1562.0 1509.0 1521.0 1535.0 8.0 22.0 904.0 2775.21 3233.0 -146.0
31 FG2407.ZCE 20230825 1521.0 1535.0 1524.0 1548.0 1512.0 1544.0 1536.0 9.0 1.0 1021.0 3135.64 3234.0 1.0
32 FG2407.ZCE 20230828 1544.0 1536.0 1544.0 1566.0 1500.0 1513.0 1536.0 -23.0 0.0 1559.0 4790.51 3492.0 258.0
33 FG2407.ZCE 20230829 1513.0 1536.0 1517.0 1522.0 1488.0 1506.0 1507.0 -30.0 -29.0 1244.0 3748.56 3661.0 169.0
34 FG2407.ZCE 20230830 1506.0 1507.0 1508.0 1617.0 1508.0 1608.0 1564.0 101.0 57.0 2892.0 9047.87 3077.0 -584.0
35 FG2407.ZCE 20230831 1608.0 1564.0 1617.0 1650.0 1603.0 1628.0 1629.0 64.0 65.0 2647.0 8621.65 2880.0 -197.0
36 FG2407.ZCE 20230901 1628.0 1629.0 1628.0 1642.0 1596.0 1619.0 1620.0 -10.0 -9.0 3867.0 12526.91 3514.0 634.0
37 FG2407.ZCE 20230904 1619.0 1620.0 1620.0 1632.0 1591.0 1605.0 1609.0 -15.0 -11.0 2593.0 8346.27 4024.0 510.0
38 FG2407.ZCE 20230905 1605.0 1609.0 1602.0 1626.0 1600.0 1607.0 1614.0 -2.0 5.0 5280.0 17042.82 5960.0 1936.0
39 FG2407.ZCE 20230906 1607.0 1614.0 1607.0 1623.0 1585.0 1621.0 1611.0 7.0 -3.0 1011.0 3258.34 5859.0 -101.0
40 FG2407.ZCE 20230907 1621.0 1611.0 1623.0 1624.0 1586.0 1596.0 1610.0 -15.0 -1.0 3010.0 9693.68 6918.0 1059.0
41 FG2407.ZCE 20230908 1596.0 1610.0 1600.0 1609.0 1543.0 1548.0 1581.0 -62.0 -29.0 2171.0 6863.86 7182.0 264.0
42 FG2407.ZCE 20230911 1548.0 1581.0 1555.0 1599.0 1541.0 1585.0 1573.0 4.0 -8.0 1108.0 3484.85 7324.0 142.0
43 FG2407.ZCE 20230912 1585.0 1573.0 1591.0 1599.0 1579.0 1589.0 1590.0 16.0 17.0 883.0 2807.61 7499.0 175.0
44 FG2407.ZCE 20230913 1589.0 1590.0 1593.0 1593.0 1535.0 1545.0 1561.0 -45.0 -29.0 857.0 2675.43 7791.0 292.0
45 FG2407.ZCE 20230914 1545.0 1561.0 1550.0 1563.0 1544.0 1555.0 1554.0 -6.0 -7.0 1539.0 4782.45 8314.0 523.0
46 FG2407.ZCE 20230915 1555.0 1554.0 1564.0 1581.0 1541.0 1563.0 1563.0 9.0 9.0 3282.0 10261.1 8857.0 543.0
47 FG2407.ZCE 20230918 1563.0 1563.0 1561.0 1566.0 1545.0 1564.0 1559.0 1.0 -4.0 1463.0 4560.93 9006.0 149.0
48 FG2407.ZCE 20230919 1564.0 1559.0 1567.0 1593.0 1567.0 1577.0 1579.0 18.0 20.0 767.0 2422.6 8947.0 -59.0
49 FG2407.ZCE 20230920 1577.0 1579.0 1579.0 1599.0 1565.0 1580.0 1585.0 1.0 6.0 1372.0 4348.28 8998.0 51.0
50 FG2407.ZCE 20230921 1580.0 1585.0 1584.0 1592.0 1551.0 1552.0 1569.0 -33.0 -16.0 628.0 1970.51 9020.0 22.0
51 FG2407.ZCE 20230922 1552.0 1569.0 1558.0 1594.0 1558.0 1588.0 1580.0 19.0 11.0 1002.0 3165.66 8686.0 -334.0
52 FG2407.ZCE 20230925 1588.0 1580.0 1590.0 1590.0 1547.0 1550.0 1558.0 -30.0 -22.0 1382.0 4307.27 9481.0 795.0
53 FG2407.ZCE 20230926 1550.0 1558.0 1553.0 1558.0 1538.0 1544.0 1549.0 -14.0 -9.0 1097.0 3397.78 10174.0 693.0
54 FG2407.ZCE 20230927 1544.0 1549.0 1543.0 1550.0 1534.0 1542.0 1542.0 -7.0 -7.0 605.0 1865.97 9960.0 -214.0
55 FG2407.ZCE 20230928 1542.0 1542.0 1547.0 1554.0 1520.0 1524.0 1533.0 -18.0 -9.0 531.0 1627.74 10014.0 54.0
56 FG2407.ZCE 20231009 1524.0 1533.0 1528.0 1565.0 1528.0 1550.0 1554.0 17.0 21.0 1185.0 3682.56 9757.0 -257.0
57 FG2407.ZCE 20231010 1550.0 1554.0 1552.0 1556.0 1483.0 1501.0 1513.0 -53.0 -41.0 1476.0 4465.46 9841.0 84.0
58 FG2407.ZCE 20231011 1501.0 1513.0 1504.0 1515.0 1497.0 1505.0 1506.0 -8.0 -7.0 1043.0 3142.12 9971.0 130.0
59 FG2407.ZCE 20231012 1505.0 1506.0 1510.0 1522.0 1504.0 1522.0 1511.0 16.0 5.0 494.0 1492.67 9788.0 -183.0
60 FG2407.ZCE 20231013 1522.0 1511.0 1525.0 1531.0 1495.0 1508.0 1508.0 -3.0 -3.0 946.0 2852.61 10417.0 629.0
61 FG2407.ZCE 20231016 1508.0 1508.0 1506.0 1524.0 1491.0 1521.0 1510.0 13.0 2.0 951.0 2872.7 10034.0 -383.0
62 FG2407.ZCE 20231017 1521.0 1510.0 1521.0 1526.0 1507.0 1510.0 1520.0 0.0 10.0 1208.0 3671.46 10669.0 635.0
63 FG2407.ZCE 20231018 1510.0 1520.0 1511.0 1534.0 1509.0 1512.0 1515.0 -8.0 -5.0 782.0 2369.77 10441.0 -228.0
64 FG2407.ZCE 20231019 1512.0 1515.0 1513.0 1550.0 1513.0 1546.0 1535.0 31.0 20.0 531.0 1629.89 10302.0 -139.0
65 FG2407.ZCE 20231020 1546.0 1535.0 1542.0 1544.0 1517.0 1518.0 1528.0 -17.0 -7.0 309.0 944.49 10396.0 94.0
66 FG2407.ZCE 20231023 1518.0 1528.0 1517.0 1524.0 1475.0 1483.0 1499.0 -45.0 -29.0 1363.0 4086.24 10224.0 -172.0
67 FG2407.ZCE 20231024 1483.0 1499.0 1475.0 1495.0 1475.0 1490.0 1488.0 -9.0 -11.0 333.0 991.0 10264.0 40.0
68 FG2407.ZCE 20231025 1490.0 1488.0 1496.0 1532.0 1490.0 1504.0 1514.0 16.0 26.0 670.0 2028.25 10156.0 -108.0
69 FG2407.ZCE 20231026 1504.0 1514.0 1505.0 1508.0 1492.0 1505.0 1501.0 -9.0 -13.0 364.0 1092.46 10198.0 42.0
70 FG2407.ZCE 20231027 1505.0 1501.0 1510.0 1523.0 1500.0 1518.0 1512.0 17.0 11.0 333.0 1006.73 10172.0 -26.0
71 FG2407.ZCE 20231030 1518.0 1512.0 1525.0 1534.0 1505.0 1526.0 1520.0 14.0 8.0 577.0 1754.2 10273.0 101.0
72 FG2407.ZCE 20231031 1526.0 1520.0 1527.0 1535.0 1517.0 1530.0 1528.0 10.0 8.0 492.0 1503.24 10346.0 73.0
73 FG2407.ZCE 20231101 1530.0 1528.0 1527.0 1538.0 1512.0 1522.0 1521.0 -6.0 -7.0 1166.0 3546.69 11135.0 789.0
74 FG2407.ZCE 20231102 1522.0 1521.0 1523.0 1538.0 1518.0 1537.0 1531.0 16.0 10.0 382.0 1169.82 11207.0 72.0
75 FG2407.ZCE 20231103 1537.0 1531.0 1531.0 1569.0 1531.0 1566.0 1557.0 35.0 26.0 742.0 2310.81 11212.0 5.0
76 FG2407.ZCE 20231106 1566.0 1557.0 1567.0 1583.0 1551.0 1571.0 1568.0 14.0 11.0 549.0 1722.09 11125.0 -87.0
77 FG2407.ZCE 20231107 1571.0 1568.0 1574.0 1608.0 1570.0 1585.0 1589.0 17.0 21.0 1403.0 4458.65 11677.0 552.0
78 FG2407.ZCE 20231108 1585.0 1589.0 1578.0 1621.0 1577.0 1600.0 1609.0 11.0 20.0 1205.0 3878.46 11249.0 -428.0
79 FG2407.ZCE 20231109 1600.0 1609.0 1593.0 1610.0 1573.0 1600.0 1593.0 -9.0 -16.0 552.0 1758.39 11106.0 -143.0
80 FG2407.ZCE 20231110 1600.0 1593.0 1606.0 1671.0 1606.0 1644.0 1643.0 51.0 50.0 1102.0 3620.58 10798.0 -308.0
81 FG2407.ZCE 20231113 1644.0 1643.0 1620.0 1649.0 1580.0 1583.0 1608.0 -60.0 -35.0 712.0 2289.38 10701.0 -97.0
82 FG2407.ZCE 20231114 1583.0 1608.0 1578.0 1585.0 1550.0 1571.0 1566.0 -37.0 -42.0 670.0 2098.11 10754.0 53.0
83 FG2407.ZCE 20231115 1571.0 1566.0 1573.0 1593.0 1566.0 1576.0 1580.0 10.0 14.0 742.0 2344.83 10758.0 4.0
84 FG2407.ZCE 20231116 1576.0 1580.0 1574.0 1596.0 1569.0 1593.0 1583.0 13.0 3.0 589.0 1864.75 10552.0 -206.0
85 FG2407.ZCE 20231117 1593.0 1583.0 1595.0 1611.0 1588.0 1601.0 1602.0 18.0 19.0 1381.0 4423.66 9511.0 -1041.0
86 FG2407.ZCE 20231120 1601.0 1602.0 1608.0 1646.0 1604.0 1646.0 1632.0 44.0 30.0 909.0 2966.74 9393.0 -118.0
87 FG2407.ZCE 20231121 1646.0 1632.0 1648.0 1680.0 1632.0 1644.0 1658.0 12.0 26.0 1102.0 3653.23 9100.0 -293.0
88 FG2407.ZCE 20231122 1644.0 1658.0 1648.0 1666.0 1601.0 1632.0 1632.0 -26.0 -26.0 936.0 3055.51 8846.0 -254.0
89 FG2407.ZCE 20231123 1632.0 1632.0 1631.0 1674.0 1618.0 1667.0 1646.0 35.0 14.0 671.0 2209.19 8713.0 -133.0
90 FG2407.ZCE 20231124 1667.0 1646.0 1677.0 1716.0 1650.0 1704.0 1693.0 58.0 47.0 1135.0 3843.31 8682.0 -31.0
91 FG2407.ZCE 20231127 1704.0 1693.0 1709.0 1759.0 1681.0 1734.0 1728.0 41.0 35.0 765.0 2644.23 8672.0 -10.0
92 FG2407.ZCE 20231128 1734.0 1728.0 1737.0 1763.0 1703.0 1720.0 1731.0 -8.0 3.0 551.0 1907.06 8576.0 -96.0
93 FG2407.ZCE 20231129 1720.0 1731.0 1728.0 1796.0 1720.0 1783.0 1764.0 52.0 33.0 626.0 2208.3 8642.0 66.0
94 FG2407.ZCE 20231130 1783.0 1764.0 1797.0 1798.0 1750.0 1797.0 1777.0 33.0 13.0 438.0 1556.74 8702.0 60.0
95 FG2407.ZCE 20231201 1797.0 1777.0 1783.0 1888.0 1783.0 1872.0 1839.0 95.0 62.0 845.0 3107.07 8843.0 141.0
96 FG2407.ZCE 20231204 1872.0 1839.0 1872.0 1938.0 1853.0 1882.0 1898.0 43.0 59.0 1359.0 5158.29 8889.0 46.0
97 FG2407.ZCE 20231205 1882.0 1898.0 1889.0 1908.0 1813.0 1852.0 1858.0 -46.0 -40.0 1644.0 6108.91 8548.0 -341.0
98 FG2407.ZCE 20231206 1852.0 1858.0 1861.0 1895.0 1825.0 1885.0 1860.0 27.0 2.0 664.0 2469.73 8515.0 -33.0
99 FG2407.ZCE 20231207 1885.0 1860.0 1902.0 1994.0 1869.0 1966.0 1934.0 106.0 74.0 835.0 3229.03 8606.0 91.0
100 FG2407.ZCE 20231208 1966.0 1934.0 1963.0 1993.0 1900.0 1926.0 1948.0 -8.0 14.0 1313.0 5114.38 8640.0 34.0
101 FG2407.ZCE 20231211 1926.0 1948.0 1945.0 1945.0 1857.0 1873.0 1884.0 -75.0 -64.0 708.0 2667.08 8457.0 -183.0
102 FG2407.ZCE 20231212 1873.0 1884.0 1871.0 1880.0 1838.0 1852.0 1859.0 -32.0 -25.0 569.0 2115.87 8416.0 -41.0
103 FG2407.ZCE 20231213 1852.0 1859.0 1852.0 1853.0 1776.0 1799.0 1809.0 -60.0 -50.0 571.0 2065.91 8364.0 -52.0
104 FG2407.ZCE 20231214 1799.0 1809.0 1797.0 1816.0 1793.0 1800.0 1802.0 -9.0 -7.0 541.0 1949.71 8402.0 38.0
105 FG2407.ZCE 20231215 1800.0 1802.0 1802.0 1842.0 1786.0 1786.0 1816.0 -16.0 14.0 726.0 2637.2 8307.0 -95.0
106 FG2407.ZCE 20231218 1786.0 1816.0 1785.0 1788.0 1729.0 1744.0 1757.0 -72.0 -59.0 591.0 2076.34 8437.0 130.0
107 FG2407.ZCE 20231219 1744.0 1757.0 1757.0 1773.0 1740.0 1758.0 1755.0 1.0 -2.0 475.0 1667.67 8466.0 29.0
108 FG2407.ZCE 20231220 1758.0 1755.0 1745.0 1800.0 1745.0 1779.0 1786.0 24.0 31.0 403.0 1439.32 8345.0 -121.0
109 FG2407.ZCE 20231221 1779.0 1786.0 1798.0 1860.0 1759.0 1858.0 1803.0 72.0 17.0 1458.0 5257.71 7627.0 -718.0
110 FG2407.ZCE 20231222 1858.0 1803.0 1853.0 1896.0 1831.0 1876.0 1866.0 73.0 63.0 478.0 1783.99 7622.0 -5.0
111 FG2407.ZCE 20231225 1876.0 1866.0 1860.0 1864.0 1820.0 1841.0 1840.0 -25.0 -26.0 839.0 3087.28 7440.0 -182.0
112 FG2407.ZCE 20231226 1841.0 1840.0 1850.0 1862.0 1816.0 1844.0 1842.0 4.0 2.0 324.0 1193.73 7466.0 26.0
113 FG2407.ZCE 20231227 1844.0 1842.0 1840.0 1867.0 1833.0 1854.0 1852.0 12.0 10.0 782.0 2896.86 7007.0 -459.0
114 FG2407.ZCE 20231228 1854.0 1852.0 1848.0 1872.0 1828.0 1858.0 1856.0 6.0 4.0 591.0 2194.01 6735.0 -272.0
115 FG2407.ZCE 20231229 1858.0 1856.0 1852.0 1883.0 1846.0 1879.0 1864.0 23.0 8.0 459.0 1711.29 6659.0 -76.0
116 FG2407.ZCE 20240102 1879.0 1864.0 1864.0 1874.0 1828.0 1844.0 1847.0 -20.0 -17.0 928.0 3427.93 5980.0 -679.0
117 FG2407.ZCE 20240103 1844.0 1847.0 1852.0 1940.0 1850.0 1923.0 1916.0 76.0 69.0 845.0 3238.52 6148.0 168.0
118 FG2407.ZCE 20240104 1923.0 1916.0 1917.0 1939.0 1863.0 1871.0 1912.0 -45.0 -4.0 1665.0 6367.69 5144.0 -1004.0
119 FG2407.ZCE 20240105 1871.0 1912.0 1862.0 1901.0 1818.0 1823.0 1847.0 -89.0 -65.0 1106.0 4084.52 5073.0 -71.0
120 FG2407.ZCE 20240108 1823.0 1847.0 1836.0 1854.0 1760.0 1785.0 1800.0 -62.0 -47.0 1758.0 6327.47 4718.0 -355.0
121 FG2407.ZCE 20240109 1785.0 1800.0 1788.0 1826.0 1778.0 1796.0 1793.0 -4.0 -7.0 1690.0 6060.51 3894.0 -824.0
122 FG2407.ZCE 20240110 1796.0 1793.0 1804.0 1806.0 1693.0 1703.0 1754.0 -90.0 -39.0 1783.0 6254.17 3375.0 -519.0
123 FG2407.ZCE 20240111 1703.0 1754.0 1702.0 1735.0 1687.0 1730.0 1716.0 -24.0 -38.0 500.0 1716.18 3363.0 -12.0
124 FG2407.ZCE 20240112 1730.0 1716.0 1721.0 1731.0 1668.0 1681.0 1701.0 -35.0 -15.0 1297.0 4411.96 2958.0 -405.0
125 FG2407.ZCE 20240115 1681.0 1701.0 1690.0 1693.0 1658.0 1679.0 1680.0 -22.0 -21.0 723.0 2428.95 2899.0 -59.0
126 FG2407.ZCE 20240116 1679.0 1680.0 1681.0 1720.0 1680.0 1695.0 1696.0 15.0 16.0 595.0 2018.52 2830.0 -69.0
127 FG2407.ZCE 20240117 1695.0 1696.0 1695.0 1724.0 1676.0 1680.0 1696.0 -16.0 0.0 640.0 2170.36 2822.0 -8.0
128 FG2407.ZCE 20240118 1680.0 1696.0 1678.0 1712.0 1662.0 1705.0 1690.0 9.0 -6.0 424.0 1433.47 2755.0 -67.0
129 FG2407.ZCE 20240119 1705.0 1690.0 1704.0 1710.0 1682.0 1710.0 1697.0 20.0 7.0 380.0 1289.91 2720.0 -35.0
130 FG2407.ZCE 20240122 1710.0 1697.0 1700.0 1781.0 1695.0 1763.0 1744.0 66.0 47.0 1305.0 4552.16 2616.0 -104.0
131 FG2407.ZCE 20240123 1763.0 1744.0 1759.0 1771.0 1734.0 1745.0 1748.0 1.0 4.0 432.0 1510.7 2573.0 -43.0
132 FG2407.ZCE 20240124 1745.0 1748.0 1725.0 1790.0 1725.0 1786.0 1760.0 38.0 12.0 801.0 2819.0 2528.0 -45.0
133 FG2407.ZCE 20240125 1786.0 1760.0 1790.0 1799.0 1774.0 1783.0 1783.0 23.0 23.0 964.0 3437.51 2687.0 159.0
134 FG2407.ZCE 20240126 1783.0 1783.0 1775.0 1789.0 1750.0 1772.0 1774.0 -11.0 -9.0 851.0 3018.89 2598.0 -89.0
135 FG2407.ZCE 20240129 1772.0 1774.0 1791.0 1837.0 1764.0 1788.0 1796.0 14.0 22.0 1203.0 4321.59 2402.0 -196.0
136 FG2407.ZCE 20240130 1788.0 1796.0 1796.0 1806.0 1763.0 1766.0 1782.0 -30.0 -14.0 487.0 1735.92 2222.0 -180.0
137 FG2407.ZCE 20240131 1766.0 1782.0 1758.0 1779.0 1752.0 1766.0 1765.0 -16.0 -17.0 411.0 1450.87 2173.0 -49.0
138 FG2407.ZCE 20240201 1766.0 1765.0 1779.0 1779.0 1704.0 1714.0 1725.0 -51.0 -40.0 949.0 3274.1 1967.0 -206.0
139 FG2407.ZCE 20240202 1714.0 1725.0 1724.0 1725.0 1691.0 1697.0 1706.0 -28.0 -19.0 334.0 1139.67 1997.0 30.0
140 FG2407.ZCE 20240205 1697.0 1706.0 1697.0 1737.0 1697.0 1718.0 1715.0 12.0 9.0 879.0 3014.45 1969.0 -28.0
141 FG2407.ZCE 20240206 1718.0 1715.0 1713.0 1750.0 1699.0 1734.0 1719.0 19.0 4.0 803.0 2760.32 1899.0 -70.0
142 FG2407.ZCE 20240207 1734.0 1719.0 1742.0 1760.0 1721.0 1750.0 1736.0 31.0 17.0 372.0 1291.31 1788.0 -111.0
143 FG2407.ZCE 20240208 1750.0 1736.0 1743.0 1780.0 1742.0 1750.0 1759.0 14.0 23.0 217.0 763.44 1759.0 -29.0
144 FG2407.ZCE 20240219 1750.0 1759.0 1732.0 1732.0 1680.0 1690.0 1707.0 -69.0 -52.0 641.0 2188.86 1780.0 21.0
145 FG2407.ZCE 20240220 1690.0 1707.0 1687.0 1689.0 1642.0 1645.0 1664.0 -62.0 -43.0 487.0 1620.29 1987.0 207.0
146 FG2407.ZCE 20240221 1645.0 1664.0 1645.0 1674.0 1631.0 1638.0 1651.0 -26.0 -13.0 732.0 2416.54 2102.0 115.0
147 FG2407.ZCE 20240222 1638.0 1651.0 1633.0 1653.0 1633.0 1649.0 1641.0 -2.0 -10.0 622.0 2041.64 2135.0 33.0
148 FG2407.ZCE 20240223 1649.0 1641.0 1652.0 1661.0 1646.0 1652.0 1654.0 11.0 13.0 462.0 1528.36 2150.0 15.0
149 FG2407.ZCE 20240226 1652.0 1654.0 1656.0 1660.0 1623.0 1631.0 1638.0 -23.0 -16.0 689.0 2257.52 2157.0 7.0
150 FG2407.ZCE 20240227 1631.0 1638.0 1636.0 1668.0 1636.0 1659.0 1649.0 21.0 11.0 626.0 2065.01 2106.0 -51.0
151 FG2407.ZCE 20240228 1659.0 1649.0 1657.0 1669.0 1608.0 1615.0 1630.0 -34.0 -19.0 1398.0 4556.49 2686.0 580.0
152 FG2407.ZCE 20240229 1615.0 1630.0 1615.0 1623.0 1591.0 1615.0 1611.0 -15.0 -19.0 1175.0 3785.35 2810.0 124.0
153 FG2407.ZCE 20240301 1615.0 1611.0 1600.0 1632.0 1600.0 1615.0 1619.0 4.0 8.0 561.0 1816.46 2752.0 -58.0
154 FG2407.ZCE 20240304 1615.0 1619.0 1621.0 1634.0 1583.0 1614.0 1605.0 -5.0 -14.0 1060.0 3401.6 2676.0 -76.0
155 FG2407.ZCE 20240305 1614.0 1605.0 1616.0 1639.0 1602.0 1609.0 1616.0 4.0 11.0 979.0 3164.2 2785.0 109.0
156 FG2407.ZCE 20240306 1609.0 1616.0 1607.0 1616.0 1593.0 1616.0 1605.0 0.0 -11.0 867.0 2783.15 2803.0 18.0
157 FG2407.ZCE 20240307 1616.0 1605.0 1617.0 1628.0 1586.0 1595.0 1609.0 -10.0 4.0 1147.0 3691.4 2988.0 185.0
158 FG2407.ZCE 20240308 1595.0 1609.0 1598.0 1613.0 1590.0 1601.0 1602.0 -8.0 -7.0 1338.0 4285.67 3159.0 171.0
159 FG2407.ZCE 20240311 1601.0 1602.0 1602.0 1615.0 1559.0 1568.0 1589.0 -34.0 -13.0 2299.0 7307.69 4240.0 1081.0
160 FG2407.ZCE 20240312 1568.0 1589.0 1572.0 1591.0 1564.0 1587.0 1578.0 -2.0 -11.0 1008.0 3181.81 4101.0 -139.0
161 FG2407.ZCE 20240313 1587.0 1578.0 1589.0 1592.0 1567.0 1571.0 1581.0 -7.0 3.0 581.0 1836.87 4311.0 210.0
162 FG2407.ZCE 20240314 1571.0 1581.0 1579.0 1586.0 1551.0 1565.0 1572.0 -16.0 -9.0 1314.0 4130.28 4188.0 -123.0
163 FG2407.ZCE 20240315 1565.0 1572.0 1571.0 1594.0 1569.0 1575.0 1581.0 3.0 9.0 1496.0 4731.06 4172.0 -16.0
164 FG2407.ZCE 20240318 1575.0 1581.0 1583.0 1585.0 1517.0 1526.0 1540.0 -55.0 -41.0 2251.0 6932.75 4355.0 183.0
165 FG2407.ZCE 20240319 1526.0 1540.0 1518.0 1549.0 1518.0 1534.0 1536.0 -6.0 -4.0 875.0 2688.6 4390.0 35.0
166 FG2407.ZCE 20240320 1534.0 1536.0 1540.0 1551.0 1523.0 1526.0 1537.0 -10.0 1.0 1046.0 3214.92 4475.0 85.0
167 FG2407.ZCE 20240321 1526.0 1537.0 1526.0 1553.0 1520.0 1541.0 1537.0 4.0 0.0 1021.0 3139.06 4295.0 -180.0
168 FG2407.ZCE 20240322 1541.0 1537.0 1540.0 1558.0 1525.0 1531.0 1542.0 -6.0 5.0 1128.0 3479.58 4221.0 -74.0
169 FG2407.ZCE 20240325 1531.0 1542.0 1527.0 1531.0 1485.0 1489.0 1507.0 -53.0 -35.0 1844.0 5557.0 4732.0 511.0
170 FG2407.ZCE 20240326 1489.0 1507.0 1491.0 1495.0 1474.0 1486.0 1484.0 -21.0 -23.0 1283.0 3808.37 4594.0 -138.0
171 FG2407.ZCE 20240327 1486.0 1484.0 1495.0 1499.0 1459.0 1467.0 1484.0 -17.0 0.0 1781.0 5284.86 4808.0 214.0
172 FG2407.ZCE 20240328 1467.0 1484.0 1464.0 1476.0 1439.0 1439.0 1454.0 -45.0 -30.0 1835.0 5336.17 5079.0 271.0
173 FG2407.ZCE 20240329 1439.0 1454.0 1440.0 1459.0 1426.0 1453.0 1443.0 -1.0 -11.0 1776.0 5126.92 5115.0 36.0
174 FG2407.ZCE 20240401 1453.0 1443.0 1449.0 1466.0 1434.0 1465.0 1451.0 22.0 8.0 2506.0 7270.78 5088.0 -27.0
175 FG2407.ZCE 20240402 1465.0 1451.0 1468.0 1473.0 1443.0 1448.0 1457.0 -3.0 6.0 1555.0 4530.67 5270.0 182.0
176 FG2407.ZCE 20240403 1448.0 1457.0 1455.0 1466.0 1447.0 1452.0 1456.0 -5.0 -1.0 1034.0 3011.58 5151.0 -119.0
177 FG2407.ZCE 20240408 1452.0 1456.0 1484.0 1527.0 1477.0 1525.0 1501.0 69.0 45.0 3193.0 9587.88 4543.0 -608.0
178 FG2407.ZCE 20240409 1525.0 1501.0 1524.0 1540.0 1490.0 1535.0 1516.0 34.0 15.0 2737.0 8297.9 4338.0 -205.0
179 FG2407.ZCE 20240410 1535.0 1516.0 1537.0 1572.0 1527.0 1547.0 1549.0 31.0 33.0 3303.0 10235.44 4251.0 -87.0
180 FG2407.ZCE 20240411 1547.0 1549.0 1551.0 1551.0 1514.0 1521.0 1526.0 -28.0 -23.0 2048.0 6251.29 4313.0 62.0
181 FG2407.ZCE 20240412 1521.0 1526.0 1522.0 1535.0 1505.0 1528.0 1518.0 2.0 -8.0 1888.0 5732.61 4311.0 -2.0
182 FG2407.ZCE 20240415 1528.0 1518.0 1531.0 1531.0 1478.0 1497.0 1502.0 -21.0 -16.0 1638.0 4921.37 4524.0 213.0
183 FG2407.ZCE 20240416 1497.0 1502.0 1487.0 1496.0 1474.0 1482.0 1485.0 -20.0 -17.0 1066.0 3165.05 4570.0 46.0
184 FG2407.ZCE 20240417 1482.0 1485.0 1472.0 1494.0 1466.0 1488.0 1476.0 3.0 -9.0 1014.0 2993.91 4641.0 71.0
185 FG2407.ZCE 20240418 1488.0 1476.0 1494.0 1528.0 1484.0 1519.0 1515.0 43.0 39.0 1938.0 5872.88 4589.0 -52.0
186 FG2407.ZCE 20240419 1519.0 1515.0 1520.0 1532.0 1505.0 1516.0 1517.0 1.0 2.0 1180.0 3579.32 4507.0 -82.0
187 FG2407.ZCE 20240422 1516.0 1517.0 1513.0 1551.0 1513.0 1535.0 1537.0 18.0 20.0 2366.0 7270.91 4412.0 -95.0
188 FG2407.ZCE 20240423 1535.0 1537.0 1536.0 1546.0 1517.0 1525.0 1531.0 -12.0 -6.0 1374.0 4208.0 4174.0 -238.0
189 FG2407.ZCE 20240424 1525.0 1531.0 1523.0 1569.0 1522.0 1560.0 1555.0 29.0 24.0 2058.0 6401.9 4058.0 -116.0
190 FG2407.ZCE 20240425 1560.0 1555.0 1567.0 1598.0 1556.0 1578.0 1581.0 23.0 26.0 2421.0 7653.41 4240.0 182.0
191 FG2407.ZCE 20240426 1578.0 1581.0 1583.0 1592.0 1557.0 1576.0 1575.0 -5.0 -6.0 1116.0 3515.09 4153.0 -87.0
192 FG2407.ZCE 20240429 1576.0 1575.0 1572.0 1580.0 1530.0 1550.0 1553.0 -25.0 -22.0 2092.0 6496.74 4306.0 153.0
193 FG2407.ZCE 20240430 1550.0 1553.0 1555.0 1560.0 1489.0 1510.0 1517.0 -43.0 -36.0 2514.0 7625.51 4729.0 423.0
194 FG2407.ZCE 20240506 1510.0 1517.0 1510.0 1587.0 1505.0 1580.0 1553.0 63.0 36.0 3993.0 12401.7 4652.0 -77.0
195 FG2407.ZCE 20240507 1580.0 1553.0 1584.0 1597.0 1568.0 1583.0 1580.0 30.0 27.0 5046.0 15942.56 5174.0 522.0
196 FG2407.ZCE 20240508 1583.0 1580.0 1582.0 1585.0 1558.0 1561.0 1569.0 -19.0 -11.0 2393.0 7508.85 5514.0 340.0
197 FG2407.ZCE 20240509 1561.0 1569.0 1569.0 1586.0 1555.0 1574.0 1570.0 5.0 1.0 2660.0 8354.71 5848.0 334.0
198 FG2407.ZCE 20240510 1574.0 1570.0 1582.0 1603.0 1560.0 1571.0 1582.0 1.0 12.0 4148.0 13125.4 5451.0 -397.0
199 FG2407.ZCE 20240513 1571.0 1582.0 1575.0 1580.0 1553.0 1569.0 1565.0 -13.0 -17.0 1826.0 5716.11 5387.0 -64.0
200 FG2407.ZCE 20240514 1569.0 1565.0 1566.0 1575.0 1525.0 1531.0 1543.0 -34.0 -22.0 2923.0 9017.68 5931.0 544.0
201 FG2407.ZCE 20240515 1531.0 1543.0 1535.0 1537.0 1516.0 1528.0 1526.0 -15.0 -17.0 2797.0 8535.06 5688.0 -243.0
202 FG2407.ZCE 20240516 1528.0 1526.0 1526.0 1548.0 1520.0 1540.0 1534.0 14.0 8.0 2671.0 8192.53 5970.0 282.0
203 FG2407.ZCE 20240517 1540.0 1534.0 1548.0 1571.0 1537.0 1563.0 1557.0 29.0 23.0 4126.0 12846.29 6268.0 298.0
204 FG2407.ZCE 20240520 1563.0 1557.0 1563.0 1586.0 1555.0 1573.0 1573.0 16.0 16.0 4504.0 14170.0 5796.0 -472.0
205 FG2407.ZCE 20240521 1573.0 1573.0 1572.0 1603.0 1556.0 1581.0 1580.0 8.0 7.0 5094.0 16100.55 5670.0 -126.0
206 FG2407.ZCE 20240522 1581.0 1580.0 1580.0 1604.0 1565.0 1586.0 1584.0 6.0 4.0 3668.0 11618.03 6025.0 355.0
207 FG2407.ZCE 20240523 1586.0 1584.0 1589.0 1595.0 1548.0 1564.0 1569.0 -20.0 -15.0 4054.0 12718.55 6216.0 191.0
208 FG2407.ZCE 20240524 1564.0 1569.0 1577.0 1598.0 1547.0 1547.0 1580.0 -22.0 11.0 7153.0 22603.75 7212.0 996.0
209 FG2407.ZCE 20240527 1547.0 1580.0 1560.0 1593.0 1556.0 1565.0 1573.0 -15.0 -7.0 6406.0 20150.02 6845.0 -367.0
210 FG2407.ZCE 20240528 1565.0 1573.0 1561.0 1571.0 1538.0 1548.0 1556.0 -25.0 -17.0 3174.0 9879.2 6838.0 -7.0
211 FG2407.ZCE 20240529 1548.0 1556.0 1540.0 1591.0 1527.0 1584.0 1564.0 28.0 8.0 3935.0 12312.55 7191.0 353.0
212 FG2407.ZCE 20240530 1584.0 1564.0 1591.0 1599.0 1543.0 1552.0 1568.0 -12.0 4.0 3306.0 10367.71 6987.0 -204.0
213 FG2407.ZCE 20240531 1552.0 1568.0 1546.0 1562.0 1541.0 1557.0 1552.0 -11.0 -16.0 3351.0 10399.47 6747.0 -240.0
214 FG2407.ZCE 20240603 1557.0 1552.0 1560.0 1564.0 1533.0 1560.0 1550.0 8.0 -2.0 3485.0 10800.57 5449.0 -1298.0
215 FG2407.ZCE 20240604 1560.0 1550.0 1563.0 1595.0 1556.0 1584.0 1573.0 34.0 23.0 2859.0 8994.78 4576.0 -873.0
216 FG2407.ZCE 20240605 1584.0 1573.0 1584.0 1600.0 1573.0 1593.0 1584.0 20.0 11.0 1520.0 4816.1 4172.0 -404.0
217 FG2407.ZCE 20240606 1593.0 1584.0 1600.0 1643.0 1600.0 1638.0 1624.0 54.0 40.0 1557.0 5056.86 4081.0 -91.0
218 FG2407.ZCE 20240607 1638.0 1624.0 1650.0 1650.0 1624.0 1625.0 1633.0 1.0 9.0 1169.0 3819.08 3794.0 -287.0
219 FG2407.ZCE 20240611 1625.0 1633.0 1624.0 1624.0 1579.0 1590.0 1597.0 -43.0 -36.0 1051.0 3357.41 3179.0 -615.0
220 FG2407.ZCE 20240612 1590.0 1597.0 1591.0 1596.0 1583.0 1591.0 1590.0 -6.0 -7.0 594.0 1889.38 3156.0 -23.0
221 FG2407.ZCE 20240613 1591.0 1590.0 1594.0 1594.0 1554.0 1556.0 1570.0 -34.0 -20.0 809.0 2540.45 2834.0 -322.0
222 FG2407.ZCE 20240614 1556.0 1570.0 1571.0 1588.0 1565.0 1581.0 1578.0 11.0 8.0 625.0 1972.76 2588.0 -246.0
223 FG2407.ZCE 20240617 1581.0 1578.0 1575.0 1575.0 1543.0 1561.0 1556.0 -17.0 -22.0 670.0 2085.0 2478.0 -110.0
224 FG2407.ZCE 20240618 1561.0 1556.0 1561.0 1561.0 1535.0 1543.0 1555.0 -13.0 -1.0 808.0 2512.72 1824.0 -654.0
225 FG2407.ZCE 20240619 1543.0 1555.0 1542.0 1545.0 1520.0 1521.0 1536.0 -34.0 -19.0 465.0 1428.32 1778.0 -46.0
226 FG2407.ZCE 20240620 1521.0 1536.0 1520.0 1532.0 1505.0 1520.0 1516.0 -16.0 -20.0 310.0 940.0 1695.0 -83.0
227 FG2407.ZCE 20240621 1520.0 1516.0 1518.0 1525.0 1489.0 1505.0 1513.0 -11.0 -3.0 652.0 1972.59 1351.0 -344.0
228 FG2407.ZCE 20240624 1505.0 1513.0 1499.0 1504.0 1446.0 1468.0 1459.0 -45.0 -54.0 237.0 691.48 1332.0 -19.0
229 FG2407.ZCE 20240625 1468.0 1459.0 1459.0 1470.0 1450.0 1450.0 1458.0 -9.0 -1.0 243.0 708.51 1264.0 -68.0
230 FG2407.ZCE 20240626 1450.0 1458.0 1457.0 1457.0 1401.0 1423.0 1423.0 -35.0 -35.0 560.0 1593.49 1213.0 -51.0
231 FG2407.ZCE 20240627 1423.0 1423.0 1426.0 1446.0 1420.0 1424.0 1429.0 1.0 6.0 264.0 754.33 1168.0 -45.0
232 FG2407.ZCE 20240628 1424.0 1429.0 1413.0 1431.0 1404.0 1408.0 1411.0 -21.0 -18.0 292.0 824.09 1115.0 -53.0
233 FG2407.ZCE 20240701 1408.0 1411.0 1465.0 1465.0 1420.0 1435.0 1426.0 24.0 15.0 34.0 96.97 1104.0 -11.0
234 FG2407.ZCE 20240702 1435.0 1426.0 1410.0 1438.0 1407.0 1438.0 1416.0 12.0 -10.0 69.0 195.45 1115.0 11.0
235 FG2407.ZCE 20240703 1438.0 1416.0 1424.0 1433.0 1410.0 1428.0 1422.0 12.0 6.0 52.0 147.87 1109.0 -6.0
236 FG2407.ZCE 20240704 1428.0 1422.0 1437.0 1439.0 1421.0 1430.0 1430.0 8.0 8.0 31.0 88.66 1098.0 -11.0
237 FG2407.ZCE 20240705 1430.0 1430.0 1422.0 1428.0 1421.0 1425.0 1421.0 -5.0 -9.0 67.0 190.47 1031.0 -67.0
238 FG2407.ZCE 20240708 1425.0 1421.0 1371.0 1379.0 1360.0 1379.0 1369.0 -42.0 -52.0 70.0 197.74 981.0 -50.0
239 FG2407.ZCE 20240709 1379.0 1369.0 1362.0 1370.0 1361.0 1366.0 1367.0 -3.0 -2.0 20.0 54.67 981.0 0.0
240 FG2407.ZCE 20240710 1366.0 1367.0 1370.0 1370.0 1350.0 1351.0 1353.0 -16.0 -14.0 26.0 70.37 981.0 0.0
241 FG2407.ZCE 20240711 1351.0 1353.0 1353.0 1353.0 0.0 0.0 0.0 0.0 981.0 0.0
242 FG2407.ZCE 20240712 1353.0 1353.0 1353.0 1353.0 0.0 0.0 291.0 793.1 0.0 -981.0