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/FG2411.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
FG2411.ZCE,20231115,,1572.0,1571.0,1571.0,1551.0,1559.0,1561.0,-13.0,-11.0,142.0,443.44,101.0,,
FG2411.ZCE,20231116,1559.0,1561.0,1559.0,1565.0,1555.0,1563.0,1559.0,2.0,-2.0,139.0,433.39,163.0,62.0,
FG2411.ZCE,20231117,1563.0,1559.0,1565.0,1579.0,1563.0,1567.0,1573.0,8.0,14.0,146.0,459.17,169.0,6.0,
FG2411.ZCE,20231120,1567.0,1573.0,1572.0,1602.0,1572.0,1602.0,1592.0,29.0,19.0,167.0,531.58,166.0,-3.0,
FG2411.ZCE,20231121,1602.0,1592.0,1592.0,1634.0,1592.0,1609.0,1614.0,17.0,22.0,177.0,571.39,203.0,37.0,
FG2411.ZCE,20231122,1609.0,1614.0,1607.0,1621.0,1569.0,1583.0,1588.0,-31.0,-26.0,304.0,965.51,287.0,84.0,
FG2411.ZCE,20231123,1583.0,1588.0,1583.0,1617.0,1578.0,1616.0,1592.0,28.0,4.0,293.0,932.97,258.0,-29.0,
FG2411.ZCE,20231124,1616.0,1592.0,1610.0,1666.0,1598.0,1650.0,1640.0,58.0,48.0,301.0,987.12,286.0,28.0,
FG2411.ZCE,20231127,1650.0,1640.0,1645.0,1716.0,1645.0,1685.0,1682.0,45.0,42.0,337.0,1133.84,369.0,83.0,
FG2411.ZCE,20231128,1685.0,1682.0,1688.0,1714.0,1661.0,1685.0,1691.0,3.0,9.0,367.0,1240.92,317.0,-52.0,
FG2411.ZCE,20231129,1685.0,1691.0,1686.0,1752.0,1686.0,1745.0,1724.0,54.0,33.0,415.0,1431.22,270.0,-47.0,
FG2411.ZCE,20231130,1745.0,1724.0,1751.0,1753.0,1715.0,1753.0,1739.0,29.0,15.0,308.0,1070.96,406.0,136.0,
FG2411.ZCE,20231201,1753.0,1739.0,1756.0,1832.0,1753.0,1821.0,1787.0,82.0,48.0,501.0,1790.9,503.0,97.0,
FG2411.ZCE,20231204,1821.0,1787.0,1826.0,1868.0,1795.0,1829.0,1832.0,42.0,45.0,927.0,3395.98,598.0,95.0,
FG2411.ZCE,20231205,1829.0,1832.0,1832.0,1849.0,1774.0,1810.0,1807.0,-22.0,-25.0,682.0,2464.88,582.0,-16.0,
FG2411.ZCE,20231206,1810.0,1807.0,1815.0,1846.0,1782.0,1832.0,1815.0,25.0,8.0,2214.0,8035.06,2389.0,1807.0,
FG2411.ZCE,20231207,1832.0,1815.0,1838.0,1945.0,1821.0,1921.0,1895.0,106.0,80.0,1090.0,4131.3,2413.0,24.0,
FG2411.ZCE,20231208,1921.0,1895.0,1904.0,1954.0,1874.0,1885.0,1920.0,-10.0,25.0,828.0,3179.56,2632.0,219.0,
FG2411.ZCE,20231211,1885.0,1920.0,1918.0,1918.0,1826.0,1842.0,1851.0,-78.0,-69.0,434.0,1607.03,2548.0,-84.0,
FG2411.ZCE,20231212,1842.0,1851.0,1845.0,1845.0,1809.0,1820.0,1829.0,-31.0,-22.0,785.0,2871.66,2837.0,289.0,
FG2411.ZCE,20231213,1820.0,1829.0,1822.0,1823.0,1742.0,1762.0,1774.0,-67.0,-55.0,807.0,2862.95,3053.0,216.0,
FG2411.ZCE,20231214,1762.0,1774.0,1773.0,1785.0,1756.0,1765.0,1765.0,-9.0,-9.0,596.0,2104.18,3381.0,328.0,
FG2411.ZCE,20231215,1765.0,1765.0,1775.0,1810.0,1758.0,1760.0,1782.0,-5.0,17.0,627.0,2234.3,3647.0,266.0,
FG2411.ZCE,20231218,1760.0,1782.0,1756.0,1758.0,1699.0,1712.0,1721.0,-70.0,-61.0,582.0,2003.57,3916.0,269.0,
FG2411.ZCE,20231219,1712.0,1721.0,1722.0,1741.0,1710.0,1729.0,1720.0,8.0,-1.0,769.0,2644.62,4430.0,514.0,
FG2411.ZCE,20231220,1729.0,1720.0,1741.0,1768.0,1733.0,1760.0,1742.0,40.0,22.0,1051.0,3662.55,5153.0,723.0,
FG2411.ZCE,20231221,1760.0,1742.0,1744.0,1801.0,1730.0,1800.0,1764.0,58.0,22.0,681.0,2402.62,5281.0,128.0,
FG2411.ZCE,20231222,1800.0,1764.0,1797.0,1845.0,1779.0,1816.0,1815.0,52.0,51.0,387.0,1405.05,5208.0,-73.0,
FG2411.ZCE,20231225,1816.0,1815.0,1800.0,1815.0,1770.0,1793.0,1794.0,-22.0,-21.0,564.0,2023.59,5015.0,-193.0,
FG2411.ZCE,20231226,1793.0,1794.0,1771.0,1812.0,1771.0,1790.0,1792.0,-4.0,-2.0,166.0,594.93,5044.0,29.0,
FG2411.ZCE,20231227,1790.0,1792.0,1799.0,1811.0,1782.0,1800.0,1797.0,8.0,5.0,120.0,431.2,5067.0,23.0,
FG2411.ZCE,20231228,1800.0,1797.0,1795.0,1812.0,1776.0,1801.0,1795.0,4.0,-2.0,141.0,506.26,5060.0,-7.0,
FG2411.ZCE,20231229,1801.0,1795.0,1770.0,1820.0,1770.0,1815.0,1808.0,20.0,13.0,385.0,1392.04,4946.0,-114.0,
FG2411.ZCE,20240102,1815.0,1808.0,1798.0,1801.0,1770.0,1785.0,1789.0,-23.0,-19.0,917.0,3280.53,4256.0,-690.0,
FG2411.ZCE,20240103,1785.0,1789.0,1775.0,1855.0,1775.0,1835.0,1836.0,46.0,47.0,497.0,1824.57,4421.0,165.0,
FG2411.ZCE,20240104,1835.0,1836.0,1846.0,1852.0,1790.0,1796.0,1819.0,-40.0,-17.0,316.0,1149.64,4356.0,-65.0,
FG2411.ZCE,20240105,1796.0,1819.0,1802.0,1819.0,1738.0,1742.0,1771.0,-77.0,-48.0,614.0,2174.71,4298.0,-58.0,
FG2411.ZCE,20240108,1742.0,1771.0,1758.0,1764.0,1661.0,1680.0,1700.0,-91.0,-71.0,948.0,3224.03,4447.0,149.0,
FG2411.ZCE,20240109,1680.0,1700.0,1682.0,1730.0,1679.0,1696.0,1702.0,-4.0,2.0,413.0,1405.77,4333.0,-114.0,
FG2411.ZCE,20240110,1696.0,1702.0,1698.0,1705.0,1608.0,1613.0,1670.0,-89.0,-32.0,931.0,3109.28,4329.0,-4.0,
FG2411.ZCE,20240111,1613.0,1670.0,1621.0,1641.0,1600.0,1635.0,1626.0,-35.0,-44.0,412.0,1339.82,4351.0,22.0,
FG2411.ZCE,20240112,1635.0,1626.0,1629.0,1636.0,1593.0,1602.0,1611.0,-24.0,-15.0,811.0,2613.04,4367.0,16.0,
FG2411.ZCE,20240115,1602.0,1611.0,1602.0,1612.0,1586.0,1602.0,1599.0,-9.0,-12.0,728.0,2328.86,4321.0,-46.0,
FG2411.ZCE,20240116,1602.0,1599.0,1601.0,1639.0,1600.0,1617.0,1612.0,18.0,13.0,1043.0,3362.75,3850.0,-471.0,
FG2411.ZCE,20240117,1617.0,1612.0,1620.0,1647.0,1605.0,1605.0,1625.0,-7.0,13.0,947.0,3077.8,3436.0,-414.0,
FG2411.ZCE,20240118,1605.0,1625.0,1608.0,1633.0,1594.0,1632.0,1618.0,7.0,-7.0,1584.0,5125.6,2316.0,-1120.0,
FG2411.ZCE,20240119,1632.0,1618.0,1628.0,1638.0,1614.0,1636.0,1628.0,18.0,10.0,744.0,2421.77,1875.0,-441.0,
FG2411.ZCE,20240122,1636.0,1628.0,1634.0,1688.0,1630.0,1670.0,1652.0,42.0,24.0,1205.0,3982.17,1399.0,-476.0,
FG2411.ZCE,20240123,1670.0,1652.0,1662.0,1667.0,1647.0,1656.0,1657.0,4.0,5.0,249.0,825.12,1361.0,-38.0,
FG2411.ZCE,20240124,1656.0,1657.0,1642.0,1692.0,1642.0,1687.0,1676.0,30.0,19.0,318.0,1065.87,1241.0,-120.0,
FG2411.ZCE,20240125,1687.0,1676.0,1694.0,1710.0,1684.0,1693.0,1694.0,17.0,18.0,477.0,1616.53,1160.0,-81.0,
FG2411.ZCE,20240126,1693.0,1694.0,1690.0,1698.0,1668.0,1682.0,1682.0,-12.0,-12.0,703.0,2365.34,1079.0,-81.0,
FG2411.ZCE,20240129,1682.0,1682.0,1662.0,1730.0,1662.0,1680.0,1704.0,-2.0,22.0,371.0,1264.03,1112.0,33.0,
FG2411.ZCE,20240130,1680.0,1704.0,1684.0,1698.0,1667.0,1677.0,1681.0,-27.0,-23.0,183.0,615.15,1101.0,-11.0,
FG2411.ZCE,20240131,1677.0,1681.0,1671.0,1686.0,1660.0,1675.0,1673.0,-6.0,-8.0,199.0,665.92,1098.0,-3.0,
FG2411.ZCE,20240201,1675.0,1673.0,1678.0,1678.0,1621.0,1626.0,1639.0,-47.0,-34.0,301.0,986.78,1166.0,68.0,
FG2411.ZCE,20240202,1626.0,1639.0,1624.0,1640.0,1611.0,1618.0,1620.0,-21.0,-19.0,229.0,741.75,1200.0,34.0,
FG2411.ZCE,20240205,1618.0,1620.0,1615.0,1647.0,1615.0,1629.0,1633.0,9.0,13.0,145.0,473.48,1186.0,-14.0,
FG2411.ZCE,20240206,1629.0,1633.0,1626.0,1650.0,1610.0,1638.0,1629.0,5.0,-4.0,274.0,892.49,1148.0,-38.0,
FG2411.ZCE,20240207,1638.0,1629.0,1635.0,1661.0,1633.0,1658.0,1645.0,29.0,16.0,146.0,480.41,1099.0,-49.0,
FG2411.ZCE,20240208,1658.0,1645.0,1631.0,1683.0,1631.0,1650.0,1665.0,5.0,20.0,103.0,342.93,1086.0,-13.0,
FG2411.ZCE,20240219,1650.0,1665.0,1635.0,1672.0,1603.0,1612.0,1615.0,-53.0,-50.0,355.0,1146.66,1222.0,136.0,
FG2411.ZCE,20240220,1612.0,1615.0,1610.0,1615.0,1575.0,1576.0,1590.0,-39.0,-25.0,384.0,1221.3,1436.0,214.0,
FG2411.ZCE,20240221,1576.0,1590.0,1584.0,1595.0,1568.0,1573.0,1578.0,-17.0,-12.0,383.0,1208.84,1610.0,174.0,
FG2411.ZCE,20240222,1573.0,1578.0,1569.0,1582.0,1569.0,1577.0,1575.0,-1.0,-3.0,269.0,847.14,1701.0,91.0,
FG2411.ZCE,20240223,1577.0,1575.0,1579.0,1585.0,1577.0,1579.0,1582.0,4.0,7.0,288.0,911.2,1726.0,25.0,
FG2411.ZCE,20240226,1579.0,1582.0,1578.0,1585.0,1558.0,1563.0,1570.0,-19.0,-12.0,405.0,1271.97,1809.0,83.0,
FG2411.ZCE,20240227,1563.0,1570.0,1567.0,1588.0,1563.0,1585.0,1578.0,15.0,8.0,304.0,959.5,1717.0,-92.0,
FG2411.ZCE,20240228,1585.0,1578.0,1584.0,1586.0,1549.0,1555.0,1567.0,-23.0,-11.0,488.0,1529.57,1952.0,235.0,
FG2411.ZCE,20240229,1555.0,1567.0,1551.0,1564.0,1548.0,1560.0,1554.0,-7.0,-13.0,423.0,1314.76,1993.0,41.0,
FG2411.ZCE,20240301,1560.0,1554.0,1562.0,1572.0,1554.0,1561.0,1562.0,7.0,8.0,576.0,1799.94,2258.0,265.0,
FG2411.ZCE,20240304,1561.0,1562.0,1561.0,1562.0,1536.0,1556.0,1548.0,-6.0,-14.0,570.0,1765.11,2408.0,150.0,
FG2411.ZCE,20240305,1556.0,1548.0,1558.0,1579.0,1541.0,1544.0,1559.0,-4.0,11.0,721.0,2247.38,2535.0,127.0,
FG2411.ZCE,20240306,1544.0,1559.0,1542.0,1552.0,1533.0,1548.0,1542.0,-11.0,-17.0,430.0,1325.9,2656.0,121.0,
FG2411.ZCE,20240307,1548.0,1542.0,1552.0,1561.0,1530.0,1538.0,1549.0,-4.0,7.0,353.0,1093.42,2772.0,116.0,
FG2411.ZCE,20240308,1538.0,1549.0,1539.0,1555.0,1538.0,1550.0,1547.0,1.0,-2.0,339.0,1048.89,2716.0,-56.0,
FG2411.ZCE,20240311,1550.0,1547.0,1551.0,1563.0,1515.0,1532.0,1537.0,-15.0,-10.0,1431.0,4398.26,2960.0,244.0,
FG2411.ZCE,20240312,1532.0,1537.0,1537.0,1543.0,1525.0,1543.0,1535.0,6.0,-2.0,317.0,973.45,2973.0,13.0,
FG2411.ZCE,20240313,1543.0,1535.0,1543.0,1546.0,1530.0,1536.0,1538.0,1.0,3.0,225.0,692.11,3045.0,72.0,
FG2411.ZCE,20240314,1536.0,1538.0,1540.0,1543.0,1518.0,1530.0,1533.0,-8.0,-5.0,375.0,1149.63,3021.0,-24.0,
FG2411.ZCE,20240315,1530.0,1533.0,1531.0,1547.0,1529.0,1535.0,1537.0,2.0,4.0,464.0,1426.05,2979.0,-42.0,
FG2411.ZCE,20240318,1535.0,1537.0,1537.0,1540.0,1487.0,1493.0,1509.0,-44.0,-28.0,723.0,2181.43,3226.0,247.0,
FG2411.ZCE,20240319,1493.0,1509.0,1497.0,1516.0,1490.0,1506.0,1501.0,-3.0,-8.0,366.0,1098.95,3311.0,85.0,
FG2411.ZCE,20240320,1506.0,1501.0,1500.0,1516.0,1497.0,1497.0,1506.0,-4.0,5.0,214.0,644.42,3321.0,10.0,
FG2411.ZCE,20240321,1497.0,1506.0,1501.0,1523.0,1492.0,1514.0,1508.0,8.0,2.0,382.0,1151.8,3200.0,-121.0,
FG2411.ZCE,20240322,1514.0,1508.0,1512.0,1528.0,1500.0,1506.0,1516.0,-2.0,8.0,357.0,1082.28,3151.0,-49.0,
FG2411.ZCE,20240325,1506.0,1516.0,1503.0,1508.0,1475.0,1475.0,1488.0,-41.0,-28.0,876.0,2606.64,3195.0,44.0,
FG2411.ZCE,20240326,1475.0,1488.0,1479.0,1480.0,1463.0,1466.0,1471.0,-22.0,-17.0,245.0,720.65,3205.0,10.0,
FG2411.ZCE,20240327,1466.0,1471.0,1468.0,1476.0,1436.0,1440.0,1454.0,-31.0,-17.0,341.0,991.91,3254.0,49.0,
FG2411.ZCE,20240328,1440.0,1454.0,1440.0,1448.0,1417.0,1417.0,1429.0,-37.0,-25.0,385.0,1100.54,3262.0,8.0,
FG2411.ZCE,20240329,1417.0,1429.0,1422.0,1436.0,1409.0,1421.0,1419.0,-8.0,-10.0,456.0,1294.41,3453.0,191.0,
FG2411.ZCE,20240401,1421.0,1419.0,1422.0,1442.0,1410.0,1439.0,1428.0,20.0,9.0,468.0,1336.56,3434.0,-19.0,
FG2411.ZCE,20240402,1439.0,1428.0,1448.0,1451.0,1424.0,1428.0,1436.0,0.0,8.0,251.0,720.68,3478.0,44.0,
FG2411.ZCE,20240403,1428.0,1436.0,1428.0,1447.0,1428.0,1437.0,1438.0,1.0,2.0,236.0,678.72,3464.0,-14.0,
FG2411.ZCE,20240408,1437.0,1438.0,1463.0,1490.0,1455.0,1487.0,1472.0,49.0,34.0,482.0,1419.27,3305.0,-159.0,
FG2411.ZCE,20240409,1487.0,1472.0,1489.0,1512.0,1467.0,1507.0,1490.0,35.0,18.0,555.0,1653.64,3223.0,-82.0,
FG2411.ZCE,20240410,1507.0,1490.0,1518.0,1531.0,1500.0,1514.0,1516.0,24.0,26.0,852.0,2582.97,3292.0,69.0,
FG2411.ZCE,20240411,1514.0,1516.0,1520.0,1521.0,1489.0,1492.0,1503.0,-24.0,-13.0,413.0,1241.18,3368.0,76.0,
FG2411.ZCE,20240412,1492.0,1503.0,1493.0,1508.0,1480.0,1499.0,1494.0,-4.0,-9.0,386.0,1153.25,3416.0,48.0,
FG2411.ZCE,20240415,1499.0,1494.0,1498.0,1503.0,1456.0,1474.0,1475.0,-20.0,-19.0,619.0,1826.26,3516.0,100.0,
FG2411.ZCE,20240416,1474.0,1475.0,1494.0,1494.0,1453.0,1460.0,1462.0,-15.0,-13.0,353.0,1032.52,3572.0,56.0,
FG2411.ZCE,20240417,1460.0,1462.0,1460.0,1480.0,1449.0,1473.0,1463.0,11.0,1.0,429.0,1255.25,3562.0,-10.0,
FG2411.ZCE,20240418,1473.0,1463.0,1475.0,1522.0,1471.0,1516.0,1506.0,53.0,43.0,1187.0,3576.15,3614.0,52.0,
FG2411.ZCE,20240419,1516.0,1506.0,1533.0,1533.0,1497.0,1508.0,1511.0,2.0,5.0,644.0,1946.44,3607.0,-7.0,
FG2411.ZCE,20240422,1508.0,1511.0,1509.0,1547.0,1504.0,1529.0,1529.0,18.0,18.0,1492.0,4562.55,3180.0,-427.0,
FG2411.ZCE,20240423,1529.0,1529.0,1519.0,1542.0,1508.0,1514.0,1527.0,-15.0,-2.0,893.0,2727.05,2971.0,-209.0,
FG2411.ZCE,20240424,1514.0,1527.0,1515.0,1560.0,1515.0,1547.0,1548.0,20.0,21.0,1418.0,4389.75,3023.0,52.0,
FG2411.ZCE,20240425,1547.0,1548.0,1550.0,1584.0,1539.0,1568.0,1567.0,20.0,19.0,1342.0,4206.96,2921.0,-102.0,
FG2411.ZCE,20240426,1568.0,1567.0,1573.0,1580.0,1547.0,1573.0,1564.0,6.0,-3.0,564.0,1764.06,2878.0,-43.0,
FG2411.ZCE,20240429,1573.0,1564.0,1566.0,1578.0,1540.0,1565.0,1561.0,1.0,-3.0,461.0,1439.27,2844.0,-34.0,
FG2411.ZCE,20240430,1565.0,1561.0,1567.0,1575.0,1527.0,1537.0,1550.0,-24.0,-11.0,560.0,1736.37,2809.0,-35.0,
FG2411.ZCE,20240506,1537.0,1550.0,1536.0,1602.0,1536.0,1593.0,1574.0,43.0,24.0,651.0,2049.21,2611.0,-198.0,
FG2411.ZCE,20240507,1593.0,1574.0,1598.0,1620.0,1588.0,1600.0,1605.0,26.0,31.0,618.0,1983.66,2619.0,8.0,
FG2411.ZCE,20240508,1600.0,1605.0,1596.0,1608.0,1580.0,1589.0,1593.0,-16.0,-12.0,431.0,1373.59,2584.0,-35.0,
FG2411.ZCE,20240509,1589.0,1593.0,1593.0,1612.0,1586.0,1610.0,1595.0,17.0,2.0,691.0,2204.75,2787.0,203.0,
FG2411.ZCE,20240510,1610.0,1595.0,1623.0,1637.0,1598.0,1611.0,1621.0,16.0,26.0,711.0,2304.91,2709.0,-78.0,
FG2411.ZCE,20240513,1611.0,1621.0,1608.0,1618.0,1589.0,1611.0,1604.0,-10.0,-17.0,538.0,1726.16,2618.0,-91.0,
FG2411.ZCE,20240514,1611.0,1604.0,1606.0,1619.0,1571.0,1580.0,1591.0,-24.0,-13.0,1019.0,3241.84,2821.0,203.0,
FG2411.ZCE,20240515,1580.0,1591.0,1588.0,1588.0,1562.0,1580.0,1572.0,-11.0,-19.0,422.0,1327.08,2828.0,7.0,
FG2411.ZCE,20240516,1580.0,1572.0,1576.0,1600.0,1570.0,1599.0,1583.0,27.0,11.0,430.0,1361.13,2952.0,124.0,
FG2411.ZCE,20240517,1599.0,1583.0,1606.0,1639.0,1593.0,1637.0,1621.0,54.0,38.0,852.0,2762.63,2817.0,-135.0,
FG2411.ZCE,20240520,1637.0,1621.0,1640.0,1658.0,1627.0,1646.0,1644.0,25.0,23.0,752.0,2472.37,2871.0,54.0,
FG2411.ZCE,20240521,1646.0,1644.0,1640.0,1685.0,1636.0,1662.0,1676.0,18.0,32.0,2348.0,7872.77,4576.0,1705.0,
FG2411.ZCE,20240522,1662.0,1676.0,1675.0,1702.0,1669.0,1691.0,1686.0,15.0,10.0,1431.0,4824.12,4412.0,-164.0,
FG2411.ZCE,20240523,1691.0,1686.0,1678.0,1707.0,1661.0,1677.0,1687.0,-9.0,1.0,548.0,1848.94,4342.0,-70.0,
FG2411.ZCE,20240524,1677.0,1687.0,1692.0,1742.0,1665.0,1726.0,1712.0,39.0,25.0,1159.0,3968.55,4064.0,-278.0,
FG2411.ZCE,20240527,1726.0,1712.0,1747.0,1747.0,1715.0,1729.0,1731.0,17.0,19.0,459.0,1589.01,4055.0,-9.0,
FG2411.ZCE,20240528,1729.0,1731.0,1725.0,1741.0,1704.0,1706.0,1720.0,-25.0,-11.0,753.0,2590.92,3933.0,-122.0,
FG2411.ZCE,20240529,1706.0,1720.0,1712.0,1774.0,1692.0,1774.0,1729.0,54.0,9.0,804.0,2780.35,3833.0,-100.0,
FG2411.ZCE,20240530,1774.0,1729.0,1775.0,1783.0,1724.0,1740.0,1756.0,11.0,27.0,604.0,2121.36,3748.0,-85.0,
FG2411.ZCE,20240531,1740.0,1756.0,1739.0,1748.0,1718.0,1729.0,1734.0,-27.0,-22.0,409.0,1418.56,3728.0,-20.0,
FG2411.ZCE,20240603,1729.0,1734.0,1729.0,1729.0,1677.0,1691.0,1696.0,-43.0,-38.0,1238.0,4198.27,3851.0,123.0,
FG2411.ZCE,20240604,1691.0,1696.0,1691.0,1720.0,1669.0,1705.0,1698.0,9.0,2.0,502.0,1704.44,3829.0,-22.0,
FG2411.ZCE,20240605,1705.0,1698.0,1700.0,1722.0,1685.0,1707.0,1706.0,9.0,8.0,447.0,1525.46,3925.0,96.0,
FG2411.ZCE,20240606,1707.0,1706.0,1700.0,1751.0,1700.0,1749.0,1736.0,43.0,30.0,877.0,3045.61,4137.0,212.0,
FG2411.ZCE,20240607,1749.0,1736.0,1748.0,1758.0,1719.0,1728.0,1736.0,-8.0,0.0,524.0,1818.84,4106.0,-31.0,
FG2411.ZCE,20240611,1728.0,1736.0,1722.0,1726.0,1680.0,1687.0,1706.0,-49.0,-30.0,520.0,1774.02,4276.0,170.0,
FG2411.ZCE,20240612,1687.0,1706.0,1692.0,1698.0,1678.0,1687.0,1689.0,-19.0,-17.0,692.0,2338.09,4674.0,398.0,
FG2411.ZCE,20240613,1687.0,1689.0,1686.0,1687.0,1636.0,1653.0,1656.0,-36.0,-33.0,1242.0,4112.72,5224.0,550.0,
FG2411.ZCE,20240614,1653.0,1656.0,1657.0,1669.0,1645.0,1657.0,1658.0,1.0,2.0,405.0,1342.78,5164.0,-60.0,
FG2411.ZCE,20240617,1657.0,1658.0,1648.0,1658.0,1600.0,1605.0,1623.0,-53.0,-35.0,565.0,1833.54,5288.0,124.0,
FG2411.ZCE,20240618,1605.0,1623.0,1608.0,1620.0,1580.0,1589.0,1605.0,-34.0,-18.0,456.0,1463.48,5339.0,51.0,
FG2411.ZCE,20240619,1589.0,1605.0,1589.0,1605.0,1580.0,1594.0,1593.0,-11.0,-12.0,345.0,1098.87,5367.0,28.0,
FG2411.ZCE,20240620,1594.0,1593.0,1587.0,1610.0,1575.0,1600.0,1591.0,7.0,-2.0,663.0,2110.03,5603.0,236.0,
FG2411.ZCE,20240621,1600.0,1591.0,1609.0,1626.0,1586.0,1593.0,1604.0,2.0,13.0,257.0,824.37,5595.0,-8.0,
FG2411.ZCE,20240624,1593.0,1604.0,1584.0,1598.0,1542.0,1549.0,1559.0,-55.0,-45.0,548.0,1709.12,5660.0,65.0,
FG2411.ZCE,20240625,1549.0,1559.0,1543.0,1567.0,1543.0,1563.0,1559.0,4.0,0.0,212.0,660.85,5652.0,-8.0,
FG2411.ZCE,20240626,1563.0,1559.0,1549.0,1573.0,1538.0,1569.0,1548.0,10.0,-11.0,747.0,2313.23,5636.0,-16.0,
FG2411.ZCE,20240627,1569.0,1548.0,1569.0,1569.0,1543.0,1549.0,1555.0,1.0,7.0,454.0,1411.71,5510.0,-126.0,
FG2411.ZCE,20240628,1549.0,1555.0,1559.0,1584.0,1542.0,1584.0,1564.0,29.0,9.0,461.0,1442.17,5447.0,-63.0,
FG2411.ZCE,20240701,1584.0,1564.0,1578.0,1595.0,1559.0,1575.0,1571.0,11.0,7.0,710.0,2230.91,5506.0,59.0,
FG2411.ZCE,20240702,1575.0,1571.0,1575.0,1603.0,1575.0,1599.0,1585.0,28.0,14.0,1208.0,3828.83,5338.0,-168.0,
FG2411.ZCE,20240703,1599.0,1585.0,1609.0,1609.0,1576.0,1605.0,1591.0,20.0,6.0,508.0,1616.48,5297.0,-41.0,
FG2411.ZCE,20240704,1605.0,1591.0,1605.0,1612.0,1588.0,1590.0,1601.0,-1.0,10.0,289.0,925.46,5291.0,-6.0,
FG2411.ZCE,20240705,1590.0,1601.0,1592.0,1594.0,1553.0,1556.0,1567.0,-45.0,-34.0,589.0,1845.6,5378.0,87.0,
FG2411.ZCE,20240708,1556.0,1567.0,1558.0,1563.0,1519.0,1527.0,1542.0,-40.0,-25.0,1127.0,3476.76,5074.0,-304.0,
FG2411.ZCE,20240709,1527.0,1542.0,1531.0,1545.0,1519.0,1535.0,1526.0,-7.0,-16.0,725.0,2212.44,4660.0,-414.0,
FG2411.ZCE,20240710,1535.0,1526.0,1537.0,1537.0,1491.0,1502.0,1505.0,-24.0,-21.0,1175.0,3535.86,4473.0,-187.0,
FG2411.ZCE,20240711,1502.0,1505.0,1510.0,1516.0,1489.0,1498.0,1508.0,-7.0,3.0,619.0,1867.18,4579.0,106.0,
FG2411.ZCE,20240712,1498.0,1508.0,1496.0,1515.0,1496.0,1511.0,1506.0,3.0,-2.0,370.0,1114.08,4640.0,61.0,
FG2411.ZCE,20240715,1511.0,1506.0,1498.0,1512.0,1487.0,1494.0,1498.0,-12.0,-8.0,892.0,2672.15,4631.0,-9.0,
FG2411.ZCE,20240716,1494.0,1498.0,1492.0,1499.0,1482.0,1493.0,1490.0,-5.0,-8.0,754.0,2247.48,4694.0,63.0,
FG2411.ZCE,20240717,1493.0,1490.0,1483.0,1500.0,1475.0,1483.0,1486.0,-7.0,-4.0,738.0,2193.18,4944.0,250.0,
FG2411.ZCE,20240718,1483.0,1486.0,1483.0,1506.0,1479.0,1500.0,1492.0,14.0,6.0,685.0,2043.78,4915.0,-29.0,
FG2411.ZCE,20240719,1500.0,1492.0,1492.0,1500.0,1480.0,1482.0,1488.0,-10.0,-4.0,628.0,1869.05,5080.0,165.0,
FG2411.ZCE,20240722,1482.0,1488.0,1488.0,1492.0,1446.0,1449.0,1458.0,-39.0,-30.0,2352.0,6857.78,5787.0,707.0,
FG2411.ZCE,20240723,1449.0,1458.0,1456.0,1458.0,1423.0,1426.0,1444.0,-32.0,-14.0,1938.0,5595.2,6713.0,926.0,
FG2411.ZCE,20240724,1426.0,1444.0,1427.0,1446.0,1415.0,1436.0,1433.0,-8.0,-11.0,1571.0,4502.86,7110.0,397.0,
FG2411.ZCE,20240725,1436.0,1433.0,1439.0,1442.0,1415.0,1423.0,1427.0,-10.0,-6.0,832.0,2374.56,7222.0,112.0,
FG2411.ZCE,20240726,1423.0,1427.0,1427.0,1440.0,1410.0,1410.0,1426.0,-17.0,-1.0,822.0,2344.74,7243.0,21.0,
FG2411.ZCE,20240729,1410.0,1426.0,1408.0,1410.0,1364.0,1366.0,1389.0,-60.0,-37.0,2356.0,6542.92,7799.0,556.0,
FG2411.ZCE,20240730,1366.0,1389.0,1373.0,1377.0,1361.0,1366.0,1368.0,-23.0,-21.0,1274.0,3486.38,7745.0,-54.0,
FG2411.ZCE,20240731,1366.0,1368.0,1367.0,1400.0,1353.0,1397.0,1378.0,29.0,10.0,1939.0,5343.12,7544.0,-201.0,
FG2411.ZCE,20240801,1397.0,1378.0,1405.0,1414.0,1377.0,1382.0,1395.0,4.0,17.0,2000.0,5580.74,7781.0,237.0,
FG2411.ZCE,20240802,1382.0,1395.0,1385.0,1398.0,1363.0,1397.0,1380.0,2.0,-15.0,1725.0,4762.68,7950.0,169.0,
FG2411.ZCE,20240805,1397.0,1380.0,1385.0,1392.0,1364.0,1381.0,1379.0,1.0,-1.0,1369.0,3776.79,8071.0,121.0,
FG2411.ZCE,20240806,1381.0,1379.0,1371.0,1385.0,1359.0,1367.0,1370.0,-12.0,-9.0,1779.0,4874.87,8092.0,21.0,
FG2411.ZCE,20240807,1367.0,1370.0,1365.0,1370.0,1349.0,1350.0,1356.0,-20.0,-14.0,1964.0,5324.98,7950.0,-142.0,
FG2411.ZCE,20240808,1350.0,1356.0,1358.0,1360.0,1328.0,1332.0,1343.0,-24.0,-13.0,1903.0,5110.92,8611.0,661.0,
FG2411.ZCE,20240809,1332.0,1343.0,1338.0,1362.0,1338.0,1343.0,1349.0,0.0,6.0,2327.0,6276.17,8637.0,26.0,
FG2411.ZCE,20240812,1343.0,1349.0,1342.0,1344.0,1318.0,1337.0,1334.0,-12.0,-15.0,2375.0,6334.66,8590.0,-47.0,
FG2411.ZCE,20240813,1337.0,1334.0,1337.0,1338.0,1292.0,1299.0,1312.0,-35.0,-22.0,2361.0,6194.54,8950.0,360.0,
FG2411.ZCE,20240814,1299.0,1312.0,1297.0,1300.0,1260.0,1272.0,1276.0,-40.0,-36.0,2537.0,6476.62,9341.0,391.0,
FG2411.ZCE,20240815,1272.0,1276.0,1277.0,1280.0,1256.0,1270.0,1267.0,-6.0,-9.0,2273.0,5759.1,9659.0,318.0,
FG2411.ZCE,20240816,1270.0,1267.0,1270.0,1281.0,1262.0,1265.0,1271.0,-2.0,4.0,2415.0,6140.64,9427.0,-232.0,
FG2411.ZCE,20240819,1265.0,1271.0,1262.0,1278.0,1257.0,1263.0,1265.0,-8.0,-6.0,2149.0,5438.12,9615.0,188.0,
FG2411.ZCE,20240820,1263.0,1265.0,1265.0,1281.0,1257.0,1270.0,1268.0,5.0,3.0,1826.0,4632.29,9487.0,-128.0,
FG2411.ZCE,20240821,1270.0,1268.0,1276.0,1287.0,1268.0,1285.0,1279.0,17.0,11.0,2004.0,5126.87,9610.0,123.0,
FG2411.ZCE,20240822,1285.0,1279.0,1280.0,1288.0,1225.0,1233.0,1257.0,-46.0,-22.0,3422.0,8604.07,9649.0,39.0,
FG2411.ZCE,20240823,1233.0,1257.0,1231.0,1237.0,1204.0,1207.0,1216.0,-50.0,-41.0,3208.0,7802.93,10340.0,691.0,
FG2411.ZCE,20240826,1207.0,1216.0,1209.0,1214.0,1175.0,1187.0,1191.0,-29.0,-25.0,4817.0,11476.05,11663.0,1323.0,
FG2411.ZCE,20240827,1187.0,1191.0,1190.0,1200.0,1165.0,1193.0,1183.0,2.0,-8.0,8283.0,19589.81,13295.0,1632.0,
FG2411.ZCE,20240828,1193.0,1183.0,1193.0,1207.0,1177.0,1188.0,1191.0,5.0,8.0,5436.0,12949.73,14407.0,1112.0,
FG2411.ZCE,20240829,1188.0,1191.0,1179.0,1193.0,1169.0,1179.0,1179.0,-12.0,-12.0,7172.0,16906.98,16410.0,2003.0,
FG2411.ZCE,20240830,1179.0,1179.0,1179.0,1194.0,1171.0,1175.0,1180.0,-4.0,1.0,8825.0,20825.98,18873.0,2463.0,
FG2411.ZCE,20240902,1175.0,1180.0,1178.0,1179.0,1079.0,1088.0,1121.0,-92.0,-59.0,23712.0,53175.86,24365.0,5492.0,
FG2411.ZCE,20240903,1088.0,1121.0,1086.0,1092.0,1050.0,1057.0,1067.0,-64.0,-54.0,19765.0,42171.63,24192.0,-173.0,
FG2411.ZCE,20240904,1057.0,1067.0,1064.0,1078.0,1047.0,1056.0,1062.0,-11.0,-5.0,15692.0,33331.26,22573.0,-1619.0,
FG2411.ZCE,20240905,1056.0,1062.0,1060.0,1089.0,1053.0,1066.0,1070.0,4.0,8.0,14492.0,31020.4,20527.0,-2046.0,
FG2411.ZCE,20240906,1066.0,1070.0,1069.0,1071.0,1031.0,1045.0,1051.0,-25.0,-19.0,11774.0,24747.73,21199.0,672.0,
FG2411.ZCE,20240909,1045.0,1051.0,1051.0,1051.0,1014.0,1025.0,1028.0,-26.0,-23.0,18352.0,37744.52,23294.0,2095.0,
FG2411.ZCE,20240910,1025.0,1028.0,1025.0,1028.0,1007.0,1008.0,1017.0,-20.0,-11.0,10107.0,20554.73,23339.0,45.0,
FG2411.ZCE,20240911,1008.0,1017.0,1005.0,1014.0,988.0,1009.0,998.0,-8.0,-19.0,18046.0,36024.19,24143.0,804.0,
FG2411.ZCE,20240912,1009.0,998.0,1009.0,1009.0,970.0,978.0,988.0,-20.0,-10.0,15122.0,29883.18,25971.0,1828.0,
FG2411.ZCE,20240913,978.0,988.0,981.0,993.0,958.0,963.0,978.0,-25.0,-10.0,13005.0,25442.48,27367.0,1396.0,
FG2411.ZCE,20240918,963.0,978.0,958.0,964.0,933.0,947.0,949.0,-31.0,-29.0,12098.0,22960.86,28236.0,869.0,
FG2411.ZCE,20240919,947.0,949.0,947.0,992.0,939.0,981.0,970.0,32.0,21.0,24408.0,47342.7,27986.0,-250.0,
FG2411.ZCE,20240920,981.0,970.0,984.0,984.0,952.0,957.0,965.0,-13.0,-5.0,16705.0,32242.42,28247.0,261.0,
FG2411.ZCE,20240923,957.0,965.0,954.0,980.0,944.0,964.0,961.0,-1.0,-4.0,19554.0,37575.61,30975.0,2728.0,
FG2411.ZCE,20240924,964.0,961.0,966.0,1007.0,961.0,1003.0,986.0,42.0,25.0,30700.0,60570.1,31609.0,634.0,
FG2411.ZCE,20240925,1003.0,986.0,1007.0,1075.0,998.0,1018.0,1032.0,32.0,46.0,41984.0,86635.13,30352.0,-1257.0,
FG2411.ZCE,20240926,1018.0,1032.0,1016.0,1038.0,937.0,982.0,981.0,-50.0,-51.0,79464.0,155913.02,51463.0,21111.0,
FG2411.ZCE,20240927,982.0,981.0,998.0,1019.0,971.0,1014.0,996.0,33.0,15.0,74996.0,149364.21,51148.0,-315.0,
FG2411.ZCE,20240930,1014.0,996.0,1015.0,1096.0,996.0,1096.0,1061.0,100.0,65.0,62980.0,133606.38,41310.0,-9838.0,
FG2411.ZCE,20241008,1096.0,1061.0,1194.0,1194.0,1025.0,1067.0,1108.0,6.0,47.0,62984.0,139536.52,33965.0,-7345.0,
FG2411.ZCE,20241009,1067.0,1108.0,1073.0,1080.0,1038.0,1053.0,1060.0,-55.0,-48.0,36442.0,77250.58,37983.0,4018.0,
FG2411.ZCE,20241010,1053.0,1060.0,1043.0,1065.0,1020.0,1027.0,1041.0,-33.0,-19.0,34186.0,71156.83,37873.0,-110.0,
FG2411.ZCE,20241011,1027.0,1041.0,1030.0,1044.0,1028.0,1041.0,1036.0,0.0,-5.0,62602.0,131028.23,40043.0,2170.0,
FG2411.ZCE,20241014,1041.0,1036.0,1038.0,1076.0,1022.0,1059.0,1047.0,23.0,11.0,35055.0,73377.44,33407.0,-6636.0,
FG2411.ZCE,20241015,1059.0,1047.0,1060.0,1138.0,1054.0,1119.0,1101.0,72.0,54.0,37644.0,82879.56,27068.0,-6339.0,
FG2411.ZCE,20241016,1119.0,1101.0,1124.0,1160.0,1110.0,1132.0,1141.0,31.0,40.0,23437.0,53501.09,24614.0,-2454.0,
FG2411.ZCE,20241017,1132.0,1141.0,1139.0,1151.0,1026.0,1026.0,1076.0,-115.0,-65.0,47176.0,101484.37,27221.0,2607.0,
FG2411.ZCE,20241018,1026.0,1076.0,1026.0,1069.0,1015.0,1051.0,1039.0,-25.0,-37.0,21929.0,45570.21,23169.0,-4052.0,
FG2411.ZCE,20241021,1051.0,1039.0,1050.0,1062.0,1036.0,1058.0,1048.0,19.0,9.0,7527.0,15783.64,22733.0,-436.0,
FG2411.ZCE,20241022,1058.0,1048.0,1060.0,1091.0,1045.0,1070.0,1073.0,22.0,25.0,12475.0,26766.2,19777.0,-2956.0,
FG2411.ZCE,20241023,1070.0,1073.0,1074.0,1102.0,1060.0,1079.0,1086.0,6.0,13.0,9048.0,19645.53,17142.0,-2635.0,
FG2411.ZCE,20241024,1079.0,1086.0,1080.0,1188.0,1080.0,1185.0,1132.0,99.0,46.0,13872.0,31404.53,14094.0,-3048.0,
FG2411.ZCE,20241025,1185.0,1132.0,1183.0,1219.0,1167.0,1196.0,1196.0,64.0,64.0,15887.0,38006.86,11913.0,-2181.0,
FG2411.ZCE,20241028,1196.0,1196.0,1203.0,1263.0,1174.0,1247.0,1227.0,51.0,31.0,11639.0,28550.15,9211.0,-2702.0,
FG2411.ZCE,20241029,1247.0,1227.0,1247.0,1258.0,1162.0,1179.0,1208.0,-48.0,-19.0,8346.0,20156.32,7805.0,-1406.0,
FG2411.ZCE,20241030,1179.0,1208.0,1204.0,1219.0,1134.0,1165.0,1180.0,-43.0,-28.0,7816.0,18448.38,5408.0,-2397.0,
FG2411.ZCE,20241031,1165.0,1180.0,1173.0,1180.0,1113.0,1140.0,1149.0,-40.0,-31.0,6077.0,13962.41,3469.0,-1939.0,
FG2411.ZCE,20241101,1140.0,1149.0,1130.0,1175.0,1130.0,1173.0,1155.0,24.0,6.0,817.0,1887.47,3065.0,-404.0,
FG2411.ZCE,20241104,1173.0,1155.0,1161.0,1184.0,1130.0,1155.0,1151.0,0.0,-4.0,540.0,1242.55,2675.0,-390.0,
FG2411.ZCE,20241105,1155.0,1151.0,1170.0,1208.0,1141.0,1208.0,1170.0,57.0,19.0,22.0,51.5,2639.0,-36.0,
FG2411.ZCE,20241106,1208.0,1170.0,1201.0,1209.0,1197.0,1209.0,1200.0,39.0,30.0,65.0,155.95,2599.0,-40.0,
FG2411.ZCE,20241107,1209.0,1200.0,1208.0,1219.0,1190.0,1219.0,1208.0,19.0,8.0,120.0,289.9,2559.0,-40.0,
FG2411.ZCE,20241108,1219.0,1208.0,1226.0,1229.0,1202.0,1202.0,1215.0,-6.0,7.0,72.0,175.04,2545.0,-14.0,
FG2411.ZCE,20241111,1202.0,1215.0,1200.0,1212.0,1170.0,1172.0,1188.0,-43.0,-27.0,196.0,465.73,2465.0,-80.0,
FG2411.ZCE,20241112,1172.0,1188.0,1185.0,1187.0,1156.0,1156.0,1170.0,-32.0,-18.0,527.0,1233.99,1962.0,-503.0,
FG2411.ZCE,20241113,1156.0,1170.0,1180.0,1207.0,1180.0,1205.0,1193.0,35.0,23.0,30.0,71.61,1937.0,-25.0,
FG2411.ZCE,20241114,1205.0,1193.0,1200.0,1203.0,1176.0,1176.0,1190.0,-17.0,-3.0,284.0,676.05,0.0,-1937.0,
1 ts_code trade_date pre_close pre_settle open high low close settle change1 change2 vol amount oi oi_chg delv_settle
2 FG2411.ZCE 20231115 1572.0 1571.0 1571.0 1551.0 1559.0 1561.0 -13.0 -11.0 142.0 443.44 101.0
3 FG2411.ZCE 20231116 1559.0 1561.0 1559.0 1565.0 1555.0 1563.0 1559.0 2.0 -2.0 139.0 433.39 163.0 62.0
4 FG2411.ZCE 20231117 1563.0 1559.0 1565.0 1579.0 1563.0 1567.0 1573.0 8.0 14.0 146.0 459.17 169.0 6.0
5 FG2411.ZCE 20231120 1567.0 1573.0 1572.0 1602.0 1572.0 1602.0 1592.0 29.0 19.0 167.0 531.58 166.0 -3.0
6 FG2411.ZCE 20231121 1602.0 1592.0 1592.0 1634.0 1592.0 1609.0 1614.0 17.0 22.0 177.0 571.39 203.0 37.0
7 FG2411.ZCE 20231122 1609.0 1614.0 1607.0 1621.0 1569.0 1583.0 1588.0 -31.0 -26.0 304.0 965.51 287.0 84.0
8 FG2411.ZCE 20231123 1583.0 1588.0 1583.0 1617.0 1578.0 1616.0 1592.0 28.0 4.0 293.0 932.97 258.0 -29.0
9 FG2411.ZCE 20231124 1616.0 1592.0 1610.0 1666.0 1598.0 1650.0 1640.0 58.0 48.0 301.0 987.12 286.0 28.0
10 FG2411.ZCE 20231127 1650.0 1640.0 1645.0 1716.0 1645.0 1685.0 1682.0 45.0 42.0 337.0 1133.84 369.0 83.0
11 FG2411.ZCE 20231128 1685.0 1682.0 1688.0 1714.0 1661.0 1685.0 1691.0 3.0 9.0 367.0 1240.92 317.0 -52.0
12 FG2411.ZCE 20231129 1685.0 1691.0 1686.0 1752.0 1686.0 1745.0 1724.0 54.0 33.0 415.0 1431.22 270.0 -47.0
13 FG2411.ZCE 20231130 1745.0 1724.0 1751.0 1753.0 1715.0 1753.0 1739.0 29.0 15.0 308.0 1070.96 406.0 136.0
14 FG2411.ZCE 20231201 1753.0 1739.0 1756.0 1832.0 1753.0 1821.0 1787.0 82.0 48.0 501.0 1790.9 503.0 97.0
15 FG2411.ZCE 20231204 1821.0 1787.0 1826.0 1868.0 1795.0 1829.0 1832.0 42.0 45.0 927.0 3395.98 598.0 95.0
16 FG2411.ZCE 20231205 1829.0 1832.0 1832.0 1849.0 1774.0 1810.0 1807.0 -22.0 -25.0 682.0 2464.88 582.0 -16.0
17 FG2411.ZCE 20231206 1810.0 1807.0 1815.0 1846.0 1782.0 1832.0 1815.0 25.0 8.0 2214.0 8035.06 2389.0 1807.0
18 FG2411.ZCE 20231207 1832.0 1815.0 1838.0 1945.0 1821.0 1921.0 1895.0 106.0 80.0 1090.0 4131.3 2413.0 24.0
19 FG2411.ZCE 20231208 1921.0 1895.0 1904.0 1954.0 1874.0 1885.0 1920.0 -10.0 25.0 828.0 3179.56 2632.0 219.0
20 FG2411.ZCE 20231211 1885.0 1920.0 1918.0 1918.0 1826.0 1842.0 1851.0 -78.0 -69.0 434.0 1607.03 2548.0 -84.0
21 FG2411.ZCE 20231212 1842.0 1851.0 1845.0 1845.0 1809.0 1820.0 1829.0 -31.0 -22.0 785.0 2871.66 2837.0 289.0
22 FG2411.ZCE 20231213 1820.0 1829.0 1822.0 1823.0 1742.0 1762.0 1774.0 -67.0 -55.0 807.0 2862.95 3053.0 216.0
23 FG2411.ZCE 20231214 1762.0 1774.0 1773.0 1785.0 1756.0 1765.0 1765.0 -9.0 -9.0 596.0 2104.18 3381.0 328.0
24 FG2411.ZCE 20231215 1765.0 1765.0 1775.0 1810.0 1758.0 1760.0 1782.0 -5.0 17.0 627.0 2234.3 3647.0 266.0
25 FG2411.ZCE 20231218 1760.0 1782.0 1756.0 1758.0 1699.0 1712.0 1721.0 -70.0 -61.0 582.0 2003.57 3916.0 269.0
26 FG2411.ZCE 20231219 1712.0 1721.0 1722.0 1741.0 1710.0 1729.0 1720.0 8.0 -1.0 769.0 2644.62 4430.0 514.0
27 FG2411.ZCE 20231220 1729.0 1720.0 1741.0 1768.0 1733.0 1760.0 1742.0 40.0 22.0 1051.0 3662.55 5153.0 723.0
28 FG2411.ZCE 20231221 1760.0 1742.0 1744.0 1801.0 1730.0 1800.0 1764.0 58.0 22.0 681.0 2402.62 5281.0 128.0
29 FG2411.ZCE 20231222 1800.0 1764.0 1797.0 1845.0 1779.0 1816.0 1815.0 52.0 51.0 387.0 1405.05 5208.0 -73.0
30 FG2411.ZCE 20231225 1816.0 1815.0 1800.0 1815.0 1770.0 1793.0 1794.0 -22.0 -21.0 564.0 2023.59 5015.0 -193.0
31 FG2411.ZCE 20231226 1793.0 1794.0 1771.0 1812.0 1771.0 1790.0 1792.0 -4.0 -2.0 166.0 594.93 5044.0 29.0
32 FG2411.ZCE 20231227 1790.0 1792.0 1799.0 1811.0 1782.0 1800.0 1797.0 8.0 5.0 120.0 431.2 5067.0 23.0
33 FG2411.ZCE 20231228 1800.0 1797.0 1795.0 1812.0 1776.0 1801.0 1795.0 4.0 -2.0 141.0 506.26 5060.0 -7.0
34 FG2411.ZCE 20231229 1801.0 1795.0 1770.0 1820.0 1770.0 1815.0 1808.0 20.0 13.0 385.0 1392.04 4946.0 -114.0
35 FG2411.ZCE 20240102 1815.0 1808.0 1798.0 1801.0 1770.0 1785.0 1789.0 -23.0 -19.0 917.0 3280.53 4256.0 -690.0
36 FG2411.ZCE 20240103 1785.0 1789.0 1775.0 1855.0 1775.0 1835.0 1836.0 46.0 47.0 497.0 1824.57 4421.0 165.0
37 FG2411.ZCE 20240104 1835.0 1836.0 1846.0 1852.0 1790.0 1796.0 1819.0 -40.0 -17.0 316.0 1149.64 4356.0 -65.0
38 FG2411.ZCE 20240105 1796.0 1819.0 1802.0 1819.0 1738.0 1742.0 1771.0 -77.0 -48.0 614.0 2174.71 4298.0 -58.0
39 FG2411.ZCE 20240108 1742.0 1771.0 1758.0 1764.0 1661.0 1680.0 1700.0 -91.0 -71.0 948.0 3224.03 4447.0 149.0
40 FG2411.ZCE 20240109 1680.0 1700.0 1682.0 1730.0 1679.0 1696.0 1702.0 -4.0 2.0 413.0 1405.77 4333.0 -114.0
41 FG2411.ZCE 20240110 1696.0 1702.0 1698.0 1705.0 1608.0 1613.0 1670.0 -89.0 -32.0 931.0 3109.28 4329.0 -4.0
42 FG2411.ZCE 20240111 1613.0 1670.0 1621.0 1641.0 1600.0 1635.0 1626.0 -35.0 -44.0 412.0 1339.82 4351.0 22.0
43 FG2411.ZCE 20240112 1635.0 1626.0 1629.0 1636.0 1593.0 1602.0 1611.0 -24.0 -15.0 811.0 2613.04 4367.0 16.0
44 FG2411.ZCE 20240115 1602.0 1611.0 1602.0 1612.0 1586.0 1602.0 1599.0 -9.0 -12.0 728.0 2328.86 4321.0 -46.0
45 FG2411.ZCE 20240116 1602.0 1599.0 1601.0 1639.0 1600.0 1617.0 1612.0 18.0 13.0 1043.0 3362.75 3850.0 -471.0
46 FG2411.ZCE 20240117 1617.0 1612.0 1620.0 1647.0 1605.0 1605.0 1625.0 -7.0 13.0 947.0 3077.8 3436.0 -414.0
47 FG2411.ZCE 20240118 1605.0 1625.0 1608.0 1633.0 1594.0 1632.0 1618.0 7.0 -7.0 1584.0 5125.6 2316.0 -1120.0
48 FG2411.ZCE 20240119 1632.0 1618.0 1628.0 1638.0 1614.0 1636.0 1628.0 18.0 10.0 744.0 2421.77 1875.0 -441.0
49 FG2411.ZCE 20240122 1636.0 1628.0 1634.0 1688.0 1630.0 1670.0 1652.0 42.0 24.0 1205.0 3982.17 1399.0 -476.0
50 FG2411.ZCE 20240123 1670.0 1652.0 1662.0 1667.0 1647.0 1656.0 1657.0 4.0 5.0 249.0 825.12 1361.0 -38.0
51 FG2411.ZCE 20240124 1656.0 1657.0 1642.0 1692.0 1642.0 1687.0 1676.0 30.0 19.0 318.0 1065.87 1241.0 -120.0
52 FG2411.ZCE 20240125 1687.0 1676.0 1694.0 1710.0 1684.0 1693.0 1694.0 17.0 18.0 477.0 1616.53 1160.0 -81.0
53 FG2411.ZCE 20240126 1693.0 1694.0 1690.0 1698.0 1668.0 1682.0 1682.0 -12.0 -12.0 703.0 2365.34 1079.0 -81.0
54 FG2411.ZCE 20240129 1682.0 1682.0 1662.0 1730.0 1662.0 1680.0 1704.0 -2.0 22.0 371.0 1264.03 1112.0 33.0
55 FG2411.ZCE 20240130 1680.0 1704.0 1684.0 1698.0 1667.0 1677.0 1681.0 -27.0 -23.0 183.0 615.15 1101.0 -11.0
56 FG2411.ZCE 20240131 1677.0 1681.0 1671.0 1686.0 1660.0 1675.0 1673.0 -6.0 -8.0 199.0 665.92 1098.0 -3.0
57 FG2411.ZCE 20240201 1675.0 1673.0 1678.0 1678.0 1621.0 1626.0 1639.0 -47.0 -34.0 301.0 986.78 1166.0 68.0
58 FG2411.ZCE 20240202 1626.0 1639.0 1624.0 1640.0 1611.0 1618.0 1620.0 -21.0 -19.0 229.0 741.75 1200.0 34.0
59 FG2411.ZCE 20240205 1618.0 1620.0 1615.0 1647.0 1615.0 1629.0 1633.0 9.0 13.0 145.0 473.48 1186.0 -14.0
60 FG2411.ZCE 20240206 1629.0 1633.0 1626.0 1650.0 1610.0 1638.0 1629.0 5.0 -4.0 274.0 892.49 1148.0 -38.0
61 FG2411.ZCE 20240207 1638.0 1629.0 1635.0 1661.0 1633.0 1658.0 1645.0 29.0 16.0 146.0 480.41 1099.0 -49.0
62 FG2411.ZCE 20240208 1658.0 1645.0 1631.0 1683.0 1631.0 1650.0 1665.0 5.0 20.0 103.0 342.93 1086.0 -13.0
63 FG2411.ZCE 20240219 1650.0 1665.0 1635.0 1672.0 1603.0 1612.0 1615.0 -53.0 -50.0 355.0 1146.66 1222.0 136.0
64 FG2411.ZCE 20240220 1612.0 1615.0 1610.0 1615.0 1575.0 1576.0 1590.0 -39.0 -25.0 384.0 1221.3 1436.0 214.0
65 FG2411.ZCE 20240221 1576.0 1590.0 1584.0 1595.0 1568.0 1573.0 1578.0 -17.0 -12.0 383.0 1208.84 1610.0 174.0
66 FG2411.ZCE 20240222 1573.0 1578.0 1569.0 1582.0 1569.0 1577.0 1575.0 -1.0 -3.0 269.0 847.14 1701.0 91.0
67 FG2411.ZCE 20240223 1577.0 1575.0 1579.0 1585.0 1577.0 1579.0 1582.0 4.0 7.0 288.0 911.2 1726.0 25.0
68 FG2411.ZCE 20240226 1579.0 1582.0 1578.0 1585.0 1558.0 1563.0 1570.0 -19.0 -12.0 405.0 1271.97 1809.0 83.0
69 FG2411.ZCE 20240227 1563.0 1570.0 1567.0 1588.0 1563.0 1585.0 1578.0 15.0 8.0 304.0 959.5 1717.0 -92.0
70 FG2411.ZCE 20240228 1585.0 1578.0 1584.0 1586.0 1549.0 1555.0 1567.0 -23.0 -11.0 488.0 1529.57 1952.0 235.0
71 FG2411.ZCE 20240229 1555.0 1567.0 1551.0 1564.0 1548.0 1560.0 1554.0 -7.0 -13.0 423.0 1314.76 1993.0 41.0
72 FG2411.ZCE 20240301 1560.0 1554.0 1562.0 1572.0 1554.0 1561.0 1562.0 7.0 8.0 576.0 1799.94 2258.0 265.0
73 FG2411.ZCE 20240304 1561.0 1562.0 1561.0 1562.0 1536.0 1556.0 1548.0 -6.0 -14.0 570.0 1765.11 2408.0 150.0
74 FG2411.ZCE 20240305 1556.0 1548.0 1558.0 1579.0 1541.0 1544.0 1559.0 -4.0 11.0 721.0 2247.38 2535.0 127.0
75 FG2411.ZCE 20240306 1544.0 1559.0 1542.0 1552.0 1533.0 1548.0 1542.0 -11.0 -17.0 430.0 1325.9 2656.0 121.0
76 FG2411.ZCE 20240307 1548.0 1542.0 1552.0 1561.0 1530.0 1538.0 1549.0 -4.0 7.0 353.0 1093.42 2772.0 116.0
77 FG2411.ZCE 20240308 1538.0 1549.0 1539.0 1555.0 1538.0 1550.0 1547.0 1.0 -2.0 339.0 1048.89 2716.0 -56.0
78 FG2411.ZCE 20240311 1550.0 1547.0 1551.0 1563.0 1515.0 1532.0 1537.0 -15.0 -10.0 1431.0 4398.26 2960.0 244.0
79 FG2411.ZCE 20240312 1532.0 1537.0 1537.0 1543.0 1525.0 1543.0 1535.0 6.0 -2.0 317.0 973.45 2973.0 13.0
80 FG2411.ZCE 20240313 1543.0 1535.0 1543.0 1546.0 1530.0 1536.0 1538.0 1.0 3.0 225.0 692.11 3045.0 72.0
81 FG2411.ZCE 20240314 1536.0 1538.0 1540.0 1543.0 1518.0 1530.0 1533.0 -8.0 -5.0 375.0 1149.63 3021.0 -24.0
82 FG2411.ZCE 20240315 1530.0 1533.0 1531.0 1547.0 1529.0 1535.0 1537.0 2.0 4.0 464.0 1426.05 2979.0 -42.0
83 FG2411.ZCE 20240318 1535.0 1537.0 1537.0 1540.0 1487.0 1493.0 1509.0 -44.0 -28.0 723.0 2181.43 3226.0 247.0
84 FG2411.ZCE 20240319 1493.0 1509.0 1497.0 1516.0 1490.0 1506.0 1501.0 -3.0 -8.0 366.0 1098.95 3311.0 85.0
85 FG2411.ZCE 20240320 1506.0 1501.0 1500.0 1516.0 1497.0 1497.0 1506.0 -4.0 5.0 214.0 644.42 3321.0 10.0
86 FG2411.ZCE 20240321 1497.0 1506.0 1501.0 1523.0 1492.0 1514.0 1508.0 8.0 2.0 382.0 1151.8 3200.0 -121.0
87 FG2411.ZCE 20240322 1514.0 1508.0 1512.0 1528.0 1500.0 1506.0 1516.0 -2.0 8.0 357.0 1082.28 3151.0 -49.0
88 FG2411.ZCE 20240325 1506.0 1516.0 1503.0 1508.0 1475.0 1475.0 1488.0 -41.0 -28.0 876.0 2606.64 3195.0 44.0
89 FG2411.ZCE 20240326 1475.0 1488.0 1479.0 1480.0 1463.0 1466.0 1471.0 -22.0 -17.0 245.0 720.65 3205.0 10.0
90 FG2411.ZCE 20240327 1466.0 1471.0 1468.0 1476.0 1436.0 1440.0 1454.0 -31.0 -17.0 341.0 991.91 3254.0 49.0
91 FG2411.ZCE 20240328 1440.0 1454.0 1440.0 1448.0 1417.0 1417.0 1429.0 -37.0 -25.0 385.0 1100.54 3262.0 8.0
92 FG2411.ZCE 20240329 1417.0 1429.0 1422.0 1436.0 1409.0 1421.0 1419.0 -8.0 -10.0 456.0 1294.41 3453.0 191.0
93 FG2411.ZCE 20240401 1421.0 1419.0 1422.0 1442.0 1410.0 1439.0 1428.0 20.0 9.0 468.0 1336.56 3434.0 -19.0
94 FG2411.ZCE 20240402 1439.0 1428.0 1448.0 1451.0 1424.0 1428.0 1436.0 0.0 8.0 251.0 720.68 3478.0 44.0
95 FG2411.ZCE 20240403 1428.0 1436.0 1428.0 1447.0 1428.0 1437.0 1438.0 1.0 2.0 236.0 678.72 3464.0 -14.0
96 FG2411.ZCE 20240408 1437.0 1438.0 1463.0 1490.0 1455.0 1487.0 1472.0 49.0 34.0 482.0 1419.27 3305.0 -159.0
97 FG2411.ZCE 20240409 1487.0 1472.0 1489.0 1512.0 1467.0 1507.0 1490.0 35.0 18.0 555.0 1653.64 3223.0 -82.0
98 FG2411.ZCE 20240410 1507.0 1490.0 1518.0 1531.0 1500.0 1514.0 1516.0 24.0 26.0 852.0 2582.97 3292.0 69.0
99 FG2411.ZCE 20240411 1514.0 1516.0 1520.0 1521.0 1489.0 1492.0 1503.0 -24.0 -13.0 413.0 1241.18 3368.0 76.0
100 FG2411.ZCE 20240412 1492.0 1503.0 1493.0 1508.0 1480.0 1499.0 1494.0 -4.0 -9.0 386.0 1153.25 3416.0 48.0
101 FG2411.ZCE 20240415 1499.0 1494.0 1498.0 1503.0 1456.0 1474.0 1475.0 -20.0 -19.0 619.0 1826.26 3516.0 100.0
102 FG2411.ZCE 20240416 1474.0 1475.0 1494.0 1494.0 1453.0 1460.0 1462.0 -15.0 -13.0 353.0 1032.52 3572.0 56.0
103 FG2411.ZCE 20240417 1460.0 1462.0 1460.0 1480.0 1449.0 1473.0 1463.0 11.0 1.0 429.0 1255.25 3562.0 -10.0
104 FG2411.ZCE 20240418 1473.0 1463.0 1475.0 1522.0 1471.0 1516.0 1506.0 53.0 43.0 1187.0 3576.15 3614.0 52.0
105 FG2411.ZCE 20240419 1516.0 1506.0 1533.0 1533.0 1497.0 1508.0 1511.0 2.0 5.0 644.0 1946.44 3607.0 -7.0
106 FG2411.ZCE 20240422 1508.0 1511.0 1509.0 1547.0 1504.0 1529.0 1529.0 18.0 18.0 1492.0 4562.55 3180.0 -427.0
107 FG2411.ZCE 20240423 1529.0 1529.0 1519.0 1542.0 1508.0 1514.0 1527.0 -15.0 -2.0 893.0 2727.05 2971.0 -209.0
108 FG2411.ZCE 20240424 1514.0 1527.0 1515.0 1560.0 1515.0 1547.0 1548.0 20.0 21.0 1418.0 4389.75 3023.0 52.0
109 FG2411.ZCE 20240425 1547.0 1548.0 1550.0 1584.0 1539.0 1568.0 1567.0 20.0 19.0 1342.0 4206.96 2921.0 -102.0
110 FG2411.ZCE 20240426 1568.0 1567.0 1573.0 1580.0 1547.0 1573.0 1564.0 6.0 -3.0 564.0 1764.06 2878.0 -43.0
111 FG2411.ZCE 20240429 1573.0 1564.0 1566.0 1578.0 1540.0 1565.0 1561.0 1.0 -3.0 461.0 1439.27 2844.0 -34.0
112 FG2411.ZCE 20240430 1565.0 1561.0 1567.0 1575.0 1527.0 1537.0 1550.0 -24.0 -11.0 560.0 1736.37 2809.0 -35.0
113 FG2411.ZCE 20240506 1537.0 1550.0 1536.0 1602.0 1536.0 1593.0 1574.0 43.0 24.0 651.0 2049.21 2611.0 -198.0
114 FG2411.ZCE 20240507 1593.0 1574.0 1598.0 1620.0 1588.0 1600.0 1605.0 26.0 31.0 618.0 1983.66 2619.0 8.0
115 FG2411.ZCE 20240508 1600.0 1605.0 1596.0 1608.0 1580.0 1589.0 1593.0 -16.0 -12.0 431.0 1373.59 2584.0 -35.0
116 FG2411.ZCE 20240509 1589.0 1593.0 1593.0 1612.0 1586.0 1610.0 1595.0 17.0 2.0 691.0 2204.75 2787.0 203.0
117 FG2411.ZCE 20240510 1610.0 1595.0 1623.0 1637.0 1598.0 1611.0 1621.0 16.0 26.0 711.0 2304.91 2709.0 -78.0
118 FG2411.ZCE 20240513 1611.0 1621.0 1608.0 1618.0 1589.0 1611.0 1604.0 -10.0 -17.0 538.0 1726.16 2618.0 -91.0
119 FG2411.ZCE 20240514 1611.0 1604.0 1606.0 1619.0 1571.0 1580.0 1591.0 -24.0 -13.0 1019.0 3241.84 2821.0 203.0
120 FG2411.ZCE 20240515 1580.0 1591.0 1588.0 1588.0 1562.0 1580.0 1572.0 -11.0 -19.0 422.0 1327.08 2828.0 7.0
121 FG2411.ZCE 20240516 1580.0 1572.0 1576.0 1600.0 1570.0 1599.0 1583.0 27.0 11.0 430.0 1361.13 2952.0 124.0
122 FG2411.ZCE 20240517 1599.0 1583.0 1606.0 1639.0 1593.0 1637.0 1621.0 54.0 38.0 852.0 2762.63 2817.0 -135.0
123 FG2411.ZCE 20240520 1637.0 1621.0 1640.0 1658.0 1627.0 1646.0 1644.0 25.0 23.0 752.0 2472.37 2871.0 54.0
124 FG2411.ZCE 20240521 1646.0 1644.0 1640.0 1685.0 1636.0 1662.0 1676.0 18.0 32.0 2348.0 7872.77 4576.0 1705.0
125 FG2411.ZCE 20240522 1662.0 1676.0 1675.0 1702.0 1669.0 1691.0 1686.0 15.0 10.0 1431.0 4824.12 4412.0 -164.0
126 FG2411.ZCE 20240523 1691.0 1686.0 1678.0 1707.0 1661.0 1677.0 1687.0 -9.0 1.0 548.0 1848.94 4342.0 -70.0
127 FG2411.ZCE 20240524 1677.0 1687.0 1692.0 1742.0 1665.0 1726.0 1712.0 39.0 25.0 1159.0 3968.55 4064.0 -278.0
128 FG2411.ZCE 20240527 1726.0 1712.0 1747.0 1747.0 1715.0 1729.0 1731.0 17.0 19.0 459.0 1589.01 4055.0 -9.0
129 FG2411.ZCE 20240528 1729.0 1731.0 1725.0 1741.0 1704.0 1706.0 1720.0 -25.0 -11.0 753.0 2590.92 3933.0 -122.0
130 FG2411.ZCE 20240529 1706.0 1720.0 1712.0 1774.0 1692.0 1774.0 1729.0 54.0 9.0 804.0 2780.35 3833.0 -100.0
131 FG2411.ZCE 20240530 1774.0 1729.0 1775.0 1783.0 1724.0 1740.0 1756.0 11.0 27.0 604.0 2121.36 3748.0 -85.0
132 FG2411.ZCE 20240531 1740.0 1756.0 1739.0 1748.0 1718.0 1729.0 1734.0 -27.0 -22.0 409.0 1418.56 3728.0 -20.0
133 FG2411.ZCE 20240603 1729.0 1734.0 1729.0 1729.0 1677.0 1691.0 1696.0 -43.0 -38.0 1238.0 4198.27 3851.0 123.0
134 FG2411.ZCE 20240604 1691.0 1696.0 1691.0 1720.0 1669.0 1705.0 1698.0 9.0 2.0 502.0 1704.44 3829.0 -22.0
135 FG2411.ZCE 20240605 1705.0 1698.0 1700.0 1722.0 1685.0 1707.0 1706.0 9.0 8.0 447.0 1525.46 3925.0 96.0
136 FG2411.ZCE 20240606 1707.0 1706.0 1700.0 1751.0 1700.0 1749.0 1736.0 43.0 30.0 877.0 3045.61 4137.0 212.0
137 FG2411.ZCE 20240607 1749.0 1736.0 1748.0 1758.0 1719.0 1728.0 1736.0 -8.0 0.0 524.0 1818.84 4106.0 -31.0
138 FG2411.ZCE 20240611 1728.0 1736.0 1722.0 1726.0 1680.0 1687.0 1706.0 -49.0 -30.0 520.0 1774.02 4276.0 170.0
139 FG2411.ZCE 20240612 1687.0 1706.0 1692.0 1698.0 1678.0 1687.0 1689.0 -19.0 -17.0 692.0 2338.09 4674.0 398.0
140 FG2411.ZCE 20240613 1687.0 1689.0 1686.0 1687.0 1636.0 1653.0 1656.0 -36.0 -33.0 1242.0 4112.72 5224.0 550.0
141 FG2411.ZCE 20240614 1653.0 1656.0 1657.0 1669.0 1645.0 1657.0 1658.0 1.0 2.0 405.0 1342.78 5164.0 -60.0
142 FG2411.ZCE 20240617 1657.0 1658.0 1648.0 1658.0 1600.0 1605.0 1623.0 -53.0 -35.0 565.0 1833.54 5288.0 124.0
143 FG2411.ZCE 20240618 1605.0 1623.0 1608.0 1620.0 1580.0 1589.0 1605.0 -34.0 -18.0 456.0 1463.48 5339.0 51.0
144 FG2411.ZCE 20240619 1589.0 1605.0 1589.0 1605.0 1580.0 1594.0 1593.0 -11.0 -12.0 345.0 1098.87 5367.0 28.0
145 FG2411.ZCE 20240620 1594.0 1593.0 1587.0 1610.0 1575.0 1600.0 1591.0 7.0 -2.0 663.0 2110.03 5603.0 236.0
146 FG2411.ZCE 20240621 1600.0 1591.0 1609.0 1626.0 1586.0 1593.0 1604.0 2.0 13.0 257.0 824.37 5595.0 -8.0
147 FG2411.ZCE 20240624 1593.0 1604.0 1584.0 1598.0 1542.0 1549.0 1559.0 -55.0 -45.0 548.0 1709.12 5660.0 65.0
148 FG2411.ZCE 20240625 1549.0 1559.0 1543.0 1567.0 1543.0 1563.0 1559.0 4.0 0.0 212.0 660.85 5652.0 -8.0
149 FG2411.ZCE 20240626 1563.0 1559.0 1549.0 1573.0 1538.0 1569.0 1548.0 10.0 -11.0 747.0 2313.23 5636.0 -16.0
150 FG2411.ZCE 20240627 1569.0 1548.0 1569.0 1569.0 1543.0 1549.0 1555.0 1.0 7.0 454.0 1411.71 5510.0 -126.0
151 FG2411.ZCE 20240628 1549.0 1555.0 1559.0 1584.0 1542.0 1584.0 1564.0 29.0 9.0 461.0 1442.17 5447.0 -63.0
152 FG2411.ZCE 20240701 1584.0 1564.0 1578.0 1595.0 1559.0 1575.0 1571.0 11.0 7.0 710.0 2230.91 5506.0 59.0
153 FG2411.ZCE 20240702 1575.0 1571.0 1575.0 1603.0 1575.0 1599.0 1585.0 28.0 14.0 1208.0 3828.83 5338.0 -168.0
154 FG2411.ZCE 20240703 1599.0 1585.0 1609.0 1609.0 1576.0 1605.0 1591.0 20.0 6.0 508.0 1616.48 5297.0 -41.0
155 FG2411.ZCE 20240704 1605.0 1591.0 1605.0 1612.0 1588.0 1590.0 1601.0 -1.0 10.0 289.0 925.46 5291.0 -6.0
156 FG2411.ZCE 20240705 1590.0 1601.0 1592.0 1594.0 1553.0 1556.0 1567.0 -45.0 -34.0 589.0 1845.6 5378.0 87.0
157 FG2411.ZCE 20240708 1556.0 1567.0 1558.0 1563.0 1519.0 1527.0 1542.0 -40.0 -25.0 1127.0 3476.76 5074.0 -304.0
158 FG2411.ZCE 20240709 1527.0 1542.0 1531.0 1545.0 1519.0 1535.0 1526.0 -7.0 -16.0 725.0 2212.44 4660.0 -414.0
159 FG2411.ZCE 20240710 1535.0 1526.0 1537.0 1537.0 1491.0 1502.0 1505.0 -24.0 -21.0 1175.0 3535.86 4473.0 -187.0
160 FG2411.ZCE 20240711 1502.0 1505.0 1510.0 1516.0 1489.0 1498.0 1508.0 -7.0 3.0 619.0 1867.18 4579.0 106.0
161 FG2411.ZCE 20240712 1498.0 1508.0 1496.0 1515.0 1496.0 1511.0 1506.0 3.0 -2.0 370.0 1114.08 4640.0 61.0
162 FG2411.ZCE 20240715 1511.0 1506.0 1498.0 1512.0 1487.0 1494.0 1498.0 -12.0 -8.0 892.0 2672.15 4631.0 -9.0
163 FG2411.ZCE 20240716 1494.0 1498.0 1492.0 1499.0 1482.0 1493.0 1490.0 -5.0 -8.0 754.0 2247.48 4694.0 63.0
164 FG2411.ZCE 20240717 1493.0 1490.0 1483.0 1500.0 1475.0 1483.0 1486.0 -7.0 -4.0 738.0 2193.18 4944.0 250.0
165 FG2411.ZCE 20240718 1483.0 1486.0 1483.0 1506.0 1479.0 1500.0 1492.0 14.0 6.0 685.0 2043.78 4915.0 -29.0
166 FG2411.ZCE 20240719 1500.0 1492.0 1492.0 1500.0 1480.0 1482.0 1488.0 -10.0 -4.0 628.0 1869.05 5080.0 165.0
167 FG2411.ZCE 20240722 1482.0 1488.0 1488.0 1492.0 1446.0 1449.0 1458.0 -39.0 -30.0 2352.0 6857.78 5787.0 707.0
168 FG2411.ZCE 20240723 1449.0 1458.0 1456.0 1458.0 1423.0 1426.0 1444.0 -32.0 -14.0 1938.0 5595.2 6713.0 926.0
169 FG2411.ZCE 20240724 1426.0 1444.0 1427.0 1446.0 1415.0 1436.0 1433.0 -8.0 -11.0 1571.0 4502.86 7110.0 397.0
170 FG2411.ZCE 20240725 1436.0 1433.0 1439.0 1442.0 1415.0 1423.0 1427.0 -10.0 -6.0 832.0 2374.56 7222.0 112.0
171 FG2411.ZCE 20240726 1423.0 1427.0 1427.0 1440.0 1410.0 1410.0 1426.0 -17.0 -1.0 822.0 2344.74 7243.0 21.0
172 FG2411.ZCE 20240729 1410.0 1426.0 1408.0 1410.0 1364.0 1366.0 1389.0 -60.0 -37.0 2356.0 6542.92 7799.0 556.0
173 FG2411.ZCE 20240730 1366.0 1389.0 1373.0 1377.0 1361.0 1366.0 1368.0 -23.0 -21.0 1274.0 3486.38 7745.0 -54.0
174 FG2411.ZCE 20240731 1366.0 1368.0 1367.0 1400.0 1353.0 1397.0 1378.0 29.0 10.0 1939.0 5343.12 7544.0 -201.0
175 FG2411.ZCE 20240801 1397.0 1378.0 1405.0 1414.0 1377.0 1382.0 1395.0 4.0 17.0 2000.0 5580.74 7781.0 237.0
176 FG2411.ZCE 20240802 1382.0 1395.0 1385.0 1398.0 1363.0 1397.0 1380.0 2.0 -15.0 1725.0 4762.68 7950.0 169.0
177 FG2411.ZCE 20240805 1397.0 1380.0 1385.0 1392.0 1364.0 1381.0 1379.0 1.0 -1.0 1369.0 3776.79 8071.0 121.0
178 FG2411.ZCE 20240806 1381.0 1379.0 1371.0 1385.0 1359.0 1367.0 1370.0 -12.0 -9.0 1779.0 4874.87 8092.0 21.0
179 FG2411.ZCE 20240807 1367.0 1370.0 1365.0 1370.0 1349.0 1350.0 1356.0 -20.0 -14.0 1964.0 5324.98 7950.0 -142.0
180 FG2411.ZCE 20240808 1350.0 1356.0 1358.0 1360.0 1328.0 1332.0 1343.0 -24.0 -13.0 1903.0 5110.92 8611.0 661.0
181 FG2411.ZCE 20240809 1332.0 1343.0 1338.0 1362.0 1338.0 1343.0 1349.0 0.0 6.0 2327.0 6276.17 8637.0 26.0
182 FG2411.ZCE 20240812 1343.0 1349.0 1342.0 1344.0 1318.0 1337.0 1334.0 -12.0 -15.0 2375.0 6334.66 8590.0 -47.0
183 FG2411.ZCE 20240813 1337.0 1334.0 1337.0 1338.0 1292.0 1299.0 1312.0 -35.0 -22.0 2361.0 6194.54 8950.0 360.0
184 FG2411.ZCE 20240814 1299.0 1312.0 1297.0 1300.0 1260.0 1272.0 1276.0 -40.0 -36.0 2537.0 6476.62 9341.0 391.0
185 FG2411.ZCE 20240815 1272.0 1276.0 1277.0 1280.0 1256.0 1270.0 1267.0 -6.0 -9.0 2273.0 5759.1 9659.0 318.0
186 FG2411.ZCE 20240816 1270.0 1267.0 1270.0 1281.0 1262.0 1265.0 1271.0 -2.0 4.0 2415.0 6140.64 9427.0 -232.0
187 FG2411.ZCE 20240819 1265.0 1271.0 1262.0 1278.0 1257.0 1263.0 1265.0 -8.0 -6.0 2149.0 5438.12 9615.0 188.0
188 FG2411.ZCE 20240820 1263.0 1265.0 1265.0 1281.0 1257.0 1270.0 1268.0 5.0 3.0 1826.0 4632.29 9487.0 -128.0
189 FG2411.ZCE 20240821 1270.0 1268.0 1276.0 1287.0 1268.0 1285.0 1279.0 17.0 11.0 2004.0 5126.87 9610.0 123.0
190 FG2411.ZCE 20240822 1285.0 1279.0 1280.0 1288.0 1225.0 1233.0 1257.0 -46.0 -22.0 3422.0 8604.07 9649.0 39.0
191 FG2411.ZCE 20240823 1233.0 1257.0 1231.0 1237.0 1204.0 1207.0 1216.0 -50.0 -41.0 3208.0 7802.93 10340.0 691.0
192 FG2411.ZCE 20240826 1207.0 1216.0 1209.0 1214.0 1175.0 1187.0 1191.0 -29.0 -25.0 4817.0 11476.05 11663.0 1323.0
193 FG2411.ZCE 20240827 1187.0 1191.0 1190.0 1200.0 1165.0 1193.0 1183.0 2.0 -8.0 8283.0 19589.81 13295.0 1632.0
194 FG2411.ZCE 20240828 1193.0 1183.0 1193.0 1207.0 1177.0 1188.0 1191.0 5.0 8.0 5436.0 12949.73 14407.0 1112.0
195 FG2411.ZCE 20240829 1188.0 1191.0 1179.0 1193.0 1169.0 1179.0 1179.0 -12.0 -12.0 7172.0 16906.98 16410.0 2003.0
196 FG2411.ZCE 20240830 1179.0 1179.0 1179.0 1194.0 1171.0 1175.0 1180.0 -4.0 1.0 8825.0 20825.98 18873.0 2463.0
197 FG2411.ZCE 20240902 1175.0 1180.0 1178.0 1179.0 1079.0 1088.0 1121.0 -92.0 -59.0 23712.0 53175.86 24365.0 5492.0
198 FG2411.ZCE 20240903 1088.0 1121.0 1086.0 1092.0 1050.0 1057.0 1067.0 -64.0 -54.0 19765.0 42171.63 24192.0 -173.0
199 FG2411.ZCE 20240904 1057.0 1067.0 1064.0 1078.0 1047.0 1056.0 1062.0 -11.0 -5.0 15692.0 33331.26 22573.0 -1619.0
200 FG2411.ZCE 20240905 1056.0 1062.0 1060.0 1089.0 1053.0 1066.0 1070.0 4.0 8.0 14492.0 31020.4 20527.0 -2046.0
201 FG2411.ZCE 20240906 1066.0 1070.0 1069.0 1071.0 1031.0 1045.0 1051.0 -25.0 -19.0 11774.0 24747.73 21199.0 672.0
202 FG2411.ZCE 20240909 1045.0 1051.0 1051.0 1051.0 1014.0 1025.0 1028.0 -26.0 -23.0 18352.0 37744.52 23294.0 2095.0
203 FG2411.ZCE 20240910 1025.0 1028.0 1025.0 1028.0 1007.0 1008.0 1017.0 -20.0 -11.0 10107.0 20554.73 23339.0 45.0
204 FG2411.ZCE 20240911 1008.0 1017.0 1005.0 1014.0 988.0 1009.0 998.0 -8.0 -19.0 18046.0 36024.19 24143.0 804.0
205 FG2411.ZCE 20240912 1009.0 998.0 1009.0 1009.0 970.0 978.0 988.0 -20.0 -10.0 15122.0 29883.18 25971.0 1828.0
206 FG2411.ZCE 20240913 978.0 988.0 981.0 993.0 958.0 963.0 978.0 -25.0 -10.0 13005.0 25442.48 27367.0 1396.0
207 FG2411.ZCE 20240918 963.0 978.0 958.0 964.0 933.0 947.0 949.0 -31.0 -29.0 12098.0 22960.86 28236.0 869.0
208 FG2411.ZCE 20240919 947.0 949.0 947.0 992.0 939.0 981.0 970.0 32.0 21.0 24408.0 47342.7 27986.0 -250.0
209 FG2411.ZCE 20240920 981.0 970.0 984.0 984.0 952.0 957.0 965.0 -13.0 -5.0 16705.0 32242.42 28247.0 261.0
210 FG2411.ZCE 20240923 957.0 965.0 954.0 980.0 944.0 964.0 961.0 -1.0 -4.0 19554.0 37575.61 30975.0 2728.0
211 FG2411.ZCE 20240924 964.0 961.0 966.0 1007.0 961.0 1003.0 986.0 42.0 25.0 30700.0 60570.1 31609.0 634.0
212 FG2411.ZCE 20240925 1003.0 986.0 1007.0 1075.0 998.0 1018.0 1032.0 32.0 46.0 41984.0 86635.13 30352.0 -1257.0
213 FG2411.ZCE 20240926 1018.0 1032.0 1016.0 1038.0 937.0 982.0 981.0 -50.0 -51.0 79464.0 155913.02 51463.0 21111.0
214 FG2411.ZCE 20240927 982.0 981.0 998.0 1019.0 971.0 1014.0 996.0 33.0 15.0 74996.0 149364.21 51148.0 -315.0
215 FG2411.ZCE 20240930 1014.0 996.0 1015.0 1096.0 996.0 1096.0 1061.0 100.0 65.0 62980.0 133606.38 41310.0 -9838.0
216 FG2411.ZCE 20241008 1096.0 1061.0 1194.0 1194.0 1025.0 1067.0 1108.0 6.0 47.0 62984.0 139536.52 33965.0 -7345.0
217 FG2411.ZCE 20241009 1067.0 1108.0 1073.0 1080.0 1038.0 1053.0 1060.0 -55.0 -48.0 36442.0 77250.58 37983.0 4018.0
218 FG2411.ZCE 20241010 1053.0 1060.0 1043.0 1065.0 1020.0 1027.0 1041.0 -33.0 -19.0 34186.0 71156.83 37873.0 -110.0
219 FG2411.ZCE 20241011 1027.0 1041.0 1030.0 1044.0 1028.0 1041.0 1036.0 0.0 -5.0 62602.0 131028.23 40043.0 2170.0
220 FG2411.ZCE 20241014 1041.0 1036.0 1038.0 1076.0 1022.0 1059.0 1047.0 23.0 11.0 35055.0 73377.44 33407.0 -6636.0
221 FG2411.ZCE 20241015 1059.0 1047.0 1060.0 1138.0 1054.0 1119.0 1101.0 72.0 54.0 37644.0 82879.56 27068.0 -6339.0
222 FG2411.ZCE 20241016 1119.0 1101.0 1124.0 1160.0 1110.0 1132.0 1141.0 31.0 40.0 23437.0 53501.09 24614.0 -2454.0
223 FG2411.ZCE 20241017 1132.0 1141.0 1139.0 1151.0 1026.0 1026.0 1076.0 -115.0 -65.0 47176.0 101484.37 27221.0 2607.0
224 FG2411.ZCE 20241018 1026.0 1076.0 1026.0 1069.0 1015.0 1051.0 1039.0 -25.0 -37.0 21929.0 45570.21 23169.0 -4052.0
225 FG2411.ZCE 20241021 1051.0 1039.0 1050.0 1062.0 1036.0 1058.0 1048.0 19.0 9.0 7527.0 15783.64 22733.0 -436.0
226 FG2411.ZCE 20241022 1058.0 1048.0 1060.0 1091.0 1045.0 1070.0 1073.0 22.0 25.0 12475.0 26766.2 19777.0 -2956.0
227 FG2411.ZCE 20241023 1070.0 1073.0 1074.0 1102.0 1060.0 1079.0 1086.0 6.0 13.0 9048.0 19645.53 17142.0 -2635.0
228 FG2411.ZCE 20241024 1079.0 1086.0 1080.0 1188.0 1080.0 1185.0 1132.0 99.0 46.0 13872.0 31404.53 14094.0 -3048.0
229 FG2411.ZCE 20241025 1185.0 1132.0 1183.0 1219.0 1167.0 1196.0 1196.0 64.0 64.0 15887.0 38006.86 11913.0 -2181.0
230 FG2411.ZCE 20241028 1196.0 1196.0 1203.0 1263.0 1174.0 1247.0 1227.0 51.0 31.0 11639.0 28550.15 9211.0 -2702.0
231 FG2411.ZCE 20241029 1247.0 1227.0 1247.0 1258.0 1162.0 1179.0 1208.0 -48.0 -19.0 8346.0 20156.32 7805.0 -1406.0
232 FG2411.ZCE 20241030 1179.0 1208.0 1204.0 1219.0 1134.0 1165.0 1180.0 -43.0 -28.0 7816.0 18448.38 5408.0 -2397.0
233 FG2411.ZCE 20241031 1165.0 1180.0 1173.0 1180.0 1113.0 1140.0 1149.0 -40.0 -31.0 6077.0 13962.41 3469.0 -1939.0
234 FG2411.ZCE 20241101 1140.0 1149.0 1130.0 1175.0 1130.0 1173.0 1155.0 24.0 6.0 817.0 1887.47 3065.0 -404.0
235 FG2411.ZCE 20241104 1173.0 1155.0 1161.0 1184.0 1130.0 1155.0 1151.0 0.0 -4.0 540.0 1242.55 2675.0 -390.0
236 FG2411.ZCE 20241105 1155.0 1151.0 1170.0 1208.0 1141.0 1208.0 1170.0 57.0 19.0 22.0 51.5 2639.0 -36.0
237 FG2411.ZCE 20241106 1208.0 1170.0 1201.0 1209.0 1197.0 1209.0 1200.0 39.0 30.0 65.0 155.95 2599.0 -40.0
238 FG2411.ZCE 20241107 1209.0 1200.0 1208.0 1219.0 1190.0 1219.0 1208.0 19.0 8.0 120.0 289.9 2559.0 -40.0
239 FG2411.ZCE 20241108 1219.0 1208.0 1226.0 1229.0 1202.0 1202.0 1215.0 -6.0 7.0 72.0 175.04 2545.0 -14.0
240 FG2411.ZCE 20241111 1202.0 1215.0 1200.0 1212.0 1170.0 1172.0 1188.0 -43.0 -27.0 196.0 465.73 2465.0 -80.0
241 FG2411.ZCE 20241112 1172.0 1188.0 1185.0 1187.0 1156.0 1156.0 1170.0 -32.0 -18.0 527.0 1233.99 1962.0 -503.0
242 FG2411.ZCE 20241113 1156.0 1170.0 1180.0 1207.0 1180.0 1205.0 1193.0 35.0 23.0 30.0 71.61 1937.0 -25.0
243 FG2411.ZCE 20241114 1205.0 1193.0 1200.0 1203.0 1176.0 1176.0 1190.0 -17.0 -3.0 284.0 676.05 0.0 -1937.0