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/FG2502.csv
+239
View File
@@ -0,0 +1,239 @@
ts_code,trade_date,pre_close,pre_settle,open,high,low,close,settle,change1,change2,vol,amount,oi,oi_chg,delv_settle
FG2502.ZCE,20240223,,1548.0,1573.0,1573.0,1556.0,1569.0,1566.0,21.0,18.0,24.0,75.16,20.0,,
FG2502.ZCE,20240226,1569.0,1566.0,1569.0,1569.0,1543.0,1550.0,1553.0,-16.0,-13.0,20.0,62.1,29.0,9.0,
FG2502.ZCE,20240227,1550.0,1553.0,1551.0,1567.0,1548.0,1567.0,1555.0,14.0,2.0,29.0,90.22,37.0,8.0,
FG2502.ZCE,20240228,1567.0,1555.0,1567.0,1567.0,1535.0,1541.0,1551.0,-14.0,-4.0,56.0,173.72,52.0,15.0,
FG2502.ZCE,20240229,1541.0,1551.0,1534.0,1548.0,1534.0,1542.0,1542.0,-9.0,-9.0,20.0,61.68,59.0,7.0,
FG2502.ZCE,20240301,1542.0,1542.0,1547.0,1554.0,1540.0,1543.0,1545.0,1.0,3.0,592.0,1829.48,622.0,563.0,
FG2502.ZCE,20240304,1543.0,1545.0,1541.0,1545.0,1525.0,1534.0,1534.0,-11.0,-11.0,65.0,199.48,650.0,28.0,
FG2502.ZCE,20240305,1534.0,1534.0,1538.0,1559.0,1527.0,1527.0,1542.0,-7.0,8.0,107.0,329.88,698.0,48.0,
FG2502.ZCE,20240306,1527.0,1542.0,1524.0,1536.0,1520.0,1530.0,1528.0,-12.0,-14.0,74.0,226.08,730.0,32.0,
FG2502.ZCE,20240307,1530.0,1528.0,1534.0,1538.0,1516.0,1523.0,1530.0,-5.0,2.0,101.0,309.04,768.0,38.0,
FG2502.ZCE,20240308,1523.0,1530.0,1526.0,1534.0,1526.0,1530.0,1530.0,0.0,0.0,43.0,131.55,771.0,3.0,
FG2502.ZCE,20240311,1530.0,1530.0,1533.0,1543.0,1501.0,1533.0,1529.0,3.0,-1.0,208.0,636.15,742.0,-29.0,
FG2502.ZCE,20240312,1533.0,1529.0,1535.0,1538.0,1526.0,1538.0,1532.0,9.0,3.0,65.0,199.18,755.0,13.0,
FG2502.ZCE,20240313,1538.0,1532.0,1540.0,1540.0,1529.0,1531.0,1536.0,-1.0,4.0,74.0,227.29,776.0,21.0,
FG2502.ZCE,20240314,1531.0,1536.0,1541.0,1543.0,1518.0,1528.0,1529.0,-8.0,-7.0,109.0,333.33,780.0,4.0,
FG2502.ZCE,20240315,1528.0,1529.0,1525.0,1539.0,1524.0,1529.0,1530.0,0.0,1.0,90.0,275.43,826.0,46.0,
FG2502.ZCE,20240318,1529.0,1530.0,1525.0,1525.0,1488.0,1494.0,1502.0,-36.0,-28.0,293.0,880.14,1004.0,178.0,
FG2502.ZCE,20240319,1494.0,1502.0,1497.0,1510.0,1490.0,1501.0,1498.0,-1.0,-4.0,93.0,278.58,1029.0,25.0,
FG2502.ZCE,20240320,1501.0,1498.0,1485.0,1510.0,1471.0,1497.0,1495.0,-1.0,-3.0,126.0,376.74,1081.0,52.0,
FG2502.ZCE,20240321,1497.0,1495.0,1491.0,1523.0,1491.0,1510.0,1507.0,15.0,12.0,159.0,479.33,1141.0,60.0,
FG2502.ZCE,20240322,1510.0,1507.0,1513.0,1525.0,1504.0,1504.0,1515.0,-3.0,8.0,82.0,248.47,1176.0,35.0,
FG2502.ZCE,20240325,1504.0,1515.0,1503.0,1511.0,1478.0,1478.0,1492.0,-37.0,-23.0,108.0,322.32,1228.0,52.0,
FG2502.ZCE,20240326,1478.0,1492.0,1482.0,1482.0,1470.0,1475.0,1475.0,-17.0,-17.0,107.0,315.65,1272.0,44.0,
FG2502.ZCE,20240327,1475.0,1475.0,1477.0,1478.0,1440.0,1447.0,1459.0,-28.0,-16.0,240.0,700.26,1427.0,155.0,
FG2502.ZCE,20240328,1447.0,1459.0,1442.0,1451.0,1423.0,1426.0,1431.0,-33.0,-28.0,127.0,363.52,1464.0,37.0,
FG2502.ZCE,20240329,1426.0,1431.0,1430.0,1437.0,1413.0,1427.0,1422.0,-4.0,-9.0,202.0,574.56,1608.0,144.0,
FG2502.ZCE,20240401,1427.0,1422.0,1418.0,1448.0,1418.0,1448.0,1433.0,26.0,11.0,152.0,435.71,1654.0,46.0,
FG2502.ZCE,20240402,1448.0,1433.0,1453.0,1453.0,1432.0,1436.0,1439.0,3.0,6.0,86.0,247.58,1697.0,43.0,
FG2502.ZCE,20240403,1436.0,1439.0,1439.0,1455.0,1436.0,1443.0,1448.0,4.0,9.0,109.0,315.59,1735.0,38.0,
FG2502.ZCE,20240408,1443.0,1448.0,1466.0,1490.0,1459.0,1490.0,1483.0,42.0,35.0,318.0,943.12,1485.0,-250.0,
FG2502.ZCE,20240409,1490.0,1483.0,1483.0,1511.0,1474.0,1509.0,1496.0,26.0,13.0,321.0,960.29,1425.0,-60.0,
FG2502.ZCE,20240410,1509.0,1496.0,1512.0,1525.0,1495.0,1503.0,1512.0,7.0,16.0,204.0,617.08,1389.0,-36.0,
FG2502.ZCE,20240411,1503.0,1512.0,1505.0,1519.0,1492.0,1493.0,1508.0,-19.0,-4.0,229.0,690.52,1349.0,-40.0,
FG2502.ZCE,20240412,1493.0,1508.0,1490.0,1510.0,1485.0,1505.0,1496.0,-3.0,-12.0,110.0,329.11,1335.0,-14.0,
FG2502.ZCE,20240415,1505.0,1496.0,1501.0,1505.0,1465.0,1485.0,1481.0,-11.0,-15.0,250.0,740.54,1311.0,-24.0,
FG2502.ZCE,20240416,1485.0,1481.0,1488.0,1489.0,1471.0,1476.0,1476.0,-5.0,-5.0,78.0,230.24,1365.0,54.0,
FG2502.ZCE,20240417,1476.0,1476.0,1474.0,1488.0,1469.0,1488.0,1479.0,12.0,3.0,239.0,706.72,1178.0,-187.0,
FG2502.ZCE,20240418,1488.0,1479.0,1520.0,1524.0,1486.0,1521.0,1513.0,42.0,34.0,235.0,711.11,1156.0,-22.0,
FG2502.ZCE,20240419,1521.0,1513.0,1522.0,1527.0,1506.0,1515.0,1518.0,2.0,5.0,137.0,415.86,1137.0,-19.0,
FG2502.ZCE,20240422,1515.0,1518.0,1516.0,1543.0,1511.0,1525.0,1527.0,7.0,9.0,155.0,473.41,1152.0,15.0,
FG2502.ZCE,20240423,1525.0,1527.0,1531.0,1540.0,1514.0,1514.0,1525.0,-13.0,-2.0,90.0,274.56,1130.0,-22.0,
FG2502.ZCE,20240424,1514.0,1525.0,1514.0,1555.0,1514.0,1546.0,1546.0,21.0,21.0,219.0,677.11,1068.0,-62.0,
FG2502.ZCE,20240425,1546.0,1546.0,1551.0,1566.0,1543.0,1556.0,1557.0,10.0,11.0,137.0,426.75,1064.0,-4.0,
FG2502.ZCE,20240426,1556.0,1557.0,1560.0,1562.0,1540.0,1558.0,1554.0,1.0,-3.0,64.0,198.87,1066.0,2.0,
FG2502.ZCE,20240429,1558.0,1554.0,1553.0,1557.0,1535.0,1546.0,1550.0,-8.0,-4.0,75.0,232.51,1050.0,-16.0,
FG2502.ZCE,20240430,1546.0,1550.0,1558.0,1565.0,1530.0,1537.0,1543.0,-13.0,-7.0,108.0,333.31,1079.0,29.0,
FG2502.ZCE,20240506,1537.0,1543.0,1548.0,1595.0,1547.0,1588.0,1570.0,45.0,27.0,336.0,1055.21,962.0,-117.0,
FG2502.ZCE,20240507,1588.0,1570.0,1597.0,1610.0,1584.0,1590.0,1598.0,20.0,28.0,104.0,332.37,950.0,-12.0,
FG2502.ZCE,20240508,1590.0,1598.0,1587.0,1600.0,1579.0,1585.0,1587.0,-13.0,-11.0,76.0,241.17,928.0,-22.0,
FG2502.ZCE,20240509,1585.0,1587.0,1584.0,1613.0,1584.0,1600.0,1600.0,13.0,13.0,108.0,345.55,940.0,12.0,
FG2502.ZCE,20240510,1600.0,1600.0,1620.0,1627.0,1590.0,1606.0,1613.0,6.0,13.0,176.0,567.94,951.0,11.0,
FG2502.ZCE,20240513,1606.0,1613.0,1603.0,1611.0,1588.0,1607.0,1598.0,-6.0,-15.0,76.0,242.88,944.0,-7.0,
FG2502.ZCE,20240514,1607.0,1598.0,1594.0,1597.0,1570.0,1587.0,1581.0,-11.0,-17.0,2635.0,8331.14,3436.0,2492.0,
FG2502.ZCE,20240515,1587.0,1581.0,1570.0,1583.0,1564.0,1578.0,1578.0,-3.0,-3.0,159.0,501.87,3536.0,100.0,
FG2502.ZCE,20240516,1578.0,1578.0,1578.0,1600.0,1574.0,1597.0,1583.0,19.0,5.0,416.0,1317.2,3649.0,113.0,
FG2502.ZCE,20240517,1597.0,1583.0,1597.0,1633.0,1597.0,1630.0,1620.0,47.0,37.0,140.0,453.47,3625.0,-24.0,
FG2502.ZCE,20240520,1630.0,1620.0,1628.0,1651.0,1627.0,1636.0,1637.0,16.0,17.0,268.0,877.35,3758.0,133.0,
FG2502.ZCE,20240521,1636.0,1637.0,1654.0,1679.0,1642.0,1663.0,1668.0,26.0,31.0,408.0,1360.73,3991.0,233.0,
FG2502.ZCE,20240522,1663.0,1668.0,1672.0,1717.0,1658.0,1707.0,1694.0,39.0,26.0,338.0,1145.09,4101.0,110.0,
FG2502.ZCE,20240523,1707.0,1694.0,1707.0,1720.0,1675.0,1694.0,1702.0,0.0,8.0,339.0,1153.69,4203.0,102.0,
FG2502.ZCE,20240524,1694.0,1702.0,1700.0,1738.0,1698.0,1726.0,1719.0,24.0,17.0,327.0,1124.44,4317.0,114.0,
FG2502.ZCE,20240527,1726.0,1719.0,1729.0,1749.0,1726.0,1740.0,1738.0,21.0,19.0,103.0,358.05,4313.0,-4.0,
FG2502.ZCE,20240528,1740.0,1738.0,1734.0,1754.0,1720.0,1722.0,1739.0,-16.0,1.0,336.0,1168.91,4279.0,-34.0,
FG2502.ZCE,20240529,1722.0,1739.0,1726.0,1784.0,1703.0,1784.0,1745.0,45.0,6.0,201.0,701.38,4367.0,88.0,
FG2502.ZCE,20240530,1784.0,1745.0,1788.0,1788.0,1730.0,1744.0,1768.0,-1.0,23.0,190.0,671.9,4356.0,-11.0,
FG2502.ZCE,20240531,1744.0,1768.0,1734.0,1752.0,1733.0,1739.0,1741.0,-29.0,-27.0,74.0,257.64,4337.0,-19.0,
FG2502.ZCE,20240603,1739.0,1741.0,1744.0,1744.0,1678.0,1692.0,1696.0,-49.0,-45.0,587.0,1990.56,4547.0,210.0,
FG2502.ZCE,20240604,1692.0,1696.0,1692.0,1722.0,1669.0,1711.0,1697.0,15.0,1.0,488.0,1655.89,4870.0,323.0,
FG2502.ZCE,20240605,1711.0,1697.0,1709.0,1716.0,1688.0,1708.0,1704.0,11.0,7.0,365.0,1244.07,4957.0,87.0,
FG2502.ZCE,20240606,1708.0,1704.0,1708.0,1733.0,1706.0,1731.0,1728.0,27.0,24.0,1962.0,6780.42,6702.0,1745.0,
FG2502.ZCE,20240607,1731.0,1728.0,1734.0,1741.0,1700.0,1707.0,1713.0,-21.0,-15.0,653.0,2237.53,7008.0,306.0,
FG2502.ZCE,20240611,1707.0,1713.0,1705.0,1714.0,1679.0,1681.0,1688.0,-32.0,-25.0,700.0,2363.35,7220.0,212.0,
FG2502.ZCE,20240612,1681.0,1688.0,1685.0,1696.0,1676.0,1684.0,1693.0,-4.0,5.0,2206.0,7467.73,9172.0,1952.0,
FG2502.ZCE,20240613,1684.0,1693.0,1698.0,1698.0,1641.0,1654.0,1658.0,-39.0,-35.0,792.0,2625.92,9450.0,278.0,
FG2502.ZCE,20240614,1654.0,1658.0,1664.0,1669.0,1645.0,1658.0,1658.0,0.0,0.0,1648.0,5466.36,10634.0,1184.0,
FG2502.ZCE,20240617,1658.0,1658.0,1657.0,1657.0,1599.0,1604.0,1626.0,-54.0,-32.0,595.0,1934.61,10669.0,35.0,
FG2502.ZCE,20240618,1604.0,1626.0,1607.0,1619.0,1579.0,1585.0,1601.0,-41.0,-25.0,441.0,1411.87,10572.0,-97.0,
FG2502.ZCE,20240619,1585.0,1601.0,1581.0,1601.0,1577.0,1587.0,1588.0,-14.0,-13.0,331.0,1051.33,10649.0,77.0,
FG2502.ZCE,20240620,1587.0,1588.0,1583.0,1598.0,1570.0,1591.0,1587.0,3.0,-1.0,382.0,1212.66,10473.0,-176.0,
FG2502.ZCE,20240621,1591.0,1587.0,1591.0,1615.0,1583.0,1588.0,1600.0,1.0,13.0,345.0,1104.14,10284.0,-189.0,
FG2502.ZCE,20240624,1588.0,1600.0,1572.0,1591.0,1539.0,1545.0,1560.0,-55.0,-40.0,552.0,1722.39,10146.0,-138.0,
FG2502.ZCE,20240625,1545.0,1560.0,1541.0,1560.0,1541.0,1557.0,1550.0,-3.0,-10.0,505.0,1565.6,9729.0,-417.0,
FG2502.ZCE,20240626,1557.0,1550.0,1560.0,1566.0,1539.0,1564.0,1551.0,14.0,1.0,203.0,629.57,9751.0,22.0,
FG2502.ZCE,20240627,1564.0,1551.0,1568.0,1570.0,1545.0,1553.0,1556.0,2.0,5.0,225.0,700.0,9765.0,14.0,
FG2502.ZCE,20240628,1553.0,1556.0,1556.0,1578.0,1546.0,1577.0,1566.0,21.0,10.0,267.0,836.48,9782.0,17.0,
FG2502.ZCE,20240701,1577.0,1566.0,1582.0,1592.0,1560.0,1576.0,1574.0,10.0,8.0,350.0,1102.01,9972.0,190.0,
FG2502.ZCE,20240702,1576.0,1574.0,1577.0,1604.0,1572.0,1601.0,1592.0,27.0,18.0,298.0,948.62,9968.0,-4.0,
FG2502.ZCE,20240703,1601.0,1592.0,1602.0,1610.0,1588.0,1608.0,1597.0,16.0,5.0,221.0,706.08,9941.0,-27.0,
FG2502.ZCE,20240704,1608.0,1597.0,1608.0,1618.0,1592.0,1594.0,1607.0,-3.0,10.0,214.0,687.65,9993.0,52.0,
FG2502.ZCE,20240705,1594.0,1607.0,1605.0,1605.0,1562.0,1562.0,1574.0,-45.0,-33.0,384.0,1208.51,10060.0,67.0,
FG2502.ZCE,20240708,1562.0,1574.0,1559.0,1570.0,1541.0,1547.0,1556.0,-27.0,-18.0,230.0,715.59,10110.0,50.0,
FG2502.ZCE,20240709,1547.0,1556.0,1548.0,1562.0,1538.0,1557.0,1547.0,1.0,-9.0,144.0,445.57,10134.0,24.0,
FG2502.ZCE,20240710,1557.0,1547.0,1559.0,1559.0,1507.0,1516.0,1534.0,-31.0,-13.0,410.0,1257.86,10160.0,26.0,
FG2502.ZCE,20240711,1516.0,1534.0,1521.0,1536.0,1506.0,1524.0,1524.0,-10.0,-10.0,273.0,832.02,10156.0,-4.0,
FG2502.ZCE,20240712,1524.0,1524.0,1529.0,1540.0,1496.0,1533.0,1528.0,9.0,4.0,218.0,666.37,10102.0,-54.0,
FG2502.ZCE,20240715,1533.0,1528.0,1527.0,1538.0,1515.0,1529.0,1526.0,1.0,-2.0,256.0,781.39,10052.0,-50.0,
FG2502.ZCE,20240716,1529.0,1526.0,1521.0,1527.0,1512.0,1523.0,1518.0,-3.0,-8.0,2598.0,7886.46,7557.0,-2495.0,
FG2502.ZCE,20240717,1523.0,1518.0,1520.0,1533.0,1503.0,1517.0,1520.0,-1.0,2.0,269.0,817.8,7549.0,-8.0,
FG2502.ZCE,20240718,1517.0,1520.0,1519.0,1538.0,1513.0,1533.0,1527.0,13.0,7.0,262.0,800.4,7514.0,-35.0,
FG2502.ZCE,20240719,1533.0,1527.0,1532.0,1535.0,1519.0,1524.0,1525.0,-3.0,-2.0,129.0,393.56,7523.0,9.0,
FG2502.ZCE,20240722,1524.0,1525.0,1521.0,1529.0,1499.0,1507.0,1510.0,-18.0,-15.0,482.0,1455.91,7681.0,158.0,
FG2502.ZCE,20240723,1507.0,1510.0,1512.0,1519.0,1490.0,1494.0,1501.0,-16.0,-9.0,193.0,579.49,7744.0,63.0,
FG2502.ZCE,20240724,1494.0,1501.0,1491.0,1506.0,1486.0,1495.0,1493.0,-6.0,-8.0,159.0,474.89,7806.0,62.0,
FG2502.ZCE,20240725,1495.0,1493.0,1497.0,1500.0,1476.0,1484.0,1492.0,-9.0,-1.0,233.0,695.16,7781.0,-25.0,
FG2502.ZCE,20240726,1484.0,1492.0,1483.0,1499.0,1472.0,1472.0,1488.0,-20.0,-4.0,228.0,678.51,7833.0,52.0,
FG2502.ZCE,20240729,1472.0,1488.0,1471.0,1476.0,1428.0,1436.0,1454.0,-52.0,-34.0,323.0,939.56,7898.0,65.0,
FG2502.ZCE,20240730,1436.0,1454.0,1436.0,1442.0,1419.0,1424.0,1425.0,-30.0,-29.0,732.0,2086.83,7428.0,-470.0,
FG2502.ZCE,20240731,1424.0,1425.0,1426.0,1450.0,1408.0,1449.0,1435.0,24.0,10.0,232.0,665.8,7392.0,-36.0,
FG2502.ZCE,20240801,1449.0,1435.0,1450.0,1468.0,1428.0,1433.0,1447.0,-2.0,12.0,221.0,639.73,7321.0,-71.0,
FG2502.ZCE,20240802,1433.0,1447.0,1436.0,1454.0,1419.0,1453.0,1438.0,6.0,-9.0,248.0,713.07,7245.0,-76.0,
FG2502.ZCE,20240805,1453.0,1438.0,1448.0,1452.0,1420.0,1439.0,1441.0,1.0,3.0,378.0,1089.62,7144.0,-101.0,
FG2502.ZCE,20240806,1439.0,1441.0,1430.0,1449.0,1423.0,1431.0,1438.0,-10.0,-3.0,118.0,339.44,7148.0,4.0,
FG2502.ZCE,20240807,1431.0,1438.0,1430.0,1432.0,1410.0,1417.0,1422.0,-21.0,-16.0,171.0,486.25,7160.0,12.0,
FG2502.ZCE,20240808,1417.0,1422.0,1422.0,1429.0,1391.0,1393.0,1410.0,-29.0,-12.0,155.0,437.13,7176.0,16.0,
FG2502.ZCE,20240809,1393.0,1410.0,1398.0,1429.0,1398.0,1409.0,1415.0,-1.0,5.0,341.0,965.08,7105.0,-71.0,
FG2502.ZCE,20240812,1409.0,1415.0,1412.0,1412.0,1384.0,1399.0,1398.0,-16.0,-17.0,269.0,752.38,7084.0,-21.0,
FG2502.ZCE,20240813,1399.0,1398.0,1401.0,1401.0,1349.0,1355.0,1382.0,-43.0,-16.0,903.0,2495.7,6403.0,-681.0,
FG2502.ZCE,20240814,1355.0,1382.0,1354.0,1354.0,1316.0,1328.0,1332.0,-54.0,-50.0,702.0,1869.85,6447.0,44.0,
FG2502.ZCE,20240815,1328.0,1332.0,1326.0,1335.0,1300.0,1322.0,1318.0,-10.0,-14.0,130.0,342.79,6452.0,5.0,
FG2502.ZCE,20240816,1322.0,1318.0,1329.0,1334.0,1311.0,1311.0,1324.0,-7.0,6.0,112.0,296.61,6462.0,10.0,
FG2502.ZCE,20240819,1311.0,1324.0,1306.0,1331.0,1297.0,1311.0,1308.0,-13.0,-16.0,636.0,1664.15,5953.0,-509.0,
FG2502.ZCE,20240820,1311.0,1308.0,1319.0,1337.0,1305.0,1328.0,1323.0,20.0,15.0,268.0,709.38,5942.0,-11.0,
FG2502.ZCE,20240821,1328.0,1323.0,1344.0,1360.0,1324.0,1359.0,1347.0,36.0,24.0,346.0,932.22,5988.0,46.0,
FG2502.ZCE,20240822,1359.0,1347.0,1355.0,1363.0,1295.0,1304.0,1325.0,-43.0,-22.0,374.0,990.82,6070.0,82.0,
FG2502.ZCE,20240823,1304.0,1325.0,1307.0,1308.0,1286.0,1290.0,1298.0,-35.0,-27.0,237.0,615.07,6099.0,29.0,
FG2502.ZCE,20240826,1290.0,1298.0,1275.0,1303.0,1269.0,1292.0,1285.0,-6.0,-13.0,385.0,989.28,6154.0,55.0,
FG2502.ZCE,20240827,1292.0,1285.0,1292.0,1317.0,1282.0,1310.0,1299.0,25.0,14.0,471.0,1223.36,6217.0,63.0,
FG2502.ZCE,20240828,1310.0,1299.0,1299.0,1317.0,1290.0,1295.0,1304.0,-4.0,5.0,364.0,949.32,6220.0,3.0,
FG2502.ZCE,20240829,1295.0,1304.0,1292.0,1318.0,1288.0,1304.0,1304.0,0.0,0.0,600.0,1564.49,6276.0,56.0,
FG2502.ZCE,20240830,1304.0,1304.0,1305.0,1324.0,1293.0,1308.0,1306.0,4.0,2.0,379.0,989.89,6290.0,14.0,
FG2502.ZCE,20240902,1308.0,1306.0,1306.0,1311.0,1233.0,1234.0,1271.0,-72.0,-35.0,1307.0,3321.77,6203.0,-87.0,
FG2502.ZCE,20240903,1234.0,1271.0,1230.0,1246.0,1201.0,1201.0,1221.0,-70.0,-50.0,1190.0,2905.71,6116.0,-87.0,
FG2502.ZCE,20240904,1201.0,1221.0,1206.0,1211.0,1164.0,1177.0,1188.0,-44.0,-33.0,1328.0,3156.52,5664.0,-452.0,
FG2502.ZCE,20240905,1177.0,1188.0,1185.0,1212.0,1167.0,1175.0,1190.0,-13.0,2.0,1210.0,2879.24,5274.0,-390.0,
FG2502.ZCE,20240906,1175.0,1190.0,1190.0,1190.0,1151.0,1164.0,1168.0,-26.0,-22.0,1578.0,3685.58,5101.0,-173.0,
FG2502.ZCE,20240909,1164.0,1168.0,1170.0,1170.0,1136.0,1160.0,1155.0,-8.0,-13.0,751.0,1734.87,5140.0,39.0,
FG2502.ZCE,20240910,1160.0,1155.0,1162.0,1167.0,1126.0,1130.0,1144.0,-25.0,-11.0,963.0,2202.86,5461.0,321.0,
FG2502.ZCE,20240911,1130.0,1144.0,1119.0,1132.0,1096.0,1128.0,1110.0,-16.0,-34.0,1211.0,2689.53,5188.0,-273.0,
FG2502.ZCE,20240912,1128.0,1110.0,1124.0,1130.0,1050.0,1089.0,1090.0,-21.0,-20.0,3282.0,7152.05,5844.0,656.0,
FG2502.ZCE,20240913,1089.0,1090.0,1093.0,1107.0,1071.0,1075.0,1090.0,-15.0,0.0,1450.0,3159.79,6275.0,431.0,
FG2502.ZCE,20240918,1075.0,1090.0,1070.0,1083.0,1050.0,1072.0,1067.0,-18.0,-23.0,771.0,1644.89,6498.0,223.0,
FG2502.ZCE,20240919,1072.0,1067.0,1069.0,1121.0,1065.0,1117.0,1092.0,50.0,25.0,1716.0,3749.07,6550.0,52.0,
FG2502.ZCE,20240920,1117.0,1092.0,1117.0,1117.0,1084.0,1092.0,1096.0,0.0,4.0,1682.0,3688.3,6449.0,-101.0,
FG2502.ZCE,20240923,1092.0,1096.0,1094.0,1122.0,1073.0,1116.0,1095.0,20.0,-1.0,1174.0,2571.51,6494.0,45.0,
FG2502.ZCE,20240924,1116.0,1095.0,1113.0,1178.0,1110.0,1172.0,1145.0,77.0,50.0,1820.0,4167.71,6657.0,163.0,
FG2502.ZCE,20240925,1172.0,1145.0,1171.0,1246.0,1167.0,1189.0,1205.0,44.0,60.0,4715.0,11361.86,7667.0,1010.0,
FG2502.ZCE,20240926,1189.0,1205.0,1185.0,1219.0,1171.0,1213.0,1198.0,8.0,-7.0,2540.0,6085.82,7895.0,228.0,
FG2502.ZCE,20240927,1213.0,1198.0,1221.0,1272.0,1217.0,1270.0,1244.0,72.0,46.0,2509.0,6242.86,8123.0,228.0,
FG2502.ZCE,20240930,1270.0,1244.0,1257.0,1369.0,1257.0,1369.0,1333.0,125.0,89.0,4407.0,11746.94,8143.0,20.0,
FG2502.ZCE,20241008,1369.0,1333.0,1373.0,1416.0,1250.0,1276.0,1340.0,-57.0,7.0,3719.0,9969.86,8034.0,-109.0,
FG2502.ZCE,20241009,1276.0,1340.0,1280.0,1292.0,1251.0,1257.0,1273.0,-83.0,-67.0,2122.0,5403.7,8209.0,175.0,
FG2502.ZCE,20241010,1257.0,1273.0,1241.0,1272.0,1208.0,1223.0,1242.0,-50.0,-31.0,4509.0,11202.47,10237.0,2028.0,
FG2502.ZCE,20241011,1223.0,1242.0,1223.0,1253.0,1223.0,1253.0,1236.0,11.0,-6.0,1316.0,3252.9,10339.0,102.0,
FG2502.ZCE,20241014,1253.0,1236.0,1253.0,1316.0,1235.0,1301.0,1284.0,65.0,48.0,3882.0,9967.24,10233.0,-106.0,
FG2502.ZCE,20241015,1301.0,1284.0,1284.0,1385.0,1284.0,1365.0,1343.0,81.0,59.0,4140.0,11123.21,10769.0,536.0,
FG2502.ZCE,20241016,1365.0,1343.0,1373.0,1406.0,1354.0,1378.0,1387.0,35.0,44.0,3153.0,8746.17,11005.0,236.0,
FG2502.ZCE,20241017,1378.0,1387.0,1380.0,1403.0,1251.0,1256.0,1344.0,-131.0,-43.0,5483.0,14739.55,11023.0,18.0,
FG2502.ZCE,20241018,1256.0,1344.0,1264.0,1331.0,1257.0,1311.0,1290.0,-33.0,-54.0,3109.0,8018.45,11126.0,103.0,
FG2502.ZCE,20241021,1311.0,1290.0,1308.0,1327.0,1294.0,1325.0,1312.0,35.0,22.0,1759.0,4614.58,11307.0,181.0,
FG2502.ZCE,20241022,1325.0,1312.0,1318.0,1353.0,1311.0,1337.0,1337.0,25.0,25.0,3031.0,8106.78,11919.0,612.0,
FG2502.ZCE,20241023,1337.0,1337.0,1342.0,1363.0,1316.0,1326.0,1338.0,-11.0,1.0,2554.0,6832.15,12471.0,552.0,
FG2502.ZCE,20241024,1326.0,1338.0,1325.0,1411.0,1325.0,1406.0,1368.0,68.0,30.0,5669.0,15508.07,13781.0,1310.0,
FG2502.ZCE,20241025,1406.0,1368.0,1407.0,1426.0,1394.0,1412.0,1411.0,44.0,43.0,3565.0,10057.47,13769.0,-12.0,
FG2502.ZCE,20241028,1412.0,1411.0,1405.0,1472.0,1385.0,1467.0,1444.0,56.0,33.0,4696.0,13566.52,14589.0,820.0,
FG2502.ZCE,20241029,1467.0,1444.0,1460.0,1481.0,1420.0,1437.0,1451.0,-7.0,7.0,5626.0,16326.12,15176.0,587.0,
FG2502.ZCE,20241030,1437.0,1451.0,1446.0,1483.0,1405.0,1445.0,1451.0,-6.0,0.0,6855.0,19898.32,15486.0,310.0,
FG2502.ZCE,20241031,1445.0,1451.0,1450.0,1455.0,1417.0,1433.0,1440.0,-18.0,-11.0,4965.0,14304.03,15638.0,152.0,
FG2502.ZCE,20241101,1433.0,1440.0,1427.0,1446.0,1417.0,1439.0,1432.0,-1.0,-8.0,8517.0,24387.86,16149.0,511.0,
FG2502.ZCE,20241104,1439.0,1432.0,1445.0,1452.0,1376.0,1413.0,1405.0,-19.0,-27.0,10663.0,29964.07,16263.0,114.0,
FG2502.ZCE,20241105,1413.0,1405.0,1414.0,1470.0,1404.0,1459.0,1431.0,54.0,26.0,12423.0,35551.34,17345.0,1082.0,
FG2502.ZCE,20241106,1459.0,1431.0,1467.0,1482.0,1444.0,1460.0,1460.0,29.0,29.0,12985.0,37922.76,17101.0,-244.0,
FG2502.ZCE,20241107,1460.0,1460.0,1457.0,1466.0,1427.0,1453.0,1452.0,-7.0,-8.0,13671.0,39702.29,17265.0,164.0,
FG2502.ZCE,20241108,1453.0,1452.0,1456.0,1476.0,1416.0,1427.0,1446.0,-25.0,-6.0,17397.0,50320.89,17894.0,629.0,
FG2502.ZCE,20241111,1427.0,1446.0,1427.0,1450.0,1362.0,1388.0,1410.0,-58.0,-36.0,18482.0,52116.29,18013.0,119.0,
FG2502.ZCE,20241112,1388.0,1410.0,1383.0,1390.0,1356.0,1374.0,1373.0,-36.0,-37.0,9997.0,27458.2,18715.0,702.0,
FG2502.ZCE,20241113,1374.0,1373.0,1375.0,1404.0,1365.0,1392.0,1381.0,19.0,8.0,10399.0,28729.17,19109.0,394.0,
FG2502.ZCE,20241114,1392.0,1381.0,1399.0,1399.0,1341.0,1341.0,1372.0,-40.0,-9.0,9352.0,25671.06,18577.0,-532.0,
FG2502.ZCE,20241115,1341.0,1372.0,1342.0,1360.0,1317.0,1324.0,1335.0,-48.0,-37.0,11435.0,30539.48,19836.0,1259.0,
FG2502.ZCE,20241118,1324.0,1335.0,1324.0,1331.0,1290.0,1306.0,1309.0,-29.0,-26.0,16611.0,43489.76,19973.0,137.0,
FG2502.ZCE,20241119,1306.0,1309.0,1304.0,1327.0,1300.0,1320.0,1312.0,11.0,3.0,12240.0,32116.75,19919.0,-54.0,
FG2502.ZCE,20241120,1320.0,1312.0,1316.0,1325.0,1307.0,1315.0,1315.0,3.0,3.0,11799.0,31022.45,19539.0,-380.0,
FG2502.ZCE,20241121,1315.0,1315.0,1313.0,1353.0,1311.0,1341.0,1336.0,26.0,21.0,17968.0,48003.53,19291.0,-248.0,
FG2502.ZCE,20241122,1341.0,1336.0,1345.0,1347.0,1295.0,1305.0,1320.0,-31.0,-16.0,16584.0,43786.04,19124.0,-167.0,
FG2502.ZCE,20241125,1305.0,1320.0,1304.0,1330.0,1297.0,1305.0,1310.0,-15.0,-10.0,17869.0,46802.98,19157.0,33.0,
FG2502.ZCE,20241126,1305.0,1310.0,1304.0,1311.0,1280.0,1304.0,1298.0,-6.0,-12.0,22569.0,58608.61,16640.0,-2517.0,
FG2502.ZCE,20241127,1304.0,1298.0,1301.0,1317.0,1297.0,1303.0,1307.0,5.0,9.0,15687.0,41016.22,17475.0,835.0,
FG2502.ZCE,20241128,1303.0,1307.0,1306.0,1310.0,1291.0,1309.0,1302.0,2.0,-5.0,14275.0,37180.11,17663.0,188.0,
FG2502.ZCE,20241129,1309.0,1302.0,1308.0,1338.0,1306.0,1328.0,1324.0,26.0,22.0,23629.0,62561.45,18134.0,471.0,
FG2502.ZCE,20241202,1328.0,1324.0,1328.0,1366.0,1319.0,1354.0,1343.0,30.0,19.0,20705.0,55598.5,17441.0,-693.0,
FG2502.ZCE,20241203,1354.0,1343.0,1358.0,1358.0,1334.0,1341.0,1342.0,-2.0,-1.0,16801.0,45106.27,18266.0,825.0,
FG2502.ZCE,20241204,1341.0,1342.0,1339.0,1339.0,1309.0,1315.0,1323.0,-27.0,-19.0,26030.0,68863.09,18445.0,179.0,
FG2502.ZCE,20241205,1315.0,1323.0,1316.0,1316.0,1266.0,1281.0,1292.0,-42.0,-31.0,22876.0,59102.73,18372.0,-73.0,
FG2502.ZCE,20241206,1281.0,1292.0,1281.0,1296.0,1273.0,1286.0,1284.0,-6.0,-8.0,14453.0,37127.63,17757.0,-615.0,
FG2502.ZCE,20241209,1286.0,1284.0,1282.0,1293.0,1264.0,1275.0,1278.0,-9.0,-6.0,13138.0,33584.12,17569.0,-188.0,
FG2502.ZCE,20241210,1275.0,1278.0,1300.0,1348.0,1300.0,1309.0,1322.0,31.0,44.0,27293.0,72179.13,17788.0,219.0,
FG2502.ZCE,20241211,1309.0,1322.0,1309.0,1318.0,1300.0,1312.0,1311.0,-10.0,-11.0,15488.0,40604.31,17858.0,70.0,
FG2502.ZCE,20241212,1312.0,1311.0,1310.0,1330.0,1308.0,1325.0,1321.0,14.0,10.0,17995.0,47534.12,17915.0,57.0,
FG2502.ZCE,20241213,1325.0,1321.0,1315.0,1323.0,1299.0,1303.0,1311.0,-18.0,-10.0,21654.0,56791.47,18349.0,434.0,
FG2502.ZCE,20241216,1303.0,1311.0,1304.0,1304.0,1272.0,1293.0,1286.0,-18.0,-25.0,19380.0,49828.53,18007.0,-342.0,
FG2502.ZCE,20241217,1293.0,1286.0,1293.0,1314.0,1285.0,1303.0,1301.0,17.0,15.0,13304.0,34625.11,17879.0,-128.0,
FG2502.ZCE,20241218,1303.0,1301.0,1303.0,1317.0,1289.0,1297.0,1303.0,-4.0,2.0,10778.0,28082.74,18199.0,320.0,
FG2502.ZCE,20241219,1297.0,1303.0,1300.0,1340.0,1293.0,1327.0,1320.0,24.0,17.0,20728.0,54716.17,19078.0,879.0,
FG2502.ZCE,20241220,1327.0,1320.0,1329.0,1329.0,1298.0,1304.0,1311.0,-16.0,-9.0,15298.0,40104.82,19589.0,511.0,
FG2502.ZCE,20241223,1304.0,1311.0,1295.0,1312.0,1288.0,1299.0,1302.0,-12.0,-9.0,12990.0,33820.49,19216.0,-373.0,
FG2502.ZCE,20241224,1299.0,1302.0,1301.0,1320.0,1293.0,1313.0,1303.0,11.0,1.0,12238.0,31902.55,19731.0,515.0,
FG2502.ZCE,20241225,1313.0,1303.0,1319.0,1319.0,1286.0,1292.0,1298.0,-11.0,-5.0,13388.0,34751.88,19865.0,134.0,
FG2502.ZCE,20241226,1292.0,1298.0,1289.0,1293.0,1259.0,1266.0,1274.0,-32.0,-24.0,20623.0,52566.36,21508.0,1643.0,
FG2502.ZCE,20241227,1266.0,1274.0,1260.0,1273.0,1255.0,1261.0,1264.0,-13.0,-10.0,17187.0,43456.98,21488.0,-20.0,
FG2502.ZCE,20241230,1261.0,1264.0,1254.0,1263.0,1230.0,1244.0,1243.0,-20.0,-21.0,22231.0,55274.47,23276.0,1788.0,
FG2502.ZCE,20241231,1244.0,1243.0,1248.0,1248.0,1222.0,1235.0,1233.0,-8.0,-10.0,16329.0,40282.61,21646.0,-1630.0,
FG2502.ZCE,20250102,1235.0,1233.0,1236.0,1253.0,1228.0,1241.0,1243.0,8.0,10.0,6139.0,15265.01,21337.0,-309.0,
FG2502.ZCE,20250103,1241.0,1243.0,1241.0,1258.0,1236.0,1253.0,1247.0,10.0,4.0,8834.0,22024.24,19744.0,-1593.0,
FG2502.ZCE,20250106,1253.0,1247.0,1251.0,1276.0,1243.0,1249.0,1260.0,2.0,13.0,10812.0,27239.59,18324.0,-1420.0,
FG2502.ZCE,20250107,1249.0,1260.0,1255.0,1270.0,1248.0,1255.0,1258.0,-5.0,-2.0,6256.0,15741.38,18285.0,-39.0,
FG2502.ZCE,20250108,1255.0,1258.0,1255.0,1261.0,1215.0,1215.0,1234.0,-43.0,-24.0,16564.0,40876.74,16665.0,-1620.0,
FG2502.ZCE,20250109,1215.0,1234.0,1216.0,1246.0,1215.0,1240.0,1231.0,6.0,-3.0,9615.0,23845.92,15977.0,-688.0,
FG2502.ZCE,20250110,1240.0,1231.0,1241.0,1257.0,1235.0,1255.0,1247.0,24.0,16.0,8468.0,21149.63,15201.0,-776.0,
FG2502.ZCE,20250113,1255.0,1247.0,1256.0,1298.0,1253.0,1290.0,1280.0,43.0,33.0,43610.0,111730.57,12624.0,-2577.0,
FG2502.ZCE,20250114,1290.0,1280.0,1290.0,1319.0,1282.0,1314.0,1297.0,34.0,17.0,7936.0,20592.8,9321.0,-3303.0,
FG2502.ZCE,20250115,1314.0,1297.0,1314.0,1322.0,1302.0,1308.0,1311.0,11.0,14.0,3288.0,8619.41,7834.0,-1487.0,
FG2502.ZCE,20250116,1308.0,1311.0,1311.0,1367.0,1305.0,1362.0,1333.0,51.0,22.0,4102.0,10935.82,6383.0,-1451.0,
FG2502.ZCE,20250117,1362.0,1333.0,1360.0,1398.0,1340.0,1389.0,1371.0,56.0,38.0,5692.0,15603.37,4457.0,-1926.0,
FG2502.ZCE,20250120,1389.0,1371.0,1385.0,1389.0,1330.0,1340.0,1353.0,-31.0,-18.0,2887.0,7813.93,3779.0,-678.0,
FG2502.ZCE,20250121,1340.0,1353.0,1338.0,1352.0,1326.0,1330.0,1340.0,-23.0,-13.0,1188.0,3183.32,3249.0,-530.0,
FG2502.ZCE,20250122,1330.0,1340.0,1332.0,1335.0,1312.0,1322.0,1321.0,-18.0,-19.0,1271.0,3358.58,2532.0,-717.0,
FG2502.ZCE,20250123,1322.0,1321.0,1316.0,1341.0,1316.0,1331.0,1330.0,10.0,9.0,1423.0,3784.15,1675.0,-857.0,
FG2502.ZCE,20250124,1331.0,1330.0,1324.0,1347.0,1324.0,1336.0,1336.0,6.0,6.0,781.0,2087.44,1334.0,-341.0,
FG2502.ZCE,20250127,1336.0,1336.0,1324.0,1345.0,1293.0,1294.0,1331.0,-42.0,-5.0,915.0,2436.43,878.0,-456.0,
FG2502.ZCE,20250205,1294.0,1331.0,1313.0,1313.0,1262.0,1262.0,1304.0,-69.0,-27.0,176.0,458.89,723.0,-155.0,
FG2502.ZCE,20250206,1262.0,1304.0,1275.0,1275.0,1259.0,1259.0,1263.0,-45.0,-41.0,20.0,50.52,717.0,-6.0,
FG2502.ZCE,20250207,1259.0,1263.0,1270.0,1270.0,1265.0,1268.0,1268.0,5.0,5.0,30.0,76.07,687.0,-30.0,
FG2502.ZCE,20250210,1268.0,1268.0,1268.0,1268.0,1265.0,1265.0,1267.0,-3.0,-1.0,15.0,38.01,672.0,-15.0,
FG2502.ZCE,20250211,1265.0,1267.0,1314.0,1314.0,1260.0,1260.0,1265.0,-7.0,-2.0,27.0,68.32,648.0,-24.0,
FG2502.ZCE,20250212,1260.0,1265.0,1230.0,1257.0,1222.0,1257.0,1232.0,-8.0,-33.0,35.0,86.22,628.0,-20.0,
FG2502.ZCE,20250213,1257.0,1232.0,,,,1210.0,1210.0,-22.0,-22.0,0.0,0.0,628.0,0.0,
FG2502.ZCE,20250214,1210.0,1210.0,,,,1203.0,1203.0,-7.0,-7.0,0.0,0.0,628.0,0.0,
FG2502.ZCE,20250217,1203.0,1203.0,,,,1203.0,1203.0,0.0,0.0,0.0,0.0,628.0,0.0,
FG2502.ZCE,20250218,1203.0,1203.0,1210.0,1213.0,1210.0,1213.0,1211.0,10.0,8.0,21.0,50.86,0.0,-628.0,
1 ts_code trade_date pre_close pre_settle open high low close settle change1 change2 vol amount oi oi_chg delv_settle
2 FG2502.ZCE 20240223 1548.0 1573.0 1573.0 1556.0 1569.0 1566.0 21.0 18.0 24.0 75.16 20.0
3 FG2502.ZCE 20240226 1569.0 1566.0 1569.0 1569.0 1543.0 1550.0 1553.0 -16.0 -13.0 20.0 62.1 29.0 9.0
4 FG2502.ZCE 20240227 1550.0 1553.0 1551.0 1567.0 1548.0 1567.0 1555.0 14.0 2.0 29.0 90.22 37.0 8.0
5 FG2502.ZCE 20240228 1567.0 1555.0 1567.0 1567.0 1535.0 1541.0 1551.0 -14.0 -4.0 56.0 173.72 52.0 15.0
6 FG2502.ZCE 20240229 1541.0 1551.0 1534.0 1548.0 1534.0 1542.0 1542.0 -9.0 -9.0 20.0 61.68 59.0 7.0
7 FG2502.ZCE 20240301 1542.0 1542.0 1547.0 1554.0 1540.0 1543.0 1545.0 1.0 3.0 592.0 1829.48 622.0 563.0
8 FG2502.ZCE 20240304 1543.0 1545.0 1541.0 1545.0 1525.0 1534.0 1534.0 -11.0 -11.0 65.0 199.48 650.0 28.0
9 FG2502.ZCE 20240305 1534.0 1534.0 1538.0 1559.0 1527.0 1527.0 1542.0 -7.0 8.0 107.0 329.88 698.0 48.0
10 FG2502.ZCE 20240306 1527.0 1542.0 1524.0 1536.0 1520.0 1530.0 1528.0 -12.0 -14.0 74.0 226.08 730.0 32.0
11 FG2502.ZCE 20240307 1530.0 1528.0 1534.0 1538.0 1516.0 1523.0 1530.0 -5.0 2.0 101.0 309.04 768.0 38.0
12 FG2502.ZCE 20240308 1523.0 1530.0 1526.0 1534.0 1526.0 1530.0 1530.0 0.0 0.0 43.0 131.55 771.0 3.0
13 FG2502.ZCE 20240311 1530.0 1530.0 1533.0 1543.0 1501.0 1533.0 1529.0 3.0 -1.0 208.0 636.15 742.0 -29.0
14 FG2502.ZCE 20240312 1533.0 1529.0 1535.0 1538.0 1526.0 1538.0 1532.0 9.0 3.0 65.0 199.18 755.0 13.0
15 FG2502.ZCE 20240313 1538.0 1532.0 1540.0 1540.0 1529.0 1531.0 1536.0 -1.0 4.0 74.0 227.29 776.0 21.0
16 FG2502.ZCE 20240314 1531.0 1536.0 1541.0 1543.0 1518.0 1528.0 1529.0 -8.0 -7.0 109.0 333.33 780.0 4.0
17 FG2502.ZCE 20240315 1528.0 1529.0 1525.0 1539.0 1524.0 1529.0 1530.0 0.0 1.0 90.0 275.43 826.0 46.0
18 FG2502.ZCE 20240318 1529.0 1530.0 1525.0 1525.0 1488.0 1494.0 1502.0 -36.0 -28.0 293.0 880.14 1004.0 178.0
19 FG2502.ZCE 20240319 1494.0 1502.0 1497.0 1510.0 1490.0 1501.0 1498.0 -1.0 -4.0 93.0 278.58 1029.0 25.0
20 FG2502.ZCE 20240320 1501.0 1498.0 1485.0 1510.0 1471.0 1497.0 1495.0 -1.0 -3.0 126.0 376.74 1081.0 52.0
21 FG2502.ZCE 20240321 1497.0 1495.0 1491.0 1523.0 1491.0 1510.0 1507.0 15.0 12.0 159.0 479.33 1141.0 60.0
22 FG2502.ZCE 20240322 1510.0 1507.0 1513.0 1525.0 1504.0 1504.0 1515.0 -3.0 8.0 82.0 248.47 1176.0 35.0
23 FG2502.ZCE 20240325 1504.0 1515.0 1503.0 1511.0 1478.0 1478.0 1492.0 -37.0 -23.0 108.0 322.32 1228.0 52.0
24 FG2502.ZCE 20240326 1478.0 1492.0 1482.0 1482.0 1470.0 1475.0 1475.0 -17.0 -17.0 107.0 315.65 1272.0 44.0
25 FG2502.ZCE 20240327 1475.0 1475.0 1477.0 1478.0 1440.0 1447.0 1459.0 -28.0 -16.0 240.0 700.26 1427.0 155.0
26 FG2502.ZCE 20240328 1447.0 1459.0 1442.0 1451.0 1423.0 1426.0 1431.0 -33.0 -28.0 127.0 363.52 1464.0 37.0
27 FG2502.ZCE 20240329 1426.0 1431.0 1430.0 1437.0 1413.0 1427.0 1422.0 -4.0 -9.0 202.0 574.56 1608.0 144.0
28 FG2502.ZCE 20240401 1427.0 1422.0 1418.0 1448.0 1418.0 1448.0 1433.0 26.0 11.0 152.0 435.71 1654.0 46.0
29 FG2502.ZCE 20240402 1448.0 1433.0 1453.0 1453.0 1432.0 1436.0 1439.0 3.0 6.0 86.0 247.58 1697.0 43.0
30 FG2502.ZCE 20240403 1436.0 1439.0 1439.0 1455.0 1436.0 1443.0 1448.0 4.0 9.0 109.0 315.59 1735.0 38.0
31 FG2502.ZCE 20240408 1443.0 1448.0 1466.0 1490.0 1459.0 1490.0 1483.0 42.0 35.0 318.0 943.12 1485.0 -250.0
32 FG2502.ZCE 20240409 1490.0 1483.0 1483.0 1511.0 1474.0 1509.0 1496.0 26.0 13.0 321.0 960.29 1425.0 -60.0
33 FG2502.ZCE 20240410 1509.0 1496.0 1512.0 1525.0 1495.0 1503.0 1512.0 7.0 16.0 204.0 617.08 1389.0 -36.0
34 FG2502.ZCE 20240411 1503.0 1512.0 1505.0 1519.0 1492.0 1493.0 1508.0 -19.0 -4.0 229.0 690.52 1349.0 -40.0
35 FG2502.ZCE 20240412 1493.0 1508.0 1490.0 1510.0 1485.0 1505.0 1496.0 -3.0 -12.0 110.0 329.11 1335.0 -14.0
36 FG2502.ZCE 20240415 1505.0 1496.0 1501.0 1505.0 1465.0 1485.0 1481.0 -11.0 -15.0 250.0 740.54 1311.0 -24.0
37 FG2502.ZCE 20240416 1485.0 1481.0 1488.0 1489.0 1471.0 1476.0 1476.0 -5.0 -5.0 78.0 230.24 1365.0 54.0
38 FG2502.ZCE 20240417 1476.0 1476.0 1474.0 1488.0 1469.0 1488.0 1479.0 12.0 3.0 239.0 706.72 1178.0 -187.0
39 FG2502.ZCE 20240418 1488.0 1479.0 1520.0 1524.0 1486.0 1521.0 1513.0 42.0 34.0 235.0 711.11 1156.0 -22.0
40 FG2502.ZCE 20240419 1521.0 1513.0 1522.0 1527.0 1506.0 1515.0 1518.0 2.0 5.0 137.0 415.86 1137.0 -19.0
41 FG2502.ZCE 20240422 1515.0 1518.0 1516.0 1543.0 1511.0 1525.0 1527.0 7.0 9.0 155.0 473.41 1152.0 15.0
42 FG2502.ZCE 20240423 1525.0 1527.0 1531.0 1540.0 1514.0 1514.0 1525.0 -13.0 -2.0 90.0 274.56 1130.0 -22.0
43 FG2502.ZCE 20240424 1514.0 1525.0 1514.0 1555.0 1514.0 1546.0 1546.0 21.0 21.0 219.0 677.11 1068.0 -62.0
44 FG2502.ZCE 20240425 1546.0 1546.0 1551.0 1566.0 1543.0 1556.0 1557.0 10.0 11.0 137.0 426.75 1064.0 -4.0
45 FG2502.ZCE 20240426 1556.0 1557.0 1560.0 1562.0 1540.0 1558.0 1554.0 1.0 -3.0 64.0 198.87 1066.0 2.0
46 FG2502.ZCE 20240429 1558.0 1554.0 1553.0 1557.0 1535.0 1546.0 1550.0 -8.0 -4.0 75.0 232.51 1050.0 -16.0
47 FG2502.ZCE 20240430 1546.0 1550.0 1558.0 1565.0 1530.0 1537.0 1543.0 -13.0 -7.0 108.0 333.31 1079.0 29.0
48 FG2502.ZCE 20240506 1537.0 1543.0 1548.0 1595.0 1547.0 1588.0 1570.0 45.0 27.0 336.0 1055.21 962.0 -117.0
49 FG2502.ZCE 20240507 1588.0 1570.0 1597.0 1610.0 1584.0 1590.0 1598.0 20.0 28.0 104.0 332.37 950.0 -12.0
50 FG2502.ZCE 20240508 1590.0 1598.0 1587.0 1600.0 1579.0 1585.0 1587.0 -13.0 -11.0 76.0 241.17 928.0 -22.0
51 FG2502.ZCE 20240509 1585.0 1587.0 1584.0 1613.0 1584.0 1600.0 1600.0 13.0 13.0 108.0 345.55 940.0 12.0
52 FG2502.ZCE 20240510 1600.0 1600.0 1620.0 1627.0 1590.0 1606.0 1613.0 6.0 13.0 176.0 567.94 951.0 11.0
53 FG2502.ZCE 20240513 1606.0 1613.0 1603.0 1611.0 1588.0 1607.0 1598.0 -6.0 -15.0 76.0 242.88 944.0 -7.0
54 FG2502.ZCE 20240514 1607.0 1598.0 1594.0 1597.0 1570.0 1587.0 1581.0 -11.0 -17.0 2635.0 8331.14 3436.0 2492.0
55 FG2502.ZCE 20240515 1587.0 1581.0 1570.0 1583.0 1564.0 1578.0 1578.0 -3.0 -3.0 159.0 501.87 3536.0 100.0
56 FG2502.ZCE 20240516 1578.0 1578.0 1578.0 1600.0 1574.0 1597.0 1583.0 19.0 5.0 416.0 1317.2 3649.0 113.0
57 FG2502.ZCE 20240517 1597.0 1583.0 1597.0 1633.0 1597.0 1630.0 1620.0 47.0 37.0 140.0 453.47 3625.0 -24.0
58 FG2502.ZCE 20240520 1630.0 1620.0 1628.0 1651.0 1627.0 1636.0 1637.0 16.0 17.0 268.0 877.35 3758.0 133.0
59 FG2502.ZCE 20240521 1636.0 1637.0 1654.0 1679.0 1642.0 1663.0 1668.0 26.0 31.0 408.0 1360.73 3991.0 233.0
60 FG2502.ZCE 20240522 1663.0 1668.0 1672.0 1717.0 1658.0 1707.0 1694.0 39.0 26.0 338.0 1145.09 4101.0 110.0
61 FG2502.ZCE 20240523 1707.0 1694.0 1707.0 1720.0 1675.0 1694.0 1702.0 0.0 8.0 339.0 1153.69 4203.0 102.0
62 FG2502.ZCE 20240524 1694.0 1702.0 1700.0 1738.0 1698.0 1726.0 1719.0 24.0 17.0 327.0 1124.44 4317.0 114.0
63 FG2502.ZCE 20240527 1726.0 1719.0 1729.0 1749.0 1726.0 1740.0 1738.0 21.0 19.0 103.0 358.05 4313.0 -4.0
64 FG2502.ZCE 20240528 1740.0 1738.0 1734.0 1754.0 1720.0 1722.0 1739.0 -16.0 1.0 336.0 1168.91 4279.0 -34.0
65 FG2502.ZCE 20240529 1722.0 1739.0 1726.0 1784.0 1703.0 1784.0 1745.0 45.0 6.0 201.0 701.38 4367.0 88.0
66 FG2502.ZCE 20240530 1784.0 1745.0 1788.0 1788.0 1730.0 1744.0 1768.0 -1.0 23.0 190.0 671.9 4356.0 -11.0
67 FG2502.ZCE 20240531 1744.0 1768.0 1734.0 1752.0 1733.0 1739.0 1741.0 -29.0 -27.0 74.0 257.64 4337.0 -19.0
68 FG2502.ZCE 20240603 1739.0 1741.0 1744.0 1744.0 1678.0 1692.0 1696.0 -49.0 -45.0 587.0 1990.56 4547.0 210.0
69 FG2502.ZCE 20240604 1692.0 1696.0 1692.0 1722.0 1669.0 1711.0 1697.0 15.0 1.0 488.0 1655.89 4870.0 323.0
70 FG2502.ZCE 20240605 1711.0 1697.0 1709.0 1716.0 1688.0 1708.0 1704.0 11.0 7.0 365.0 1244.07 4957.0 87.0
71 FG2502.ZCE 20240606 1708.0 1704.0 1708.0 1733.0 1706.0 1731.0 1728.0 27.0 24.0 1962.0 6780.42 6702.0 1745.0
72 FG2502.ZCE 20240607 1731.0 1728.0 1734.0 1741.0 1700.0 1707.0 1713.0 -21.0 -15.0 653.0 2237.53 7008.0 306.0
73 FG2502.ZCE 20240611 1707.0 1713.0 1705.0 1714.0 1679.0 1681.0 1688.0 -32.0 -25.0 700.0 2363.35 7220.0 212.0
74 FG2502.ZCE 20240612 1681.0 1688.0 1685.0 1696.0 1676.0 1684.0 1693.0 -4.0 5.0 2206.0 7467.73 9172.0 1952.0
75 FG2502.ZCE 20240613 1684.0 1693.0 1698.0 1698.0 1641.0 1654.0 1658.0 -39.0 -35.0 792.0 2625.92 9450.0 278.0
76 FG2502.ZCE 20240614 1654.0 1658.0 1664.0 1669.0 1645.0 1658.0 1658.0 0.0 0.0 1648.0 5466.36 10634.0 1184.0
77 FG2502.ZCE 20240617 1658.0 1658.0 1657.0 1657.0 1599.0 1604.0 1626.0 -54.0 -32.0 595.0 1934.61 10669.0 35.0
78 FG2502.ZCE 20240618 1604.0 1626.0 1607.0 1619.0 1579.0 1585.0 1601.0 -41.0 -25.0 441.0 1411.87 10572.0 -97.0
79 FG2502.ZCE 20240619 1585.0 1601.0 1581.0 1601.0 1577.0 1587.0 1588.0 -14.0 -13.0 331.0 1051.33 10649.0 77.0
80 FG2502.ZCE 20240620 1587.0 1588.0 1583.0 1598.0 1570.0 1591.0 1587.0 3.0 -1.0 382.0 1212.66 10473.0 -176.0
81 FG2502.ZCE 20240621 1591.0 1587.0 1591.0 1615.0 1583.0 1588.0 1600.0 1.0 13.0 345.0 1104.14 10284.0 -189.0
82 FG2502.ZCE 20240624 1588.0 1600.0 1572.0 1591.0 1539.0 1545.0 1560.0 -55.0 -40.0 552.0 1722.39 10146.0 -138.0
83 FG2502.ZCE 20240625 1545.0 1560.0 1541.0 1560.0 1541.0 1557.0 1550.0 -3.0 -10.0 505.0 1565.6 9729.0 -417.0
84 FG2502.ZCE 20240626 1557.0 1550.0 1560.0 1566.0 1539.0 1564.0 1551.0 14.0 1.0 203.0 629.57 9751.0 22.0
85 FG2502.ZCE 20240627 1564.0 1551.0 1568.0 1570.0 1545.0 1553.0 1556.0 2.0 5.0 225.0 700.0 9765.0 14.0
86 FG2502.ZCE 20240628 1553.0 1556.0 1556.0 1578.0 1546.0 1577.0 1566.0 21.0 10.0 267.0 836.48 9782.0 17.0
87 FG2502.ZCE 20240701 1577.0 1566.0 1582.0 1592.0 1560.0 1576.0 1574.0 10.0 8.0 350.0 1102.01 9972.0 190.0
88 FG2502.ZCE 20240702 1576.0 1574.0 1577.0 1604.0 1572.0 1601.0 1592.0 27.0 18.0 298.0 948.62 9968.0 -4.0
89 FG2502.ZCE 20240703 1601.0 1592.0 1602.0 1610.0 1588.0 1608.0 1597.0 16.0 5.0 221.0 706.08 9941.0 -27.0
90 FG2502.ZCE 20240704 1608.0 1597.0 1608.0 1618.0 1592.0 1594.0 1607.0 -3.0 10.0 214.0 687.65 9993.0 52.0
91 FG2502.ZCE 20240705 1594.0 1607.0 1605.0 1605.0 1562.0 1562.0 1574.0 -45.0 -33.0 384.0 1208.51 10060.0 67.0
92 FG2502.ZCE 20240708 1562.0 1574.0 1559.0 1570.0 1541.0 1547.0 1556.0 -27.0 -18.0 230.0 715.59 10110.0 50.0
93 FG2502.ZCE 20240709 1547.0 1556.0 1548.0 1562.0 1538.0 1557.0 1547.0 1.0 -9.0 144.0 445.57 10134.0 24.0
94 FG2502.ZCE 20240710 1557.0 1547.0 1559.0 1559.0 1507.0 1516.0 1534.0 -31.0 -13.0 410.0 1257.86 10160.0 26.0
95 FG2502.ZCE 20240711 1516.0 1534.0 1521.0 1536.0 1506.0 1524.0 1524.0 -10.0 -10.0 273.0 832.02 10156.0 -4.0
96 FG2502.ZCE 20240712 1524.0 1524.0 1529.0 1540.0 1496.0 1533.0 1528.0 9.0 4.0 218.0 666.37 10102.0 -54.0
97 FG2502.ZCE 20240715 1533.0 1528.0 1527.0 1538.0 1515.0 1529.0 1526.0 1.0 -2.0 256.0 781.39 10052.0 -50.0
98 FG2502.ZCE 20240716 1529.0 1526.0 1521.0 1527.0 1512.0 1523.0 1518.0 -3.0 -8.0 2598.0 7886.46 7557.0 -2495.0
99 FG2502.ZCE 20240717 1523.0 1518.0 1520.0 1533.0 1503.0 1517.0 1520.0 -1.0 2.0 269.0 817.8 7549.0 -8.0
100 FG2502.ZCE 20240718 1517.0 1520.0 1519.0 1538.0 1513.0 1533.0 1527.0 13.0 7.0 262.0 800.4 7514.0 -35.0
101 FG2502.ZCE 20240719 1533.0 1527.0 1532.0 1535.0 1519.0 1524.0 1525.0 -3.0 -2.0 129.0 393.56 7523.0 9.0
102 FG2502.ZCE 20240722 1524.0 1525.0 1521.0 1529.0 1499.0 1507.0 1510.0 -18.0 -15.0 482.0 1455.91 7681.0 158.0
103 FG2502.ZCE 20240723 1507.0 1510.0 1512.0 1519.0 1490.0 1494.0 1501.0 -16.0 -9.0 193.0 579.49 7744.0 63.0
104 FG2502.ZCE 20240724 1494.0 1501.0 1491.0 1506.0 1486.0 1495.0 1493.0 -6.0 -8.0 159.0 474.89 7806.0 62.0
105 FG2502.ZCE 20240725 1495.0 1493.0 1497.0 1500.0 1476.0 1484.0 1492.0 -9.0 -1.0 233.0 695.16 7781.0 -25.0
106 FG2502.ZCE 20240726 1484.0 1492.0 1483.0 1499.0 1472.0 1472.0 1488.0 -20.0 -4.0 228.0 678.51 7833.0 52.0
107 FG2502.ZCE 20240729 1472.0 1488.0 1471.0 1476.0 1428.0 1436.0 1454.0 -52.0 -34.0 323.0 939.56 7898.0 65.0
108 FG2502.ZCE 20240730 1436.0 1454.0 1436.0 1442.0 1419.0 1424.0 1425.0 -30.0 -29.0 732.0 2086.83 7428.0 -470.0
109 FG2502.ZCE 20240731 1424.0 1425.0 1426.0 1450.0 1408.0 1449.0 1435.0 24.0 10.0 232.0 665.8 7392.0 -36.0
110 FG2502.ZCE 20240801 1449.0 1435.0 1450.0 1468.0 1428.0 1433.0 1447.0 -2.0 12.0 221.0 639.73 7321.0 -71.0
111 FG2502.ZCE 20240802 1433.0 1447.0 1436.0 1454.0 1419.0 1453.0 1438.0 6.0 -9.0 248.0 713.07 7245.0 -76.0
112 FG2502.ZCE 20240805 1453.0 1438.0 1448.0 1452.0 1420.0 1439.0 1441.0 1.0 3.0 378.0 1089.62 7144.0 -101.0
113 FG2502.ZCE 20240806 1439.0 1441.0 1430.0 1449.0 1423.0 1431.0 1438.0 -10.0 -3.0 118.0 339.44 7148.0 4.0
114 FG2502.ZCE 20240807 1431.0 1438.0 1430.0 1432.0 1410.0 1417.0 1422.0 -21.0 -16.0 171.0 486.25 7160.0 12.0
115 FG2502.ZCE 20240808 1417.0 1422.0 1422.0 1429.0 1391.0 1393.0 1410.0 -29.0 -12.0 155.0 437.13 7176.0 16.0
116 FG2502.ZCE 20240809 1393.0 1410.0 1398.0 1429.0 1398.0 1409.0 1415.0 -1.0 5.0 341.0 965.08 7105.0 -71.0
117 FG2502.ZCE 20240812 1409.0 1415.0 1412.0 1412.0 1384.0 1399.0 1398.0 -16.0 -17.0 269.0 752.38 7084.0 -21.0
118 FG2502.ZCE 20240813 1399.0 1398.0 1401.0 1401.0 1349.0 1355.0 1382.0 -43.0 -16.0 903.0 2495.7 6403.0 -681.0
119 FG2502.ZCE 20240814 1355.0 1382.0 1354.0 1354.0 1316.0 1328.0 1332.0 -54.0 -50.0 702.0 1869.85 6447.0 44.0
120 FG2502.ZCE 20240815 1328.0 1332.0 1326.0 1335.0 1300.0 1322.0 1318.0 -10.0 -14.0 130.0 342.79 6452.0 5.0
121 FG2502.ZCE 20240816 1322.0 1318.0 1329.0 1334.0 1311.0 1311.0 1324.0 -7.0 6.0 112.0 296.61 6462.0 10.0
122 FG2502.ZCE 20240819 1311.0 1324.0 1306.0 1331.0 1297.0 1311.0 1308.0 -13.0 -16.0 636.0 1664.15 5953.0 -509.0
123 FG2502.ZCE 20240820 1311.0 1308.0 1319.0 1337.0 1305.0 1328.0 1323.0 20.0 15.0 268.0 709.38 5942.0 -11.0
124 FG2502.ZCE 20240821 1328.0 1323.0 1344.0 1360.0 1324.0 1359.0 1347.0 36.0 24.0 346.0 932.22 5988.0 46.0
125 FG2502.ZCE 20240822 1359.0 1347.0 1355.0 1363.0 1295.0 1304.0 1325.0 -43.0 -22.0 374.0 990.82 6070.0 82.0
126 FG2502.ZCE 20240823 1304.0 1325.0 1307.0 1308.0 1286.0 1290.0 1298.0 -35.0 -27.0 237.0 615.07 6099.0 29.0
127 FG2502.ZCE 20240826 1290.0 1298.0 1275.0 1303.0 1269.0 1292.0 1285.0 -6.0 -13.0 385.0 989.28 6154.0 55.0
128 FG2502.ZCE 20240827 1292.0 1285.0 1292.0 1317.0 1282.0 1310.0 1299.0 25.0 14.0 471.0 1223.36 6217.0 63.0
129 FG2502.ZCE 20240828 1310.0 1299.0 1299.0 1317.0 1290.0 1295.0 1304.0 -4.0 5.0 364.0 949.32 6220.0 3.0
130 FG2502.ZCE 20240829 1295.0 1304.0 1292.0 1318.0 1288.0 1304.0 1304.0 0.0 0.0 600.0 1564.49 6276.0 56.0
131 FG2502.ZCE 20240830 1304.0 1304.0 1305.0 1324.0 1293.0 1308.0 1306.0 4.0 2.0 379.0 989.89 6290.0 14.0
132 FG2502.ZCE 20240902 1308.0 1306.0 1306.0 1311.0 1233.0 1234.0 1271.0 -72.0 -35.0 1307.0 3321.77 6203.0 -87.0
133 FG2502.ZCE 20240903 1234.0 1271.0 1230.0 1246.0 1201.0 1201.0 1221.0 -70.0 -50.0 1190.0 2905.71 6116.0 -87.0
134 FG2502.ZCE 20240904 1201.0 1221.0 1206.0 1211.0 1164.0 1177.0 1188.0 -44.0 -33.0 1328.0 3156.52 5664.0 -452.0
135 FG2502.ZCE 20240905 1177.0 1188.0 1185.0 1212.0 1167.0 1175.0 1190.0 -13.0 2.0 1210.0 2879.24 5274.0 -390.0
136 FG2502.ZCE 20240906 1175.0 1190.0 1190.0 1190.0 1151.0 1164.0 1168.0 -26.0 -22.0 1578.0 3685.58 5101.0 -173.0
137 FG2502.ZCE 20240909 1164.0 1168.0 1170.0 1170.0 1136.0 1160.0 1155.0 -8.0 -13.0 751.0 1734.87 5140.0 39.0
138 FG2502.ZCE 20240910 1160.0 1155.0 1162.0 1167.0 1126.0 1130.0 1144.0 -25.0 -11.0 963.0 2202.86 5461.0 321.0
139 FG2502.ZCE 20240911 1130.0 1144.0 1119.0 1132.0 1096.0 1128.0 1110.0 -16.0 -34.0 1211.0 2689.53 5188.0 -273.0
140 FG2502.ZCE 20240912 1128.0 1110.0 1124.0 1130.0 1050.0 1089.0 1090.0 -21.0 -20.0 3282.0 7152.05 5844.0 656.0
141 FG2502.ZCE 20240913 1089.0 1090.0 1093.0 1107.0 1071.0 1075.0 1090.0 -15.0 0.0 1450.0 3159.79 6275.0 431.0
142 FG2502.ZCE 20240918 1075.0 1090.0 1070.0 1083.0 1050.0 1072.0 1067.0 -18.0 -23.0 771.0 1644.89 6498.0 223.0
143 FG2502.ZCE 20240919 1072.0 1067.0 1069.0 1121.0 1065.0 1117.0 1092.0 50.0 25.0 1716.0 3749.07 6550.0 52.0
144 FG2502.ZCE 20240920 1117.0 1092.0 1117.0 1117.0 1084.0 1092.0 1096.0 0.0 4.0 1682.0 3688.3 6449.0 -101.0
145 FG2502.ZCE 20240923 1092.0 1096.0 1094.0 1122.0 1073.0 1116.0 1095.0 20.0 -1.0 1174.0 2571.51 6494.0 45.0
146 FG2502.ZCE 20240924 1116.0 1095.0 1113.0 1178.0 1110.0 1172.0 1145.0 77.0 50.0 1820.0 4167.71 6657.0 163.0
147 FG2502.ZCE 20240925 1172.0 1145.0 1171.0 1246.0 1167.0 1189.0 1205.0 44.0 60.0 4715.0 11361.86 7667.0 1010.0
148 FG2502.ZCE 20240926 1189.0 1205.0 1185.0 1219.0 1171.0 1213.0 1198.0 8.0 -7.0 2540.0 6085.82 7895.0 228.0
149 FG2502.ZCE 20240927 1213.0 1198.0 1221.0 1272.0 1217.0 1270.0 1244.0 72.0 46.0 2509.0 6242.86 8123.0 228.0
150 FG2502.ZCE 20240930 1270.0 1244.0 1257.0 1369.0 1257.0 1369.0 1333.0 125.0 89.0 4407.0 11746.94 8143.0 20.0
151 FG2502.ZCE 20241008 1369.0 1333.0 1373.0 1416.0 1250.0 1276.0 1340.0 -57.0 7.0 3719.0 9969.86 8034.0 -109.0
152 FG2502.ZCE 20241009 1276.0 1340.0 1280.0 1292.0 1251.0 1257.0 1273.0 -83.0 -67.0 2122.0 5403.7 8209.0 175.0
153 FG2502.ZCE 20241010 1257.0 1273.0 1241.0 1272.0 1208.0 1223.0 1242.0 -50.0 -31.0 4509.0 11202.47 10237.0 2028.0
154 FG2502.ZCE 20241011 1223.0 1242.0 1223.0 1253.0 1223.0 1253.0 1236.0 11.0 -6.0 1316.0 3252.9 10339.0 102.0
155 FG2502.ZCE 20241014 1253.0 1236.0 1253.0 1316.0 1235.0 1301.0 1284.0 65.0 48.0 3882.0 9967.24 10233.0 -106.0
156 FG2502.ZCE 20241015 1301.0 1284.0 1284.0 1385.0 1284.0 1365.0 1343.0 81.0 59.0 4140.0 11123.21 10769.0 536.0
157 FG2502.ZCE 20241016 1365.0 1343.0 1373.0 1406.0 1354.0 1378.0 1387.0 35.0 44.0 3153.0 8746.17 11005.0 236.0
158 FG2502.ZCE 20241017 1378.0 1387.0 1380.0 1403.0 1251.0 1256.0 1344.0 -131.0 -43.0 5483.0 14739.55 11023.0 18.0
159 FG2502.ZCE 20241018 1256.0 1344.0 1264.0 1331.0 1257.0 1311.0 1290.0 -33.0 -54.0 3109.0 8018.45 11126.0 103.0
160 FG2502.ZCE 20241021 1311.0 1290.0 1308.0 1327.0 1294.0 1325.0 1312.0 35.0 22.0 1759.0 4614.58 11307.0 181.0
161 FG2502.ZCE 20241022 1325.0 1312.0 1318.0 1353.0 1311.0 1337.0 1337.0 25.0 25.0 3031.0 8106.78 11919.0 612.0
162 FG2502.ZCE 20241023 1337.0 1337.0 1342.0 1363.0 1316.0 1326.0 1338.0 -11.0 1.0 2554.0 6832.15 12471.0 552.0
163 FG2502.ZCE 20241024 1326.0 1338.0 1325.0 1411.0 1325.0 1406.0 1368.0 68.0 30.0 5669.0 15508.07 13781.0 1310.0
164 FG2502.ZCE 20241025 1406.0 1368.0 1407.0 1426.0 1394.0 1412.0 1411.0 44.0 43.0 3565.0 10057.47 13769.0 -12.0
165 FG2502.ZCE 20241028 1412.0 1411.0 1405.0 1472.0 1385.0 1467.0 1444.0 56.0 33.0 4696.0 13566.52 14589.0 820.0
166 FG2502.ZCE 20241029 1467.0 1444.0 1460.0 1481.0 1420.0 1437.0 1451.0 -7.0 7.0 5626.0 16326.12 15176.0 587.0
167 FG2502.ZCE 20241030 1437.0 1451.0 1446.0 1483.0 1405.0 1445.0 1451.0 -6.0 0.0 6855.0 19898.32 15486.0 310.0
168 FG2502.ZCE 20241031 1445.0 1451.0 1450.0 1455.0 1417.0 1433.0 1440.0 -18.0 -11.0 4965.0 14304.03 15638.0 152.0
169 FG2502.ZCE 20241101 1433.0 1440.0 1427.0 1446.0 1417.0 1439.0 1432.0 -1.0 -8.0 8517.0 24387.86 16149.0 511.0
170 FG2502.ZCE 20241104 1439.0 1432.0 1445.0 1452.0 1376.0 1413.0 1405.0 -19.0 -27.0 10663.0 29964.07 16263.0 114.0
171 FG2502.ZCE 20241105 1413.0 1405.0 1414.0 1470.0 1404.0 1459.0 1431.0 54.0 26.0 12423.0 35551.34 17345.0 1082.0
172 FG2502.ZCE 20241106 1459.0 1431.0 1467.0 1482.0 1444.0 1460.0 1460.0 29.0 29.0 12985.0 37922.76 17101.0 -244.0
173 FG2502.ZCE 20241107 1460.0 1460.0 1457.0 1466.0 1427.0 1453.0 1452.0 -7.0 -8.0 13671.0 39702.29 17265.0 164.0
174 FG2502.ZCE 20241108 1453.0 1452.0 1456.0 1476.0 1416.0 1427.0 1446.0 -25.0 -6.0 17397.0 50320.89 17894.0 629.0
175 FG2502.ZCE 20241111 1427.0 1446.0 1427.0 1450.0 1362.0 1388.0 1410.0 -58.0 -36.0 18482.0 52116.29 18013.0 119.0
176 FG2502.ZCE 20241112 1388.0 1410.0 1383.0 1390.0 1356.0 1374.0 1373.0 -36.0 -37.0 9997.0 27458.2 18715.0 702.0
177 FG2502.ZCE 20241113 1374.0 1373.0 1375.0 1404.0 1365.0 1392.0 1381.0 19.0 8.0 10399.0 28729.17 19109.0 394.0
178 FG2502.ZCE 20241114 1392.0 1381.0 1399.0 1399.0 1341.0 1341.0 1372.0 -40.0 -9.0 9352.0 25671.06 18577.0 -532.0
179 FG2502.ZCE 20241115 1341.0 1372.0 1342.0 1360.0 1317.0 1324.0 1335.0 -48.0 -37.0 11435.0 30539.48 19836.0 1259.0
180 FG2502.ZCE 20241118 1324.0 1335.0 1324.0 1331.0 1290.0 1306.0 1309.0 -29.0 -26.0 16611.0 43489.76 19973.0 137.0
181 FG2502.ZCE 20241119 1306.0 1309.0 1304.0 1327.0 1300.0 1320.0 1312.0 11.0 3.0 12240.0 32116.75 19919.0 -54.0
182 FG2502.ZCE 20241120 1320.0 1312.0 1316.0 1325.0 1307.0 1315.0 1315.0 3.0 3.0 11799.0 31022.45 19539.0 -380.0
183 FG2502.ZCE 20241121 1315.0 1315.0 1313.0 1353.0 1311.0 1341.0 1336.0 26.0 21.0 17968.0 48003.53 19291.0 -248.0
184 FG2502.ZCE 20241122 1341.0 1336.0 1345.0 1347.0 1295.0 1305.0 1320.0 -31.0 -16.0 16584.0 43786.04 19124.0 -167.0
185 FG2502.ZCE 20241125 1305.0 1320.0 1304.0 1330.0 1297.0 1305.0 1310.0 -15.0 -10.0 17869.0 46802.98 19157.0 33.0
186 FG2502.ZCE 20241126 1305.0 1310.0 1304.0 1311.0 1280.0 1304.0 1298.0 -6.0 -12.0 22569.0 58608.61 16640.0 -2517.0
187 FG2502.ZCE 20241127 1304.0 1298.0 1301.0 1317.0 1297.0 1303.0 1307.0 5.0 9.0 15687.0 41016.22 17475.0 835.0
188 FG2502.ZCE 20241128 1303.0 1307.0 1306.0 1310.0 1291.0 1309.0 1302.0 2.0 -5.0 14275.0 37180.11 17663.0 188.0
189 FG2502.ZCE 20241129 1309.0 1302.0 1308.0 1338.0 1306.0 1328.0 1324.0 26.0 22.0 23629.0 62561.45 18134.0 471.0
190 FG2502.ZCE 20241202 1328.0 1324.0 1328.0 1366.0 1319.0 1354.0 1343.0 30.0 19.0 20705.0 55598.5 17441.0 -693.0
191 FG2502.ZCE 20241203 1354.0 1343.0 1358.0 1358.0 1334.0 1341.0 1342.0 -2.0 -1.0 16801.0 45106.27 18266.0 825.0
192 FG2502.ZCE 20241204 1341.0 1342.0 1339.0 1339.0 1309.0 1315.0 1323.0 -27.0 -19.0 26030.0 68863.09 18445.0 179.0
193 FG2502.ZCE 20241205 1315.0 1323.0 1316.0 1316.0 1266.0 1281.0 1292.0 -42.0 -31.0 22876.0 59102.73 18372.0 -73.0
194 FG2502.ZCE 20241206 1281.0 1292.0 1281.0 1296.0 1273.0 1286.0 1284.0 -6.0 -8.0 14453.0 37127.63 17757.0 -615.0
195 FG2502.ZCE 20241209 1286.0 1284.0 1282.0 1293.0 1264.0 1275.0 1278.0 -9.0 -6.0 13138.0 33584.12 17569.0 -188.0
196 FG2502.ZCE 20241210 1275.0 1278.0 1300.0 1348.0 1300.0 1309.0 1322.0 31.0 44.0 27293.0 72179.13 17788.0 219.0
197 FG2502.ZCE 20241211 1309.0 1322.0 1309.0 1318.0 1300.0 1312.0 1311.0 -10.0 -11.0 15488.0 40604.31 17858.0 70.0
198 FG2502.ZCE 20241212 1312.0 1311.0 1310.0 1330.0 1308.0 1325.0 1321.0 14.0 10.0 17995.0 47534.12 17915.0 57.0
199 FG2502.ZCE 20241213 1325.0 1321.0 1315.0 1323.0 1299.0 1303.0 1311.0 -18.0 -10.0 21654.0 56791.47 18349.0 434.0
200 FG2502.ZCE 20241216 1303.0 1311.0 1304.0 1304.0 1272.0 1293.0 1286.0 -18.0 -25.0 19380.0 49828.53 18007.0 -342.0
201 FG2502.ZCE 20241217 1293.0 1286.0 1293.0 1314.0 1285.0 1303.0 1301.0 17.0 15.0 13304.0 34625.11 17879.0 -128.0
202 FG2502.ZCE 20241218 1303.0 1301.0 1303.0 1317.0 1289.0 1297.0 1303.0 -4.0 2.0 10778.0 28082.74 18199.0 320.0
203 FG2502.ZCE 20241219 1297.0 1303.0 1300.0 1340.0 1293.0 1327.0 1320.0 24.0 17.0 20728.0 54716.17 19078.0 879.0
204 FG2502.ZCE 20241220 1327.0 1320.0 1329.0 1329.0 1298.0 1304.0 1311.0 -16.0 -9.0 15298.0 40104.82 19589.0 511.0
205 FG2502.ZCE 20241223 1304.0 1311.0 1295.0 1312.0 1288.0 1299.0 1302.0 -12.0 -9.0 12990.0 33820.49 19216.0 -373.0
206 FG2502.ZCE 20241224 1299.0 1302.0 1301.0 1320.0 1293.0 1313.0 1303.0 11.0 1.0 12238.0 31902.55 19731.0 515.0
207 FG2502.ZCE 20241225 1313.0 1303.0 1319.0 1319.0 1286.0 1292.0 1298.0 -11.0 -5.0 13388.0 34751.88 19865.0 134.0
208 FG2502.ZCE 20241226 1292.0 1298.0 1289.0 1293.0 1259.0 1266.0 1274.0 -32.0 -24.0 20623.0 52566.36 21508.0 1643.0
209 FG2502.ZCE 20241227 1266.0 1274.0 1260.0 1273.0 1255.0 1261.0 1264.0 -13.0 -10.0 17187.0 43456.98 21488.0 -20.0
210 FG2502.ZCE 20241230 1261.0 1264.0 1254.0 1263.0 1230.0 1244.0 1243.0 -20.0 -21.0 22231.0 55274.47 23276.0 1788.0
211 FG2502.ZCE 20241231 1244.0 1243.0 1248.0 1248.0 1222.0 1235.0 1233.0 -8.0 -10.0 16329.0 40282.61 21646.0 -1630.0
212 FG2502.ZCE 20250102 1235.0 1233.0 1236.0 1253.0 1228.0 1241.0 1243.0 8.0 10.0 6139.0 15265.01 21337.0 -309.0
213 FG2502.ZCE 20250103 1241.0 1243.0 1241.0 1258.0 1236.0 1253.0 1247.0 10.0 4.0 8834.0 22024.24 19744.0 -1593.0
214 FG2502.ZCE 20250106 1253.0 1247.0 1251.0 1276.0 1243.0 1249.0 1260.0 2.0 13.0 10812.0 27239.59 18324.0 -1420.0
215 FG2502.ZCE 20250107 1249.0 1260.0 1255.0 1270.0 1248.0 1255.0 1258.0 -5.0 -2.0 6256.0 15741.38 18285.0 -39.0
216 FG2502.ZCE 20250108 1255.0 1258.0 1255.0 1261.0 1215.0 1215.0 1234.0 -43.0 -24.0 16564.0 40876.74 16665.0 -1620.0
217 FG2502.ZCE 20250109 1215.0 1234.0 1216.0 1246.0 1215.0 1240.0 1231.0 6.0 -3.0 9615.0 23845.92 15977.0 -688.0
218 FG2502.ZCE 20250110 1240.0 1231.0 1241.0 1257.0 1235.0 1255.0 1247.0 24.0 16.0 8468.0 21149.63 15201.0 -776.0
219 FG2502.ZCE 20250113 1255.0 1247.0 1256.0 1298.0 1253.0 1290.0 1280.0 43.0 33.0 43610.0 111730.57 12624.0 -2577.0
220 FG2502.ZCE 20250114 1290.0 1280.0 1290.0 1319.0 1282.0 1314.0 1297.0 34.0 17.0 7936.0 20592.8 9321.0 -3303.0
221 FG2502.ZCE 20250115 1314.0 1297.0 1314.0 1322.0 1302.0 1308.0 1311.0 11.0 14.0 3288.0 8619.41 7834.0 -1487.0
222 FG2502.ZCE 20250116 1308.0 1311.0 1311.0 1367.0 1305.0 1362.0 1333.0 51.0 22.0 4102.0 10935.82 6383.0 -1451.0
223 FG2502.ZCE 20250117 1362.0 1333.0 1360.0 1398.0 1340.0 1389.0 1371.0 56.0 38.0 5692.0 15603.37 4457.0 -1926.0
224 FG2502.ZCE 20250120 1389.0 1371.0 1385.0 1389.0 1330.0 1340.0 1353.0 -31.0 -18.0 2887.0 7813.93 3779.0 -678.0
225 FG2502.ZCE 20250121 1340.0 1353.0 1338.0 1352.0 1326.0 1330.0 1340.0 -23.0 -13.0 1188.0 3183.32 3249.0 -530.0
226 FG2502.ZCE 20250122 1330.0 1340.0 1332.0 1335.0 1312.0 1322.0 1321.0 -18.0 -19.0 1271.0 3358.58 2532.0 -717.0
227 FG2502.ZCE 20250123 1322.0 1321.0 1316.0 1341.0 1316.0 1331.0 1330.0 10.0 9.0 1423.0 3784.15 1675.0 -857.0
228 FG2502.ZCE 20250124 1331.0 1330.0 1324.0 1347.0 1324.0 1336.0 1336.0 6.0 6.0 781.0 2087.44 1334.0 -341.0
229 FG2502.ZCE 20250127 1336.0 1336.0 1324.0 1345.0 1293.0 1294.0 1331.0 -42.0 -5.0 915.0 2436.43 878.0 -456.0
230 FG2502.ZCE 20250205 1294.0 1331.0 1313.0 1313.0 1262.0 1262.0 1304.0 -69.0 -27.0 176.0 458.89 723.0 -155.0
231 FG2502.ZCE 20250206 1262.0 1304.0 1275.0 1275.0 1259.0 1259.0 1263.0 -45.0 -41.0 20.0 50.52 717.0 -6.0
232 FG2502.ZCE 20250207 1259.0 1263.0 1270.0 1270.0 1265.0 1268.0 1268.0 5.0 5.0 30.0 76.07 687.0 -30.0
233 FG2502.ZCE 20250210 1268.0 1268.0 1268.0 1268.0 1265.0 1265.0 1267.0 -3.0 -1.0 15.0 38.01 672.0 -15.0
234 FG2502.ZCE 20250211 1265.0 1267.0 1314.0 1314.0 1260.0 1260.0 1265.0 -7.0 -2.0 27.0 68.32 648.0 -24.0
235 FG2502.ZCE 20250212 1260.0 1265.0 1230.0 1257.0 1222.0 1257.0 1232.0 -8.0 -33.0 35.0 86.22 628.0 -20.0
236 FG2502.ZCE 20250213 1257.0 1232.0 1210.0 1210.0 -22.0 -22.0 0.0 0.0 628.0 0.0
237 FG2502.ZCE 20250214 1210.0 1210.0 1203.0 1203.0 -7.0 -7.0 0.0 0.0 628.0 0.0
238 FG2502.ZCE 20250217 1203.0 1203.0 1203.0 1203.0 0.0 0.0 0.0 0.0 628.0 0.0
239 FG2502.ZCE 20250218 1203.0 1203.0 1210.0 1213.0 1210.0 1213.0 1211.0 10.0 8.0 21.0 50.86 0.0 -628.0