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/FG2501.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
FG2501.ZCE,20240116,,1601.0,1595.0,1611.0,1578.0,1588.0,1592.0,-13.0,-9.0,1279.0,4072.05,766.0,,
FG2501.ZCE,20240117,1588.0,1592.0,1592.0,1605.0,1573.0,1575.0,1588.0,-17.0,-4.0,1013.0,3218.17,1263.0,497.0,
FG2501.ZCE,20240118,1575.0,1588.0,1575.0,1590.0,1562.0,1586.0,1579.0,-2.0,-9.0,766.0,2418.76,1407.0,144.0,
FG2501.ZCE,20240119,1586.0,1579.0,1589.0,1599.0,1580.0,1599.0,1590.0,20.0,11.0,746.0,2372.51,1553.0,146.0,
FG2501.ZCE,20240122,1599.0,1590.0,1600.0,1653.0,1596.0,1633.0,1624.0,43.0,34.0,1692.0,5494.36,1665.0,112.0,
FG2501.ZCE,20240123,1633.0,1624.0,1626.0,1632.0,1614.0,1626.0,1623.0,2.0,-1.0,543.0,1762.21,1765.0,100.0,
FG2501.ZCE,20240124,1626.0,1623.0,1626.0,1656.0,1612.0,1653.0,1636.0,30.0,13.0,910.0,2976.9,1709.0,-56.0,
FG2501.ZCE,20240125,1653.0,1636.0,1658.0,1673.0,1645.0,1656.0,1659.0,20.0,23.0,823.0,2730.7,1692.0,-17.0,
FG2501.ZCE,20240126,1656.0,1659.0,1656.0,1663.0,1630.0,1645.0,1646.0,-14.0,-13.0,914.0,3009.41,1810.0,118.0,
FG2501.ZCE,20240129,1645.0,1646.0,1635.0,1688.0,1635.0,1644.0,1661.0,-2.0,15.0,1381.0,4588.9,2068.0,258.0,
FG2501.ZCE,20240130,1644.0,1661.0,1643.0,1658.0,1631.0,1638.0,1643.0,-23.0,-18.0,904.0,2970.66,2221.0,153.0,
FG2501.ZCE,20240131,1638.0,1643.0,1632.0,1645.0,1622.0,1636.0,1633.0,-7.0,-10.0,587.0,1916.69,2268.0,47.0,
FG2501.ZCE,20240201,1636.0,1633.0,1632.0,1635.0,1585.0,1594.0,1602.0,-39.0,-31.0,1688.0,5407.29,3077.0,809.0,
FG2501.ZCE,20240202,1594.0,1602.0,1597.0,1605.0,1576.0,1580.0,1586.0,-22.0,-16.0,1563.0,4957.42,3335.0,258.0,
FG2501.ZCE,20240205,1580.0,1586.0,1583.0,1608.0,1580.0,1593.0,1597.0,7.0,11.0,1038.0,3314.42,3214.0,-121.0,
FG2501.ZCE,20240206,1593.0,1597.0,1593.0,1612.0,1578.0,1607.0,1596.0,10.0,-1.0,1215.0,3877.18,3101.0,-113.0,
FG2501.ZCE,20240207,1607.0,1596.0,1605.0,1620.0,1597.0,1612.0,1606.0,16.0,10.0,854.0,2743.09,3073.0,-28.0,
FG2501.ZCE,20240208,1612.0,1606.0,1610.0,1639.0,1609.0,1611.0,1624.0,5.0,18.0,1355.0,4402.31,2873.0,-200.0,
FG2501.ZCE,20240219,1611.0,1624.0,1608.0,1609.0,1571.0,1578.0,1584.0,-46.0,-40.0,2216.0,7021.92,3672.0,799.0,
FG2501.ZCE,20240220,1578.0,1584.0,1578.0,1580.0,1545.0,1549.0,1559.0,-35.0,-25.0,4983.0,15538.34,6037.0,2365.0,
FG2501.ZCE,20240221,1549.0,1559.0,1548.0,1563.0,1539.0,1546.0,1549.0,-13.0,-10.0,3207.0,9937.8,6764.0,727.0,
FG2501.ZCE,20240222,1546.0,1549.0,1546.0,1555.0,1542.0,1551.0,1548.0,2.0,-1.0,2683.0,8306.07,7290.0,526.0,
FG2501.ZCE,20240223,1551.0,1548.0,1552.0,1557.0,1549.0,1551.0,1553.0,3.0,5.0,1861.0,5780.64,7433.0,143.0,
FG2501.ZCE,20240226,1551.0,1553.0,1550.0,1555.0,1532.0,1534.0,1541.0,-19.0,-12.0,3481.0,10730.17,8260.0,827.0,
FG2501.ZCE,20240227,1534.0,1541.0,1539.0,1558.0,1536.0,1555.0,1545.0,14.0,4.0,3531.0,10910.19,8478.0,218.0,
FG2501.ZCE,20240228,1555.0,1545.0,1554.0,1557.0,1522.0,1528.0,1538.0,-17.0,-7.0,6555.0,20163.11,11131.0,2653.0,
FG2501.ZCE,20240229,1528.0,1538.0,1531.0,1538.0,1525.0,1533.0,1530.0,-5.0,-8.0,4511.0,13808.15,11919.0,788.0,
FG2501.ZCE,20240301,1533.0,1530.0,1533.0,1543.0,1524.0,1528.0,1533.0,-2.0,3.0,8081.0,24769.04,15352.0,3433.0,
FG2501.ZCE,20240304,1528.0,1533.0,1530.0,1532.0,1510.0,1522.0,1520.0,-11.0,-13.0,10641.0,32344.85,20059.0,4707.0,
FG2501.ZCE,20240305,1522.0,1520.0,1522.0,1544.0,1510.0,1511.0,1525.0,-9.0,5.0,11537.0,35185.17,23192.0,3133.0,
FG2501.ZCE,20240306,1511.0,1525.0,1514.0,1517.0,1504.0,1515.0,1510.0,-10.0,-15.0,7887.0,23820.28,25123.0,1931.0,
FG2501.ZCE,20240307,1515.0,1510.0,1517.0,1525.0,1502.0,1507.0,1515.0,-3.0,5.0,9400.0,28483.12,28123.0,3000.0,
FG2501.ZCE,20240308,1507.0,1515.0,1508.0,1520.0,1506.0,1516.0,1514.0,1.0,-1.0,8546.0,25885.28,29825.0,1702.0,
FG2501.ZCE,20240311,1516.0,1514.0,1520.0,1530.0,1492.0,1521.0,1515.0,7.0,1.0,26582.0,80568.19,30055.0,230.0,
FG2501.ZCE,20240312,1521.0,1515.0,1522.0,1524.0,1510.0,1522.0,1518.0,7.0,3.0,9236.0,28033.93,32074.0,2019.0,
FG2501.ZCE,20240313,1522.0,1518.0,1524.0,1528.0,1516.0,1518.0,1523.0,0.0,5.0,7614.0,23196.37,31834.0,-240.0,
FG2501.ZCE,20240314,1518.0,1523.0,1521.0,1530.0,1508.0,1517.0,1520.0,-6.0,-3.0,12508.0,38034.82,32058.0,224.0,
FG2501.ZCE,20240315,1517.0,1520.0,1514.0,1525.0,1508.0,1516.0,1516.0,-4.0,-4.0,11834.0,35873.07,33519.0,1461.0,
FG2501.ZCE,20240318,1516.0,1516.0,1516.0,1519.0,1470.0,1476.0,1488.0,-40.0,-28.0,20446.0,60865.51,41060.0,7541.0,
FG2501.ZCE,20240319,1476.0,1488.0,1478.0,1497.0,1471.0,1483.0,1484.0,-5.0,-4.0,16264.0,48260.97,45413.0,4353.0,
FG2501.ZCE,20240320,1483.0,1484.0,1487.0,1497.0,1478.0,1480.0,1487.0,-4.0,3.0,9909.0,29468.79,46886.0,1473.0,
FG2501.ZCE,20240321,1480.0,1487.0,1480.0,1505.0,1475.0,1495.0,1490.0,8.0,3.0,11200.0,33373.45,48648.0,1762.0,
FG2501.ZCE,20240322,1495.0,1490.0,1494.0,1508.0,1484.0,1489.0,1497.0,-1.0,7.0,13093.0,39204.26,48489.0,-159.0,
FG2501.ZCE,20240325,1489.0,1497.0,1490.0,1493.0,1453.0,1454.0,1472.0,-43.0,-25.0,23574.0,69395.33,56807.0,8318.0,
FG2501.ZCE,20240326,1454.0,1472.0,1455.0,1461.0,1448.0,1450.0,1454.0,-22.0,-18.0,9755.0,28358.32,58446.0,1639.0,
FG2501.ZCE,20240327,1450.0,1454.0,1457.0,1458.0,1418.0,1422.0,1439.0,-32.0,-15.0,16211.0,46652.9,63449.0,5003.0,
FG2501.ZCE,20240328,1422.0,1439.0,1422.0,1430.0,1400.0,1400.0,1412.0,-39.0,-27.0,18566.0,52443.14,68609.0,5160.0,
FG2501.ZCE,20240329,1400.0,1412.0,1402.0,1416.0,1389.0,1403.0,1401.0,-9.0,-11.0,24002.0,67256.91,70419.0,1810.0,
FG2501.ZCE,20240401,1403.0,1401.0,1401.0,1428.0,1395.0,1424.0,1411.0,23.0,10.0,35341.0,99749.3,71357.0,938.0,
FG2501.ZCE,20240402,1424.0,1411.0,1428.0,1433.0,1407.0,1413.0,1418.0,2.0,7.0,17527.0,49720.6,74952.0,3595.0,
FG2501.ZCE,20240403,1413.0,1418.0,1417.0,1434.0,1410.0,1422.0,1425.0,4.0,7.0,25576.0,72887.97,77313.0,2361.0,
FG2501.ZCE,20240408,1422.0,1425.0,1440.0,1471.0,1437.0,1470.0,1454.0,45.0,29.0,32223.0,93674.51,71816.0,-5497.0,
FG2501.ZCE,20240409,1470.0,1454.0,1473.0,1493.0,1451.0,1491.0,1471.0,37.0,17.0,31071.0,91388.08,71764.0,-52.0,
FG2501.ZCE,20240410,1491.0,1471.0,1495.0,1508.0,1474.0,1490.0,1493.0,19.0,22.0,45669.0,136353.43,66788.0,-4976.0,
FG2501.ZCE,20240411,1490.0,1493.0,1493.0,1500.0,1470.0,1476.0,1483.0,-17.0,-10.0,32747.0,97154.65,70133.0,3345.0,
FG2501.ZCE,20240412,1476.0,1483.0,1473.0,1490.0,1461.0,1484.0,1475.0,1.0,-8.0,26423.0,77925.79,70460.0,327.0,
FG2501.ZCE,20240415,1484.0,1475.0,1483.0,1487.0,1440.0,1461.0,1462.0,-14.0,-13.0,36143.0,105646.86,77389.0,6929.0,
FG2501.ZCE,20240416,1461.0,1462.0,1463.0,1463.0,1441.0,1449.0,1451.0,-13.0,-11.0,24165.0,70124.88,80578.0,3189.0,
FG2501.ZCE,20240417,1449.0,1451.0,1444.0,1465.0,1437.0,1461.0,1450.0,10.0,-1.0,27028.0,78386.83,81693.0,1115.0,
FG2501.ZCE,20240418,1461.0,1450.0,1462.0,1505.0,1458.0,1499.0,1490.0,49.0,40.0,54307.0,161836.04,78208.0,-3485.0,
FG2501.ZCE,20240419,1499.0,1490.0,1499.0,1511.0,1484.0,1495.0,1497.0,5.0,7.0,43753.0,130973.06,78367.0,159.0,
FG2501.ZCE,20240422,1495.0,1497.0,1498.0,1529.0,1491.0,1513.0,1513.0,16.0,16.0,59802.0,180931.27,77775.0,-592.0,
FG2501.ZCE,20240423,1513.0,1513.0,1513.0,1525.0,1492.0,1497.0,1509.0,-16.0,-4.0,39465.0,119115.42,78978.0,1203.0,
FG2501.ZCE,20240424,1497.0,1509.0,1494.0,1540.0,1494.0,1528.0,1526.0,19.0,17.0,52611.0,160554.97,75281.0,-3697.0,
FG2501.ZCE,20240425,1528.0,1526.0,1531.0,1555.0,1524.0,1537.0,1539.0,11.0,13.0,66627.0,205017.68,73963.0,-1318.0,
FG2501.ZCE,20240426,1537.0,1539.0,1540.0,1548.0,1518.0,1541.0,1535.0,2.0,-4.0,31844.0,97772.49,75217.0,1254.0,
FG2501.ZCE,20240429,1541.0,1535.0,1539.0,1547.0,1515.0,1538.0,1534.0,3.0,-1.0,32271.0,99004.59,77101.0,1884.0,
FG2501.ZCE,20240430,1538.0,1534.0,1536.0,1552.0,1505.0,1513.0,1529.0,-21.0,-5.0,51315.0,156897.93,83203.0,6102.0,
FG2501.ZCE,20240506,1513.0,1529.0,1512.0,1580.0,1512.0,1570.0,1550.0,41.0,21.0,43950.0,136237.36,84686.0,1483.0,
FG2501.ZCE,20240507,1570.0,1550.0,1569.0,1597.0,1567.0,1579.0,1581.0,29.0,31.0,55811.0,176457.67,90788.0,6102.0,
FG2501.ZCE,20240508,1579.0,1581.0,1579.0,1589.0,1563.0,1572.0,1577.0,-9.0,-4.0,43568.0,137381.05,99378.0,8590.0,
FG2501.ZCE,20240509,1572.0,1577.0,1574.0,1598.0,1569.0,1595.0,1582.0,18.0,5.0,43029.0,136174.31,104553.0,5175.0,
FG2501.ZCE,20240510,1595.0,1582.0,1602.0,1619.0,1576.0,1591.0,1601.0,9.0,19.0,62956.0,201537.11,103830.0,-723.0,
FG2501.ZCE,20240513,1591.0,1601.0,1590.0,1600.0,1572.0,1595.0,1587.0,-6.0,-14.0,34568.0,109727.48,105303.0,1473.0,
FG2501.ZCE,20240514,1595.0,1587.0,1594.0,1594.0,1553.0,1564.0,1570.0,-23.0,-17.0,51274.0,161000.52,110799.0,5496.0,
FG2501.ZCE,20240515,1564.0,1570.0,1564.0,1565.0,1542.0,1561.0,1554.0,-9.0,-16.0,37846.0,117608.73,110983.0,184.0,
FG2501.ZCE,20240516,1561.0,1554.0,1560.0,1582.0,1550.0,1580.0,1566.0,26.0,12.0,45898.0,143708.34,113957.0,2974.0,
FG2501.ZCE,20240517,1580.0,1566.0,1585.0,1621.0,1573.0,1620.0,1601.0,54.0,35.0,62220.0,199175.5,111956.0,-2001.0,
FG2501.ZCE,20240520,1620.0,1601.0,1623.0,1644.0,1610.0,1625.0,1627.0,24.0,26.0,65188.0,212148.45,119023.0,7067.0,
FG2501.ZCE,20240521,1625.0,1627.0,1622.0,1669.0,1620.0,1649.0,1647.0,22.0,20.0,66432.0,218784.12,122938.0,3915.0,
FG2501.ZCE,20240522,1649.0,1647.0,1653.0,1702.0,1650.0,1694.0,1676.0,47.0,29.0,92216.0,309123.82,127385.0,4447.0,
FG2501.ZCE,20240523,1694.0,1676.0,1689.0,1707.0,1656.0,1675.0,1684.0,-1.0,8.0,68921.0,232174.43,128390.0,1005.0,
FG2501.ZCE,20240524,1675.0,1684.0,1683.0,1728.0,1677.0,1712.0,1703.0,28.0,19.0,85871.0,292400.38,132381.0,3991.0,
FG2501.ZCE,20240527,1712.0,1703.0,1713.0,1736.0,1711.0,1724.0,1723.0,21.0,20.0,62051.0,213798.04,146358.0,13977.0,
FG2501.ZCE,20240528,1724.0,1723.0,1723.0,1738.0,1702.0,1705.0,1723.0,-18.0,0.0,52901.0,182286.2,150779.0,4421.0,
FG2501.ZCE,20240529,1705.0,1723.0,1707.0,1774.0,1687.0,1774.0,1724.0,51.0,1.0,67810.0,233855.04,156941.0,6162.0,
FG2501.ZCE,20240530,1774.0,1724.0,1778.0,1782.0,1717.0,1733.0,1754.0,9.0,30.0,65438.0,229499.02,153770.0,-3171.0,
FG2501.ZCE,20240531,1733.0,1754.0,1730.0,1745.0,1718.0,1725.0,1730.0,-29.0,-24.0,44563.0,154214.07,152527.0,-1243.0,
FG2501.ZCE,20240603,1725.0,1730.0,1728.0,1732.0,1662.0,1677.0,1684.0,-53.0,-46.0,86480.0,291341.86,152359.0,-168.0,
FG2501.ZCE,20240604,1677.0,1684.0,1678.0,1711.0,1650.0,1697.0,1681.0,13.0,-3.0,53572.0,180114.61,151951.0,-408.0,
FG2501.ZCE,20240605,1697.0,1681.0,1690.0,1709.0,1671.0,1690.0,1690.0,9.0,9.0,55831.0,188751.75,159935.0,7984.0,
FG2501.ZCE,20240606,1690.0,1690.0,1695.0,1728.0,1695.0,1727.0,1714.0,37.0,24.0,77675.0,266343.67,164752.0,4817.0,
FG2501.ZCE,20240607,1727.0,1714.0,1732.0,1738.0,1690.0,1697.0,1710.0,-17.0,-4.0,55906.0,191223.11,164418.0,-334.0,
FG2501.ZCE,20240611,1697.0,1710.0,1695.0,1706.0,1660.0,1664.0,1680.0,-46.0,-30.0,51412.0,172713.08,163057.0,-1361.0,
FG2501.ZCE,20240612,1664.0,1680.0,1660.0,1680.0,1654.0,1666.0,1668.0,-14.0,-12.0,35390.0,118048.02,163787.0,730.0,
FG2501.ZCE,20240613,1666.0,1668.0,1675.0,1676.0,1620.0,1634.0,1641.0,-34.0,-27.0,55050.0,180708.05,168397.0,4610.0,
FG2501.ZCE,20240614,1634.0,1641.0,1637.0,1650.0,1624.0,1637.0,1639.0,-4.0,-2.0,34629.0,113511.25,169699.0,1302.0,
FG2501.ZCE,20240617,1637.0,1639.0,1641.0,1641.0,1577.0,1580.0,1604.0,-59.0,-35.0,66806.0,214286.96,179906.0,10207.0,
FG2501.ZCE,20240618,1580.0,1604.0,1580.0,1598.0,1555.0,1562.0,1580.0,-42.0,-24.0,56585.0,178753.59,183103.0,3197.0,
FG2501.ZCE,20240619,1562.0,1580.0,1566.0,1581.0,1553.0,1570.0,1568.0,-10.0,-12.0,43910.0,137697.13,186751.0,3648.0,
FG2501.ZCE,20240620,1570.0,1568.0,1572.0,1581.0,1548.0,1572.0,1566.0,4.0,-2.0,47456.0,148670.57,190740.0,3989.0,
FG2501.ZCE,20240621,1572.0,1566.0,1575.0,1601.0,1561.0,1566.0,1579.0,0.0,13.0,48776.0,154068.91,189955.0,-785.0,
FG2501.ZCE,20240624,1566.0,1579.0,1561.0,1573.0,1518.0,1524.0,1536.0,-55.0,-43.0,60533.0,185907.32,193009.0,3054.0,
FG2501.ZCE,20240625,1524.0,1536.0,1523.0,1544.0,1522.0,1538.0,1533.0,2.0,-3.0,36421.0,111694.8,194250.0,1241.0,
FG2501.ZCE,20240626,1538.0,1533.0,1535.0,1550.0,1520.0,1548.0,1534.0,15.0,1.0,46748.0,143421.37,195239.0,989.0,
FG2501.ZCE,20240627,1548.0,1534.0,1546.0,1550.0,1521.0,1530.0,1534.0,-4.0,0.0,51327.0,157463.28,202693.0,7454.0,
FG2501.ZCE,20240628,1530.0,1534.0,1532.0,1560.0,1522.0,1556.0,1543.0,22.0,9.0,52257.0,161309.3,200043.0,-2650.0,
FG2501.ZCE,20240701,1556.0,1543.0,1560.0,1575.0,1541.0,1558.0,1556.0,15.0,13.0,45324.0,141071.57,202963.0,2920.0,
FG2501.ZCE,20240702,1558.0,1556.0,1555.0,1588.0,1552.0,1581.0,1570.0,25.0,14.0,48983.0,153836.66,201270.0,-1693.0,
FG2501.ZCE,20240703,1581.0,1570.0,1585.0,1592.0,1567.0,1591.0,1580.0,21.0,10.0,47648.0,150580.34,204848.0,3578.0,
FG2501.ZCE,20240704,1591.0,1580.0,1590.0,1601.0,1571.0,1578.0,1587.0,-2.0,7.0,40611.0,128883.1,205573.0,725.0,
FG2501.ZCE,20240705,1578.0,1587.0,1580.0,1583.0,1540.0,1541.0,1557.0,-46.0,-30.0,47078.0,146644.69,208138.0,2565.0,
FG2501.ZCE,20240708,1541.0,1557.0,1542.0,1551.0,1516.0,1524.0,1535.0,-33.0,-22.0,51751.0,158911.38,213604.0,5466.0,
FG2501.ZCE,20240709,1524.0,1535.0,1525.0,1539.0,1513.0,1533.0,1525.0,-2.0,-10.0,38947.0,118775.45,216030.0,2426.0,
FG2501.ZCE,20240710,1533.0,1525.0,1531.0,1535.0,1478.0,1490.0,1505.0,-35.0,-20.0,68866.0,207271.87,229260.0,13230.0,
FG2501.ZCE,20240711,1490.0,1505.0,1494.0,1514.0,1480.0,1497.0,1498.0,-8.0,-7.0,48579.0,145513.59,234258.0,4998.0,
FG2501.ZCE,20240712,1497.0,1498.0,1502.0,1511.0,1493.0,1506.0,1502.0,8.0,4.0,33005.0,99136.92,235389.0,1131.0,
FG2501.ZCE,20240715,1506.0,1502.0,1501.0,1514.0,1486.0,1496.0,1498.0,-6.0,-4.0,84928.0,254416.5,243012.0,7623.0,
FG2501.ZCE,20240716,1496.0,1498.0,1496.0,1500.0,1481.0,1495.0,1491.0,-3.0,-7.0,49190.0,146681.84,252712.0,9700.0,
FG2501.ZCE,20240717,1495.0,1491.0,1490.0,1506.0,1474.0,1491.0,1492.0,0.0,1.0,59671.0,178006.34,260798.0,8086.0,
FG2501.ZCE,20240718,1491.0,1492.0,1492.0,1511.0,1483.0,1506.0,1499.0,14.0,7.0,62465.0,187284.53,262522.0,1724.0,
FG2501.ZCE,20240719,1506.0,1499.0,1495.0,1508.0,1489.0,1495.0,1497.0,-4.0,-2.0,59978.0,179553.43,270244.0,7722.0,
FG2501.ZCE,20240722,1495.0,1497.0,1492.0,1502.0,1469.0,1474.0,1484.0,-23.0,-13.0,91150.0,270458.65,282125.0,11881.0,
FG2501.ZCE,20240723,1474.0,1484.0,1471.0,1487.0,1453.0,1455.0,1469.0,-29.0,-15.0,69149.0,203217.81,294414.0,12289.0,
FG2501.ZCE,20240724,1455.0,1469.0,1457.0,1470.0,1446.0,1459.0,1460.0,-10.0,-9.0,96348.0,281374.57,306342.0,11928.0,
FG2501.ZCE,20240725,1459.0,1460.0,1462.0,1465.0,1438.0,1445.0,1451.0,-15.0,-9.0,97084.0,281755.42,311845.0,5503.0,
FG2501.ZCE,20240726,1445.0,1451.0,1441.0,1465.0,1431.0,1433.0,1451.0,-18.0,0.0,91139.0,264408.28,319790.0,7945.0,
FG2501.ZCE,20240729,1433.0,1451.0,1431.0,1436.0,1388.0,1394.0,1410.0,-57.0,-41.0,171763.0,484282.54,347191.0,27401.0,
FG2501.ZCE,20240730,1394.0,1410.0,1401.0,1404.0,1381.0,1390.0,1390.0,-20.0,-20.0,103825.0,288705.76,355118.0,7927.0,
FG2501.ZCE,20240731,1390.0,1390.0,1391.0,1419.0,1370.0,1417.0,1399.0,27.0,9.0,197248.0,551863.9,343682.0,-11436.0,
FG2501.ZCE,20240801,1417.0,1399.0,1421.0,1438.0,1395.0,1404.0,1415.0,5.0,16.0,226282.0,640191.06,367675.0,23993.0,
FG2501.ZCE,20240802,1404.0,1415.0,1407.0,1425.0,1385.0,1423.0,1405.0,8.0,-10.0,214283.0,602038.89,358103.0,-9572.0,
FG2501.ZCE,20240805,1423.0,1405.0,1416.0,1420.0,1388.0,1407.0,1407.0,2.0,2.0,180055.0,506780.23,360746.0,2643.0,
FG2501.ZCE,20240806,1407.0,1407.0,1398.0,1413.0,1386.0,1391.0,1398.0,-16.0,-9.0,173496.0,485188.59,362809.0,2063.0,
FG2501.ZCE,20240807,1391.0,1398.0,1390.0,1396.0,1373.0,1376.0,1385.0,-22.0,-13.0,175940.0,487180.29,372035.0,9226.0,
FG2501.ZCE,20240808,1376.0,1385.0,1381.0,1389.0,1349.0,1356.0,1370.0,-29.0,-15.0,189866.0,520296.58,395695.0,23660.0,
FG2501.ZCE,20240809,1356.0,1370.0,1359.0,1393.0,1359.0,1373.0,1377.0,3.0,7.0,254151.0,700139.71,405636.0,9941.0,
FG2501.ZCE,20240812,1373.0,1377.0,1373.0,1377.0,1345.0,1365.0,1363.0,-12.0,-14.0,255335.0,695919.64,433142.0,27506.0,
FG2501.ZCE,20240813,1365.0,1363.0,1364.0,1368.0,1317.0,1323.0,1339.0,-40.0,-24.0,281142.0,752956.41,468007.0,34865.0,
FG2501.ZCE,20240814,1323.0,1339.0,1321.0,1323.0,1283.0,1294.0,1300.0,-45.0,-39.0,362114.0,941577.65,492071.0,24064.0,
FG2501.ZCE,20240815,1294.0,1300.0,1296.0,1302.0,1266.0,1288.0,1284.0,-12.0,-16.0,410099.0,1053320.02,542300.0,50229.0,
FG2501.ZCE,20240816,1288.0,1284.0,1290.0,1302.0,1273.0,1275.0,1288.0,-9.0,4.0,398900.0,1027665.63,583124.0,40824.0,
FG2501.ZCE,20240819,1275.0,1288.0,1271.0,1296.0,1264.0,1275.0,1280.0,-13.0,-8.0,579989.0,1484272.94,618949.0,35825.0,
FG2501.ZCE,20240820,1275.0,1280.0,1273.0,1303.0,1269.0,1295.0,1287.0,15.0,7.0,691413.0,1780154.41,637703.0,18754.0,
FG2501.ZCE,20240821,1295.0,1287.0,1305.0,1325.0,1294.0,1323.0,1309.0,36.0,22.0,775194.0,2028959.14,650243.0,12540.0,
FG2501.ZCE,20240822,1323.0,1309.0,1321.0,1327.0,1255.0,1264.0,1296.0,-45.0,-13.0,1018672.0,2639736.8,729587.0,79344.0,
FG2501.ZCE,20240823,1264.0,1296.0,1261.0,1268.0,1245.0,1251.0,1258.0,-45.0,-38.0,693034.0,1743474.06,748001.0,18414.0,
FG2501.ZCE,20240826,1251.0,1258.0,1251.0,1265.0,1226.0,1249.0,1245.0,-9.0,-13.0,875121.0,2179601.01,806757.0,58756.0,
FG2501.ZCE,20240827,1249.0,1245.0,1249.0,1275.0,1237.0,1265.0,1256.0,20.0,11.0,1029797.0,2586974.45,798853.0,-7904.0,
FG2501.ZCE,20240828,1265.0,1256.0,1260.0,1276.0,1245.0,1252.0,1262.0,-4.0,6.0,837918.0,2114279.64,845518.0,46665.0,
FG2501.ZCE,20240829,1252.0,1262.0,1245.0,1278.0,1242.0,1261.0,1258.0,-1.0,-4.0,757821.0,1907207.71,831897.0,-13621.0,
FG2501.ZCE,20240830,1261.0,1258.0,1261.0,1285.0,1248.0,1264.0,1264.0,6.0,6.0,927906.0,2345793.77,857231.0,25334.0,
FG2501.ZCE,20240902,1264.0,1264.0,1264.0,1269.0,1178.0,1178.0,1218.0,-86.0,-46.0,1350166.0,3288827.21,1052588.0,195357.0,
FG2501.ZCE,20240903,1178.0,1218.0,1180.0,1186.0,1141.0,1143.0,1160.0,-75.0,-58.0,1271697.0,2951440.66,1118980.0,66392.0,
FG2501.ZCE,20240904,1143.0,1160.0,1145.0,1158.0,1114.0,1124.0,1138.0,-36.0,-22.0,1223720.0,2784933.02,1107623.0,-11357.0,
FG2501.ZCE,20240905,1124.0,1138.0,1134.0,1160.0,1118.0,1126.0,1140.0,-12.0,2.0,1549357.0,3533195.43,1095370.0,-12253.0,
FG2501.ZCE,20240906,1126.0,1140.0,1135.0,1141.0,1111.0,1123.0,1124.0,-17.0,-16.0,1234549.0,2775715.58,1095876.0,506.0,
FG2501.ZCE,20240909,1123.0,1124.0,1130.0,1130.0,1091.0,1118.0,1111.0,-6.0,-13.0,1468926.0,3263460.09,1104410.0,8534.0,
FG2501.ZCE,20240910,1118.0,1111.0,1121.0,1123.0,1086.0,1086.0,1101.0,-25.0,-10.0,1192462.0,2624935.59,1141165.0,36755.0,
FG2501.ZCE,20240911,1086.0,1101.0,1084.0,1094.0,1057.0,1089.0,1074.0,-12.0,-27.0,1527616.0,3280622.1,1090332.0,-50833.0,
FG2501.ZCE,20240912,1089.0,1074.0,1093.0,1093.0,1029.0,1048.0,1055.0,-26.0,-19.0,1955576.0,4126109.21,1216715.0,126383.0,
FG2501.ZCE,20240913,1048.0,1055.0,1048.0,1064.0,1018.0,1021.0,1044.0,-34.0,-11.0,1704906.0,3558704.02,1236548.0,19833.0,
FG2501.ZCE,20240918,1021.0,1044.0,1016.0,1041.0,1004.0,1030.0,1022.0,-14.0,-22.0,1245280.0,2545178.16,1249944.0,13396.0,
FG2501.ZCE,20240919,1030.0,1022.0,1030.0,1074.0,1017.0,1069.0,1048.0,47.0,26.0,1961306.0,4112714.75,1234135.0,-15809.0,
FG2501.ZCE,20240920,1069.0,1048.0,1066.0,1068.0,1030.0,1038.0,1048.0,-10.0,0.0,1493876.0,3130083.54,1257097.0,22962.0,
FG2501.ZCE,20240923,1038.0,1048.0,1034.0,1075.0,1022.0,1062.0,1050.0,14.0,2.0,1758311.0,3692744.03,1224239.0,-32858.0,
FG2501.ZCE,20240924,1062.0,1050.0,1064.0,1122.0,1056.0,1115.0,1083.0,65.0,33.0,2377112.0,5147903.04,1153756.0,-70483.0,
FG2501.ZCE,20240925,1115.0,1083.0,1117.0,1186.0,1111.0,1129.0,1146.0,46.0,63.0,3337947.0,7650311.04,1105064.0,-48692.0,
FG2501.ZCE,20240926,1129.0,1146.0,1123.0,1162.0,1105.0,1143.0,1135.0,-3.0,-11.0,2803209.0,6364496.7,1117168.0,12104.0,
FG2501.ZCE,20240927,1143.0,1135.0,1160.0,1208.0,1144.0,1206.0,1172.0,71.0,37.0,3014457.0,7068243.0,970682.0,-146486.0,
FG2501.ZCE,20240930,1206.0,1172.0,1205.0,1290.0,1194.0,1290.0,1255.0,118.0,83.0,2916439.0,7318410.15,857430.0,-113252.0,
FG2501.ZCE,20241008,1290.0,1255.0,1338.0,1351.0,1184.0,1212.0,1276.0,-43.0,21.0,2895773.0,7387192.15,913660.0,56230.0,
FG2501.ZCE,20241009,1212.0,1276.0,1213.0,1226.0,1180.0,1187.0,1205.0,-89.0,-71.0,2543574.0,6129984.72,979672.0,66012.0,
FG2501.ZCE,20241010,1187.0,1205.0,1175.0,1204.0,1136.0,1149.0,1169.0,-56.0,-36.0,2838222.0,6634383.14,996276.0,16604.0,
FG2501.ZCE,20241011,1149.0,1169.0,1154.0,1185.0,1150.0,1184.0,1164.0,15.0,-5.0,1723332.0,4011656.17,1039503.0,43227.0,
FG2501.ZCE,20241014,1184.0,1164.0,1184.0,1248.0,1164.0,1226.0,1211.0,62.0,47.0,3356176.0,8127979.79,1004883.0,-34620.0,
FG2501.ZCE,20241015,1226.0,1211.0,1218.0,1317.0,1208.0,1294.0,1271.0,83.0,60.0,4179606.0,10624481.9,1015116.0,10233.0,
FG2501.ZCE,20241016,1294.0,1271.0,1304.0,1336.0,1283.0,1310.0,1316.0,39.0,45.0,3841203.0,10109355.44,1062585.0,47469.0,
FG2501.ZCE,20241017,1310.0,1316.0,1319.0,1336.0,1184.0,1184.0,1270.0,-132.0,-46.0,5797499.0,14722004.07,1101898.0,39313.0,
FG2501.ZCE,20241018,1184.0,1270.0,1190.0,1251.0,1181.0,1230.0,1215.0,-40.0,-55.0,3451256.0,8389455.42,1095347.0,-6551.0,
FG2501.ZCE,20241021,1230.0,1215.0,1230.0,1248.0,1215.0,1246.0,1230.0,31.0,15.0,2377380.0,5847295.78,1093887.0,-1460.0,
FG2501.ZCE,20241022,1246.0,1230.0,1248.0,1278.0,1231.0,1265.0,1259.0,35.0,29.0,2871200.0,7231009.94,1040195.0,-53692.0,
FG2501.ZCE,20241023,1265.0,1259.0,1268.0,1293.0,1238.0,1255.0,1263.0,-4.0,4.0,1751989.0,4427014.23,1039291.0,-904.0,
FG2501.ZCE,20241024,1255.0,1263.0,1260.0,1356.0,1257.0,1349.0,1303.0,86.0,40.0,2719833.0,7089658.33,1093747.0,54456.0,
FG2501.ZCE,20241025,1349.0,1303.0,1354.0,1370.0,1328.0,1349.0,1351.0,46.0,48.0,2496338.0,6742800.34,1108426.0,14679.0,
FG2501.ZCE,20241028,1349.0,1351.0,1341.0,1419.0,1320.0,1412.0,1382.0,61.0,31.0,2576940.0,7121429.25,1141858.0,33432.0,
FG2501.ZCE,20241029,1412.0,1382.0,1405.0,1426.0,1351.0,1367.0,1386.0,-15.0,4.0,2622360.0,7269346.65,1167147.0,25289.0,
FG2501.ZCE,20241030,1367.0,1386.0,1386.0,1416.0,1327.0,1369.0,1375.0,-17.0,-11.0,3503416.0,9633714.7,1136431.0,-30716.0,
FG2501.ZCE,20241031,1369.0,1375.0,1378.0,1383.0,1340.0,1357.0,1364.0,-18.0,-11.0,2224446.0,6070439.83,1153599.0,17168.0,
FG2501.ZCE,20241101,1357.0,1364.0,1348.0,1372.0,1337.0,1365.0,1354.0,1.0,-10.0,1900248.0,5147470.91,1154835.0,1236.0,
FG2501.ZCE,20241104,1365.0,1354.0,1375.0,1380.0,1293.0,1337.0,1328.0,-17.0,-26.0,2444073.0,6492613.99,1061936.0,-92899.0,
FG2501.ZCE,20241105,1337.0,1328.0,1342.0,1395.0,1327.0,1387.0,1360.0,59.0,32.0,1811590.0,4927465.87,1108770.0,46834.0,
FG2501.ZCE,20241106,1387.0,1360.0,1400.0,1408.0,1364.0,1383.0,1384.0,23.0,24.0,1894729.0,5246134.74,1068176.0,-40594.0,
FG2501.ZCE,20241107,1383.0,1384.0,1375.0,1396.0,1351.0,1385.0,1379.0,1.0,-5.0,1836732.0,5065590.31,1083921.0,15745.0,
FG2501.ZCE,20241108,1385.0,1379.0,1389.0,1410.0,1342.0,1353.0,1374.0,-26.0,-5.0,2431042.0,6680782.9,1152908.0,68987.0,
FG2501.ZCE,20241111,1353.0,1374.0,1340.0,1381.0,1298.0,1326.0,1342.0,-48.0,-32.0,2319716.0,6225733.26,1098369.0,-54539.0,
FG2501.ZCE,20241112,1326.0,1342.0,1320.0,1325.0,1284.0,1315.0,1308.0,-27.0,-34.0,1554265.0,4064892.13,1078281.0,-20088.0,
FG2501.ZCE,20241113,1315.0,1308.0,1315.0,1346.0,1301.0,1336.0,1323.0,28.0,15.0,1281220.0,3389176.64,1088272.0,9991.0,
FG2501.ZCE,20241114,1336.0,1323.0,1340.0,1340.0,1280.0,1282.0,1312.0,-41.0,-11.0,1346041.0,3532564.65,1106732.0,18460.0,
FG2501.ZCE,20241115,1282.0,1312.0,1290.0,1301.0,1254.0,1258.0,1276.0,-54.0,-36.0,1435411.0,3662922.1,1082402.0,-24330.0,
FG2501.ZCE,20241118,1258.0,1276.0,1264.0,1270.0,1223.0,1239.0,1246.0,-37.0,-30.0,1344971.0,3350638.34,1102288.0,19886.0,
FG2501.ZCE,20241119,1239.0,1246.0,1235.0,1263.0,1233.0,1257.0,1247.0,11.0,1.0,971577.0,2423224.76,1066443.0,-35845.0,
FG2501.ZCE,20241120,1257.0,1247.0,1253.0,1262.0,1242.0,1251.0,1251.0,4.0,4.0,702612.0,1757294.97,1050824.0,-15619.0,
FG2501.ZCE,20241121,1251.0,1251.0,1252.0,1288.0,1246.0,1276.0,1270.0,25.0,19.0,1065056.0,2704756.04,978579.0,-72245.0,
FG2501.ZCE,20241122,1276.0,1270.0,1283.0,1283.0,1230.0,1240.0,1255.0,-30.0,-15.0,880584.0,2209254.06,953453.0,-25126.0,
FG2501.ZCE,20241125,1240.0,1255.0,1240.0,1267.0,1235.0,1243.0,1249.0,-12.0,-6.0,862534.0,2154715.43,944470.0,-8983.0,
FG2501.ZCE,20241126,1243.0,1249.0,1242.0,1249.0,1216.0,1242.0,1234.0,-7.0,-15.0,930115.0,2295517.92,931767.0,-12703.0,
FG2501.ZCE,20241127,1242.0,1234.0,1242.0,1255.0,1233.0,1243.0,1244.0,9.0,10.0,649673.0,1616884.38,914472.0,-17295.0,
FG2501.ZCE,20241128,1243.0,1244.0,1243.0,1250.0,1227.0,1246.0,1240.0,2.0,-4.0,660267.0,1637448.89,878826.0,-35646.0,
FG2501.ZCE,20241129,1246.0,1240.0,1250.0,1275.0,1244.0,1263.0,1260.0,23.0,20.0,965308.0,2432346.18,816885.0,-61941.0,
FG2501.ZCE,20241202,1263.0,1260.0,1263.0,1304.0,1249.0,1294.0,1282.0,34.0,22.0,974830.0,2500218.64,745210.0,-71675.0,
FG2501.ZCE,20241203,1294.0,1282.0,1294.0,1294.0,1273.0,1282.0,1282.0,0.0,0.0,544996.0,1397307.4,723060.0,-22150.0,
FG2501.ZCE,20241204,1282.0,1282.0,1280.0,1280.0,1243.0,1249.0,1260.0,-33.0,-22.0,803218.0,2024536.85,687306.0,-35754.0,
FG2501.ZCE,20241205,1249.0,1260.0,1248.0,1250.0,1189.0,1201.0,1217.0,-59.0,-43.0,967566.0,2354768.91,706046.0,18740.0,
FG2501.ZCE,20241206,1201.0,1217.0,1200.0,1212.0,1189.0,1204.0,1202.0,-13.0,-15.0,573921.0,1380280.47,675500.0,-30546.0,
FG2501.ZCE,20241209,1204.0,1202.0,1198.0,1211.0,1186.0,1204.0,1198.0,2.0,-4.0,516159.0,1236964.02,637715.0,-37785.0,
FG2501.ZCE,20241210,1204.0,1198.0,1235.0,1268.0,1221.0,1226.0,1245.0,28.0,47.0,1135889.0,2828641.99,556859.0,-80856.0,
FG2501.ZCE,20241211,1226.0,1245.0,1225.0,1237.0,1218.0,1230.0,1229.0,-15.0,-16.0,422034.0,1037884.1,534722.0,-22137.0,
FG2501.ZCE,20241212,1230.0,1229.0,1234.0,1252.0,1227.0,1247.0,1241.0,18.0,12.0,351343.0,872152.55,472574.0,-62148.0,
FG2501.ZCE,20241213,1247.0,1241.0,1234.0,1244.0,1223.0,1227.0,1234.0,-14.0,-7.0,285573.0,704814.18,389365.0,-83209.0,
FG2501.ZCE,20241216,1227.0,1234.0,1229.0,1230.0,1197.0,1221.0,1216.0,-13.0,-18.0,266158.0,647297.29,334897.0,-54468.0,
FG2501.ZCE,20241217,1221.0,1216.0,1220.0,1250.0,1219.0,1243.0,1236.0,27.0,20.0,182992.0,452214.45,295276.0,-39621.0,
FG2501.ZCE,20241218,1243.0,1236.0,1246.0,1250.0,1231.0,1238.0,1240.0,2.0,4.0,120769.0,299516.66,266544.0,-28732.0,
FG2501.ZCE,20241219,1238.0,1240.0,1248.0,1268.0,1239.0,1254.0,1253.0,14.0,13.0,147413.0,369346.81,222537.0,-44007.0,
FG2501.ZCE,20241220,1254.0,1253.0,1259.0,1259.0,1230.0,1230.0,1240.0,-23.0,-13.0,101597.0,251935.92,199406.0,-23131.0,
FG2501.ZCE,20241223,1230.0,1240.0,1223.0,1249.0,1216.0,1236.0,1235.0,-4.0,-5.0,79342.0,196039.25,176018.0,-23388.0,
FG2501.ZCE,20241224,1236.0,1235.0,1240.0,1256.0,1232.0,1254.0,1244.0,19.0,9.0,59971.0,149198.54,149239.0,-26779.0,
FG2501.ZCE,20241225,1254.0,1244.0,1254.0,1257.0,1226.0,1231.0,1237.0,-13.0,-7.0,45661.0,112994.75,136945.0,-12294.0,
FG2501.ZCE,20241226,1231.0,1237.0,1226.0,1238.0,1206.0,1213.0,1222.0,-24.0,-15.0,53740.0,131360.76,119378.0,-17567.0,
FG2501.ZCE,20241227,1213.0,1222.0,1213.0,1214.0,1186.0,1194.0,1203.0,-28.0,-19.0,50567.0,121616.6,95708.0,-23670.0,
FG2501.ZCE,20241230,1194.0,1203.0,1195.0,1206.0,1184.0,1188.0,1195.0,-15.0,-8.0,46499.0,111098.1,70096.0,-25612.0,
FG2501.ZCE,20241231,1188.0,1195.0,1188.0,1192.0,1156.0,1160.0,1171.0,-35.0,-24.0,86389.0,202390.57,3812.0,-66284.0,
FG2501.ZCE,20250102,1160.0,1171.0,1163.0,1180.0,1160.0,1180.0,1168.0,9.0,-3.0,963.0,2250.53,3465.0,-347.0,
FG2501.ZCE,20250103,1180.0,1168.0,1180.0,1203.0,1168.0,1198.0,1180.0,30.0,12.0,1831.0,4322.87,1842.0,-1623.0,
FG2501.ZCE,20250106,1198.0,1180.0,1199.0,1212.0,1187.0,1201.0,1198.0,21.0,18.0,778.0,1864.75,1315.0,-527.0,
FG2501.ZCE,20250107,1201.0,1198.0,1200.0,1216.0,1200.0,1209.0,1208.0,11.0,10.0,144.0,347.85,1192.0,-123.0,
FG2501.ZCE,20250108,1209.0,1208.0,1211.0,1223.0,1190.0,1190.0,1200.0,-18.0,-8.0,249.0,597.64,943.0,-249.0,
FG2501.ZCE,20250109,1190.0,1200.0,1175.0,1190.0,1175.0,1190.0,1183.0,-10.0,-17.0,3.0,7.1,941.0,-2.0,
FG2501.ZCE,20250110,1190.0,1183.0,1170.0,1190.0,1170.0,1190.0,1185.0,7.0,2.0,56.0,132.72,893.0,-48.0,
FG2501.ZCE,20250113,1190.0,1185.0,1195.0,1221.0,1195.0,1221.0,1211.0,36.0,26.0,25.0,60.53,883.0,-10.0,
FG2501.ZCE,20250114,1221.0,1211.0,1214.0,1225.0,1184.0,1225.0,1210.0,14.0,-1.0,48.0,116.12,870.0,-13.0,
FG2501.ZCE,20250115,1225.0,1210.0,,,,1210.0,1210.0,0.0,0.0,188.0,454.96,0.0,-870.0,
1 ts_code trade_date pre_close pre_settle open high low close settle change1 change2 vol amount oi oi_chg delv_settle
2 FG2501.ZCE 20240116 1601.0 1595.0 1611.0 1578.0 1588.0 1592.0 -13.0 -9.0 1279.0 4072.05 766.0
3 FG2501.ZCE 20240117 1588.0 1592.0 1592.0 1605.0 1573.0 1575.0 1588.0 -17.0 -4.0 1013.0 3218.17 1263.0 497.0
4 FG2501.ZCE 20240118 1575.0 1588.0 1575.0 1590.0 1562.0 1586.0 1579.0 -2.0 -9.0 766.0 2418.76 1407.0 144.0
5 FG2501.ZCE 20240119 1586.0 1579.0 1589.0 1599.0 1580.0 1599.0 1590.0 20.0 11.0 746.0 2372.51 1553.0 146.0
6 FG2501.ZCE 20240122 1599.0 1590.0 1600.0 1653.0 1596.0 1633.0 1624.0 43.0 34.0 1692.0 5494.36 1665.0 112.0
7 FG2501.ZCE 20240123 1633.0 1624.0 1626.0 1632.0 1614.0 1626.0 1623.0 2.0 -1.0 543.0 1762.21 1765.0 100.0
8 FG2501.ZCE 20240124 1626.0 1623.0 1626.0 1656.0 1612.0 1653.0 1636.0 30.0 13.0 910.0 2976.9 1709.0 -56.0
9 FG2501.ZCE 20240125 1653.0 1636.0 1658.0 1673.0 1645.0 1656.0 1659.0 20.0 23.0 823.0 2730.7 1692.0 -17.0
10 FG2501.ZCE 20240126 1656.0 1659.0 1656.0 1663.0 1630.0 1645.0 1646.0 -14.0 -13.0 914.0 3009.41 1810.0 118.0
11 FG2501.ZCE 20240129 1645.0 1646.0 1635.0 1688.0 1635.0 1644.0 1661.0 -2.0 15.0 1381.0 4588.9 2068.0 258.0
12 FG2501.ZCE 20240130 1644.0 1661.0 1643.0 1658.0 1631.0 1638.0 1643.0 -23.0 -18.0 904.0 2970.66 2221.0 153.0
13 FG2501.ZCE 20240131 1638.0 1643.0 1632.0 1645.0 1622.0 1636.0 1633.0 -7.0 -10.0 587.0 1916.69 2268.0 47.0
14 FG2501.ZCE 20240201 1636.0 1633.0 1632.0 1635.0 1585.0 1594.0 1602.0 -39.0 -31.0 1688.0 5407.29 3077.0 809.0
15 FG2501.ZCE 20240202 1594.0 1602.0 1597.0 1605.0 1576.0 1580.0 1586.0 -22.0 -16.0 1563.0 4957.42 3335.0 258.0
16 FG2501.ZCE 20240205 1580.0 1586.0 1583.0 1608.0 1580.0 1593.0 1597.0 7.0 11.0 1038.0 3314.42 3214.0 -121.0
17 FG2501.ZCE 20240206 1593.0 1597.0 1593.0 1612.0 1578.0 1607.0 1596.0 10.0 -1.0 1215.0 3877.18 3101.0 -113.0
18 FG2501.ZCE 20240207 1607.0 1596.0 1605.0 1620.0 1597.0 1612.0 1606.0 16.0 10.0 854.0 2743.09 3073.0 -28.0
19 FG2501.ZCE 20240208 1612.0 1606.0 1610.0 1639.0 1609.0 1611.0 1624.0 5.0 18.0 1355.0 4402.31 2873.0 -200.0
20 FG2501.ZCE 20240219 1611.0 1624.0 1608.0 1609.0 1571.0 1578.0 1584.0 -46.0 -40.0 2216.0 7021.92 3672.0 799.0
21 FG2501.ZCE 20240220 1578.0 1584.0 1578.0 1580.0 1545.0 1549.0 1559.0 -35.0 -25.0 4983.0 15538.34 6037.0 2365.0
22 FG2501.ZCE 20240221 1549.0 1559.0 1548.0 1563.0 1539.0 1546.0 1549.0 -13.0 -10.0 3207.0 9937.8 6764.0 727.0
23 FG2501.ZCE 20240222 1546.0 1549.0 1546.0 1555.0 1542.0 1551.0 1548.0 2.0 -1.0 2683.0 8306.07 7290.0 526.0
24 FG2501.ZCE 20240223 1551.0 1548.0 1552.0 1557.0 1549.0 1551.0 1553.0 3.0 5.0 1861.0 5780.64 7433.0 143.0
25 FG2501.ZCE 20240226 1551.0 1553.0 1550.0 1555.0 1532.0 1534.0 1541.0 -19.0 -12.0 3481.0 10730.17 8260.0 827.0
26 FG2501.ZCE 20240227 1534.0 1541.0 1539.0 1558.0 1536.0 1555.0 1545.0 14.0 4.0 3531.0 10910.19 8478.0 218.0
27 FG2501.ZCE 20240228 1555.0 1545.0 1554.0 1557.0 1522.0 1528.0 1538.0 -17.0 -7.0 6555.0 20163.11 11131.0 2653.0
28 FG2501.ZCE 20240229 1528.0 1538.0 1531.0 1538.0 1525.0 1533.0 1530.0 -5.0 -8.0 4511.0 13808.15 11919.0 788.0
29 FG2501.ZCE 20240301 1533.0 1530.0 1533.0 1543.0 1524.0 1528.0 1533.0 -2.0 3.0 8081.0 24769.04 15352.0 3433.0
30 FG2501.ZCE 20240304 1528.0 1533.0 1530.0 1532.0 1510.0 1522.0 1520.0 -11.0 -13.0 10641.0 32344.85 20059.0 4707.0
31 FG2501.ZCE 20240305 1522.0 1520.0 1522.0 1544.0 1510.0 1511.0 1525.0 -9.0 5.0 11537.0 35185.17 23192.0 3133.0
32 FG2501.ZCE 20240306 1511.0 1525.0 1514.0 1517.0 1504.0 1515.0 1510.0 -10.0 -15.0 7887.0 23820.28 25123.0 1931.0
33 FG2501.ZCE 20240307 1515.0 1510.0 1517.0 1525.0 1502.0 1507.0 1515.0 -3.0 5.0 9400.0 28483.12 28123.0 3000.0
34 FG2501.ZCE 20240308 1507.0 1515.0 1508.0 1520.0 1506.0 1516.0 1514.0 1.0 -1.0 8546.0 25885.28 29825.0 1702.0
35 FG2501.ZCE 20240311 1516.0 1514.0 1520.0 1530.0 1492.0 1521.0 1515.0 7.0 1.0 26582.0 80568.19 30055.0 230.0
36 FG2501.ZCE 20240312 1521.0 1515.0 1522.0 1524.0 1510.0 1522.0 1518.0 7.0 3.0 9236.0 28033.93 32074.0 2019.0
37 FG2501.ZCE 20240313 1522.0 1518.0 1524.0 1528.0 1516.0 1518.0 1523.0 0.0 5.0 7614.0 23196.37 31834.0 -240.0
38 FG2501.ZCE 20240314 1518.0 1523.0 1521.0 1530.0 1508.0 1517.0 1520.0 -6.0 -3.0 12508.0 38034.82 32058.0 224.0
39 FG2501.ZCE 20240315 1517.0 1520.0 1514.0 1525.0 1508.0 1516.0 1516.0 -4.0 -4.0 11834.0 35873.07 33519.0 1461.0
40 FG2501.ZCE 20240318 1516.0 1516.0 1516.0 1519.0 1470.0 1476.0 1488.0 -40.0 -28.0 20446.0 60865.51 41060.0 7541.0
41 FG2501.ZCE 20240319 1476.0 1488.0 1478.0 1497.0 1471.0 1483.0 1484.0 -5.0 -4.0 16264.0 48260.97 45413.0 4353.0
42 FG2501.ZCE 20240320 1483.0 1484.0 1487.0 1497.0 1478.0 1480.0 1487.0 -4.0 3.0 9909.0 29468.79 46886.0 1473.0
43 FG2501.ZCE 20240321 1480.0 1487.0 1480.0 1505.0 1475.0 1495.0 1490.0 8.0 3.0 11200.0 33373.45 48648.0 1762.0
44 FG2501.ZCE 20240322 1495.0 1490.0 1494.0 1508.0 1484.0 1489.0 1497.0 -1.0 7.0 13093.0 39204.26 48489.0 -159.0
45 FG2501.ZCE 20240325 1489.0 1497.0 1490.0 1493.0 1453.0 1454.0 1472.0 -43.0 -25.0 23574.0 69395.33 56807.0 8318.0
46 FG2501.ZCE 20240326 1454.0 1472.0 1455.0 1461.0 1448.0 1450.0 1454.0 -22.0 -18.0 9755.0 28358.32 58446.0 1639.0
47 FG2501.ZCE 20240327 1450.0 1454.0 1457.0 1458.0 1418.0 1422.0 1439.0 -32.0 -15.0 16211.0 46652.9 63449.0 5003.0
48 FG2501.ZCE 20240328 1422.0 1439.0 1422.0 1430.0 1400.0 1400.0 1412.0 -39.0 -27.0 18566.0 52443.14 68609.0 5160.0
49 FG2501.ZCE 20240329 1400.0 1412.0 1402.0 1416.0 1389.0 1403.0 1401.0 -9.0 -11.0 24002.0 67256.91 70419.0 1810.0
50 FG2501.ZCE 20240401 1403.0 1401.0 1401.0 1428.0 1395.0 1424.0 1411.0 23.0 10.0 35341.0 99749.3 71357.0 938.0
51 FG2501.ZCE 20240402 1424.0 1411.0 1428.0 1433.0 1407.0 1413.0 1418.0 2.0 7.0 17527.0 49720.6 74952.0 3595.0
52 FG2501.ZCE 20240403 1413.0 1418.0 1417.0 1434.0 1410.0 1422.0 1425.0 4.0 7.0 25576.0 72887.97 77313.0 2361.0
53 FG2501.ZCE 20240408 1422.0 1425.0 1440.0 1471.0 1437.0 1470.0 1454.0 45.0 29.0 32223.0 93674.51 71816.0 -5497.0
54 FG2501.ZCE 20240409 1470.0 1454.0 1473.0 1493.0 1451.0 1491.0 1471.0 37.0 17.0 31071.0 91388.08 71764.0 -52.0
55 FG2501.ZCE 20240410 1491.0 1471.0 1495.0 1508.0 1474.0 1490.0 1493.0 19.0 22.0 45669.0 136353.43 66788.0 -4976.0
56 FG2501.ZCE 20240411 1490.0 1493.0 1493.0 1500.0 1470.0 1476.0 1483.0 -17.0 -10.0 32747.0 97154.65 70133.0 3345.0
57 FG2501.ZCE 20240412 1476.0 1483.0 1473.0 1490.0 1461.0 1484.0 1475.0 1.0 -8.0 26423.0 77925.79 70460.0 327.0
58 FG2501.ZCE 20240415 1484.0 1475.0 1483.0 1487.0 1440.0 1461.0 1462.0 -14.0 -13.0 36143.0 105646.86 77389.0 6929.0
59 FG2501.ZCE 20240416 1461.0 1462.0 1463.0 1463.0 1441.0 1449.0 1451.0 -13.0 -11.0 24165.0 70124.88 80578.0 3189.0
60 FG2501.ZCE 20240417 1449.0 1451.0 1444.0 1465.0 1437.0 1461.0 1450.0 10.0 -1.0 27028.0 78386.83 81693.0 1115.0
61 FG2501.ZCE 20240418 1461.0 1450.0 1462.0 1505.0 1458.0 1499.0 1490.0 49.0 40.0 54307.0 161836.04 78208.0 -3485.0
62 FG2501.ZCE 20240419 1499.0 1490.0 1499.0 1511.0 1484.0 1495.0 1497.0 5.0 7.0 43753.0 130973.06 78367.0 159.0
63 FG2501.ZCE 20240422 1495.0 1497.0 1498.0 1529.0 1491.0 1513.0 1513.0 16.0 16.0 59802.0 180931.27 77775.0 -592.0
64 FG2501.ZCE 20240423 1513.0 1513.0 1513.0 1525.0 1492.0 1497.0 1509.0 -16.0 -4.0 39465.0 119115.42 78978.0 1203.0
65 FG2501.ZCE 20240424 1497.0 1509.0 1494.0 1540.0 1494.0 1528.0 1526.0 19.0 17.0 52611.0 160554.97 75281.0 -3697.0
66 FG2501.ZCE 20240425 1528.0 1526.0 1531.0 1555.0 1524.0 1537.0 1539.0 11.0 13.0 66627.0 205017.68 73963.0 -1318.0
67 FG2501.ZCE 20240426 1537.0 1539.0 1540.0 1548.0 1518.0 1541.0 1535.0 2.0 -4.0 31844.0 97772.49 75217.0 1254.0
68 FG2501.ZCE 20240429 1541.0 1535.0 1539.0 1547.0 1515.0 1538.0 1534.0 3.0 -1.0 32271.0 99004.59 77101.0 1884.0
69 FG2501.ZCE 20240430 1538.0 1534.0 1536.0 1552.0 1505.0 1513.0 1529.0 -21.0 -5.0 51315.0 156897.93 83203.0 6102.0
70 FG2501.ZCE 20240506 1513.0 1529.0 1512.0 1580.0 1512.0 1570.0 1550.0 41.0 21.0 43950.0 136237.36 84686.0 1483.0
71 FG2501.ZCE 20240507 1570.0 1550.0 1569.0 1597.0 1567.0 1579.0 1581.0 29.0 31.0 55811.0 176457.67 90788.0 6102.0
72 FG2501.ZCE 20240508 1579.0 1581.0 1579.0 1589.0 1563.0 1572.0 1577.0 -9.0 -4.0 43568.0 137381.05 99378.0 8590.0
73 FG2501.ZCE 20240509 1572.0 1577.0 1574.0 1598.0 1569.0 1595.0 1582.0 18.0 5.0 43029.0 136174.31 104553.0 5175.0
74 FG2501.ZCE 20240510 1595.0 1582.0 1602.0 1619.0 1576.0 1591.0 1601.0 9.0 19.0 62956.0 201537.11 103830.0 -723.0
75 FG2501.ZCE 20240513 1591.0 1601.0 1590.0 1600.0 1572.0 1595.0 1587.0 -6.0 -14.0 34568.0 109727.48 105303.0 1473.0
76 FG2501.ZCE 20240514 1595.0 1587.0 1594.0 1594.0 1553.0 1564.0 1570.0 -23.0 -17.0 51274.0 161000.52 110799.0 5496.0
77 FG2501.ZCE 20240515 1564.0 1570.0 1564.0 1565.0 1542.0 1561.0 1554.0 -9.0 -16.0 37846.0 117608.73 110983.0 184.0
78 FG2501.ZCE 20240516 1561.0 1554.0 1560.0 1582.0 1550.0 1580.0 1566.0 26.0 12.0 45898.0 143708.34 113957.0 2974.0
79 FG2501.ZCE 20240517 1580.0 1566.0 1585.0 1621.0 1573.0 1620.0 1601.0 54.0 35.0 62220.0 199175.5 111956.0 -2001.0
80 FG2501.ZCE 20240520 1620.0 1601.0 1623.0 1644.0 1610.0 1625.0 1627.0 24.0 26.0 65188.0 212148.45 119023.0 7067.0
81 FG2501.ZCE 20240521 1625.0 1627.0 1622.0 1669.0 1620.0 1649.0 1647.0 22.0 20.0 66432.0 218784.12 122938.0 3915.0
82 FG2501.ZCE 20240522 1649.0 1647.0 1653.0 1702.0 1650.0 1694.0 1676.0 47.0 29.0 92216.0 309123.82 127385.0 4447.0
83 FG2501.ZCE 20240523 1694.0 1676.0 1689.0 1707.0 1656.0 1675.0 1684.0 -1.0 8.0 68921.0 232174.43 128390.0 1005.0
84 FG2501.ZCE 20240524 1675.0 1684.0 1683.0 1728.0 1677.0 1712.0 1703.0 28.0 19.0 85871.0 292400.38 132381.0 3991.0
85 FG2501.ZCE 20240527 1712.0 1703.0 1713.0 1736.0 1711.0 1724.0 1723.0 21.0 20.0 62051.0 213798.04 146358.0 13977.0
86 FG2501.ZCE 20240528 1724.0 1723.0 1723.0 1738.0 1702.0 1705.0 1723.0 -18.0 0.0 52901.0 182286.2 150779.0 4421.0
87 FG2501.ZCE 20240529 1705.0 1723.0 1707.0 1774.0 1687.0 1774.0 1724.0 51.0 1.0 67810.0 233855.04 156941.0 6162.0
88 FG2501.ZCE 20240530 1774.0 1724.0 1778.0 1782.0 1717.0 1733.0 1754.0 9.0 30.0 65438.0 229499.02 153770.0 -3171.0
89 FG2501.ZCE 20240531 1733.0 1754.0 1730.0 1745.0 1718.0 1725.0 1730.0 -29.0 -24.0 44563.0 154214.07 152527.0 -1243.0
90 FG2501.ZCE 20240603 1725.0 1730.0 1728.0 1732.0 1662.0 1677.0 1684.0 -53.0 -46.0 86480.0 291341.86 152359.0 -168.0
91 FG2501.ZCE 20240604 1677.0 1684.0 1678.0 1711.0 1650.0 1697.0 1681.0 13.0 -3.0 53572.0 180114.61 151951.0 -408.0
92 FG2501.ZCE 20240605 1697.0 1681.0 1690.0 1709.0 1671.0 1690.0 1690.0 9.0 9.0 55831.0 188751.75 159935.0 7984.0
93 FG2501.ZCE 20240606 1690.0 1690.0 1695.0 1728.0 1695.0 1727.0 1714.0 37.0 24.0 77675.0 266343.67 164752.0 4817.0
94 FG2501.ZCE 20240607 1727.0 1714.0 1732.0 1738.0 1690.0 1697.0 1710.0 -17.0 -4.0 55906.0 191223.11 164418.0 -334.0
95 FG2501.ZCE 20240611 1697.0 1710.0 1695.0 1706.0 1660.0 1664.0 1680.0 -46.0 -30.0 51412.0 172713.08 163057.0 -1361.0
96 FG2501.ZCE 20240612 1664.0 1680.0 1660.0 1680.0 1654.0 1666.0 1668.0 -14.0 -12.0 35390.0 118048.02 163787.0 730.0
97 FG2501.ZCE 20240613 1666.0 1668.0 1675.0 1676.0 1620.0 1634.0 1641.0 -34.0 -27.0 55050.0 180708.05 168397.0 4610.0
98 FG2501.ZCE 20240614 1634.0 1641.0 1637.0 1650.0 1624.0 1637.0 1639.0 -4.0 -2.0 34629.0 113511.25 169699.0 1302.0
99 FG2501.ZCE 20240617 1637.0 1639.0 1641.0 1641.0 1577.0 1580.0 1604.0 -59.0 -35.0 66806.0 214286.96 179906.0 10207.0
100 FG2501.ZCE 20240618 1580.0 1604.0 1580.0 1598.0 1555.0 1562.0 1580.0 -42.0 -24.0 56585.0 178753.59 183103.0 3197.0
101 FG2501.ZCE 20240619 1562.0 1580.0 1566.0 1581.0 1553.0 1570.0 1568.0 -10.0 -12.0 43910.0 137697.13 186751.0 3648.0
102 FG2501.ZCE 20240620 1570.0 1568.0 1572.0 1581.0 1548.0 1572.0 1566.0 4.0 -2.0 47456.0 148670.57 190740.0 3989.0
103 FG2501.ZCE 20240621 1572.0 1566.0 1575.0 1601.0 1561.0 1566.0 1579.0 0.0 13.0 48776.0 154068.91 189955.0 -785.0
104 FG2501.ZCE 20240624 1566.0 1579.0 1561.0 1573.0 1518.0 1524.0 1536.0 -55.0 -43.0 60533.0 185907.32 193009.0 3054.0
105 FG2501.ZCE 20240625 1524.0 1536.0 1523.0 1544.0 1522.0 1538.0 1533.0 2.0 -3.0 36421.0 111694.8 194250.0 1241.0
106 FG2501.ZCE 20240626 1538.0 1533.0 1535.0 1550.0 1520.0 1548.0 1534.0 15.0 1.0 46748.0 143421.37 195239.0 989.0
107 FG2501.ZCE 20240627 1548.0 1534.0 1546.0 1550.0 1521.0 1530.0 1534.0 -4.0 0.0 51327.0 157463.28 202693.0 7454.0
108 FG2501.ZCE 20240628 1530.0 1534.0 1532.0 1560.0 1522.0 1556.0 1543.0 22.0 9.0 52257.0 161309.3 200043.0 -2650.0
109 FG2501.ZCE 20240701 1556.0 1543.0 1560.0 1575.0 1541.0 1558.0 1556.0 15.0 13.0 45324.0 141071.57 202963.0 2920.0
110 FG2501.ZCE 20240702 1558.0 1556.0 1555.0 1588.0 1552.0 1581.0 1570.0 25.0 14.0 48983.0 153836.66 201270.0 -1693.0
111 FG2501.ZCE 20240703 1581.0 1570.0 1585.0 1592.0 1567.0 1591.0 1580.0 21.0 10.0 47648.0 150580.34 204848.0 3578.0
112 FG2501.ZCE 20240704 1591.0 1580.0 1590.0 1601.0 1571.0 1578.0 1587.0 -2.0 7.0 40611.0 128883.1 205573.0 725.0
113 FG2501.ZCE 20240705 1578.0 1587.0 1580.0 1583.0 1540.0 1541.0 1557.0 -46.0 -30.0 47078.0 146644.69 208138.0 2565.0
114 FG2501.ZCE 20240708 1541.0 1557.0 1542.0 1551.0 1516.0 1524.0 1535.0 -33.0 -22.0 51751.0 158911.38 213604.0 5466.0
115 FG2501.ZCE 20240709 1524.0 1535.0 1525.0 1539.0 1513.0 1533.0 1525.0 -2.0 -10.0 38947.0 118775.45 216030.0 2426.0
116 FG2501.ZCE 20240710 1533.0 1525.0 1531.0 1535.0 1478.0 1490.0 1505.0 -35.0 -20.0 68866.0 207271.87 229260.0 13230.0
117 FG2501.ZCE 20240711 1490.0 1505.0 1494.0 1514.0 1480.0 1497.0 1498.0 -8.0 -7.0 48579.0 145513.59 234258.0 4998.0
118 FG2501.ZCE 20240712 1497.0 1498.0 1502.0 1511.0 1493.0 1506.0 1502.0 8.0 4.0 33005.0 99136.92 235389.0 1131.0
119 FG2501.ZCE 20240715 1506.0 1502.0 1501.0 1514.0 1486.0 1496.0 1498.0 -6.0 -4.0 84928.0 254416.5 243012.0 7623.0
120 FG2501.ZCE 20240716 1496.0 1498.0 1496.0 1500.0 1481.0 1495.0 1491.0 -3.0 -7.0 49190.0 146681.84 252712.0 9700.0
121 FG2501.ZCE 20240717 1495.0 1491.0 1490.0 1506.0 1474.0 1491.0 1492.0 0.0 1.0 59671.0 178006.34 260798.0 8086.0
122 FG2501.ZCE 20240718 1491.0 1492.0 1492.0 1511.0 1483.0 1506.0 1499.0 14.0 7.0 62465.0 187284.53 262522.0 1724.0
123 FG2501.ZCE 20240719 1506.0 1499.0 1495.0 1508.0 1489.0 1495.0 1497.0 -4.0 -2.0 59978.0 179553.43 270244.0 7722.0
124 FG2501.ZCE 20240722 1495.0 1497.0 1492.0 1502.0 1469.0 1474.0 1484.0 -23.0 -13.0 91150.0 270458.65 282125.0 11881.0
125 FG2501.ZCE 20240723 1474.0 1484.0 1471.0 1487.0 1453.0 1455.0 1469.0 -29.0 -15.0 69149.0 203217.81 294414.0 12289.0
126 FG2501.ZCE 20240724 1455.0 1469.0 1457.0 1470.0 1446.0 1459.0 1460.0 -10.0 -9.0 96348.0 281374.57 306342.0 11928.0
127 FG2501.ZCE 20240725 1459.0 1460.0 1462.0 1465.0 1438.0 1445.0 1451.0 -15.0 -9.0 97084.0 281755.42 311845.0 5503.0
128 FG2501.ZCE 20240726 1445.0 1451.0 1441.0 1465.0 1431.0 1433.0 1451.0 -18.0 0.0 91139.0 264408.28 319790.0 7945.0
129 FG2501.ZCE 20240729 1433.0 1451.0 1431.0 1436.0 1388.0 1394.0 1410.0 -57.0 -41.0 171763.0 484282.54 347191.0 27401.0
130 FG2501.ZCE 20240730 1394.0 1410.0 1401.0 1404.0 1381.0 1390.0 1390.0 -20.0 -20.0 103825.0 288705.76 355118.0 7927.0
131 FG2501.ZCE 20240731 1390.0 1390.0 1391.0 1419.0 1370.0 1417.0 1399.0 27.0 9.0 197248.0 551863.9 343682.0 -11436.0
132 FG2501.ZCE 20240801 1417.0 1399.0 1421.0 1438.0 1395.0 1404.0 1415.0 5.0 16.0 226282.0 640191.06 367675.0 23993.0
133 FG2501.ZCE 20240802 1404.0 1415.0 1407.0 1425.0 1385.0 1423.0 1405.0 8.0 -10.0 214283.0 602038.89 358103.0 -9572.0
134 FG2501.ZCE 20240805 1423.0 1405.0 1416.0 1420.0 1388.0 1407.0 1407.0 2.0 2.0 180055.0 506780.23 360746.0 2643.0
135 FG2501.ZCE 20240806 1407.0 1407.0 1398.0 1413.0 1386.0 1391.0 1398.0 -16.0 -9.0 173496.0 485188.59 362809.0 2063.0
136 FG2501.ZCE 20240807 1391.0 1398.0 1390.0 1396.0 1373.0 1376.0 1385.0 -22.0 -13.0 175940.0 487180.29 372035.0 9226.0
137 FG2501.ZCE 20240808 1376.0 1385.0 1381.0 1389.0 1349.0 1356.0 1370.0 -29.0 -15.0 189866.0 520296.58 395695.0 23660.0
138 FG2501.ZCE 20240809 1356.0 1370.0 1359.0 1393.0 1359.0 1373.0 1377.0 3.0 7.0 254151.0 700139.71 405636.0 9941.0
139 FG2501.ZCE 20240812 1373.0 1377.0 1373.0 1377.0 1345.0 1365.0 1363.0 -12.0 -14.0 255335.0 695919.64 433142.0 27506.0
140 FG2501.ZCE 20240813 1365.0 1363.0 1364.0 1368.0 1317.0 1323.0 1339.0 -40.0 -24.0 281142.0 752956.41 468007.0 34865.0
141 FG2501.ZCE 20240814 1323.0 1339.0 1321.0 1323.0 1283.0 1294.0 1300.0 -45.0 -39.0 362114.0 941577.65 492071.0 24064.0
142 FG2501.ZCE 20240815 1294.0 1300.0 1296.0 1302.0 1266.0 1288.0 1284.0 -12.0 -16.0 410099.0 1053320.02 542300.0 50229.0
143 FG2501.ZCE 20240816 1288.0 1284.0 1290.0 1302.0 1273.0 1275.0 1288.0 -9.0 4.0 398900.0 1027665.63 583124.0 40824.0
144 FG2501.ZCE 20240819 1275.0 1288.0 1271.0 1296.0 1264.0 1275.0 1280.0 -13.0 -8.0 579989.0 1484272.94 618949.0 35825.0
145 FG2501.ZCE 20240820 1275.0 1280.0 1273.0 1303.0 1269.0 1295.0 1287.0 15.0 7.0 691413.0 1780154.41 637703.0 18754.0
146 FG2501.ZCE 20240821 1295.0 1287.0 1305.0 1325.0 1294.0 1323.0 1309.0 36.0 22.0 775194.0 2028959.14 650243.0 12540.0
147 FG2501.ZCE 20240822 1323.0 1309.0 1321.0 1327.0 1255.0 1264.0 1296.0 -45.0 -13.0 1018672.0 2639736.8 729587.0 79344.0
148 FG2501.ZCE 20240823 1264.0 1296.0 1261.0 1268.0 1245.0 1251.0 1258.0 -45.0 -38.0 693034.0 1743474.06 748001.0 18414.0
149 FG2501.ZCE 20240826 1251.0 1258.0 1251.0 1265.0 1226.0 1249.0 1245.0 -9.0 -13.0 875121.0 2179601.01 806757.0 58756.0
150 FG2501.ZCE 20240827 1249.0 1245.0 1249.0 1275.0 1237.0 1265.0 1256.0 20.0 11.0 1029797.0 2586974.45 798853.0 -7904.0
151 FG2501.ZCE 20240828 1265.0 1256.0 1260.0 1276.0 1245.0 1252.0 1262.0 -4.0 6.0 837918.0 2114279.64 845518.0 46665.0
152 FG2501.ZCE 20240829 1252.0 1262.0 1245.0 1278.0 1242.0 1261.0 1258.0 -1.0 -4.0 757821.0 1907207.71 831897.0 -13621.0
153 FG2501.ZCE 20240830 1261.0 1258.0 1261.0 1285.0 1248.0 1264.0 1264.0 6.0 6.0 927906.0 2345793.77 857231.0 25334.0
154 FG2501.ZCE 20240902 1264.0 1264.0 1264.0 1269.0 1178.0 1178.0 1218.0 -86.0 -46.0 1350166.0 3288827.21 1052588.0 195357.0
155 FG2501.ZCE 20240903 1178.0 1218.0 1180.0 1186.0 1141.0 1143.0 1160.0 -75.0 -58.0 1271697.0 2951440.66 1118980.0 66392.0
156 FG2501.ZCE 20240904 1143.0 1160.0 1145.0 1158.0 1114.0 1124.0 1138.0 -36.0 -22.0 1223720.0 2784933.02 1107623.0 -11357.0
157 FG2501.ZCE 20240905 1124.0 1138.0 1134.0 1160.0 1118.0 1126.0 1140.0 -12.0 2.0 1549357.0 3533195.43 1095370.0 -12253.0
158 FG2501.ZCE 20240906 1126.0 1140.0 1135.0 1141.0 1111.0 1123.0 1124.0 -17.0 -16.0 1234549.0 2775715.58 1095876.0 506.0
159 FG2501.ZCE 20240909 1123.0 1124.0 1130.0 1130.0 1091.0 1118.0 1111.0 -6.0 -13.0 1468926.0 3263460.09 1104410.0 8534.0
160 FG2501.ZCE 20240910 1118.0 1111.0 1121.0 1123.0 1086.0 1086.0 1101.0 -25.0 -10.0 1192462.0 2624935.59 1141165.0 36755.0
161 FG2501.ZCE 20240911 1086.0 1101.0 1084.0 1094.0 1057.0 1089.0 1074.0 -12.0 -27.0 1527616.0 3280622.1 1090332.0 -50833.0
162 FG2501.ZCE 20240912 1089.0 1074.0 1093.0 1093.0 1029.0 1048.0 1055.0 -26.0 -19.0 1955576.0 4126109.21 1216715.0 126383.0
163 FG2501.ZCE 20240913 1048.0 1055.0 1048.0 1064.0 1018.0 1021.0 1044.0 -34.0 -11.0 1704906.0 3558704.02 1236548.0 19833.0
164 FG2501.ZCE 20240918 1021.0 1044.0 1016.0 1041.0 1004.0 1030.0 1022.0 -14.0 -22.0 1245280.0 2545178.16 1249944.0 13396.0
165 FG2501.ZCE 20240919 1030.0 1022.0 1030.0 1074.0 1017.0 1069.0 1048.0 47.0 26.0 1961306.0 4112714.75 1234135.0 -15809.0
166 FG2501.ZCE 20240920 1069.0 1048.0 1066.0 1068.0 1030.0 1038.0 1048.0 -10.0 0.0 1493876.0 3130083.54 1257097.0 22962.0
167 FG2501.ZCE 20240923 1038.0 1048.0 1034.0 1075.0 1022.0 1062.0 1050.0 14.0 2.0 1758311.0 3692744.03 1224239.0 -32858.0
168 FG2501.ZCE 20240924 1062.0 1050.0 1064.0 1122.0 1056.0 1115.0 1083.0 65.0 33.0 2377112.0 5147903.04 1153756.0 -70483.0
169 FG2501.ZCE 20240925 1115.0 1083.0 1117.0 1186.0 1111.0 1129.0 1146.0 46.0 63.0 3337947.0 7650311.04 1105064.0 -48692.0
170 FG2501.ZCE 20240926 1129.0 1146.0 1123.0 1162.0 1105.0 1143.0 1135.0 -3.0 -11.0 2803209.0 6364496.7 1117168.0 12104.0
171 FG2501.ZCE 20240927 1143.0 1135.0 1160.0 1208.0 1144.0 1206.0 1172.0 71.0 37.0 3014457.0 7068243.0 970682.0 -146486.0
172 FG2501.ZCE 20240930 1206.0 1172.0 1205.0 1290.0 1194.0 1290.0 1255.0 118.0 83.0 2916439.0 7318410.15 857430.0 -113252.0
173 FG2501.ZCE 20241008 1290.0 1255.0 1338.0 1351.0 1184.0 1212.0 1276.0 -43.0 21.0 2895773.0 7387192.15 913660.0 56230.0
174 FG2501.ZCE 20241009 1212.0 1276.0 1213.0 1226.0 1180.0 1187.0 1205.0 -89.0 -71.0 2543574.0 6129984.72 979672.0 66012.0
175 FG2501.ZCE 20241010 1187.0 1205.0 1175.0 1204.0 1136.0 1149.0 1169.0 -56.0 -36.0 2838222.0 6634383.14 996276.0 16604.0
176 FG2501.ZCE 20241011 1149.0 1169.0 1154.0 1185.0 1150.0 1184.0 1164.0 15.0 -5.0 1723332.0 4011656.17 1039503.0 43227.0
177 FG2501.ZCE 20241014 1184.0 1164.0 1184.0 1248.0 1164.0 1226.0 1211.0 62.0 47.0 3356176.0 8127979.79 1004883.0 -34620.0
178 FG2501.ZCE 20241015 1226.0 1211.0 1218.0 1317.0 1208.0 1294.0 1271.0 83.0 60.0 4179606.0 10624481.9 1015116.0 10233.0
179 FG2501.ZCE 20241016 1294.0 1271.0 1304.0 1336.0 1283.0 1310.0 1316.0 39.0 45.0 3841203.0 10109355.44 1062585.0 47469.0
180 FG2501.ZCE 20241017 1310.0 1316.0 1319.0 1336.0 1184.0 1184.0 1270.0 -132.0 -46.0 5797499.0 14722004.07 1101898.0 39313.0
181 FG2501.ZCE 20241018 1184.0 1270.0 1190.0 1251.0 1181.0 1230.0 1215.0 -40.0 -55.0 3451256.0 8389455.42 1095347.0 -6551.0
182 FG2501.ZCE 20241021 1230.0 1215.0 1230.0 1248.0 1215.0 1246.0 1230.0 31.0 15.0 2377380.0 5847295.78 1093887.0 -1460.0
183 FG2501.ZCE 20241022 1246.0 1230.0 1248.0 1278.0 1231.0 1265.0 1259.0 35.0 29.0 2871200.0 7231009.94 1040195.0 -53692.0
184 FG2501.ZCE 20241023 1265.0 1259.0 1268.0 1293.0 1238.0 1255.0 1263.0 -4.0 4.0 1751989.0 4427014.23 1039291.0 -904.0
185 FG2501.ZCE 20241024 1255.0 1263.0 1260.0 1356.0 1257.0 1349.0 1303.0 86.0 40.0 2719833.0 7089658.33 1093747.0 54456.0
186 FG2501.ZCE 20241025 1349.0 1303.0 1354.0 1370.0 1328.0 1349.0 1351.0 46.0 48.0 2496338.0 6742800.34 1108426.0 14679.0
187 FG2501.ZCE 20241028 1349.0 1351.0 1341.0 1419.0 1320.0 1412.0 1382.0 61.0 31.0 2576940.0 7121429.25 1141858.0 33432.0
188 FG2501.ZCE 20241029 1412.0 1382.0 1405.0 1426.0 1351.0 1367.0 1386.0 -15.0 4.0 2622360.0 7269346.65 1167147.0 25289.0
189 FG2501.ZCE 20241030 1367.0 1386.0 1386.0 1416.0 1327.0 1369.0 1375.0 -17.0 -11.0 3503416.0 9633714.7 1136431.0 -30716.0
190 FG2501.ZCE 20241031 1369.0 1375.0 1378.0 1383.0 1340.0 1357.0 1364.0 -18.0 -11.0 2224446.0 6070439.83 1153599.0 17168.0
191 FG2501.ZCE 20241101 1357.0 1364.0 1348.0 1372.0 1337.0 1365.0 1354.0 1.0 -10.0 1900248.0 5147470.91 1154835.0 1236.0
192 FG2501.ZCE 20241104 1365.0 1354.0 1375.0 1380.0 1293.0 1337.0 1328.0 -17.0 -26.0 2444073.0 6492613.99 1061936.0 -92899.0
193 FG2501.ZCE 20241105 1337.0 1328.0 1342.0 1395.0 1327.0 1387.0 1360.0 59.0 32.0 1811590.0 4927465.87 1108770.0 46834.0
194 FG2501.ZCE 20241106 1387.0 1360.0 1400.0 1408.0 1364.0 1383.0 1384.0 23.0 24.0 1894729.0 5246134.74 1068176.0 -40594.0
195 FG2501.ZCE 20241107 1383.0 1384.0 1375.0 1396.0 1351.0 1385.0 1379.0 1.0 -5.0 1836732.0 5065590.31 1083921.0 15745.0
196 FG2501.ZCE 20241108 1385.0 1379.0 1389.0 1410.0 1342.0 1353.0 1374.0 -26.0 -5.0 2431042.0 6680782.9 1152908.0 68987.0
197 FG2501.ZCE 20241111 1353.0 1374.0 1340.0 1381.0 1298.0 1326.0 1342.0 -48.0 -32.0 2319716.0 6225733.26 1098369.0 -54539.0
198 FG2501.ZCE 20241112 1326.0 1342.0 1320.0 1325.0 1284.0 1315.0 1308.0 -27.0 -34.0 1554265.0 4064892.13 1078281.0 -20088.0
199 FG2501.ZCE 20241113 1315.0 1308.0 1315.0 1346.0 1301.0 1336.0 1323.0 28.0 15.0 1281220.0 3389176.64 1088272.0 9991.0
200 FG2501.ZCE 20241114 1336.0 1323.0 1340.0 1340.0 1280.0 1282.0 1312.0 -41.0 -11.0 1346041.0 3532564.65 1106732.0 18460.0
201 FG2501.ZCE 20241115 1282.0 1312.0 1290.0 1301.0 1254.0 1258.0 1276.0 -54.0 -36.0 1435411.0 3662922.1 1082402.0 -24330.0
202 FG2501.ZCE 20241118 1258.0 1276.0 1264.0 1270.0 1223.0 1239.0 1246.0 -37.0 -30.0 1344971.0 3350638.34 1102288.0 19886.0
203 FG2501.ZCE 20241119 1239.0 1246.0 1235.0 1263.0 1233.0 1257.0 1247.0 11.0 1.0 971577.0 2423224.76 1066443.0 -35845.0
204 FG2501.ZCE 20241120 1257.0 1247.0 1253.0 1262.0 1242.0 1251.0 1251.0 4.0 4.0 702612.0 1757294.97 1050824.0 -15619.0
205 FG2501.ZCE 20241121 1251.0 1251.0 1252.0 1288.0 1246.0 1276.0 1270.0 25.0 19.0 1065056.0 2704756.04 978579.0 -72245.0
206 FG2501.ZCE 20241122 1276.0 1270.0 1283.0 1283.0 1230.0 1240.0 1255.0 -30.0 -15.0 880584.0 2209254.06 953453.0 -25126.0
207 FG2501.ZCE 20241125 1240.0 1255.0 1240.0 1267.0 1235.0 1243.0 1249.0 -12.0 -6.0 862534.0 2154715.43 944470.0 -8983.0
208 FG2501.ZCE 20241126 1243.0 1249.0 1242.0 1249.0 1216.0 1242.0 1234.0 -7.0 -15.0 930115.0 2295517.92 931767.0 -12703.0
209 FG2501.ZCE 20241127 1242.0 1234.0 1242.0 1255.0 1233.0 1243.0 1244.0 9.0 10.0 649673.0 1616884.38 914472.0 -17295.0
210 FG2501.ZCE 20241128 1243.0 1244.0 1243.0 1250.0 1227.0 1246.0 1240.0 2.0 -4.0 660267.0 1637448.89 878826.0 -35646.0
211 FG2501.ZCE 20241129 1246.0 1240.0 1250.0 1275.0 1244.0 1263.0 1260.0 23.0 20.0 965308.0 2432346.18 816885.0 -61941.0
212 FG2501.ZCE 20241202 1263.0 1260.0 1263.0 1304.0 1249.0 1294.0 1282.0 34.0 22.0 974830.0 2500218.64 745210.0 -71675.0
213 FG2501.ZCE 20241203 1294.0 1282.0 1294.0 1294.0 1273.0 1282.0 1282.0 0.0 0.0 544996.0 1397307.4 723060.0 -22150.0
214 FG2501.ZCE 20241204 1282.0 1282.0 1280.0 1280.0 1243.0 1249.0 1260.0 -33.0 -22.0 803218.0 2024536.85 687306.0 -35754.0
215 FG2501.ZCE 20241205 1249.0 1260.0 1248.0 1250.0 1189.0 1201.0 1217.0 -59.0 -43.0 967566.0 2354768.91 706046.0 18740.0
216 FG2501.ZCE 20241206 1201.0 1217.0 1200.0 1212.0 1189.0 1204.0 1202.0 -13.0 -15.0 573921.0 1380280.47 675500.0 -30546.0
217 FG2501.ZCE 20241209 1204.0 1202.0 1198.0 1211.0 1186.0 1204.0 1198.0 2.0 -4.0 516159.0 1236964.02 637715.0 -37785.0
218 FG2501.ZCE 20241210 1204.0 1198.0 1235.0 1268.0 1221.0 1226.0 1245.0 28.0 47.0 1135889.0 2828641.99 556859.0 -80856.0
219 FG2501.ZCE 20241211 1226.0 1245.0 1225.0 1237.0 1218.0 1230.0 1229.0 -15.0 -16.0 422034.0 1037884.1 534722.0 -22137.0
220 FG2501.ZCE 20241212 1230.0 1229.0 1234.0 1252.0 1227.0 1247.0 1241.0 18.0 12.0 351343.0 872152.55 472574.0 -62148.0
221 FG2501.ZCE 20241213 1247.0 1241.0 1234.0 1244.0 1223.0 1227.0 1234.0 -14.0 -7.0 285573.0 704814.18 389365.0 -83209.0
222 FG2501.ZCE 20241216 1227.0 1234.0 1229.0 1230.0 1197.0 1221.0 1216.0 -13.0 -18.0 266158.0 647297.29 334897.0 -54468.0
223 FG2501.ZCE 20241217 1221.0 1216.0 1220.0 1250.0 1219.0 1243.0 1236.0 27.0 20.0 182992.0 452214.45 295276.0 -39621.0
224 FG2501.ZCE 20241218 1243.0 1236.0 1246.0 1250.0 1231.0 1238.0 1240.0 2.0 4.0 120769.0 299516.66 266544.0 -28732.0
225 FG2501.ZCE 20241219 1238.0 1240.0 1248.0 1268.0 1239.0 1254.0 1253.0 14.0 13.0 147413.0 369346.81 222537.0 -44007.0
226 FG2501.ZCE 20241220 1254.0 1253.0 1259.0 1259.0 1230.0 1230.0 1240.0 -23.0 -13.0 101597.0 251935.92 199406.0 -23131.0
227 FG2501.ZCE 20241223 1230.0 1240.0 1223.0 1249.0 1216.0 1236.0 1235.0 -4.0 -5.0 79342.0 196039.25 176018.0 -23388.0
228 FG2501.ZCE 20241224 1236.0 1235.0 1240.0 1256.0 1232.0 1254.0 1244.0 19.0 9.0 59971.0 149198.54 149239.0 -26779.0
229 FG2501.ZCE 20241225 1254.0 1244.0 1254.0 1257.0 1226.0 1231.0 1237.0 -13.0 -7.0 45661.0 112994.75 136945.0 -12294.0
230 FG2501.ZCE 20241226 1231.0 1237.0 1226.0 1238.0 1206.0 1213.0 1222.0 -24.0 -15.0 53740.0 131360.76 119378.0 -17567.0
231 FG2501.ZCE 20241227 1213.0 1222.0 1213.0 1214.0 1186.0 1194.0 1203.0 -28.0 -19.0 50567.0 121616.6 95708.0 -23670.0
232 FG2501.ZCE 20241230 1194.0 1203.0 1195.0 1206.0 1184.0 1188.0 1195.0 -15.0 -8.0 46499.0 111098.1 70096.0 -25612.0
233 FG2501.ZCE 20241231 1188.0 1195.0 1188.0 1192.0 1156.0 1160.0 1171.0 -35.0 -24.0 86389.0 202390.57 3812.0 -66284.0
234 FG2501.ZCE 20250102 1160.0 1171.0 1163.0 1180.0 1160.0 1180.0 1168.0 9.0 -3.0 963.0 2250.53 3465.0 -347.0
235 FG2501.ZCE 20250103 1180.0 1168.0 1180.0 1203.0 1168.0 1198.0 1180.0 30.0 12.0 1831.0 4322.87 1842.0 -1623.0
236 FG2501.ZCE 20250106 1198.0 1180.0 1199.0 1212.0 1187.0 1201.0 1198.0 21.0 18.0 778.0 1864.75 1315.0 -527.0
237 FG2501.ZCE 20250107 1201.0 1198.0 1200.0 1216.0 1200.0 1209.0 1208.0 11.0 10.0 144.0 347.85 1192.0 -123.0
238 FG2501.ZCE 20250108 1209.0 1208.0 1211.0 1223.0 1190.0 1190.0 1200.0 -18.0 -8.0 249.0 597.64 943.0 -249.0
239 FG2501.ZCE 20250109 1190.0 1200.0 1175.0 1190.0 1175.0 1190.0 1183.0 -10.0 -17.0 3.0 7.1 941.0 -2.0
240 FG2501.ZCE 20250110 1190.0 1183.0 1170.0 1190.0 1170.0 1190.0 1185.0 7.0 2.0 56.0 132.72 893.0 -48.0
241 FG2501.ZCE 20250113 1190.0 1185.0 1195.0 1221.0 1195.0 1221.0 1211.0 36.0 26.0 25.0 60.53 883.0 -10.0
242 FG2501.ZCE 20250114 1221.0 1211.0 1214.0 1225.0 1184.0 1225.0 1210.0 14.0 -1.0 48.0 116.12 870.0 -13.0
243 FG2501.ZCE 20250115 1225.0 1210.0 1210.0 1210.0 0.0 0.0 188.0 454.96 0.0 -870.0