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/FG2505.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
FG2505.ZCE,20240520,,1617.0,1618.0,1640.0,1610.0,1631.0,1628.0,14.0,11.0,363.0,1181.84,223.0,,
FG2505.ZCE,20240521,1631.0,1628.0,1623.0,1656.0,1623.0,1648.0,1643.0,20.0,15.0,489.0,1607.01,375.0,152.0,
FG2505.ZCE,20240522,1648.0,1643.0,1644.0,1699.0,1644.0,1694.0,1673.0,51.0,30.0,708.0,2368.3,559.0,184.0,
FG2505.ZCE,20240523,1694.0,1673.0,1699.0,1705.0,1670.0,1684.0,1686.0,11.0,13.0,705.0,2377.4,748.0,189.0,
FG2505.ZCE,20240524,1684.0,1686.0,1679.0,1720.0,1679.0,1714.0,1702.0,28.0,16.0,667.0,2269.95,754.0,6.0,
FG2505.ZCE,20240527,1714.0,1702.0,1719.0,1728.0,1711.0,1723.0,1719.0,21.0,17.0,537.0,1845.91,828.0,74.0,
FG2505.ZCE,20240528,1723.0,1719.0,1724.0,1733.0,1707.0,1710.0,1721.0,-9.0,2.0,568.0,1955.5,1038.0,210.0,
FG2505.ZCE,20240529,1710.0,1721.0,1702.0,1766.0,1693.0,1765.0,1725.0,44.0,4.0,893.0,3081.14,1374.0,336.0,
FG2505.ZCE,20240530,1765.0,1725.0,1769.0,1770.0,1720.0,1734.0,1746.0,9.0,21.0,756.0,2640.38,1485.0,111.0,
FG2505.ZCE,20240531,1734.0,1746.0,1728.0,1740.0,1720.0,1724.0,1730.0,-22.0,-16.0,443.0,1532.96,1510.0,25.0,
FG2505.ZCE,20240603,1724.0,1730.0,1718.0,1728.0,1674.0,1685.0,1692.0,-45.0,-38.0,1387.0,4692.22,1828.0,318.0,
FG2505.ZCE,20240604,1685.0,1692.0,1678.0,1715.0,1667.0,1700.0,1692.0,8.0,0.0,1043.0,3529.77,2253.0,425.0,
FG2505.ZCE,20240605,1700.0,1692.0,1700.0,1709.0,1680.0,1695.0,1695.0,3.0,3.0,527.0,1786.8,2330.0,77.0,
FG2505.ZCE,20240606,1695.0,1695.0,1700.0,1723.0,1694.0,1718.0,1711.0,23.0,16.0,1348.0,4612.14,2703.0,373.0,
FG2505.ZCE,20240607,1718.0,1711.0,1721.0,1725.0,1688.0,1696.0,1701.0,-15.0,-10.0,1896.0,6451.71,2947.0,244.0,
FG2505.ZCE,20240611,1696.0,1701.0,1697.0,1700.0,1666.0,1674.0,1678.0,-27.0,-23.0,1332.0,4470.4,3269.0,322.0,
FG2505.ZCE,20240612,1674.0,1678.0,1673.0,1686.0,1664.0,1673.0,1679.0,-5.0,1.0,1053.0,3534.92,3819.0,550.0,
FG2505.ZCE,20240613,1673.0,1679.0,1675.0,1680.0,1632.0,1644.0,1650.0,-35.0,-29.0,1525.0,5031.79,4276.0,457.0,
FG2505.ZCE,20240614,1644.0,1650.0,1646.0,1656.0,1633.0,1644.0,1644.0,-6.0,-6.0,1220.0,4010.46,4855.0,579.0,
FG2505.ZCE,20240617,1644.0,1644.0,1643.0,1643.0,1594.0,1596.0,1616.0,-48.0,-28.0,1190.0,3846.11,5056.0,201.0,
FG2505.ZCE,20240618,1596.0,1616.0,1600.0,1610.0,1575.0,1582.0,1595.0,-34.0,-21.0,1435.0,4576.9,5940.0,884.0,
FG2505.ZCE,20240619,1582.0,1595.0,1578.0,1596.0,1574.0,1588.0,1585.0,-7.0,-10.0,526.0,1667.52,5965.0,25.0,
FG2505.ZCE,20240620,1588.0,1585.0,1589.0,1600.0,1571.0,1589.0,1587.0,4.0,2.0,778.0,2469.64,6076.0,111.0,
FG2505.ZCE,20240621,1589.0,1587.0,1587.0,1616.0,1580.0,1587.0,1594.0,0.0,7.0,1048.0,3340.81,6441.0,365.0,
FG2505.ZCE,20240624,1587.0,1594.0,1580.0,1591.0,1547.0,1550.0,1563.0,-44.0,-31.0,1264.0,3950.05,6630.0,189.0,
FG2505.ZCE,20240625,1550.0,1563.0,1550.0,1566.0,1550.0,1565.0,1558.0,2.0,-5.0,396.0,1234.12,6639.0,9.0,
FG2505.ZCE,20240626,1565.0,1558.0,1550.0,1576.0,1547.0,1573.0,1561.0,15.0,3.0,511.0,1594.96,6665.0,26.0,
FG2505.ZCE,20240627,1573.0,1561.0,1572.0,1574.0,1556.0,1563.0,1565.0,2.0,4.0,757.0,2369.95,6936.0,271.0,
FG2505.ZCE,20240628,1563.0,1565.0,1562.0,1584.0,1555.0,1584.0,1571.0,19.0,6.0,871.0,2737.29,7022.0,86.0,
FG2505.ZCE,20240701,1584.0,1571.0,1584.0,1597.0,1569.0,1585.0,1582.0,14.0,11.0,1349.0,4269.41,7590.0,568.0,
FG2505.ZCE,20240702,1585.0,1582.0,1582.0,1611.0,1581.0,1606.0,1600.0,24.0,18.0,1728.0,5527.95,8485.0,895.0,
FG2505.ZCE,20240703,1606.0,1600.0,1606.0,1616.0,1592.0,1613.0,1603.0,13.0,3.0,1470.0,4713.77,9075.0,590.0,
FG2505.ZCE,20240704,1613.0,1603.0,1613.0,1623.0,1595.0,1602.0,1609.0,-1.0,6.0,1697.0,5462.25,9954.0,879.0,
FG2505.ZCE,20240705,1602.0,1609.0,1603.0,1606.0,1570.0,1571.0,1582.0,-38.0,-27.0,1510.0,4778.66,10715.0,761.0,
FG2505.ZCE,20240708,1571.0,1582.0,1569.0,1579.0,1556.0,1562.0,1566.0,-20.0,-16.0,1671.0,5235.09,11599.0,884.0,
FG2505.ZCE,20240709,1562.0,1566.0,1560.0,1574.0,1552.0,1568.0,1562.0,2.0,-4.0,1003.0,3133.63,11768.0,169.0,
FG2505.ZCE,20240710,1568.0,1562.0,1569.0,1570.0,1525.0,1535.0,1546.0,-27.0,-16.0,1434.0,4434.39,12171.0,403.0,
FG2505.ZCE,20240711,1535.0,1546.0,1539.0,1555.0,1527.0,1543.0,1542.0,-3.0,-4.0,855.0,2636.02,12238.0,67.0,
FG2505.ZCE,20240712,1543.0,1542.0,1547.0,1554.0,1541.0,1552.0,1548.0,10.0,6.0,828.0,2562.91,12494.0,256.0,
FG2505.ZCE,20240715,1552.0,1548.0,1542.0,1558.0,1535.0,1543.0,1544.0,-5.0,-4.0,926.0,2859.77,12617.0,123.0,
FG2505.ZCE,20240716,1543.0,1544.0,1540.0,1548.0,1530.0,1544.0,1541.0,0.0,-3.0,963.0,2968.69,12855.0,238.0,
FG2505.ZCE,20240717,1544.0,1541.0,1540.0,1554.0,1519.0,1535.0,1537.0,-6.0,-4.0,1004.0,3086.2,12975.0,120.0,
FG2505.ZCE,20240718,1535.0,1537.0,1536.0,1555.0,1532.0,1549.0,1544.0,12.0,7.0,1238.0,3822.85,13218.0,243.0,
FG2505.ZCE,20240719,1549.0,1544.0,1540.0,1557.0,1535.0,1542.0,1545.0,-2.0,1.0,1522.0,4703.16,13442.0,224.0,
FG2505.ZCE,20240722,1542.0,1545.0,1529.0,1555.0,1527.0,1538.0,1539.0,-7.0,-6.0,4561.0,14042.26,15809.0,2367.0,
FG2505.ZCE,20240723,1538.0,1539.0,1535.0,1547.0,1521.0,1522.0,1535.0,-17.0,-4.0,2264.0,6949.43,16612.0,803.0,
FG2505.ZCE,20240724,1522.0,1535.0,1526.0,1534.0,1515.0,1518.0,1521.0,-17.0,-14.0,2988.0,9091.71,17555.0,943.0,
FG2505.ZCE,20240725,1518.0,1521.0,1520.0,1524.0,1499.0,1502.0,1508.0,-19.0,-13.0,2262.0,6823.62,18080.0,525.0,
FG2505.ZCE,20240726,1502.0,1508.0,1504.0,1522.0,1499.0,1500.0,1509.0,-8.0,1.0,2029.0,6124.98,18692.0,612.0,
FG2505.ZCE,20240729,1500.0,1509.0,1498.0,1501.0,1453.0,1460.0,1478.0,-49.0,-31.0,4767.0,14092.24,19774.0,1082.0,
FG2505.ZCE,20240730,1460.0,1478.0,1467.0,1467.0,1437.0,1443.0,1448.0,-35.0,-30.0,3353.0,9707.0,20433.0,659.0,
FG2505.ZCE,20240731,1443.0,1448.0,1440.0,1463.0,1431.0,1459.0,1449.0,11.0,1.0,4761.0,13795.13,21056.0,623.0,
FG2505.ZCE,20240801,1459.0,1449.0,1465.0,1484.0,1444.0,1450.0,1460.0,1.0,11.0,4002.0,11688.42,21759.0,703.0,
FG2505.ZCE,20240802,1450.0,1460.0,1453.0,1466.0,1435.0,1464.0,1449.0,4.0,-11.0,4414.0,12793.01,22909.0,1150.0,
FG2505.ZCE,20240805,1464.0,1449.0,1456.0,1463.0,1435.0,1450.0,1452.0,1.0,3.0,3171.0,9211.13,23627.0,718.0,
FG2505.ZCE,20240806,1450.0,1452.0,1445.0,1456.0,1435.0,1435.0,1442.0,-17.0,-10.0,3548.0,10233.41,24681.0,1054.0,
FG2505.ZCE,20240807,1435.0,1442.0,1432.0,1441.0,1422.0,1427.0,1433.0,-15.0,-9.0,4025.0,11535.23,25866.0,1185.0,
FG2505.ZCE,20240808,1427.0,1433.0,1431.0,1437.0,1406.0,1410.0,1422.0,-23.0,-11.0,4686.0,13328.68,27678.0,1812.0,
FG2505.ZCE,20240809,1410.0,1422.0,1415.0,1440.0,1410.0,1420.0,1426.0,-2.0,4.0,5278.0,15047.78,28997.0,1319.0,
FG2505.ZCE,20240812,1420.0,1426.0,1422.0,1426.0,1400.0,1409.0,1411.0,-17.0,-15.0,6443.0,18179.0,31036.0,2039.0,
FG2505.ZCE,20240813,1409.0,1411.0,1408.0,1410.0,1363.0,1371.0,1386.0,-40.0,-25.0,9486.0,26302.36,34764.0,3728.0,
FG2505.ZCE,20240814,1371.0,1386.0,1370.0,1372.0,1325.0,1339.0,1343.0,-47.0,-43.0,18239.0,48984.49,44068.0,9304.0,
FG2505.ZCE,20240815,1339.0,1343.0,1337.0,1348.0,1311.0,1332.0,1330.0,-11.0,-13.0,14401.0,38307.71,49403.0,5335.0,
FG2505.ZCE,20240816,1332.0,1330.0,1335.0,1346.0,1319.0,1321.0,1332.0,-9.0,2.0,14170.0,37741.89,54725.0,5322.0,
FG2505.ZCE,20240819,1321.0,1332.0,1317.0,1343.0,1311.0,1327.0,1326.0,-5.0,-6.0,17007.0,45104.1,59255.0,4530.0,
FG2505.ZCE,20240820,1327.0,1326.0,1327.0,1352.0,1321.0,1344.0,1336.0,18.0,10.0,11765.0,31428.66,61039.0,1784.0,
FG2505.ZCE,20240821,1344.0,1336.0,1350.0,1371.0,1344.0,1368.0,1358.0,32.0,22.0,17943.0,48738.06,65216.0,4177.0,
FG2505.ZCE,20240822,1368.0,1358.0,1368.0,1374.0,1310.0,1322.0,1345.0,-36.0,-13.0,28118.0,75659.05,74858.0,9642.0,
FG2505.ZCE,20240823,1322.0,1345.0,1319.0,1328.0,1306.0,1309.0,1316.0,-36.0,-29.0,17294.0,45527.31,78751.0,3893.0,
FG2505.ZCE,20240826,1309.0,1316.0,1310.0,1328.0,1282.0,1302.0,1302.0,-14.0,-14.0,30321.0,78928.33,86436.0,7685.0,
FG2505.ZCE,20240827,1302.0,1302.0,1305.0,1331.0,1297.0,1322.0,1311.0,20.0,9.0,23739.0,62259.78,86534.0,98.0,
FG2505.ZCE,20240828,1322.0,1311.0,1319.0,1331.0,1306.0,1313.0,1319.0,2.0,8.0,16641.0,43909.94,87276.0,742.0,
FG2505.ZCE,20240829,1313.0,1319.0,1307.0,1333.0,1303.0,1320.0,1318.0,1.0,-1.0,18607.0,49047.38,89473.0,2197.0,
FG2505.ZCE,20240830,1320.0,1318.0,1320.0,1344.0,1310.0,1333.0,1328.0,15.0,10.0,28129.0,74684.04,94019.0,4546.0,
FG2505.ZCE,20240902,1333.0,1328.0,1335.0,1339.0,1289.0,1293.0,1307.0,-35.0,-21.0,51509.0,134673.43,102089.0,8070.0,
FG2505.ZCE,20240903,1293.0,1307.0,1295.0,1312.0,1260.0,1266.0,1288.0,-41.0,-19.0,48478.0,124888.96,104594.0,2505.0,
FG2505.ZCE,20240904,1266.0,1288.0,1272.0,1272.0,1205.0,1219.0,1236.0,-69.0,-52.0,66433.0,164207.11,118674.0,14080.0,
FG2505.ZCE,20240905,1219.0,1236.0,1223.0,1265.0,1209.0,1220.0,1234.0,-16.0,-2.0,75964.0,187462.29,133391.0,14717.0,
FG2505.ZCE,20240906,1220.0,1234.0,1227.0,1237.0,1194.0,1211.0,1212.0,-23.0,-22.0,54867.0,132996.14,142239.0,8848.0,
FG2505.ZCE,20240909,1211.0,1212.0,1216.0,1221.0,1182.0,1202.0,1200.0,-10.0,-12.0,57250.0,137443.27,150054.0,7815.0,
FG2505.ZCE,20240910,1202.0,1200.0,1205.0,1206.0,1178.0,1179.0,1190.0,-21.0,-10.0,41617.0,99012.63,153026.0,2972.0,
FG2505.ZCE,20240911,1179.0,1190.0,1180.0,1185.0,1147.0,1183.0,1164.0,-7.0,-26.0,62457.0,145401.69,155724.0,2698.0,
FG2505.ZCE,20240912,1183.0,1164.0,1184.0,1189.0,1140.0,1151.0,1159.0,-13.0,-5.0,59160.0,137153.09,160310.0,4586.0,
FG2505.ZCE,20240913,1151.0,1159.0,1154.0,1176.0,1145.0,1146.0,1161.0,-13.0,2.0,50425.0,117051.86,166078.0,5768.0,
FG2505.ZCE,20240918,1146.0,1161.0,1145.0,1146.0,1112.0,1138.0,1131.0,-23.0,-30.0,46897.0,106076.32,174038.0,7960.0,
FG2505.ZCE,20240919,1138.0,1131.0,1137.0,1189.0,1130.0,1186.0,1164.0,55.0,33.0,60973.0,141915.88,176928.0,2890.0,
FG2505.ZCE,20240920,1186.0,1164.0,1188.0,1188.0,1139.0,1146.0,1157.0,-18.0,-7.0,59334.0,137314.36,185177.0,8249.0,
FG2505.ZCE,20240923,1146.0,1157.0,1146.0,1184.0,1133.0,1177.0,1164.0,20.0,7.0,71121.0,165564.87,184644.0,-533.0,
FG2505.ZCE,20240924,1177.0,1164.0,1175.0,1245.0,1170.0,1242.0,1206.0,78.0,42.0,137318.0,331243.84,177647.0,-6997.0,
FG2505.ZCE,20240925,1242.0,1206.0,1241.0,1313.0,1235.0,1250.0,1272.0,44.0,66.0,171879.0,437209.46,179277.0,1630.0,
FG2505.ZCE,20240926,1250.0,1272.0,1249.0,1281.0,1238.0,1276.0,1263.0,4.0,-9.0,115032.0,290486.12,177017.0,-2260.0,
FG2505.ZCE,20240927,1276.0,1263.0,1300.0,1331.0,1287.0,1329.0,1305.0,66.0,42.0,148475.0,387522.81,165509.0,-11508.0,
FG2505.ZCE,20240930,1329.0,1305.0,1329.0,1436.0,1317.0,1425.0,1392.0,120.0,87.0,161530.0,449758.76,167601.0,2092.0,
FG2505.ZCE,20241008,1425.0,1392.0,1456.0,1480.0,1316.0,1334.0,1408.0,-58.0,16.0,178112.0,501569.14,173498.0,5897.0,
FG2505.ZCE,20241009,1334.0,1408.0,1335.0,1360.0,1309.0,1327.0,1337.0,-81.0,-71.0,112702.0,301420.2,181015.0,7517.0,
FG2505.ZCE,20241010,1327.0,1337.0,1312.0,1369.0,1286.0,1324.0,1329.0,-13.0,-8.0,137225.0,364809.54,192456.0,11441.0,
FG2505.ZCE,20241011,1324.0,1329.0,1326.0,1346.0,1321.0,1344.0,1331.0,15.0,2.0,60749.0,161740.08,193435.0,979.0,
FG2505.ZCE,20241014,1344.0,1331.0,1343.0,1401.0,1330.0,1386.0,1370.0,55.0,39.0,134858.0,369435.58,191810.0,-1625.0,
FG2505.ZCE,20241015,1386.0,1370.0,1377.0,1474.0,1369.0,1448.0,1434.0,78.0,64.0,177215.0,508103.05,206360.0,14550.0,
FG2505.ZCE,20241016,1448.0,1434.0,1453.0,1495.0,1440.0,1460.0,1473.0,26.0,39.0,195833.0,577018.83,222420.0,16060.0,
FG2505.ZCE,20241017,1460.0,1473.0,1470.0,1488.0,1335.0,1341.0,1420.0,-132.0,-53.0,267940.0,760981.58,224789.0,2369.0,
FG2505.ZCE,20241018,1341.0,1420.0,1350.0,1421.0,1338.0,1397.0,1380.0,-23.0,-40.0,178916.0,493870.66,224988.0,199.0,
FG2505.ZCE,20241021,1397.0,1380.0,1397.0,1422.0,1383.0,1411.0,1400.0,31.0,20.0,123770.0,346563.04,225859.0,871.0,
FG2505.ZCE,20241022,1411.0,1400.0,1410.0,1441.0,1396.0,1427.0,1421.0,27.0,21.0,125348.0,356363.1,228259.0,2400.0,
FG2505.ZCE,20241023,1427.0,1421.0,1432.0,1445.0,1397.0,1409.0,1420.0,-12.0,-1.0,114095.0,324092.96,235201.0,6942.0,
FG2505.ZCE,20241024,1409.0,1420.0,1411.0,1483.0,1408.0,1481.0,1441.0,61.0,21.0,191576.0,552297.45,250752.0,15551.0,
FG2505.ZCE,20241025,1481.0,1441.0,1484.0,1507.0,1472.0,1496.0,1486.0,55.0,45.0,204528.0,607977.57,259812.0,9060.0,
FG2505.ZCE,20241028,1496.0,1486.0,1491.0,1549.0,1468.0,1546.0,1524.0,60.0,38.0,243587.0,742361.76,264002.0,4190.0,
FG2505.ZCE,20241029,1546.0,1524.0,1537.0,1557.0,1498.0,1513.0,1526.0,-11.0,2.0,236313.0,721327.08,261725.0,-2277.0,
FG2505.ZCE,20241030,1513.0,1526.0,1528.0,1561.0,1491.0,1529.0,1533.0,3.0,7.0,305390.0,936530.66,269961.0,8236.0,
FG2505.ZCE,20241031,1529.0,1533.0,1535.0,1544.0,1510.0,1526.0,1526.0,-7.0,-7.0,190912.0,582838.96,276876.0,6915.0,
FG2505.ZCE,20241101,1526.0,1526.0,1522.0,1537.0,1508.0,1531.0,1522.0,5.0,-4.0,177467.0,540190.97,288198.0,11322.0,
FG2505.ZCE,20241104,1531.0,1522.0,1534.0,1542.0,1468.0,1500.0,1495.0,-22.0,-27.0,238533.0,713427.51,284957.0,-3241.0,
FG2505.ZCE,20241105,1500.0,1495.0,1505.0,1540.0,1478.0,1531.0,1509.0,36.0,14.0,233185.0,703948.65,291045.0,6088.0,
FG2505.ZCE,20241106,1531.0,1509.0,1540.0,1544.0,1520.0,1533.0,1534.0,24.0,25.0,221984.0,680920.57,290759.0,-286.0,
FG2505.ZCE,20241107,1533.0,1534.0,1526.0,1535.0,1503.0,1523.0,1519.0,-11.0,-15.0,230647.0,700934.84,299761.0,9002.0,
FG2505.ZCE,20241108,1523.0,1519.0,1530.0,1539.0,1471.0,1480.0,1504.0,-39.0,-15.0,286135.0,860958.54,321522.0,21761.0,
FG2505.ZCE,20241111,1480.0,1504.0,1469.0,1513.0,1423.0,1445.0,1467.0,-59.0,-37.0,355856.0,1043844.78,323881.0,2359.0,
FG2505.ZCE,20241112,1445.0,1467.0,1440.0,1466.0,1430.0,1455.0,1446.0,-12.0,-21.0,181258.0,524153.65,322810.0,-1071.0,
FG2505.ZCE,20241113,1455.0,1446.0,1453.0,1483.0,1442.0,1467.0,1461.0,21.0,15.0,168148.0,491198.02,322180.0,-630.0,
FG2505.ZCE,20241114,1467.0,1461.0,1470.0,1475.0,1416.0,1419.0,1447.0,-42.0,-14.0,184503.0,534057.86,326965.0,4785.0,
FG2505.ZCE,20241115,1419.0,1447.0,1425.0,1435.0,1398.0,1405.0,1416.0,-42.0,-31.0,225143.0,637495.64,323883.0,-3082.0,
FG2505.ZCE,20241118,1405.0,1416.0,1406.0,1415.0,1375.0,1390.0,1393.0,-26.0,-23.0,223281.0,622163.06,324864.0,981.0,
FG2505.ZCE,20241119,1390.0,1393.0,1387.0,1413.0,1381.0,1409.0,1396.0,16.0,3.0,157457.0,439539.97,328230.0,3366.0,
FG2505.ZCE,20241120,1409.0,1396.0,1408.0,1408.0,1393.0,1398.0,1399.0,2.0,3.0,120545.0,337302.33,327938.0,-292.0,
FG2505.ZCE,20241121,1398.0,1399.0,1400.0,1433.0,1395.0,1423.0,1417.0,24.0,18.0,177260.0,502497.75,332049.0,4111.0,
FG2505.ZCE,20241122,1423.0,1417.0,1425.0,1428.0,1375.0,1381.0,1399.0,-36.0,-18.0,173900.0,486449.65,336502.0,4453.0,
FG2505.ZCE,20241125,1381.0,1399.0,1379.0,1406.0,1377.0,1387.0,1390.0,-12.0,-9.0,145230.0,403819.15,333610.0,-2892.0,
FG2505.ZCE,20241126,1387.0,1390.0,1387.0,1397.0,1367.0,1390.0,1384.0,0.0,-6.0,159166.0,440469.45,340482.0,6872.0,
FG2505.ZCE,20241127,1390.0,1384.0,1391.0,1410.0,1385.0,1393.0,1397.0,9.0,13.0,179771.0,502337.61,348015.0,7533.0,
FG2505.ZCE,20241128,1393.0,1397.0,1393.0,1397.0,1380.0,1392.0,1389.0,-5.0,-8.0,119472.0,331892.55,338947.0,-9068.0,
FG2505.ZCE,20241129,1392.0,1389.0,1394.0,1426.0,1390.0,1420.0,1409.0,31.0,20.0,242540.0,683469.69,339610.0,663.0,
FG2505.ZCE,20241202,1420.0,1409.0,1420.0,1453.0,1411.0,1447.0,1434.0,38.0,25.0,249935.0,717039.94,351729.0,12119.0,
FG2505.ZCE,20241203,1447.0,1434.0,1448.0,1448.0,1428.0,1438.0,1436.0,4.0,2.0,148725.0,427193.42,360738.0,9009.0,
FG2505.ZCE,20241204,1438.0,1436.0,1435.0,1436.0,1401.0,1403.0,1414.0,-33.0,-22.0,276356.0,781535.33,368779.0,8041.0,
FG2505.ZCE,20241205,1403.0,1414.0,1401.0,1402.0,1358.0,1371.0,1380.0,-43.0,-34.0,376466.0,1039211.62,370246.0,1467.0,
FG2505.ZCE,20241206,1371.0,1380.0,1370.0,1386.0,1361.0,1374.0,1373.0,-6.0,-7.0,220340.0,605121.39,365875.0,-4371.0,
FG2505.ZCE,20241209,1374.0,1373.0,1369.0,1381.0,1342.0,1352.0,1359.0,-21.0,-14.0,299760.0,814671.87,388764.0,22889.0,
FG2505.ZCE,20241210,1352.0,1359.0,1391.0,1439.0,1386.0,1393.0,1411.0,34.0,52.0,794326.0,2242046.53,421613.0,32849.0,
FG2505.ZCE,20241211,1393.0,1411.0,1393.0,1406.0,1380.0,1393.0,1394.0,-18.0,-17.0,358237.0,998648.2,444806.0,23193.0,
FG2505.ZCE,20241212,1393.0,1394.0,1398.0,1418.0,1388.0,1415.0,1405.0,21.0,11.0,422280.0,1186352.36,479066.0,34260.0,
FG2505.ZCE,20241213,1415.0,1405.0,1402.0,1409.0,1372.0,1375.0,1390.0,-30.0,-15.0,671345.0,1866497.87,525616.0,46550.0,
FG2505.ZCE,20241216,1375.0,1390.0,1373.0,1377.0,1329.0,1363.0,1350.0,-27.0,-40.0,1042750.0,2816271.93,624159.0,98543.0,
FG2505.ZCE,20241217,1363.0,1350.0,1363.0,1382.0,1349.0,1372.0,1367.0,22.0,17.0,841266.0,2300436.11,673974.0,49815.0,
FG2505.ZCE,20241218,1372.0,1367.0,1372.0,1391.0,1362.0,1373.0,1376.0,6.0,9.0,991039.0,2726401.72,678860.0,4886.0,
FG2505.ZCE,20241219,1373.0,1376.0,1376.0,1416.0,1367.0,1398.0,1395.0,22.0,19.0,1429593.0,3988359.84,717485.0,38625.0,
FG2505.ZCE,20241220,1398.0,1395.0,1400.0,1400.0,1368.0,1373.0,1381.0,-22.0,-14.0,1037651.0,2866483.55,693070.0,-24415.0,
FG2505.ZCE,20241223,1373.0,1381.0,1370.0,1386.0,1356.0,1372.0,1373.0,-9.0,-8.0,879826.0,2415164.82,688666.0,-4404.0,
FG2505.ZCE,20241224,1372.0,1373.0,1379.0,1398.0,1366.0,1396.0,1378.0,23.0,5.0,740508.0,2041502.32,698836.0,10170.0,
FG2505.ZCE,20241225,1396.0,1378.0,1395.0,1399.0,1362.0,1368.0,1377.0,-10.0,-1.0,735731.0,2025858.6,709640.0,10804.0,
FG2505.ZCE,20241226,1368.0,1377.0,1364.0,1375.0,1341.0,1346.0,1358.0,-31.0,-19.0,831499.0,2258424.31,761808.0,52168.0,
FG2505.ZCE,20241227,1346.0,1358.0,1344.0,1348.0,1331.0,1336.0,1341.0,-22.0,-17.0,676350.0,1814084.02,773705.0,11897.0,
FG2505.ZCE,20241230,1336.0,1341.0,1336.0,1351.0,1323.0,1344.0,1339.0,3.0,-2.0,775970.0,2077660.97,759811.0,-13894.0,
FG2505.ZCE,20241231,1344.0,1339.0,1344.0,1345.0,1317.0,1327.0,1331.0,-12.0,-8.0,795956.0,2118593.3,758572.0,-1239.0,
FG2505.ZCE,20250102,1327.0,1331.0,1326.0,1347.0,1323.0,1338.0,1337.0,7.0,6.0,491619.0,1314463.23,747308.0,-11264.0,
FG2505.ZCE,20250103,1338.0,1337.0,1335.0,1346.0,1323.0,1342.0,1335.0,5.0,-2.0,807114.0,2154444.94,784969.0,37661.0,
FG2505.ZCE,20250106,1342.0,1335.0,1344.0,1362.0,1327.0,1336.0,1345.0,1.0,10.0,1159630.0,3120446.82,770757.0,-14212.0,
FG2505.ZCE,20250107,1336.0,1345.0,1344.0,1354.0,1329.0,1335.0,1341.0,-10.0,-4.0,756743.0,2029529.98,796285.0,25528.0,
FG2505.ZCE,20250108,1335.0,1341.0,1332.0,1338.0,1292.0,1294.0,1310.0,-47.0,-31.0,1075813.0,2819560.32,872244.0,75959.0,
FG2505.ZCE,20250109,1294.0,1310.0,1296.0,1326.0,1292.0,1319.0,1308.0,9.0,-2.0,798902.0,2090679.26,850826.0,-21418.0,
FG2505.ZCE,20250110,1319.0,1308.0,1320.0,1324.0,1306.0,1309.0,1315.0,1.0,7.0,590610.0,1552895.8,820282.0,-30544.0,
FG2505.ZCE,20250113,1309.0,1315.0,1315.0,1375.0,1310.0,1362.0,1345.0,47.0,30.0,1172661.0,3153750.04,779128.0,-41154.0,
FG2505.ZCE,20250114,1362.0,1345.0,1360.0,1394.0,1354.0,1391.0,1375.0,46.0,30.0,883894.0,2431045.77,778444.0,-684.0,
FG2505.ZCE,20250115,1391.0,1375.0,1391.0,1403.0,1380.0,1391.0,1390.0,16.0,15.0,713471.0,1983367.5,780159.0,1715.0,
FG2505.ZCE,20250116,1391.0,1390.0,1394.0,1439.0,1384.0,1436.0,1405.0,46.0,15.0,1041444.0,2926111.13,798735.0,18576.0,
FG2505.ZCE,20250117,1436.0,1405.0,1436.0,1466.0,1418.0,1454.0,1439.0,49.0,34.0,1086725.0,3127549.7,756849.0,-41886.0,
FG2505.ZCE,20250120,1454.0,1439.0,1450.0,1454.0,1404.0,1417.0,1426.0,-22.0,-13.0,910476.0,2597003.72,735737.0,-21112.0,
FG2505.ZCE,20250121,1417.0,1426.0,1416.0,1429.0,1403.0,1409.0,1417.0,-17.0,-9.0,740043.0,2096990.64,738693.0,2956.0,
FG2505.ZCE,20250122,1409.0,1417.0,1407.0,1409.0,1387.0,1397.0,1397.0,-20.0,-20.0,657514.0,1837147.2,737059.0,-1634.0,
FG2505.ZCE,20250123,1397.0,1397.0,1396.0,1411.0,1382.0,1387.0,1397.0,-10.0,0.0,670095.0,1871855.03,721054.0,-16005.0,
FG2505.ZCE,20250124,1387.0,1397.0,1384.0,1401.0,1372.0,1397.0,1389.0,0.0,-8.0,573545.0,1593412.3,683446.0,-37608.0,
FG2505.ZCE,20250127,1397.0,1389.0,1397.0,1397.0,1361.0,1362.0,1376.0,-27.0,-13.0,662578.0,1822744.27,643507.0,-39939.0,
FG2505.ZCE,20250205,1362.0,1376.0,1336.0,1358.0,1322.0,1328.0,1338.0,-48.0,-38.0,567233.0,1517922.54,732838.0,89331.0,
FG2505.ZCE,20250206,1328.0,1338.0,1334.0,1344.0,1328.0,1337.0,1337.0,-1.0,-1.0,526355.0,1407898.04,780456.0,47618.0,
FG2505.ZCE,20250207,1337.0,1337.0,1333.0,1362.0,1326.0,1342.0,1345.0,5.0,8.0,771396.0,2075813.18,804097.0,23641.0,
FG2505.ZCE,20250210,1342.0,1345.0,1340.0,1350.0,1316.0,1348.0,1335.0,3.0,-10.0,858852.0,2292782.71,857373.0,53276.0,
FG2505.ZCE,20250211,1348.0,1335.0,1350.0,1352.0,1319.0,1323.0,1333.0,-12.0,-2.0,766254.0,2043216.89,939623.0,82250.0,
FG2505.ZCE,20250212,1323.0,1333.0,1319.0,1328.0,1308.0,1322.0,1319.0,-11.0,-14.0,666043.0,1757196.56,988590.0,48967.0,
FG2505.ZCE,20250213,1322.0,1319.0,1323.0,1337.0,1267.0,1271.0,1304.0,-48.0,-15.0,1338576.0,3490053.41,1124734.0,136144.0,
FG2505.ZCE,20250214,1271.0,1304.0,1270.0,1281.0,1253.0,1261.0,1266.0,-43.0,-38.0,1125202.0,2848369.3,1138951.0,14217.0,
FG2505.ZCE,20250217,1261.0,1266.0,1261.0,1278.0,1243.0,1271.0,1264.0,5.0,-2.0,1351925.0,3417946.14,1175056.0,36105.0,
FG2505.ZCE,20250218,1271.0,1264.0,1267.0,1287.0,1265.0,1280.0,1275.0,16.0,11.0,902464.0,2301279.07,1172654.0,-2402.0,
FG2505.ZCE,20250219,1280.0,1275.0,1284.0,1289.0,1271.0,1273.0,1278.0,-2.0,3.0,671631.0,1716855.31,1185654.0,13000.0,
FG2505.ZCE,20250220,1273.0,1278.0,1277.0,1300.0,1275.0,1293.0,1288.0,15.0,10.0,857496.0,2209681.12,1123301.0,-62353.0,
FG2505.ZCE,20250221,1293.0,1288.0,1295.0,1305.0,1263.0,1267.0,1280.0,-21.0,-8.0,1004810.0,2573011.3,1214491.0,91190.0,
FG2505.ZCE,20250224,1267.0,1280.0,1264.0,1277.0,1252.0,1268.0,1265.0,-12.0,-15.0,786096.0,1989372.88,1236621.0,22130.0,
FG2505.ZCE,20250225,1268.0,1265.0,1269.0,1272.0,1236.0,1237.0,1250.0,-28.0,-15.0,1001751.0,2503797.09,1343758.0,107137.0,
FG2505.ZCE,20250226,1237.0,1250.0,1237.0,1244.0,1214.0,1224.0,1228.0,-26.0,-22.0,1236287.0,3036065.97,1394454.0,50696.0,
FG2505.ZCE,20250227,1224.0,1228.0,1222.0,1236.0,1209.0,1234.0,1224.0,6.0,-4.0,1019369.0,2494761.44,1391831.0,-2623.0,
FG2505.ZCE,20250228,1234.0,1224.0,1235.0,1254.0,1223.0,1248.0,1235.0,24.0,11.0,1059195.0,2615279.07,1360222.0,-31609.0,
FG2505.ZCE,20250303,1248.0,1235.0,1245.0,1252.0,1220.0,1227.0,1235.0,-8.0,0.0,1106873.0,2733854.21,1434087.0,73865.0,
FG2505.ZCE,20250304,1227.0,1235.0,1223.0,1244.0,1223.0,1231.0,1234.0,-4.0,-1.0,1069702.0,2639179.15,1391111.0,-42976.0,
FG2505.ZCE,20250305,1231.0,1234.0,1235.0,1239.0,1195.0,1202.0,1213.0,-32.0,-21.0,1290488.0,3130669.64,1452888.0,61777.0,
FG2505.ZCE,20250306,1202.0,1213.0,1202.0,1211.0,1188.0,1206.0,1199.0,-7.0,-14.0,934602.0,2241935.37,1444191.0,-8697.0,
FG2505.ZCE,20250307,1206.0,1199.0,1206.0,1207.0,1177.0,1182.0,1193.0,-17.0,-6.0,911630.0,2174407.91,1499884.0,55693.0,
FG2505.ZCE,20250310,1182.0,1193.0,1180.0,1184.0,1140.0,1143.0,1161.0,-50.0,-32.0,1306925.0,3034053.44,1600508.0,100624.0,
FG2505.ZCE,20250311,1143.0,1161.0,1146.0,1163.0,1141.0,1153.0,1152.0,-8.0,-9.0,853575.0,1966018.18,1543446.0,-57062.0,
FG2505.ZCE,20250312,1153.0,1152.0,1159.0,1169.0,1139.0,1147.0,1153.0,-5.0,1.0,1015940.0,2343389.4,1557542.0,14096.0,
FG2505.ZCE,20250313,1147.0,1153.0,1150.0,1165.0,1133.0,1151.0,1149.0,-2.0,-4.0,1392058.0,3198047.98,1551679.0,-5863.0,
FG2505.ZCE,20250314,1151.0,1149.0,1150.0,1168.0,1143.0,1163.0,1154.0,14.0,5.0,1028841.0,2375729.18,1534825.0,-16854.0,
FG2505.ZCE,20250317,1163.0,1154.0,1163.0,1198.0,1152.0,1172.0,1173.0,18.0,19.0,1579639.0,3706105.7,1551526.0,16701.0,
FG2505.ZCE,20250318,1172.0,1173.0,1177.0,1192.0,1156.0,1158.0,1177.0,-15.0,4.0,1602544.0,3773483.74,1575763.0,24237.0,
FG2505.ZCE,20250319,1158.0,1177.0,1167.0,1182.0,1152.0,1176.0,1169.0,-1.0,-8.0,1591798.0,3722103.43,1557222.0,-18541.0,
FG2505.ZCE,20250320,1176.0,1169.0,1181.0,1185.0,1160.0,1173.0,1172.0,4.0,3.0,1169517.0,2740305.26,1542707.0,-14515.0,
FG2505.ZCE,20250321,1173.0,1172.0,1176.0,1179.0,1155.0,1173.0,1169.0,1.0,-3.0,1169711.0,2735648.94,1536709.0,-5998.0,
FG2505.ZCE,20250324,1173.0,1169.0,1175.0,1244.0,1171.0,1240.0,1215.0,71.0,46.0,2883892.0,7006240.74,1590825.0,54116.0,
FG2505.ZCE,20250325,1240.0,1215.0,1245.0,1262.0,1223.0,1260.0,1239.0,45.0,24.0,2239953.0,5552117.3,1598300.0,7475.0,
FG2505.ZCE,20250326,1260.0,1239.0,1261.0,1269.0,1226.0,1229.0,1248.0,-10.0,9.0,2409953.0,6016975.18,1530312.0,-67988.0,
FG2505.ZCE,20250327,1229.0,1248.0,1227.0,1244.0,1214.0,1236.0,1228.0,-12.0,-20.0,2256780.0,5540954.63,1585098.0,54786.0,
FG2505.ZCE,20250328,1236.0,1228.0,1233.0,1235.0,1191.0,1197.0,1213.0,-31.0,-15.0,2101478.0,5097070.07,1472799.0,-112299.0,
FG2505.ZCE,20250331,1197.0,1213.0,1195.0,1204.0,1170.0,1181.0,1187.0,-32.0,-26.0,2101899.0,4989179.43,1430746.0,-42053.0,
FG2505.ZCE,20250401,1181.0,1187.0,1188.0,1243.0,1187.0,1235.0,1218.0,48.0,31.0,2823647.0,6878797.73,1366609.0,-64137.0,
FG2505.ZCE,20250402,1235.0,1218.0,1239.0,1243.0,1207.0,1225.0,1228.0,7.0,10.0,2019211.0,4957919.65,1337173.0,-29436.0,
FG2505.ZCE,20250403,1225.0,1228.0,1226.0,1232.0,1193.0,1198.0,1216.0,-30.0,-12.0,1809233.0,4401251.21,1253725.0,-83448.0,
FG2505.ZCE,20250407,1198.0,1216.0,1163.0,1185.0,1154.0,1180.0,1172.0,-36.0,-44.0,1393367.0,3266490.33,1156275.0,-97450.0,
FG2505.ZCE,20250408,1180.0,1172.0,1190.0,1218.0,1183.0,1190.0,1199.0,18.0,27.0,1894052.0,4541729.82,1050869.0,-105406.0,
FG2505.ZCE,20250409,1190.0,1199.0,1200.0,1205.0,1141.0,1180.0,1174.0,-19.0,-25.0,2216572.0,5202481.23,925526.0,-125343.0,
FG2505.ZCE,20250410,1180.0,1174.0,1174.0,1214.0,1159.0,1169.0,1183.0,-5.0,9.0,1879188.0,4446163.0,890239.0,-35287.0,
FG2505.ZCE,20250411,1169.0,1183.0,1165.0,1168.0,1138.0,1146.0,1154.0,-37.0,-29.0,1458511.0,3374848.19,911476.0,21237.0,
FG2505.ZCE,20250414,1146.0,1154.0,1146.0,1161.0,1134.0,1152.0,1149.0,-2.0,-5.0,1145836.0,2632366.3,834460.0,-77016.0,
FG2505.ZCE,20250415,1152.0,1149.0,1154.0,1162.0,1131.0,1144.0,1148.0,-5.0,-1.0,701054.0,1610274.23,743196.0,-91264.0,
FG2505.ZCE,20250416,1144.0,1148.0,1146.0,1158.0,1144.0,1151.0,1150.0,3.0,2.0,366792.0,843659.08,632146.0,-111050.0,
FG2505.ZCE,20250417,1151.0,1150.0,1156.0,1157.0,1136.0,1138.0,1147.0,-12.0,-3.0,254856.0,584790.26,572198.0,-59948.0,
FG2505.ZCE,20250418,1138.0,1147.0,1138.0,1142.0,1082.0,1084.0,1107.0,-63.0,-40.0,513387.0,1136933.65,463172.0,-109026.0,
FG2505.ZCE,20250421,1084.0,1107.0,1089.0,1090.0,1053.0,1061.0,1065.0,-46.0,-42.0,454159.0,967497.41,368258.0,-94914.0,
FG2505.ZCE,20250422,1061.0,1065.0,1062.0,1085.0,1058.0,1074.0,1072.0,9.0,7.0,177657.0,380839.2,324092.0,-44166.0,
FG2505.ZCE,20250423,1074.0,1072.0,1082.0,1110.0,1078.0,1106.0,1096.0,34.0,24.0,220302.0,482691.8,286831.0,-37261.0,
FG2505.ZCE,20250424,1106.0,1096.0,1107.0,1107.0,1074.0,1087.0,1090.0,-9.0,-6.0,145052.0,316223.06,239702.0,-47129.0,
FG2505.ZCE,20250425,1087.0,1090.0,1087.0,1093.0,1070.0,1074.0,1080.0,-16.0,-10.0,104393.0,225488.85,198212.0,-41490.0,
FG2505.ZCE,20250428,1074.0,1080.0,1072.0,1092.0,1072.0,1078.0,1080.0,-2.0,0.0,78559.0,169746.3,164265.0,-33947.0,
FG2505.ZCE,20250429,1078.0,1080.0,1076.0,1086.0,1068.0,1074.0,1077.0,-6.0,-3.0,75185.0,162004.82,115882.0,-48383.0,
FG2505.ZCE,20250430,1074.0,1077.0,1073.0,1075.0,1024.0,1031.0,1045.0,-46.0,-32.0,150560.0,314601.3,13177.0,-102705.0,
FG2505.ZCE,20250506,1031.0,1045.0,1035.0,1048.0,1026.0,1038.0,1033.0,-7.0,-12.0,4681.0,9671.49,10303.0,-2874.0,
FG2505.ZCE,20250507,1038.0,1033.0,1034.0,1054.0,1034.0,1046.0,1045.0,13.0,12.0,1835.0,3835.5,8498.0,-1805.0,
FG2505.ZCE,20250508,1046.0,1045.0,1031.0,1045.0,1030.0,1045.0,1037.0,0.0,-8.0,2007.0,4161.29,6642.0,-1856.0,
FG2505.ZCE,20250509,1045.0,1037.0,1047.0,1047.0,1037.0,1039.0,1040.0,2.0,3.0,443.0,921.4,6201.0,-441.0,
FG2505.ZCE,20250512,1039.0,1040.0,1044.0,1052.0,1035.0,1047.0,1044.0,7.0,4.0,1233.0,2574.87,5379.0,-822.0,
FG2505.ZCE,20250513,1047.0,1044.0,1045.0,1045.0,1010.0,1019.0,1036.0,-25.0,-8.0,354.0,733.3,5027.0,-352.0,
FG2505.ZCE,20250514,1019.0,1036.0,1015.0,1050.0,1015.0,1042.0,1045.0,6.0,9.0,1034.0,2160.23,4278.0,-749.0,
FG2505.ZCE,20250515,1042.0,1045.0,1035.0,1039.0,1028.0,1029.0,1032.0,-16.0,-13.0,1095.0,2259.29,3665.0,-613.0,
FG2505.ZCE,20250516,1029.0,1032.0,1006.0,1030.0,991.0,991.0,1004.0,-41.0,-28.0,982.0,1972.47,3517.0,-148.0,
FG2505.ZCE,20250519,991.0,1004.0,999.0,1020.0,973.0,1020.0,998.0,16.0,-6.0,1062.0,2119.13,0.0,-3517.0,
1 ts_code trade_date pre_close pre_settle open high low close settle change1 change2 vol amount oi oi_chg delv_settle
2 FG2505.ZCE 20240520 1617.0 1618.0 1640.0 1610.0 1631.0 1628.0 14.0 11.0 363.0 1181.84 223.0
3 FG2505.ZCE 20240521 1631.0 1628.0 1623.0 1656.0 1623.0 1648.0 1643.0 20.0 15.0 489.0 1607.01 375.0 152.0
4 FG2505.ZCE 20240522 1648.0 1643.0 1644.0 1699.0 1644.0 1694.0 1673.0 51.0 30.0 708.0 2368.3 559.0 184.0
5 FG2505.ZCE 20240523 1694.0 1673.0 1699.0 1705.0 1670.0 1684.0 1686.0 11.0 13.0 705.0 2377.4 748.0 189.0
6 FG2505.ZCE 20240524 1684.0 1686.0 1679.0 1720.0 1679.0 1714.0 1702.0 28.0 16.0 667.0 2269.95 754.0 6.0
7 FG2505.ZCE 20240527 1714.0 1702.0 1719.0 1728.0 1711.0 1723.0 1719.0 21.0 17.0 537.0 1845.91 828.0 74.0
8 FG2505.ZCE 20240528 1723.0 1719.0 1724.0 1733.0 1707.0 1710.0 1721.0 -9.0 2.0 568.0 1955.5 1038.0 210.0
9 FG2505.ZCE 20240529 1710.0 1721.0 1702.0 1766.0 1693.0 1765.0 1725.0 44.0 4.0 893.0 3081.14 1374.0 336.0
10 FG2505.ZCE 20240530 1765.0 1725.0 1769.0 1770.0 1720.0 1734.0 1746.0 9.0 21.0 756.0 2640.38 1485.0 111.0
11 FG2505.ZCE 20240531 1734.0 1746.0 1728.0 1740.0 1720.0 1724.0 1730.0 -22.0 -16.0 443.0 1532.96 1510.0 25.0
12 FG2505.ZCE 20240603 1724.0 1730.0 1718.0 1728.0 1674.0 1685.0 1692.0 -45.0 -38.0 1387.0 4692.22 1828.0 318.0
13 FG2505.ZCE 20240604 1685.0 1692.0 1678.0 1715.0 1667.0 1700.0 1692.0 8.0 0.0 1043.0 3529.77 2253.0 425.0
14 FG2505.ZCE 20240605 1700.0 1692.0 1700.0 1709.0 1680.0 1695.0 1695.0 3.0 3.0 527.0 1786.8 2330.0 77.0
15 FG2505.ZCE 20240606 1695.0 1695.0 1700.0 1723.0 1694.0 1718.0 1711.0 23.0 16.0 1348.0 4612.14 2703.0 373.0
16 FG2505.ZCE 20240607 1718.0 1711.0 1721.0 1725.0 1688.0 1696.0 1701.0 -15.0 -10.0 1896.0 6451.71 2947.0 244.0
17 FG2505.ZCE 20240611 1696.0 1701.0 1697.0 1700.0 1666.0 1674.0 1678.0 -27.0 -23.0 1332.0 4470.4 3269.0 322.0
18 FG2505.ZCE 20240612 1674.0 1678.0 1673.0 1686.0 1664.0 1673.0 1679.0 -5.0 1.0 1053.0 3534.92 3819.0 550.0
19 FG2505.ZCE 20240613 1673.0 1679.0 1675.0 1680.0 1632.0 1644.0 1650.0 -35.0 -29.0 1525.0 5031.79 4276.0 457.0
20 FG2505.ZCE 20240614 1644.0 1650.0 1646.0 1656.0 1633.0 1644.0 1644.0 -6.0 -6.0 1220.0 4010.46 4855.0 579.0
21 FG2505.ZCE 20240617 1644.0 1644.0 1643.0 1643.0 1594.0 1596.0 1616.0 -48.0 -28.0 1190.0 3846.11 5056.0 201.0
22 FG2505.ZCE 20240618 1596.0 1616.0 1600.0 1610.0 1575.0 1582.0 1595.0 -34.0 -21.0 1435.0 4576.9 5940.0 884.0
23 FG2505.ZCE 20240619 1582.0 1595.0 1578.0 1596.0 1574.0 1588.0 1585.0 -7.0 -10.0 526.0 1667.52 5965.0 25.0
24 FG2505.ZCE 20240620 1588.0 1585.0 1589.0 1600.0 1571.0 1589.0 1587.0 4.0 2.0 778.0 2469.64 6076.0 111.0
25 FG2505.ZCE 20240621 1589.0 1587.0 1587.0 1616.0 1580.0 1587.0 1594.0 0.0 7.0 1048.0 3340.81 6441.0 365.0
26 FG2505.ZCE 20240624 1587.0 1594.0 1580.0 1591.0 1547.0 1550.0 1563.0 -44.0 -31.0 1264.0 3950.05 6630.0 189.0
27 FG2505.ZCE 20240625 1550.0 1563.0 1550.0 1566.0 1550.0 1565.0 1558.0 2.0 -5.0 396.0 1234.12 6639.0 9.0
28 FG2505.ZCE 20240626 1565.0 1558.0 1550.0 1576.0 1547.0 1573.0 1561.0 15.0 3.0 511.0 1594.96 6665.0 26.0
29 FG2505.ZCE 20240627 1573.0 1561.0 1572.0 1574.0 1556.0 1563.0 1565.0 2.0 4.0 757.0 2369.95 6936.0 271.0
30 FG2505.ZCE 20240628 1563.0 1565.0 1562.0 1584.0 1555.0 1584.0 1571.0 19.0 6.0 871.0 2737.29 7022.0 86.0
31 FG2505.ZCE 20240701 1584.0 1571.0 1584.0 1597.0 1569.0 1585.0 1582.0 14.0 11.0 1349.0 4269.41 7590.0 568.0
32 FG2505.ZCE 20240702 1585.0 1582.0 1582.0 1611.0 1581.0 1606.0 1600.0 24.0 18.0 1728.0 5527.95 8485.0 895.0
33 FG2505.ZCE 20240703 1606.0 1600.0 1606.0 1616.0 1592.0 1613.0 1603.0 13.0 3.0 1470.0 4713.77 9075.0 590.0
34 FG2505.ZCE 20240704 1613.0 1603.0 1613.0 1623.0 1595.0 1602.0 1609.0 -1.0 6.0 1697.0 5462.25 9954.0 879.0
35 FG2505.ZCE 20240705 1602.0 1609.0 1603.0 1606.0 1570.0 1571.0 1582.0 -38.0 -27.0 1510.0 4778.66 10715.0 761.0
36 FG2505.ZCE 20240708 1571.0 1582.0 1569.0 1579.0 1556.0 1562.0 1566.0 -20.0 -16.0 1671.0 5235.09 11599.0 884.0
37 FG2505.ZCE 20240709 1562.0 1566.0 1560.0 1574.0 1552.0 1568.0 1562.0 2.0 -4.0 1003.0 3133.63 11768.0 169.0
38 FG2505.ZCE 20240710 1568.0 1562.0 1569.0 1570.0 1525.0 1535.0 1546.0 -27.0 -16.0 1434.0 4434.39 12171.0 403.0
39 FG2505.ZCE 20240711 1535.0 1546.0 1539.0 1555.0 1527.0 1543.0 1542.0 -3.0 -4.0 855.0 2636.02 12238.0 67.0
40 FG2505.ZCE 20240712 1543.0 1542.0 1547.0 1554.0 1541.0 1552.0 1548.0 10.0 6.0 828.0 2562.91 12494.0 256.0
41 FG2505.ZCE 20240715 1552.0 1548.0 1542.0 1558.0 1535.0 1543.0 1544.0 -5.0 -4.0 926.0 2859.77 12617.0 123.0
42 FG2505.ZCE 20240716 1543.0 1544.0 1540.0 1548.0 1530.0 1544.0 1541.0 0.0 -3.0 963.0 2968.69 12855.0 238.0
43 FG2505.ZCE 20240717 1544.0 1541.0 1540.0 1554.0 1519.0 1535.0 1537.0 -6.0 -4.0 1004.0 3086.2 12975.0 120.0
44 FG2505.ZCE 20240718 1535.0 1537.0 1536.0 1555.0 1532.0 1549.0 1544.0 12.0 7.0 1238.0 3822.85 13218.0 243.0
45 FG2505.ZCE 20240719 1549.0 1544.0 1540.0 1557.0 1535.0 1542.0 1545.0 -2.0 1.0 1522.0 4703.16 13442.0 224.0
46 FG2505.ZCE 20240722 1542.0 1545.0 1529.0 1555.0 1527.0 1538.0 1539.0 -7.0 -6.0 4561.0 14042.26 15809.0 2367.0
47 FG2505.ZCE 20240723 1538.0 1539.0 1535.0 1547.0 1521.0 1522.0 1535.0 -17.0 -4.0 2264.0 6949.43 16612.0 803.0
48 FG2505.ZCE 20240724 1522.0 1535.0 1526.0 1534.0 1515.0 1518.0 1521.0 -17.0 -14.0 2988.0 9091.71 17555.0 943.0
49 FG2505.ZCE 20240725 1518.0 1521.0 1520.0 1524.0 1499.0 1502.0 1508.0 -19.0 -13.0 2262.0 6823.62 18080.0 525.0
50 FG2505.ZCE 20240726 1502.0 1508.0 1504.0 1522.0 1499.0 1500.0 1509.0 -8.0 1.0 2029.0 6124.98 18692.0 612.0
51 FG2505.ZCE 20240729 1500.0 1509.0 1498.0 1501.0 1453.0 1460.0 1478.0 -49.0 -31.0 4767.0 14092.24 19774.0 1082.0
52 FG2505.ZCE 20240730 1460.0 1478.0 1467.0 1467.0 1437.0 1443.0 1448.0 -35.0 -30.0 3353.0 9707.0 20433.0 659.0
53 FG2505.ZCE 20240731 1443.0 1448.0 1440.0 1463.0 1431.0 1459.0 1449.0 11.0 1.0 4761.0 13795.13 21056.0 623.0
54 FG2505.ZCE 20240801 1459.0 1449.0 1465.0 1484.0 1444.0 1450.0 1460.0 1.0 11.0 4002.0 11688.42 21759.0 703.0
55 FG2505.ZCE 20240802 1450.0 1460.0 1453.0 1466.0 1435.0 1464.0 1449.0 4.0 -11.0 4414.0 12793.01 22909.0 1150.0
56 FG2505.ZCE 20240805 1464.0 1449.0 1456.0 1463.0 1435.0 1450.0 1452.0 1.0 3.0 3171.0 9211.13 23627.0 718.0
57 FG2505.ZCE 20240806 1450.0 1452.0 1445.0 1456.0 1435.0 1435.0 1442.0 -17.0 -10.0 3548.0 10233.41 24681.0 1054.0
58 FG2505.ZCE 20240807 1435.0 1442.0 1432.0 1441.0 1422.0 1427.0 1433.0 -15.0 -9.0 4025.0 11535.23 25866.0 1185.0
59 FG2505.ZCE 20240808 1427.0 1433.0 1431.0 1437.0 1406.0 1410.0 1422.0 -23.0 -11.0 4686.0 13328.68 27678.0 1812.0
60 FG2505.ZCE 20240809 1410.0 1422.0 1415.0 1440.0 1410.0 1420.0 1426.0 -2.0 4.0 5278.0 15047.78 28997.0 1319.0
61 FG2505.ZCE 20240812 1420.0 1426.0 1422.0 1426.0 1400.0 1409.0 1411.0 -17.0 -15.0 6443.0 18179.0 31036.0 2039.0
62 FG2505.ZCE 20240813 1409.0 1411.0 1408.0 1410.0 1363.0 1371.0 1386.0 -40.0 -25.0 9486.0 26302.36 34764.0 3728.0
63 FG2505.ZCE 20240814 1371.0 1386.0 1370.0 1372.0 1325.0 1339.0 1343.0 -47.0 -43.0 18239.0 48984.49 44068.0 9304.0
64 FG2505.ZCE 20240815 1339.0 1343.0 1337.0 1348.0 1311.0 1332.0 1330.0 -11.0 -13.0 14401.0 38307.71 49403.0 5335.0
65 FG2505.ZCE 20240816 1332.0 1330.0 1335.0 1346.0 1319.0 1321.0 1332.0 -9.0 2.0 14170.0 37741.89 54725.0 5322.0
66 FG2505.ZCE 20240819 1321.0 1332.0 1317.0 1343.0 1311.0 1327.0 1326.0 -5.0 -6.0 17007.0 45104.1 59255.0 4530.0
67 FG2505.ZCE 20240820 1327.0 1326.0 1327.0 1352.0 1321.0 1344.0 1336.0 18.0 10.0 11765.0 31428.66 61039.0 1784.0
68 FG2505.ZCE 20240821 1344.0 1336.0 1350.0 1371.0 1344.0 1368.0 1358.0 32.0 22.0 17943.0 48738.06 65216.0 4177.0
69 FG2505.ZCE 20240822 1368.0 1358.0 1368.0 1374.0 1310.0 1322.0 1345.0 -36.0 -13.0 28118.0 75659.05 74858.0 9642.0
70 FG2505.ZCE 20240823 1322.0 1345.0 1319.0 1328.0 1306.0 1309.0 1316.0 -36.0 -29.0 17294.0 45527.31 78751.0 3893.0
71 FG2505.ZCE 20240826 1309.0 1316.0 1310.0 1328.0 1282.0 1302.0 1302.0 -14.0 -14.0 30321.0 78928.33 86436.0 7685.0
72 FG2505.ZCE 20240827 1302.0 1302.0 1305.0 1331.0 1297.0 1322.0 1311.0 20.0 9.0 23739.0 62259.78 86534.0 98.0
73 FG2505.ZCE 20240828 1322.0 1311.0 1319.0 1331.0 1306.0 1313.0 1319.0 2.0 8.0 16641.0 43909.94 87276.0 742.0
74 FG2505.ZCE 20240829 1313.0 1319.0 1307.0 1333.0 1303.0 1320.0 1318.0 1.0 -1.0 18607.0 49047.38 89473.0 2197.0
75 FG2505.ZCE 20240830 1320.0 1318.0 1320.0 1344.0 1310.0 1333.0 1328.0 15.0 10.0 28129.0 74684.04 94019.0 4546.0
76 FG2505.ZCE 20240902 1333.0 1328.0 1335.0 1339.0 1289.0 1293.0 1307.0 -35.0 -21.0 51509.0 134673.43 102089.0 8070.0
77 FG2505.ZCE 20240903 1293.0 1307.0 1295.0 1312.0 1260.0 1266.0 1288.0 -41.0 -19.0 48478.0 124888.96 104594.0 2505.0
78 FG2505.ZCE 20240904 1266.0 1288.0 1272.0 1272.0 1205.0 1219.0 1236.0 -69.0 -52.0 66433.0 164207.11 118674.0 14080.0
79 FG2505.ZCE 20240905 1219.0 1236.0 1223.0 1265.0 1209.0 1220.0 1234.0 -16.0 -2.0 75964.0 187462.29 133391.0 14717.0
80 FG2505.ZCE 20240906 1220.0 1234.0 1227.0 1237.0 1194.0 1211.0 1212.0 -23.0 -22.0 54867.0 132996.14 142239.0 8848.0
81 FG2505.ZCE 20240909 1211.0 1212.0 1216.0 1221.0 1182.0 1202.0 1200.0 -10.0 -12.0 57250.0 137443.27 150054.0 7815.0
82 FG2505.ZCE 20240910 1202.0 1200.0 1205.0 1206.0 1178.0 1179.0 1190.0 -21.0 -10.0 41617.0 99012.63 153026.0 2972.0
83 FG2505.ZCE 20240911 1179.0 1190.0 1180.0 1185.0 1147.0 1183.0 1164.0 -7.0 -26.0 62457.0 145401.69 155724.0 2698.0
84 FG2505.ZCE 20240912 1183.0 1164.0 1184.0 1189.0 1140.0 1151.0 1159.0 -13.0 -5.0 59160.0 137153.09 160310.0 4586.0
85 FG2505.ZCE 20240913 1151.0 1159.0 1154.0 1176.0 1145.0 1146.0 1161.0 -13.0 2.0 50425.0 117051.86 166078.0 5768.0
86 FG2505.ZCE 20240918 1146.0 1161.0 1145.0 1146.0 1112.0 1138.0 1131.0 -23.0 -30.0 46897.0 106076.32 174038.0 7960.0
87 FG2505.ZCE 20240919 1138.0 1131.0 1137.0 1189.0 1130.0 1186.0 1164.0 55.0 33.0 60973.0 141915.88 176928.0 2890.0
88 FG2505.ZCE 20240920 1186.0 1164.0 1188.0 1188.0 1139.0 1146.0 1157.0 -18.0 -7.0 59334.0 137314.36 185177.0 8249.0
89 FG2505.ZCE 20240923 1146.0 1157.0 1146.0 1184.0 1133.0 1177.0 1164.0 20.0 7.0 71121.0 165564.87 184644.0 -533.0
90 FG2505.ZCE 20240924 1177.0 1164.0 1175.0 1245.0 1170.0 1242.0 1206.0 78.0 42.0 137318.0 331243.84 177647.0 -6997.0
91 FG2505.ZCE 20240925 1242.0 1206.0 1241.0 1313.0 1235.0 1250.0 1272.0 44.0 66.0 171879.0 437209.46 179277.0 1630.0
92 FG2505.ZCE 20240926 1250.0 1272.0 1249.0 1281.0 1238.0 1276.0 1263.0 4.0 -9.0 115032.0 290486.12 177017.0 -2260.0
93 FG2505.ZCE 20240927 1276.0 1263.0 1300.0 1331.0 1287.0 1329.0 1305.0 66.0 42.0 148475.0 387522.81 165509.0 -11508.0
94 FG2505.ZCE 20240930 1329.0 1305.0 1329.0 1436.0 1317.0 1425.0 1392.0 120.0 87.0 161530.0 449758.76 167601.0 2092.0
95 FG2505.ZCE 20241008 1425.0 1392.0 1456.0 1480.0 1316.0 1334.0 1408.0 -58.0 16.0 178112.0 501569.14 173498.0 5897.0
96 FG2505.ZCE 20241009 1334.0 1408.0 1335.0 1360.0 1309.0 1327.0 1337.0 -81.0 -71.0 112702.0 301420.2 181015.0 7517.0
97 FG2505.ZCE 20241010 1327.0 1337.0 1312.0 1369.0 1286.0 1324.0 1329.0 -13.0 -8.0 137225.0 364809.54 192456.0 11441.0
98 FG2505.ZCE 20241011 1324.0 1329.0 1326.0 1346.0 1321.0 1344.0 1331.0 15.0 2.0 60749.0 161740.08 193435.0 979.0
99 FG2505.ZCE 20241014 1344.0 1331.0 1343.0 1401.0 1330.0 1386.0 1370.0 55.0 39.0 134858.0 369435.58 191810.0 -1625.0
100 FG2505.ZCE 20241015 1386.0 1370.0 1377.0 1474.0 1369.0 1448.0 1434.0 78.0 64.0 177215.0 508103.05 206360.0 14550.0
101 FG2505.ZCE 20241016 1448.0 1434.0 1453.0 1495.0 1440.0 1460.0 1473.0 26.0 39.0 195833.0 577018.83 222420.0 16060.0
102 FG2505.ZCE 20241017 1460.0 1473.0 1470.0 1488.0 1335.0 1341.0 1420.0 -132.0 -53.0 267940.0 760981.58 224789.0 2369.0
103 FG2505.ZCE 20241018 1341.0 1420.0 1350.0 1421.0 1338.0 1397.0 1380.0 -23.0 -40.0 178916.0 493870.66 224988.0 199.0
104 FG2505.ZCE 20241021 1397.0 1380.0 1397.0 1422.0 1383.0 1411.0 1400.0 31.0 20.0 123770.0 346563.04 225859.0 871.0
105 FG2505.ZCE 20241022 1411.0 1400.0 1410.0 1441.0 1396.0 1427.0 1421.0 27.0 21.0 125348.0 356363.1 228259.0 2400.0
106 FG2505.ZCE 20241023 1427.0 1421.0 1432.0 1445.0 1397.0 1409.0 1420.0 -12.0 -1.0 114095.0 324092.96 235201.0 6942.0
107 FG2505.ZCE 20241024 1409.0 1420.0 1411.0 1483.0 1408.0 1481.0 1441.0 61.0 21.0 191576.0 552297.45 250752.0 15551.0
108 FG2505.ZCE 20241025 1481.0 1441.0 1484.0 1507.0 1472.0 1496.0 1486.0 55.0 45.0 204528.0 607977.57 259812.0 9060.0
109 FG2505.ZCE 20241028 1496.0 1486.0 1491.0 1549.0 1468.0 1546.0 1524.0 60.0 38.0 243587.0 742361.76 264002.0 4190.0
110 FG2505.ZCE 20241029 1546.0 1524.0 1537.0 1557.0 1498.0 1513.0 1526.0 -11.0 2.0 236313.0 721327.08 261725.0 -2277.0
111 FG2505.ZCE 20241030 1513.0 1526.0 1528.0 1561.0 1491.0 1529.0 1533.0 3.0 7.0 305390.0 936530.66 269961.0 8236.0
112 FG2505.ZCE 20241031 1529.0 1533.0 1535.0 1544.0 1510.0 1526.0 1526.0 -7.0 -7.0 190912.0 582838.96 276876.0 6915.0
113 FG2505.ZCE 20241101 1526.0 1526.0 1522.0 1537.0 1508.0 1531.0 1522.0 5.0 -4.0 177467.0 540190.97 288198.0 11322.0
114 FG2505.ZCE 20241104 1531.0 1522.0 1534.0 1542.0 1468.0 1500.0 1495.0 -22.0 -27.0 238533.0 713427.51 284957.0 -3241.0
115 FG2505.ZCE 20241105 1500.0 1495.0 1505.0 1540.0 1478.0 1531.0 1509.0 36.0 14.0 233185.0 703948.65 291045.0 6088.0
116 FG2505.ZCE 20241106 1531.0 1509.0 1540.0 1544.0 1520.0 1533.0 1534.0 24.0 25.0 221984.0 680920.57 290759.0 -286.0
117 FG2505.ZCE 20241107 1533.0 1534.0 1526.0 1535.0 1503.0 1523.0 1519.0 -11.0 -15.0 230647.0 700934.84 299761.0 9002.0
118 FG2505.ZCE 20241108 1523.0 1519.0 1530.0 1539.0 1471.0 1480.0 1504.0 -39.0 -15.0 286135.0 860958.54 321522.0 21761.0
119 FG2505.ZCE 20241111 1480.0 1504.0 1469.0 1513.0 1423.0 1445.0 1467.0 -59.0 -37.0 355856.0 1043844.78 323881.0 2359.0
120 FG2505.ZCE 20241112 1445.0 1467.0 1440.0 1466.0 1430.0 1455.0 1446.0 -12.0 -21.0 181258.0 524153.65 322810.0 -1071.0
121 FG2505.ZCE 20241113 1455.0 1446.0 1453.0 1483.0 1442.0 1467.0 1461.0 21.0 15.0 168148.0 491198.02 322180.0 -630.0
122 FG2505.ZCE 20241114 1467.0 1461.0 1470.0 1475.0 1416.0 1419.0 1447.0 -42.0 -14.0 184503.0 534057.86 326965.0 4785.0
123 FG2505.ZCE 20241115 1419.0 1447.0 1425.0 1435.0 1398.0 1405.0 1416.0 -42.0 -31.0 225143.0 637495.64 323883.0 -3082.0
124 FG2505.ZCE 20241118 1405.0 1416.0 1406.0 1415.0 1375.0 1390.0 1393.0 -26.0 -23.0 223281.0 622163.06 324864.0 981.0
125 FG2505.ZCE 20241119 1390.0 1393.0 1387.0 1413.0 1381.0 1409.0 1396.0 16.0 3.0 157457.0 439539.97 328230.0 3366.0
126 FG2505.ZCE 20241120 1409.0 1396.0 1408.0 1408.0 1393.0 1398.0 1399.0 2.0 3.0 120545.0 337302.33 327938.0 -292.0
127 FG2505.ZCE 20241121 1398.0 1399.0 1400.0 1433.0 1395.0 1423.0 1417.0 24.0 18.0 177260.0 502497.75 332049.0 4111.0
128 FG2505.ZCE 20241122 1423.0 1417.0 1425.0 1428.0 1375.0 1381.0 1399.0 -36.0 -18.0 173900.0 486449.65 336502.0 4453.0
129 FG2505.ZCE 20241125 1381.0 1399.0 1379.0 1406.0 1377.0 1387.0 1390.0 -12.0 -9.0 145230.0 403819.15 333610.0 -2892.0
130 FG2505.ZCE 20241126 1387.0 1390.0 1387.0 1397.0 1367.0 1390.0 1384.0 0.0 -6.0 159166.0 440469.45 340482.0 6872.0
131 FG2505.ZCE 20241127 1390.0 1384.0 1391.0 1410.0 1385.0 1393.0 1397.0 9.0 13.0 179771.0 502337.61 348015.0 7533.0
132 FG2505.ZCE 20241128 1393.0 1397.0 1393.0 1397.0 1380.0 1392.0 1389.0 -5.0 -8.0 119472.0 331892.55 338947.0 -9068.0
133 FG2505.ZCE 20241129 1392.0 1389.0 1394.0 1426.0 1390.0 1420.0 1409.0 31.0 20.0 242540.0 683469.69 339610.0 663.0
134 FG2505.ZCE 20241202 1420.0 1409.0 1420.0 1453.0 1411.0 1447.0 1434.0 38.0 25.0 249935.0 717039.94 351729.0 12119.0
135 FG2505.ZCE 20241203 1447.0 1434.0 1448.0 1448.0 1428.0 1438.0 1436.0 4.0 2.0 148725.0 427193.42 360738.0 9009.0
136 FG2505.ZCE 20241204 1438.0 1436.0 1435.0 1436.0 1401.0 1403.0 1414.0 -33.0 -22.0 276356.0 781535.33 368779.0 8041.0
137 FG2505.ZCE 20241205 1403.0 1414.0 1401.0 1402.0 1358.0 1371.0 1380.0 -43.0 -34.0 376466.0 1039211.62 370246.0 1467.0
138 FG2505.ZCE 20241206 1371.0 1380.0 1370.0 1386.0 1361.0 1374.0 1373.0 -6.0 -7.0 220340.0 605121.39 365875.0 -4371.0
139 FG2505.ZCE 20241209 1374.0 1373.0 1369.0 1381.0 1342.0 1352.0 1359.0 -21.0 -14.0 299760.0 814671.87 388764.0 22889.0
140 FG2505.ZCE 20241210 1352.0 1359.0 1391.0 1439.0 1386.0 1393.0 1411.0 34.0 52.0 794326.0 2242046.53 421613.0 32849.0
141 FG2505.ZCE 20241211 1393.0 1411.0 1393.0 1406.0 1380.0 1393.0 1394.0 -18.0 -17.0 358237.0 998648.2 444806.0 23193.0
142 FG2505.ZCE 20241212 1393.0 1394.0 1398.0 1418.0 1388.0 1415.0 1405.0 21.0 11.0 422280.0 1186352.36 479066.0 34260.0
143 FG2505.ZCE 20241213 1415.0 1405.0 1402.0 1409.0 1372.0 1375.0 1390.0 -30.0 -15.0 671345.0 1866497.87 525616.0 46550.0
144 FG2505.ZCE 20241216 1375.0 1390.0 1373.0 1377.0 1329.0 1363.0 1350.0 -27.0 -40.0 1042750.0 2816271.93 624159.0 98543.0
145 FG2505.ZCE 20241217 1363.0 1350.0 1363.0 1382.0 1349.0 1372.0 1367.0 22.0 17.0 841266.0 2300436.11 673974.0 49815.0
146 FG2505.ZCE 20241218 1372.0 1367.0 1372.0 1391.0 1362.0 1373.0 1376.0 6.0 9.0 991039.0 2726401.72 678860.0 4886.0
147 FG2505.ZCE 20241219 1373.0 1376.0 1376.0 1416.0 1367.0 1398.0 1395.0 22.0 19.0 1429593.0 3988359.84 717485.0 38625.0
148 FG2505.ZCE 20241220 1398.0 1395.0 1400.0 1400.0 1368.0 1373.0 1381.0 -22.0 -14.0 1037651.0 2866483.55 693070.0 -24415.0
149 FG2505.ZCE 20241223 1373.0 1381.0 1370.0 1386.0 1356.0 1372.0 1373.0 -9.0 -8.0 879826.0 2415164.82 688666.0 -4404.0
150 FG2505.ZCE 20241224 1372.0 1373.0 1379.0 1398.0 1366.0 1396.0 1378.0 23.0 5.0 740508.0 2041502.32 698836.0 10170.0
151 FG2505.ZCE 20241225 1396.0 1378.0 1395.0 1399.0 1362.0 1368.0 1377.0 -10.0 -1.0 735731.0 2025858.6 709640.0 10804.0
152 FG2505.ZCE 20241226 1368.0 1377.0 1364.0 1375.0 1341.0 1346.0 1358.0 -31.0 -19.0 831499.0 2258424.31 761808.0 52168.0
153 FG2505.ZCE 20241227 1346.0 1358.0 1344.0 1348.0 1331.0 1336.0 1341.0 -22.0 -17.0 676350.0 1814084.02 773705.0 11897.0
154 FG2505.ZCE 20241230 1336.0 1341.0 1336.0 1351.0 1323.0 1344.0 1339.0 3.0 -2.0 775970.0 2077660.97 759811.0 -13894.0
155 FG2505.ZCE 20241231 1344.0 1339.0 1344.0 1345.0 1317.0 1327.0 1331.0 -12.0 -8.0 795956.0 2118593.3 758572.0 -1239.0
156 FG2505.ZCE 20250102 1327.0 1331.0 1326.0 1347.0 1323.0 1338.0 1337.0 7.0 6.0 491619.0 1314463.23 747308.0 -11264.0
157 FG2505.ZCE 20250103 1338.0 1337.0 1335.0 1346.0 1323.0 1342.0 1335.0 5.0 -2.0 807114.0 2154444.94 784969.0 37661.0
158 FG2505.ZCE 20250106 1342.0 1335.0 1344.0 1362.0 1327.0 1336.0 1345.0 1.0 10.0 1159630.0 3120446.82 770757.0 -14212.0
159 FG2505.ZCE 20250107 1336.0 1345.0 1344.0 1354.0 1329.0 1335.0 1341.0 -10.0 -4.0 756743.0 2029529.98 796285.0 25528.0
160 FG2505.ZCE 20250108 1335.0 1341.0 1332.0 1338.0 1292.0 1294.0 1310.0 -47.0 -31.0 1075813.0 2819560.32 872244.0 75959.0
161 FG2505.ZCE 20250109 1294.0 1310.0 1296.0 1326.0 1292.0 1319.0 1308.0 9.0 -2.0 798902.0 2090679.26 850826.0 -21418.0
162 FG2505.ZCE 20250110 1319.0 1308.0 1320.0 1324.0 1306.0 1309.0 1315.0 1.0 7.0 590610.0 1552895.8 820282.0 -30544.0
163 FG2505.ZCE 20250113 1309.0 1315.0 1315.0 1375.0 1310.0 1362.0 1345.0 47.0 30.0 1172661.0 3153750.04 779128.0 -41154.0
164 FG2505.ZCE 20250114 1362.0 1345.0 1360.0 1394.0 1354.0 1391.0 1375.0 46.0 30.0 883894.0 2431045.77 778444.0 -684.0
165 FG2505.ZCE 20250115 1391.0 1375.0 1391.0 1403.0 1380.0 1391.0 1390.0 16.0 15.0 713471.0 1983367.5 780159.0 1715.0
166 FG2505.ZCE 20250116 1391.0 1390.0 1394.0 1439.0 1384.0 1436.0 1405.0 46.0 15.0 1041444.0 2926111.13 798735.0 18576.0
167 FG2505.ZCE 20250117 1436.0 1405.0 1436.0 1466.0 1418.0 1454.0 1439.0 49.0 34.0 1086725.0 3127549.7 756849.0 -41886.0
168 FG2505.ZCE 20250120 1454.0 1439.0 1450.0 1454.0 1404.0 1417.0 1426.0 -22.0 -13.0 910476.0 2597003.72 735737.0 -21112.0
169 FG2505.ZCE 20250121 1417.0 1426.0 1416.0 1429.0 1403.0 1409.0 1417.0 -17.0 -9.0 740043.0 2096990.64 738693.0 2956.0
170 FG2505.ZCE 20250122 1409.0 1417.0 1407.0 1409.0 1387.0 1397.0 1397.0 -20.0 -20.0 657514.0 1837147.2 737059.0 -1634.0
171 FG2505.ZCE 20250123 1397.0 1397.0 1396.0 1411.0 1382.0 1387.0 1397.0 -10.0 0.0 670095.0 1871855.03 721054.0 -16005.0
172 FG2505.ZCE 20250124 1387.0 1397.0 1384.0 1401.0 1372.0 1397.0 1389.0 0.0 -8.0 573545.0 1593412.3 683446.0 -37608.0
173 FG2505.ZCE 20250127 1397.0 1389.0 1397.0 1397.0 1361.0 1362.0 1376.0 -27.0 -13.0 662578.0 1822744.27 643507.0 -39939.0
174 FG2505.ZCE 20250205 1362.0 1376.0 1336.0 1358.0 1322.0 1328.0 1338.0 -48.0 -38.0 567233.0 1517922.54 732838.0 89331.0
175 FG2505.ZCE 20250206 1328.0 1338.0 1334.0 1344.0 1328.0 1337.0 1337.0 -1.0 -1.0 526355.0 1407898.04 780456.0 47618.0
176 FG2505.ZCE 20250207 1337.0 1337.0 1333.0 1362.0 1326.0 1342.0 1345.0 5.0 8.0 771396.0 2075813.18 804097.0 23641.0
177 FG2505.ZCE 20250210 1342.0 1345.0 1340.0 1350.0 1316.0 1348.0 1335.0 3.0 -10.0 858852.0 2292782.71 857373.0 53276.0
178 FG2505.ZCE 20250211 1348.0 1335.0 1350.0 1352.0 1319.0 1323.0 1333.0 -12.0 -2.0 766254.0 2043216.89 939623.0 82250.0
179 FG2505.ZCE 20250212 1323.0 1333.0 1319.0 1328.0 1308.0 1322.0 1319.0 -11.0 -14.0 666043.0 1757196.56 988590.0 48967.0
180 FG2505.ZCE 20250213 1322.0 1319.0 1323.0 1337.0 1267.0 1271.0 1304.0 -48.0 -15.0 1338576.0 3490053.41 1124734.0 136144.0
181 FG2505.ZCE 20250214 1271.0 1304.0 1270.0 1281.0 1253.0 1261.0 1266.0 -43.0 -38.0 1125202.0 2848369.3 1138951.0 14217.0
182 FG2505.ZCE 20250217 1261.0 1266.0 1261.0 1278.0 1243.0 1271.0 1264.0 5.0 -2.0 1351925.0 3417946.14 1175056.0 36105.0
183 FG2505.ZCE 20250218 1271.0 1264.0 1267.0 1287.0 1265.0 1280.0 1275.0 16.0 11.0 902464.0 2301279.07 1172654.0 -2402.0
184 FG2505.ZCE 20250219 1280.0 1275.0 1284.0 1289.0 1271.0 1273.0 1278.0 -2.0 3.0 671631.0 1716855.31 1185654.0 13000.0
185 FG2505.ZCE 20250220 1273.0 1278.0 1277.0 1300.0 1275.0 1293.0 1288.0 15.0 10.0 857496.0 2209681.12 1123301.0 -62353.0
186 FG2505.ZCE 20250221 1293.0 1288.0 1295.0 1305.0 1263.0 1267.0 1280.0 -21.0 -8.0 1004810.0 2573011.3 1214491.0 91190.0
187 FG2505.ZCE 20250224 1267.0 1280.0 1264.0 1277.0 1252.0 1268.0 1265.0 -12.0 -15.0 786096.0 1989372.88 1236621.0 22130.0
188 FG2505.ZCE 20250225 1268.0 1265.0 1269.0 1272.0 1236.0 1237.0 1250.0 -28.0 -15.0 1001751.0 2503797.09 1343758.0 107137.0
189 FG2505.ZCE 20250226 1237.0 1250.0 1237.0 1244.0 1214.0 1224.0 1228.0 -26.0 -22.0 1236287.0 3036065.97 1394454.0 50696.0
190 FG2505.ZCE 20250227 1224.0 1228.0 1222.0 1236.0 1209.0 1234.0 1224.0 6.0 -4.0 1019369.0 2494761.44 1391831.0 -2623.0
191 FG2505.ZCE 20250228 1234.0 1224.0 1235.0 1254.0 1223.0 1248.0 1235.0 24.0 11.0 1059195.0 2615279.07 1360222.0 -31609.0
192 FG2505.ZCE 20250303 1248.0 1235.0 1245.0 1252.0 1220.0 1227.0 1235.0 -8.0 0.0 1106873.0 2733854.21 1434087.0 73865.0
193 FG2505.ZCE 20250304 1227.0 1235.0 1223.0 1244.0 1223.0 1231.0 1234.0 -4.0 -1.0 1069702.0 2639179.15 1391111.0 -42976.0
194 FG2505.ZCE 20250305 1231.0 1234.0 1235.0 1239.0 1195.0 1202.0 1213.0 -32.0 -21.0 1290488.0 3130669.64 1452888.0 61777.0
195 FG2505.ZCE 20250306 1202.0 1213.0 1202.0 1211.0 1188.0 1206.0 1199.0 -7.0 -14.0 934602.0 2241935.37 1444191.0 -8697.0
196 FG2505.ZCE 20250307 1206.0 1199.0 1206.0 1207.0 1177.0 1182.0 1193.0 -17.0 -6.0 911630.0 2174407.91 1499884.0 55693.0
197 FG2505.ZCE 20250310 1182.0 1193.0 1180.0 1184.0 1140.0 1143.0 1161.0 -50.0 -32.0 1306925.0 3034053.44 1600508.0 100624.0
198 FG2505.ZCE 20250311 1143.0 1161.0 1146.0 1163.0 1141.0 1153.0 1152.0 -8.0 -9.0 853575.0 1966018.18 1543446.0 -57062.0
199 FG2505.ZCE 20250312 1153.0 1152.0 1159.0 1169.0 1139.0 1147.0 1153.0 -5.0 1.0 1015940.0 2343389.4 1557542.0 14096.0
200 FG2505.ZCE 20250313 1147.0 1153.0 1150.0 1165.0 1133.0 1151.0 1149.0 -2.0 -4.0 1392058.0 3198047.98 1551679.0 -5863.0
201 FG2505.ZCE 20250314 1151.0 1149.0 1150.0 1168.0 1143.0 1163.0 1154.0 14.0 5.0 1028841.0 2375729.18 1534825.0 -16854.0
202 FG2505.ZCE 20250317 1163.0 1154.0 1163.0 1198.0 1152.0 1172.0 1173.0 18.0 19.0 1579639.0 3706105.7 1551526.0 16701.0
203 FG2505.ZCE 20250318 1172.0 1173.0 1177.0 1192.0 1156.0 1158.0 1177.0 -15.0 4.0 1602544.0 3773483.74 1575763.0 24237.0
204 FG2505.ZCE 20250319 1158.0 1177.0 1167.0 1182.0 1152.0 1176.0 1169.0 -1.0 -8.0 1591798.0 3722103.43 1557222.0 -18541.0
205 FG2505.ZCE 20250320 1176.0 1169.0 1181.0 1185.0 1160.0 1173.0 1172.0 4.0 3.0 1169517.0 2740305.26 1542707.0 -14515.0
206 FG2505.ZCE 20250321 1173.0 1172.0 1176.0 1179.0 1155.0 1173.0 1169.0 1.0 -3.0 1169711.0 2735648.94 1536709.0 -5998.0
207 FG2505.ZCE 20250324 1173.0 1169.0 1175.0 1244.0 1171.0 1240.0 1215.0 71.0 46.0 2883892.0 7006240.74 1590825.0 54116.0
208 FG2505.ZCE 20250325 1240.0 1215.0 1245.0 1262.0 1223.0 1260.0 1239.0 45.0 24.0 2239953.0 5552117.3 1598300.0 7475.0
209 FG2505.ZCE 20250326 1260.0 1239.0 1261.0 1269.0 1226.0 1229.0 1248.0 -10.0 9.0 2409953.0 6016975.18 1530312.0 -67988.0
210 FG2505.ZCE 20250327 1229.0 1248.0 1227.0 1244.0 1214.0 1236.0 1228.0 -12.0 -20.0 2256780.0 5540954.63 1585098.0 54786.0
211 FG2505.ZCE 20250328 1236.0 1228.0 1233.0 1235.0 1191.0 1197.0 1213.0 -31.0 -15.0 2101478.0 5097070.07 1472799.0 -112299.0
212 FG2505.ZCE 20250331 1197.0 1213.0 1195.0 1204.0 1170.0 1181.0 1187.0 -32.0 -26.0 2101899.0 4989179.43 1430746.0 -42053.0
213 FG2505.ZCE 20250401 1181.0 1187.0 1188.0 1243.0 1187.0 1235.0 1218.0 48.0 31.0 2823647.0 6878797.73 1366609.0 -64137.0
214 FG2505.ZCE 20250402 1235.0 1218.0 1239.0 1243.0 1207.0 1225.0 1228.0 7.0 10.0 2019211.0 4957919.65 1337173.0 -29436.0
215 FG2505.ZCE 20250403 1225.0 1228.0 1226.0 1232.0 1193.0 1198.0 1216.0 -30.0 -12.0 1809233.0 4401251.21 1253725.0 -83448.0
216 FG2505.ZCE 20250407 1198.0 1216.0 1163.0 1185.0 1154.0 1180.0 1172.0 -36.0 -44.0 1393367.0 3266490.33 1156275.0 -97450.0
217 FG2505.ZCE 20250408 1180.0 1172.0 1190.0 1218.0 1183.0 1190.0 1199.0 18.0 27.0 1894052.0 4541729.82 1050869.0 -105406.0
218 FG2505.ZCE 20250409 1190.0 1199.0 1200.0 1205.0 1141.0 1180.0 1174.0 -19.0 -25.0 2216572.0 5202481.23 925526.0 -125343.0
219 FG2505.ZCE 20250410 1180.0 1174.0 1174.0 1214.0 1159.0 1169.0 1183.0 -5.0 9.0 1879188.0 4446163.0 890239.0 -35287.0
220 FG2505.ZCE 20250411 1169.0 1183.0 1165.0 1168.0 1138.0 1146.0 1154.0 -37.0 -29.0 1458511.0 3374848.19 911476.0 21237.0
221 FG2505.ZCE 20250414 1146.0 1154.0 1146.0 1161.0 1134.0 1152.0 1149.0 -2.0 -5.0 1145836.0 2632366.3 834460.0 -77016.0
222 FG2505.ZCE 20250415 1152.0 1149.0 1154.0 1162.0 1131.0 1144.0 1148.0 -5.0 -1.0 701054.0 1610274.23 743196.0 -91264.0
223 FG2505.ZCE 20250416 1144.0 1148.0 1146.0 1158.0 1144.0 1151.0 1150.0 3.0 2.0 366792.0 843659.08 632146.0 -111050.0
224 FG2505.ZCE 20250417 1151.0 1150.0 1156.0 1157.0 1136.0 1138.0 1147.0 -12.0 -3.0 254856.0 584790.26 572198.0 -59948.0
225 FG2505.ZCE 20250418 1138.0 1147.0 1138.0 1142.0 1082.0 1084.0 1107.0 -63.0 -40.0 513387.0 1136933.65 463172.0 -109026.0
226 FG2505.ZCE 20250421 1084.0 1107.0 1089.0 1090.0 1053.0 1061.0 1065.0 -46.0 -42.0 454159.0 967497.41 368258.0 -94914.0
227 FG2505.ZCE 20250422 1061.0 1065.0 1062.0 1085.0 1058.0 1074.0 1072.0 9.0 7.0 177657.0 380839.2 324092.0 -44166.0
228 FG2505.ZCE 20250423 1074.0 1072.0 1082.0 1110.0 1078.0 1106.0 1096.0 34.0 24.0 220302.0 482691.8 286831.0 -37261.0
229 FG2505.ZCE 20250424 1106.0 1096.0 1107.0 1107.0 1074.0 1087.0 1090.0 -9.0 -6.0 145052.0 316223.06 239702.0 -47129.0
230 FG2505.ZCE 20250425 1087.0 1090.0 1087.0 1093.0 1070.0 1074.0 1080.0 -16.0 -10.0 104393.0 225488.85 198212.0 -41490.0
231 FG2505.ZCE 20250428 1074.0 1080.0 1072.0 1092.0 1072.0 1078.0 1080.0 -2.0 0.0 78559.0 169746.3 164265.0 -33947.0
232 FG2505.ZCE 20250429 1078.0 1080.0 1076.0 1086.0 1068.0 1074.0 1077.0 -6.0 -3.0 75185.0 162004.82 115882.0 -48383.0
233 FG2505.ZCE 20250430 1074.0 1077.0 1073.0 1075.0 1024.0 1031.0 1045.0 -46.0 -32.0 150560.0 314601.3 13177.0 -102705.0
234 FG2505.ZCE 20250506 1031.0 1045.0 1035.0 1048.0 1026.0 1038.0 1033.0 -7.0 -12.0 4681.0 9671.49 10303.0 -2874.0
235 FG2505.ZCE 20250507 1038.0 1033.0 1034.0 1054.0 1034.0 1046.0 1045.0 13.0 12.0 1835.0 3835.5 8498.0 -1805.0
236 FG2505.ZCE 20250508 1046.0 1045.0 1031.0 1045.0 1030.0 1045.0 1037.0 0.0 -8.0 2007.0 4161.29 6642.0 -1856.0
237 FG2505.ZCE 20250509 1045.0 1037.0 1047.0 1047.0 1037.0 1039.0 1040.0 2.0 3.0 443.0 921.4 6201.0 -441.0
238 FG2505.ZCE 20250512 1039.0 1040.0 1044.0 1052.0 1035.0 1047.0 1044.0 7.0 4.0 1233.0 2574.87 5379.0 -822.0
239 FG2505.ZCE 20250513 1047.0 1044.0 1045.0 1045.0 1010.0 1019.0 1036.0 -25.0 -8.0 354.0 733.3 5027.0 -352.0
240 FG2505.ZCE 20250514 1019.0 1036.0 1015.0 1050.0 1015.0 1042.0 1045.0 6.0 9.0 1034.0 2160.23 4278.0 -749.0
241 FG2505.ZCE 20250515 1042.0 1045.0 1035.0 1039.0 1028.0 1029.0 1032.0 -16.0 -13.0 1095.0 2259.29 3665.0 -613.0
242 FG2505.ZCE 20250516 1029.0 1032.0 1006.0 1030.0 991.0 991.0 1004.0 -41.0 -28.0 982.0 1972.47 3517.0 -148.0
243 FG2505.ZCE 20250519 991.0 1004.0 999.0 1020.0 973.0 1020.0 998.0 16.0 -6.0 1062.0 2119.13 0.0 -3517.0