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/FG2506.csv
+242
View File
@@ -0,0 +1,242 @@
ts_code,trade_date,pre_close,pre_settle,open,high,low,close,settle,change1,change2,vol,amount,oi,oi_chg,delv_settle
FG2506.ZCE,20240618,,1616.0,1597.0,1616.0,1597.0,1610.0,1609.0,-6.0,-7.0,35.0,112.61,27.0,,
FG2506.ZCE,20240619,1610.0,1609.0,1597.0,1612.0,1597.0,1597.0,1604.0,-12.0,-5.0,13.0,41.71,28.0,1.0,
FG2506.ZCE,20240620,1597.0,1604.0,1597.0,1617.0,1587.0,1601.0,1601.0,-3.0,-3.0,40.0,128.12,37.0,9.0,
FG2506.ZCE,20240621,1601.0,1601.0,1615.0,1624.0,1601.0,1601.0,1614.0,0.0,13.0,26.0,83.91,47.0,10.0,
FG2506.ZCE,20240624,1601.0,1614.0,1597.0,1609.0,1568.0,1575.0,1585.0,-39.0,-29.0,68.0,215.5,68.0,21.0,
FG2506.ZCE,20240625,1575.0,1585.0,1572.0,1584.0,1565.0,1579.0,1572.0,-6.0,-13.0,64.0,201.18,95.0,27.0,
FG2506.ZCE,20240626,1579.0,1572.0,1573.0,1591.0,1565.0,1590.0,1580.0,18.0,8.0,25.0,78.99,105.0,10.0,
FG2506.ZCE,20240627,1590.0,1580.0,1582.0,1591.0,1577.0,1582.0,1583.0,2.0,3.0,20.0,63.31,103.0,-2.0,
FG2506.ZCE,20240628,1582.0,1583.0,1591.0,1603.0,1575.0,1602.0,1594.0,19.0,11.0,40.0,127.51,115.0,12.0,
FG2506.ZCE,20240701,1602.0,1594.0,1607.0,1617.0,1597.0,1607.0,1607.0,13.0,13.0,70.0,224.94,145.0,30.0,
FG2506.ZCE,20240702,1607.0,1607.0,1609.0,1633.0,1607.0,1633.0,1620.0,26.0,13.0,87.0,281.84,133.0,-12.0,
FG2506.ZCE,20240703,1633.0,1620.0,1628.0,1638.0,1620.0,1634.0,1630.0,14.0,10.0,54.0,176.02,131.0,-2.0,
FG2506.ZCE,20240704,1634.0,1630.0,1637.0,1644.0,1617.0,1624.0,1634.0,-6.0,4.0,59.0,192.77,127.0,-4.0,
FG2506.ZCE,20240705,1624.0,1634.0,1628.0,1628.0,1598.0,1598.0,1610.0,-36.0,-24.0,41.0,131.98,128.0,1.0,
FG2506.ZCE,20240708,1598.0,1610.0,1604.0,1605.0,1585.0,1589.0,1596.0,-21.0,-14.0,44.0,140.42,125.0,-3.0,
FG2506.ZCE,20240709,1589.0,1596.0,1585.0,1592.0,1579.0,1591.0,1585.0,-5.0,-11.0,77.0,244.11,100.0,-25.0,
FG2506.ZCE,20240710,1591.0,1585.0,1590.0,1590.0,1553.0,1562.0,1571.0,-23.0,-14.0,88.0,276.43,108.0,8.0,
FG2506.ZCE,20240711,1562.0,1571.0,1563.0,1578.0,1556.0,1569.0,1567.0,-2.0,-4.0,29.0,90.89,112.0,4.0,
FG2506.ZCE,20240712,1569.0,1567.0,1568.0,1578.0,1564.0,1576.0,1571.0,9.0,4.0,14.0,43.99,113.0,1.0,
FG2506.ZCE,20240715,1576.0,1571.0,1561.0,1600.0,1561.0,1577.0,1570.0,6.0,-1.0,44.0,138.2,116.0,3.0,
FG2506.ZCE,20240716,1577.0,1570.0,1565.0,1571.0,1557.0,1566.0,1564.0,-4.0,-6.0,18.0,56.29,112.0,-4.0,
FG2506.ZCE,20240717,1566.0,1564.0,1558.0,1572.0,1550.0,1562.0,1560.0,-2.0,-4.0,57.0,177.84,121.0,9.0,
FG2506.ZCE,20240718,1562.0,1560.0,1560.0,1573.0,1557.0,1572.0,1564.0,12.0,4.0,33.0,103.24,113.0,-8.0,
FG2506.ZCE,20240719,1572.0,1564.0,1567.0,1578.0,1563.0,1566.0,1569.0,2.0,5.0,39.0,122.39,118.0,5.0,
FG2506.ZCE,20240722,1566.0,1569.0,1562.0,1576.0,1554.0,1570.0,1562.0,1.0,-7.0,46.0,143.71,120.0,2.0,
FG2506.ZCE,20240723,1570.0,1562.0,1565.0,1572.0,1548.0,1548.0,1557.0,-14.0,-5.0,66.0,205.49,144.0,24.0,
FG2506.ZCE,20240724,1548.0,1557.0,1548.0,1562.0,1543.0,1544.0,1551.0,-13.0,-6.0,80.0,248.19,145.0,1.0,
FG2506.ZCE,20240725,1544.0,1551.0,1546.0,1546.0,1526.0,1527.0,1533.0,-24.0,-18.0,44.0,134.93,153.0,8.0,
FG2506.ZCE,20240726,1527.0,1533.0,1532.0,1542.0,1525.0,1528.0,1534.0,-5.0,1.0,108.0,331.41,184.0,31.0,
FG2506.ZCE,20240729,1528.0,1534.0,1520.0,1525.0,1482.0,1486.0,1508.0,-48.0,-26.0,175.0,527.65,192.0,8.0,
FG2506.ZCE,20240730,1486.0,1508.0,1495.0,1495.0,1467.0,1473.0,1477.0,-35.0,-31.0,66.0,194.9,188.0,-4.0,
FG2506.ZCE,20240731,1473.0,1477.0,1477.0,1490.0,1460.0,1482.0,1475.0,5.0,-2.0,89.0,262.53,207.0,19.0,
FG2506.ZCE,20240801,1482.0,1475.0,1485.0,1507.0,1473.0,1476.0,1483.0,1.0,8.0,348.0,1032.33,468.0,261.0,
FG2506.ZCE,20240802,1476.0,1483.0,1477.0,1492.0,1464.0,1492.0,1474.0,9.0,-9.0,57.0,168.09,479.0,11.0,
FG2506.ZCE,20240805,1492.0,1474.0,1487.0,1491.0,1467.0,1477.0,1484.0,3.0,10.0,157.0,465.83,548.0,69.0,
FG2506.ZCE,20240806,1477.0,1484.0,1480.0,1482.0,1466.0,1467.0,1474.0,-17.0,-10.0,49.0,144.45,552.0,4.0,
FG2506.ZCE,20240807,1467.0,1474.0,1471.0,1471.0,1455.0,1456.0,1459.0,-18.0,-15.0,190.0,554.36,601.0,49.0,
FG2506.ZCE,20240808,1456.0,1459.0,1463.0,1466.0,1440.0,1440.0,1453.0,-19.0,-6.0,110.0,319.55,633.0,32.0,
FG2506.ZCE,20240809,1440.0,1453.0,1448.0,1468.0,1445.0,1453.0,1457.0,0.0,4.0,132.0,384.64,642.0,9.0,
FG2506.ZCE,20240812,1453.0,1457.0,1451.0,1454.0,1431.0,1435.0,1442.0,-22.0,-15.0,170.0,490.2,667.0,25.0,
FG2506.ZCE,20240813,1435.0,1442.0,1431.0,1431.0,1393.0,1399.0,1411.0,-43.0,-31.0,296.0,835.52,679.0,12.0,
FG2506.ZCE,20240814,1399.0,1411.0,1395.0,1395.0,1359.0,1373.0,1374.0,-38.0,-37.0,197.0,541.35,731.0,52.0,
FG2506.ZCE,20240815,1373.0,1374.0,1376.0,1378.0,1338.0,1359.0,1361.0,-15.0,-13.0,343.0,933.46,821.0,90.0,
FG2506.ZCE,20240816,1359.0,1361.0,1360.0,1370.0,1349.0,1349.0,1363.0,-12.0,2.0,148.0,403.58,828.0,7.0,
FG2506.ZCE,20240819,1349.0,1363.0,1345.0,1365.0,1338.0,1351.0,1353.0,-12.0,-10.0,205.0,554.77,909.0,81.0,
FG2506.ZCE,20240820,1351.0,1353.0,1355.0,1372.0,1342.0,1366.0,1362.0,13.0,9.0,127.0,345.97,901.0,-8.0,
FG2506.ZCE,20240821,1366.0,1362.0,1366.0,1388.0,1362.0,1388.0,1380.0,26.0,18.0,243.0,670.49,931.0,30.0,
FG2506.ZCE,20240822,1388.0,1380.0,1386.0,1395.0,1340.0,1350.0,1361.0,-30.0,-19.0,328.0,892.72,918.0,-13.0,
FG2506.ZCE,20240823,1350.0,1361.0,1354.0,1355.0,1335.0,1337.0,1344.0,-24.0,-17.0,87.0,233.78,940.0,22.0,
FG2506.ZCE,20240826,1337.0,1344.0,1338.0,1355.0,1311.0,1333.0,1329.0,-11.0,-15.0,203.0,539.49,979.0,39.0,
FG2506.ZCE,20240827,1333.0,1329.0,1347.0,1356.0,1328.0,1346.0,1339.0,17.0,10.0,207.0,554.31,1016.0,37.0,
FG2506.ZCE,20240828,1346.0,1339.0,1352.0,1353.0,1333.0,1341.0,1341.0,2.0,2.0,239.0,641.21,961.0,-55.0,
FG2506.ZCE,20240829,1341.0,1341.0,1322.0,1358.0,1322.0,1345.0,1340.0,4.0,-1.0,75.0,200.99,963.0,2.0,
FG2506.ZCE,20240830,1345.0,1340.0,1345.0,1366.0,1338.0,1362.0,1355.0,22.0,15.0,87.0,235.71,993.0,30.0,
FG2506.ZCE,20240902,1362.0,1355.0,1361.0,1364.0,1318.0,1327.0,1333.0,-28.0,-22.0,511.0,1362.7,1142.0,149.0,
FG2506.ZCE,20240903,1327.0,1333.0,1324.0,1338.0,1292.0,1298.0,1317.0,-35.0,-16.0,421.0,1108.85,1218.0,76.0,
FG2506.ZCE,20240904,1298.0,1317.0,1298.0,1299.0,1239.0,1249.0,1277.0,-68.0,-40.0,712.0,1818.96,1317.0,99.0,
FG2506.ZCE,20240905,1249.0,1277.0,1258.0,1292.0,1239.0,1243.0,1262.0,-34.0,-15.0,330.0,832.61,1329.0,12.0,
FG2506.ZCE,20240906,1243.0,1262.0,1233.0,1263.0,1223.0,1236.0,1242.0,-26.0,-20.0,306.0,759.97,1323.0,-6.0,
FG2506.ZCE,20240909,1236.0,1242.0,1242.0,1247.0,1213.0,1228.0,1228.0,-14.0,-14.0,240.0,589.31,1370.0,47.0,
FG2506.ZCE,20240910,1228.0,1228.0,1236.0,1236.0,1211.0,1211.0,1216.0,-17.0,-12.0,249.0,605.71,1337.0,-33.0,
FG2506.ZCE,20240911,1211.0,1216.0,1207.0,1216.0,1180.0,1210.0,1199.0,-6.0,-17.0,443.0,1062.57,1509.0,172.0,
FG2506.ZCE,20240912,1210.0,1199.0,1215.0,1217.0,1178.0,1190.0,1193.0,-9.0,-6.0,488.0,1164.63,1482.0,-27.0,
FG2506.ZCE,20240913,1190.0,1193.0,1196.0,1208.0,1186.0,1186.0,1198.0,-7.0,5.0,368.0,881.98,1492.0,10.0,
FG2506.ZCE,20240918,1186.0,1198.0,1175.0,1187.0,1160.0,1181.0,1175.0,-17.0,-23.0,195.0,458.23,1484.0,-8.0,
FG2506.ZCE,20240919,1181.0,1175.0,1181.0,1220.0,1173.0,1220.0,1202.0,45.0,27.0,482.0,1158.61,1559.0,75.0,
FG2506.ZCE,20240920,1220.0,1202.0,1213.0,1220.0,1181.0,1190.0,1189.0,-12.0,-13.0,483.0,1148.89,1460.0,-99.0,
FG2506.ZCE,20240923,1190.0,1189.0,1192.0,1218.0,1176.0,1213.0,1202.0,24.0,13.0,651.0,1565.48,1583.0,123.0,
FG2506.ZCE,20240924,1213.0,1202.0,1212.0,1279.0,1209.0,1274.0,1243.0,72.0,41.0,536.0,1332.41,1578.0,-5.0,
FG2506.ZCE,20240925,1274.0,1243.0,1276.0,1349.0,1272.0,1294.0,1315.0,51.0,72.0,1093.0,2874.78,1444.0,-134.0,
FG2506.ZCE,20240926,1294.0,1315.0,1294.0,1330.0,1282.0,1328.0,1301.0,13.0,-14.0,771.0,2006.85,1335.0,-109.0,
FG2506.ZCE,20240927,1328.0,1301.0,1332.0,1378.0,1332.0,1378.0,1352.0,77.0,51.0,609.0,1646.94,1293.0,-42.0,
FG2506.ZCE,20240930,1378.0,1352.0,1377.0,1488.0,1367.0,1468.0,1435.0,116.0,83.0,786.0,2255.25,1338.0,45.0,
FG2506.ZCE,20241008,1468.0,1435.0,1516.0,1518.0,1364.0,1380.0,1464.0,-55.0,29.0,697.0,2041.39,1346.0,8.0,
FG2506.ZCE,20241009,1380.0,1464.0,1383.0,1408.0,1357.0,1376.0,1383.0,-88.0,-81.0,242.0,669.47,1402.0,56.0,
FG2506.ZCE,20241010,1376.0,1383.0,1367.0,1423.0,1340.0,1385.0,1376.0,2.0,-7.0,691.0,1902.05,1390.0,-12.0,
FG2506.ZCE,20241011,1385.0,1376.0,1391.0,1407.0,1384.0,1407.0,1394.0,31.0,18.0,455.0,1268.23,1367.0,-23.0,
FG2506.ZCE,20241014,1407.0,1394.0,1429.0,1448.0,1393.0,1438.0,1418.0,44.0,24.0,529.0,1500.74,1420.0,53.0,
FG2506.ZCE,20241015,1438.0,1418.0,1429.0,1520.0,1420.0,1495.0,1480.0,77.0,62.0,511.0,1512.88,1509.0,89.0,
FG2506.ZCE,20241016,1495.0,1480.0,1506.0,1535.0,1486.0,1506.0,1514.0,26.0,34.0,534.0,1616.68,1607.0,98.0,
FG2506.ZCE,20241017,1506.0,1514.0,1509.0,1525.0,1384.0,1386.0,1461.0,-128.0,-53.0,1113.0,3252.26,1478.0,-129.0,
FG2506.ZCE,20241018,1386.0,1461.0,1398.0,1465.0,1387.0,1440.0,1423.0,-21.0,-38.0,380.0,1081.62,1494.0,16.0,
FG2506.ZCE,20241021,1440.0,1423.0,1441.0,1465.0,1432.0,1459.0,1447.0,36.0,24.0,308.0,891.22,1515.0,21.0,
FG2506.ZCE,20241022,1459.0,1447.0,1448.0,1486.0,1446.0,1474.0,1469.0,27.0,22.0,219.0,643.3,1532.0,17.0,
FG2506.ZCE,20241023,1474.0,1469.0,1477.0,1488.0,1445.0,1458.0,1470.0,-11.0,1.0,208.0,611.53,1552.0,20.0,
FG2506.ZCE,20241024,1458.0,1470.0,1456.0,1524.0,1456.0,1521.0,1491.0,51.0,21.0,401.0,1195.93,1553.0,1.0,
FG2506.ZCE,20241025,1521.0,1491.0,1524.0,1535.0,1508.0,1521.0,1521.0,30.0,30.0,573.0,1743.55,1605.0,52.0,
FG2506.ZCE,20241028,1521.0,1521.0,1512.0,1570.0,1497.0,1567.0,1548.0,46.0,27.0,554.0,1715.31,1753.0,148.0,
FG2506.ZCE,20241029,1567.0,1548.0,1561.0,1579.0,1524.0,1539.0,1553.0,-9.0,5.0,366.0,1136.65,1770.0,17.0,
FG2506.ZCE,20241030,1539.0,1553.0,1544.0,1585.0,1524.0,1557.0,1557.0,4.0,4.0,591.0,1840.94,1894.0,124.0,
FG2506.ZCE,20241031,1557.0,1557.0,1559.0,1572.0,1543.0,1557.0,1556.0,0.0,-1.0,429.0,1334.98,1894.0,0.0,
FG2506.ZCE,20241101,1557.0,1556.0,1551.0,1566.0,1542.0,1562.0,1553.0,6.0,-3.0,366.0,1136.72,1866.0,-28.0,
FG2506.ZCE,20241104,1562.0,1553.0,1563.0,1570.0,1506.0,1541.0,1526.0,-12.0,-27.0,875.0,2671.0,1652.0,-214.0,
FG2506.ZCE,20241105,1541.0,1526.0,1553.0,1571.0,1520.0,1563.0,1543.0,37.0,17.0,468.0,1444.48,1621.0,-31.0,
FG2506.ZCE,20241106,1563.0,1543.0,1564.0,1575.0,1553.0,1561.0,1563.0,18.0,20.0,270.0,844.2,1617.0,-4.0,
FG2506.ZCE,20241107,1561.0,1563.0,1554.0,1565.0,1538.0,1548.0,1550.0,-15.0,-13.0,221.0,684.96,1567.0,-50.0,
FG2506.ZCE,20241108,1548.0,1550.0,1559.0,1570.0,1513.0,1520.0,1537.0,-30.0,-13.0,458.0,1408.07,1552.0,-15.0,
FG2506.ZCE,20241111,1520.0,1537.0,1510.0,1550.0,1467.0,1486.0,1507.0,-51.0,-30.0,624.0,1880.51,1570.0,18.0,
FG2506.ZCE,20241112,1486.0,1507.0,1475.0,1502.0,1472.0,1489.0,1484.0,-18.0,-23.0,280.0,831.12,1593.0,23.0,
FG2506.ZCE,20241113,1489.0,1484.0,1487.0,1516.0,1480.0,1500.0,1498.0,16.0,14.0,248.0,743.12,1622.0,29.0,
FG2506.ZCE,20241114,1500.0,1498.0,1490.0,1507.0,1454.0,1457.0,1479.0,-41.0,-19.0,403.0,1192.33,1587.0,-35.0,
FG2506.ZCE,20241115,1457.0,1479.0,1459.0,1471.0,1438.0,1441.0,1453.0,-38.0,-26.0,203.0,589.96,1594.0,7.0,
FG2506.ZCE,20241118,1441.0,1453.0,1441.0,1445.0,1415.0,1429.0,1431.0,-24.0,-22.0,308.0,881.2,1606.0,12.0,
FG2506.ZCE,20241119,1429.0,1431.0,1428.0,1449.0,1422.0,1441.0,1434.0,10.0,3.0,200.0,573.7,1569.0,-37.0,
FG2506.ZCE,20241120,1441.0,1434.0,1441.0,1442.0,1430.0,1436.0,1435.0,2.0,1.0,112.0,321.48,1570.0,1.0,
FG2506.ZCE,20241121,1436.0,1435.0,1439.0,1466.0,1433.0,1453.0,1453.0,18.0,18.0,303.0,880.6,1616.0,46.0,
FG2506.ZCE,20241122,1453.0,1453.0,1459.0,1459.0,1418.0,1422.0,1434.0,-31.0,-19.0,387.0,1109.55,1599.0,-17.0,
FG2506.ZCE,20241125,1422.0,1434.0,1427.0,1445.0,1422.0,1425.0,1431.0,-9.0,-3.0,278.0,795.57,1570.0,-29.0,
FG2506.ZCE,20241126,1425.0,1431.0,1425.0,1434.0,1410.0,1425.0,1429.0,-6.0,-2.0,2733.0,7810.22,4054.0,2484.0,
FG2506.ZCE,20241127,1425.0,1429.0,1425.0,1444.0,1425.0,1428.0,1437.0,-1.0,8.0,326.0,937.24,4092.0,38.0,
FG2506.ZCE,20241128,1428.0,1437.0,1431.0,1431.0,1418.0,1427.0,1425.0,-10.0,-12.0,103.0,293.5,4087.0,-5.0,
FG2506.ZCE,20241129,1427.0,1425.0,1434.0,1455.0,1427.0,1450.0,1445.0,25.0,20.0,544.0,1572.22,4161.0,74.0,
FG2506.ZCE,20241202,1450.0,1445.0,1448.0,1478.0,1441.0,1473.0,1462.0,28.0,17.0,316.0,923.89,4233.0,72.0,
FG2506.ZCE,20241203,1473.0,1462.0,1474.0,1474.0,1457.0,1465.0,1464.0,3.0,2.0,265.0,776.16,4300.0,67.0,
FG2506.ZCE,20241204,1465.0,1464.0,1458.0,1459.0,1435.0,1437.0,1439.0,-27.0,-25.0,721.0,2075.24,4143.0,-157.0,
FG2506.ZCE,20241205,1437.0,1439.0,1439.0,1439.0,1396.0,1405.0,1425.0,-34.0,-14.0,2459.0,7006.94,5948.0,1805.0,
FG2506.ZCE,20241206,1405.0,1425.0,1410.0,1419.0,1399.0,1407.0,1410.0,-18.0,-15.0,826.0,2328.99,6672.0,724.0,
FG2506.ZCE,20241209,1407.0,1410.0,1412.0,1414.0,1378.0,1387.0,1397.0,-23.0,-13.0,418.0,1167.6,6667.0,-5.0,
FG2506.ZCE,20241210,1387.0,1397.0,1410.0,1469.0,1408.0,1427.0,1439.0,30.0,42.0,1045.0,3007.3,6629.0,-38.0,
FG2506.ZCE,20241211,1427.0,1439.0,1429.0,1438.0,1417.0,1424.0,1425.0,-15.0,-14.0,323.0,920.38,6703.0,74.0,
FG2506.ZCE,20241212,1424.0,1425.0,1430.0,1449.0,1425.0,1447.0,1439.0,22.0,14.0,605.0,1741.47,6987.0,284.0,
FG2506.ZCE,20241213,1447.0,1439.0,1437.0,1437.0,1409.0,1411.0,1421.0,-28.0,-18.0,1126.0,3200.95,7581.0,594.0,
FG2506.ZCE,20241216,1411.0,1421.0,1414.0,1414.0,1371.0,1400.0,1397.0,-21.0,-24.0,881.0,2461.72,7920.0,339.0,
FG2506.ZCE,20241217,1400.0,1397.0,1397.0,1416.0,1387.0,1407.0,1401.0,10.0,4.0,481.0,1348.19,8022.0,102.0,
FG2506.ZCE,20241218,1407.0,1401.0,1407.0,1424.0,1400.0,1410.0,1408.0,9.0,7.0,399.0,1123.75,8238.0,216.0,
FG2506.ZCE,20241219,1410.0,1408.0,1412.0,1449.0,1406.0,1432.0,1432.0,24.0,24.0,935.0,2678.37,8544.0,306.0,
FG2506.ZCE,20241220,1432.0,1432.0,1428.0,1430.0,1408.0,1412.0,1418.0,-20.0,-14.0,533.0,1512.02,8498.0,-46.0,
FG2506.ZCE,20241223,1412.0,1418.0,1410.0,1423.0,1397.0,1411.0,1417.0,-7.0,-1.0,1843.0,5223.13,9476.0,978.0,
FG2506.ZCE,20241224,1411.0,1417.0,1409.0,1434.0,1407.0,1434.0,1420.0,17.0,3.0,318.0,903.06,9410.0,-66.0,
FG2506.ZCE,20241225,1434.0,1420.0,1425.0,1432.0,1404.0,1408.0,1418.0,-12.0,-2.0,302.0,856.57,9474.0,64.0,
FG2506.ZCE,20241226,1408.0,1418.0,1409.0,1415.0,1385.0,1391.0,1404.0,-27.0,-14.0,2367.0,6647.27,11575.0,2101.0,
FG2506.ZCE,20241227,1391.0,1404.0,1386.0,1388.0,1370.0,1376.0,1380.0,-28.0,-24.0,403.0,1112.18,11619.0,44.0,
FG2506.ZCE,20241230,1376.0,1380.0,1372.0,1385.0,1361.0,1379.0,1375.0,-1.0,-5.0,570.0,1567.66,11750.0,131.0,
FG2506.ZCE,20241231,1379.0,1375.0,1379.0,1391.0,1354.0,1365.0,1369.0,-10.0,-6.0,252.0,689.78,11758.0,8.0,
FG2506.ZCE,20250102,1365.0,1369.0,1361.0,1380.0,1360.0,1372.0,1371.0,3.0,2.0,350.0,959.54,11811.0,53.0,
FG2506.ZCE,20250103,1372.0,1371.0,1354.0,1385.0,1354.0,1375.0,1369.0,4.0,-2.0,494.0,1352.13,11621.0,-190.0,
FG2506.ZCE,20250106,1375.0,1369.0,1372.0,1392.0,1360.0,1368.0,1377.0,-1.0,8.0,609.0,1676.88,11604.0,-17.0,
FG2506.ZCE,20250107,1368.0,1377.0,1371.0,1384.0,1362.0,1366.0,1373.0,-11.0,-4.0,292.0,801.61,11620.0,16.0,
FG2506.ZCE,20250108,1366.0,1373.0,1365.0,1371.0,1330.0,1331.0,1344.0,-42.0,-29.0,1181.0,3174.01,11842.0,222.0,
FG2506.ZCE,20250109,1331.0,1344.0,1336.0,1358.0,1329.0,1352.0,1343.0,8.0,-1.0,699.0,1878.18,12312.0,470.0,
FG2506.ZCE,20250110,1352.0,1343.0,1351.0,1357.0,1338.0,1339.0,1345.0,-4.0,2.0,946.0,2545.52,12985.0,673.0,
FG2506.ZCE,20250113,1339.0,1345.0,1346.0,1402.0,1344.0,1393.0,1375.0,48.0,30.0,1007.0,2769.29,13002.0,17.0,
FG2506.ZCE,20250114,1393.0,1375.0,1389.0,1425.0,1387.0,1425.0,1409.0,50.0,34.0,1085.0,3058.46,13238.0,236.0,
FG2506.ZCE,20250115,1425.0,1409.0,1422.0,1434.0,1413.0,1423.0,1423.0,14.0,14.0,875.0,2490.66,13744.0,506.0,
FG2506.ZCE,20250116,1423.0,1423.0,1411.0,1467.0,1405.0,1466.0,1439.0,43.0,16.0,582.0,1674.95,13812.0,68.0,
FG2506.ZCE,20250117,1466.0,1439.0,1464.0,1497.0,1449.0,1488.0,1469.0,49.0,30.0,711.0,2089.23,13836.0,24.0,
FG2506.ZCE,20250120,1488.0,1469.0,1488.0,1492.0,1445.0,1457.0,1468.0,-12.0,-1.0,742.0,2179.12,13841.0,5.0,
FG2506.ZCE,20250121,1457.0,1468.0,1453.0,1470.0,1445.0,1447.0,1454.0,-21.0,-14.0,392.0,1140.2,13844.0,3.0,
FG2506.ZCE,20250122,1447.0,1454.0,1447.0,1449.0,1430.0,1436.0,1439.0,-18.0,-15.0,606.0,1744.42,14065.0,221.0,
FG2506.ZCE,20250123,1436.0,1439.0,1436.0,1450.0,1424.0,1428.0,1433.0,-11.0,-6.0,877.0,2513.13,13837.0,-228.0,
FG2506.ZCE,20250124,1428.0,1433.0,1426.0,1438.0,1414.0,1434.0,1426.0,1.0,-7.0,445.0,1269.57,13878.0,41.0,
FG2506.ZCE,20250127,1434.0,1426.0,1434.0,1434.0,1402.0,1405.0,1415.0,-21.0,-11.0,657.0,1859.22,13924.0,46.0,
FG2506.ZCE,20250205,1405.0,1415.0,1391.0,1398.0,1363.0,1368.0,1381.0,-47.0,-34.0,680.0,1878.33,14047.0,123.0,
FG2506.ZCE,20250206,1368.0,1381.0,1373.0,1384.0,1368.0,1378.0,1378.0,-3.0,-3.0,372.0,1025.08,14032.0,-15.0,
FG2506.ZCE,20250207,1378.0,1378.0,1374.0,1400.0,1368.0,1383.0,1383.0,5.0,5.0,662.0,1831.26,13987.0,-45.0,
FG2506.ZCE,20250210,1383.0,1383.0,1383.0,1398.0,1359.0,1381.0,1373.0,-2.0,-10.0,1317.0,3616.83,14397.0,410.0,
FG2506.ZCE,20250211,1381.0,1373.0,1381.0,1388.0,1356.0,1359.0,1369.0,-14.0,-4.0,517.0,1415.6,14427.0,30.0,
FG2506.ZCE,20250212,1359.0,1369.0,1355.0,1364.0,1347.0,1359.0,1356.0,-10.0,-13.0,455.0,1234.13,14482.0,55.0,
FG2506.ZCE,20250213,1359.0,1356.0,1369.0,1372.0,1307.0,1307.0,1334.0,-49.0,-22.0,1572.0,4195.43,14875.0,393.0,
FG2506.ZCE,20250214,1307.0,1334.0,1310.0,1315.0,1289.0,1297.0,1301.0,-37.0,-33.0,956.0,2486.92,14987.0,112.0,
FG2506.ZCE,20250217,1297.0,1301.0,1302.0,1310.0,1279.0,1307.0,1299.0,6.0,-2.0,1588.0,4125.66,15411.0,424.0,
FG2506.ZCE,20250218,1307.0,1299.0,1303.0,1319.0,1299.0,1309.0,1308.0,10.0,9.0,863.0,2258.28,15394.0,-17.0,
FG2506.ZCE,20250219,1309.0,1308.0,1317.0,1319.0,1302.0,1307.0,1310.0,-1.0,2.0,488.0,1278.36,15429.0,35.0,
FG2506.ZCE,20250220,1307.0,1310.0,1310.0,1326.0,1310.0,1319.0,1320.0,9.0,10.0,1861.0,4911.44,16227.0,798.0,
FG2506.ZCE,20250221,1319.0,1320.0,1315.0,1327.0,1290.0,1297.0,1307.0,-23.0,-13.0,2326.0,6081.59,16317.0,90.0,
FG2506.ZCE,20250224,1297.0,1307.0,1293.0,1306.0,1284.0,1299.0,1297.0,-8.0,-10.0,1099.0,2850.21,15895.0,-422.0,
FG2506.ZCE,20250225,1299.0,1297.0,1304.0,1306.0,1265.0,1268.0,1278.0,-29.0,-19.0,2678.0,6842.77,16271.0,376.0,
FG2506.ZCE,20250226,1268.0,1278.0,1257.0,1272.0,1241.0,1253.0,1256.0,-25.0,-22.0,6994.0,17575.48,19269.0,2998.0,
FG2506.ZCE,20250227,1253.0,1256.0,1251.0,1265.0,1237.0,1264.0,1249.0,8.0,-7.0,5778.0,14430.16,20946.0,1677.0,
FG2506.ZCE,20250228,1264.0,1249.0,1266.0,1278.0,1251.0,1272.0,1261.0,23.0,12.0,2738.0,6907.46,21365.0,419.0,
FG2506.ZCE,20250303,1272.0,1261.0,1270.0,1278.0,1248.0,1256.0,1261.0,-5.0,0.0,7923.0,19984.58,22123.0,758.0,
FG2506.ZCE,20250304,1256.0,1261.0,1252.0,1278.0,1252.0,1268.0,1267.0,7.0,6.0,9496.0,24057.4,22821.0,698.0,
FG2506.ZCE,20250305,1268.0,1267.0,1267.0,1275.0,1235.0,1243.0,1251.0,-24.0,-16.0,11940.0,29875.57,23264.0,443.0,
FG2506.ZCE,20250306,1243.0,1251.0,1243.0,1249.0,1230.0,1244.0,1241.0,-7.0,-10.0,10697.0,26557.63,23194.0,-70.0,
FG2506.ZCE,20250307,1244.0,1241.0,1243.0,1246.0,1217.0,1222.0,1232.0,-19.0,-9.0,8501.0,20954.11,22774.0,-420.0,
FG2506.ZCE,20250310,1222.0,1232.0,1222.0,1223.0,1187.0,1192.0,1202.0,-40.0,-30.0,14103.0,33914.26,24452.0,1678.0,
FG2506.ZCE,20250311,1192.0,1202.0,1197.0,1208.0,1189.0,1197.0,1197.0,-5.0,-5.0,10093.0,24166.52,24517.0,65.0,
FG2506.ZCE,20250312,1197.0,1197.0,1200.0,1214.0,1189.0,1193.0,1199.0,-4.0,2.0,10954.0,26273.13,23917.0,-600.0,
FG2506.ZCE,20250313,1193.0,1199.0,1194.0,1207.0,1173.0,1190.0,1188.0,-9.0,-11.0,15156.0,36018.39,26662.0,2745.0,
FG2506.ZCE,20250314,1190.0,1188.0,1191.0,1207.0,1182.0,1203.0,1191.0,15.0,3.0,10305.0,24553.68,26530.0,-132.0,
FG2506.ZCE,20250317,1203.0,1191.0,1201.0,1238.0,1194.0,1217.0,1214.0,26.0,23.0,16233.0,39398.32,26848.0,318.0,
FG2506.ZCE,20250318,1217.0,1214.0,1219.0,1230.0,1202.0,1204.0,1219.0,-10.0,5.0,13016.0,31731.86,27051.0,203.0,
FG2506.ZCE,20250319,1204.0,1219.0,1208.0,1222.0,1200.0,1216.0,1211.0,-3.0,-8.0,15883.0,38466.66,23792.0,-3259.0,
FG2506.ZCE,20250320,1216.0,1211.0,1218.0,1223.0,1204.0,1213.0,1212.0,2.0,1.0,14345.0,34778.79,25071.0,1279.0,
FG2506.ZCE,20250321,1213.0,1212.0,1214.0,1217.0,1196.0,1206.0,1205.0,-6.0,-7.0,13368.0,32221.45,26231.0,1160.0,
FG2506.ZCE,20250324,1206.0,1205.0,1212.0,1267.0,1204.0,1259.0,1242.0,54.0,37.0,24171.0,60021.25,29169.0,2938.0,
FG2506.ZCE,20250325,1259.0,1242.0,1265.0,1265.0,1234.0,1261.0,1248.0,19.0,6.0,23363.0,58297.79,33900.0,4731.0,
FG2506.ZCE,20250326,1261.0,1248.0,1262.0,1264.0,1214.0,1218.0,1239.0,-30.0,-9.0,30240.0,74962.64,41333.0,7433.0,
FG2506.ZCE,20250327,1218.0,1239.0,1220.0,1238.0,1214.0,1228.0,1225.0,-11.0,-14.0,32779.0,80315.88,46479.0,5146.0,
FG2506.ZCE,20250328,1228.0,1225.0,1230.0,1230.0,1197.0,1201.0,1212.0,-24.0,-13.0,26148.0,63357.81,52097.0,5618.0,
FG2506.ZCE,20250331,1201.0,1212.0,1203.0,1206.0,1177.0,1179.0,1190.0,-33.0,-22.0,33719.0,80243.83,54179.0,2082.0,
FG2506.ZCE,20250401,1179.0,1190.0,1182.0,1230.0,1181.0,1216.0,1212.0,26.0,22.0,55241.0,133879.65,62249.0,8070.0,
FG2506.ZCE,20250402,1216.0,1212.0,1220.0,1224.0,1192.0,1206.0,1209.0,-6.0,-3.0,24062.0,58173.6,65242.0,2993.0,
FG2506.ZCE,20250403,1206.0,1209.0,1207.0,1213.0,1168.0,1177.0,1194.0,-32.0,-15.0,31983.0,76367.5,73886.0,8644.0,
FG2506.ZCE,20250407,1177.0,1194.0,1170.0,1175.0,1149.0,1167.0,1164.0,-27.0,-30.0,30592.0,71228.16,70586.0,-3300.0,
FG2506.ZCE,20250408,1167.0,1164.0,1172.0,1196.0,1161.0,1166.0,1175.0,2.0,11.0,28603.0,67234.77,73179.0,2593.0,
FG2506.ZCE,20250409,1166.0,1175.0,1177.0,1190.0,1120.0,1171.0,1156.0,-4.0,-19.0,45898.0,106121.09,72302.0,-877.0,
FG2506.ZCE,20250410,1171.0,1156.0,1175.0,1206.0,1164.0,1175.0,1181.0,19.0,25.0,39393.0,93039.97,69890.0,-2412.0,
FG2506.ZCE,20250411,1175.0,1181.0,1172.0,1178.0,1160.0,1169.0,1168.0,-12.0,-13.0,34697.0,81078.46,71012.0,1122.0,
FG2506.ZCE,20250414,1169.0,1168.0,1168.0,1177.0,1155.0,1169.0,1167.0,1.0,-1.0,26323.0,61420.04,67691.0,-3321.0,
FG2506.ZCE,20250415,1169.0,1167.0,1168.0,1174.0,1148.0,1156.0,1159.0,-11.0,-8.0,26782.0,62088.21,66687.0,-1004.0,
FG2506.ZCE,20250416,1156.0,1159.0,1159.0,1168.0,1155.0,1163.0,1161.0,4.0,2.0,17291.0,40161.88,65778.0,-909.0,
FG2506.ZCE,20250417,1163.0,1161.0,1157.0,1167.0,1140.0,1143.0,1152.0,-18.0,-9.0,20465.0,47167.43,67998.0,2220.0,
FG2506.ZCE,20250418,1143.0,1152.0,1136.0,1166.0,1093.0,1093.0,1115.0,-59.0,-37.0,48572.0,108301.36,69048.0,1050.0,
FG2506.ZCE,20250421,1093.0,1115.0,1093.0,1103.0,1070.0,1086.0,1086.0,-29.0,-29.0,50613.0,109915.56,64517.0,-4531.0,
FG2506.ZCE,20250422,1086.0,1086.0,1085.0,1103.0,1077.0,1092.0,1091.0,6.0,5.0,30203.0,65927.43,61177.0,-3340.0,
FG2506.ZCE,20250423,1092.0,1091.0,1106.0,1117.0,1093.0,1112.0,1108.0,21.0,17.0,30209.0,66945.65,59632.0,-1545.0,
FG2506.ZCE,20250424,1112.0,1108.0,1112.0,1119.0,1088.0,1098.0,1101.0,-10.0,-7.0,29796.0,65619.85,55618.0,-4014.0,
FG2506.ZCE,20250425,1098.0,1101.0,1099.0,1102.0,1080.0,1082.0,1090.0,-19.0,-11.0,27288.0,59466.54,58295.0,2677.0,
FG2506.ZCE,20250428,1082.0,1090.0,1080.0,1096.0,1079.0,1086.0,1087.0,-4.0,-3.0,20548.0,44673.95,58379.0,84.0,
FG2506.ZCE,20250429,1086.0,1087.0,1084.0,1090.0,1068.0,1074.0,1081.0,-13.0,-6.0,25175.0,54424.84,53811.0,-4568.0,
FG2506.ZCE,20250430,1074.0,1081.0,1074.0,1079.0,1045.0,1048.0,1056.0,-33.0,-25.0,44917.0,94905.68,55924.0,2113.0,
FG2506.ZCE,20250506,1048.0,1056.0,1042.0,1055.0,1041.0,1048.0,1048.0,-8.0,-8.0,12754.0,26818.4,57400.0,1476.0,
FG2506.ZCE,20250507,1048.0,1048.0,1056.0,1069.0,1051.0,1059.0,1060.0,11.0,12.0,27768.0,58855.04,59166.0,1766.0,
FG2506.ZCE,20250508,1059.0,1060.0,1059.0,1062.0,1037.0,1042.0,1045.0,-18.0,-15.0,21436.0,45084.4,58638.0,-528.0,
FG2506.ZCE,20250509,1042.0,1045.0,1041.0,1046.0,1028.0,1030.0,1038.0,-15.0,-7.0,23191.0,48589.47,64160.0,5522.0,
FG2506.ZCE,20250512,1030.0,1038.0,1028.0,1046.0,1018.0,1041.0,1035.0,3.0,-3.0,33689.0,69753.24,63002.0,-1158.0,
FG2506.ZCE,20250513,1041.0,1035.0,1048.0,1050.0,1018.0,1021.0,1027.0,-14.0,-8.0,114960.0,240218.97,59899.0,-3103.0,
FG2506.ZCE,20250514,1021.0,1027.0,1016.0,1055.0,1015.0,1052.0,1036.0,25.0,9.0,27460.0,56906.89,43720.0,-16179.0,
FG2506.ZCE,20250515,1052.0,1036.0,1046.0,1055.0,1038.0,1046.0,1045.0,10.0,9.0,10842.0,22664.64,37892.0,-5828.0,
FG2506.ZCE,20250516,1046.0,1045.0,1044.0,1050.0,1026.0,1030.0,1034.0,-15.0,-11.0,11035.0,22823.88,33101.0,-4791.0,
FG2506.ZCE,20250519,1030.0,1034.0,1029.0,1043.0,1027.0,1035.0,1037.0,1.0,3.0,7072.0,14663.18,29839.0,-3262.0,
FG2506.ZCE,20250520,1035.0,1037.0,1034.0,1040.0,1027.0,1031.0,1034.0,-6.0,-3.0,4880.0,10089.25,27270.0,-2569.0,
FG2506.ZCE,20250521,1031.0,1034.0,1028.0,1038.0,1025.0,1036.0,1031.0,2.0,-3.0,3713.0,7655.36,24707.0,-2563.0,
FG2506.ZCE,20250522,1036.0,1031.0,1033.0,1039.0,1020.0,1030.0,1026.0,-1.0,-5.0,5623.0,11541.61,20889.0,-3818.0,
FG2506.ZCE,20250523,1030.0,1026.0,1028.0,1031.0,1017.0,1020.0,1024.0,-6.0,-2.0,2821.0,5775.46,19265.0,-1624.0,
FG2506.ZCE,20250526,1020.0,1024.0,1014.0,1043.0,1014.0,1034.0,1031.0,10.0,7.0,4946.0,10196.66,16128.0,-3137.0,
FG2506.ZCE,20250527,1034.0,1031.0,1037.0,1051.0,1025.0,1041.0,1036.0,10.0,5.0,5513.0,11423.53,12599.0,-3529.0,
FG2506.ZCE,20250528,1041.0,1036.0,1038.0,1045.0,1028.0,1033.0,1035.0,-3.0,-1.0,2992.0,6195.83,10608.0,-1991.0,
FG2506.ZCE,20250529,1033.0,1035.0,1029.0,1032.0,1009.0,1019.0,1021.0,-16.0,-14.0,7918.0,16169.24,4230.0,-6378.0,
FG2506.ZCE,20250530,1019.0,1021.0,1021.0,1029.0,983.0,1003.0,1010.0,-18.0,-11.0,2983.0,6027.48,1580.0,-2650.0,
FG2506.ZCE,20250603,1003.0,1010.0,966.0,996.0,953.0,956.0,965.0,-54.0,-45.0,51.0,98.38,1565.0,-15.0,
FG2506.ZCE,20250604,956.0,965.0,980.0,1007.0,980.0,991.0,996.0,26.0,31.0,735.0,1464.74,1079.0,-486.0,
FG2506.ZCE,20250605,991.0,996.0,,,,996.0,996.0,0.0,0.0,0.0,0.0,1079.0,0.0,
FG2506.ZCE,20250606,996.0,996.0,1019.0,1019.0,1019.0,1019.0,1019.0,23.0,23.0,2.0,4.08,1079.0,0.0,
FG2506.ZCE,20250609,1019.0,1019.0,1021.0,1021.0,932.0,975.0,971.0,-44.0,-48.0,60.0,116.54,1064.0,-15.0,
FG2506.ZCE,20250610,975.0,971.0,990.0,1006.0,990.0,1000.0,1000.0,29.0,29.0,39.0,78.01,1029.0,-35.0,
FG2506.ZCE,20250611,1000.0,1000.0,1012.0,1013.0,1011.0,1013.0,1012.0,13.0,12.0,73.0,147.8,956.0,-73.0,
FG2506.ZCE,20250612,1013.0,1012.0,,,,954.0,954.0,-58.0,-58.0,0.0,0.0,956.0,0.0,
FG2506.ZCE,20250613,954.0,954.0,,,,954.0,954.0,0.0,0.0,0.0,0.0,956.0,0.0,
FG2506.ZCE,20250616,954.0,954.0,,,,954.0,954.0,0.0,0.0,79.0,150.73,0.0,-956.0,
1 ts_code trade_date pre_close pre_settle open high low close settle change1 change2 vol amount oi oi_chg delv_settle
2 FG2506.ZCE 20240618 1616.0 1597.0 1616.0 1597.0 1610.0 1609.0 -6.0 -7.0 35.0 112.61 27.0
3 FG2506.ZCE 20240619 1610.0 1609.0 1597.0 1612.0 1597.0 1597.0 1604.0 -12.0 -5.0 13.0 41.71 28.0 1.0
4 FG2506.ZCE 20240620 1597.0 1604.0 1597.0 1617.0 1587.0 1601.0 1601.0 -3.0 -3.0 40.0 128.12 37.0 9.0
5 FG2506.ZCE 20240621 1601.0 1601.0 1615.0 1624.0 1601.0 1601.0 1614.0 0.0 13.0 26.0 83.91 47.0 10.0
6 FG2506.ZCE 20240624 1601.0 1614.0 1597.0 1609.0 1568.0 1575.0 1585.0 -39.0 -29.0 68.0 215.5 68.0 21.0
7 FG2506.ZCE 20240625 1575.0 1585.0 1572.0 1584.0 1565.0 1579.0 1572.0 -6.0 -13.0 64.0 201.18 95.0 27.0
8 FG2506.ZCE 20240626 1579.0 1572.0 1573.0 1591.0 1565.0 1590.0 1580.0 18.0 8.0 25.0 78.99 105.0 10.0
9 FG2506.ZCE 20240627 1590.0 1580.0 1582.0 1591.0 1577.0 1582.0 1583.0 2.0 3.0 20.0 63.31 103.0 -2.0
10 FG2506.ZCE 20240628 1582.0 1583.0 1591.0 1603.0 1575.0 1602.0 1594.0 19.0 11.0 40.0 127.51 115.0 12.0
11 FG2506.ZCE 20240701 1602.0 1594.0 1607.0 1617.0 1597.0 1607.0 1607.0 13.0 13.0 70.0 224.94 145.0 30.0
12 FG2506.ZCE 20240702 1607.0 1607.0 1609.0 1633.0 1607.0 1633.0 1620.0 26.0 13.0 87.0 281.84 133.0 -12.0
13 FG2506.ZCE 20240703 1633.0 1620.0 1628.0 1638.0 1620.0 1634.0 1630.0 14.0 10.0 54.0 176.02 131.0 -2.0
14 FG2506.ZCE 20240704 1634.0 1630.0 1637.0 1644.0 1617.0 1624.0 1634.0 -6.0 4.0 59.0 192.77 127.0 -4.0
15 FG2506.ZCE 20240705 1624.0 1634.0 1628.0 1628.0 1598.0 1598.0 1610.0 -36.0 -24.0 41.0 131.98 128.0 1.0
16 FG2506.ZCE 20240708 1598.0 1610.0 1604.0 1605.0 1585.0 1589.0 1596.0 -21.0 -14.0 44.0 140.42 125.0 -3.0
17 FG2506.ZCE 20240709 1589.0 1596.0 1585.0 1592.0 1579.0 1591.0 1585.0 -5.0 -11.0 77.0 244.11 100.0 -25.0
18 FG2506.ZCE 20240710 1591.0 1585.0 1590.0 1590.0 1553.0 1562.0 1571.0 -23.0 -14.0 88.0 276.43 108.0 8.0
19 FG2506.ZCE 20240711 1562.0 1571.0 1563.0 1578.0 1556.0 1569.0 1567.0 -2.0 -4.0 29.0 90.89 112.0 4.0
20 FG2506.ZCE 20240712 1569.0 1567.0 1568.0 1578.0 1564.0 1576.0 1571.0 9.0 4.0 14.0 43.99 113.0 1.0
21 FG2506.ZCE 20240715 1576.0 1571.0 1561.0 1600.0 1561.0 1577.0 1570.0 6.0 -1.0 44.0 138.2 116.0 3.0
22 FG2506.ZCE 20240716 1577.0 1570.0 1565.0 1571.0 1557.0 1566.0 1564.0 -4.0 -6.0 18.0 56.29 112.0 -4.0
23 FG2506.ZCE 20240717 1566.0 1564.0 1558.0 1572.0 1550.0 1562.0 1560.0 -2.0 -4.0 57.0 177.84 121.0 9.0
24 FG2506.ZCE 20240718 1562.0 1560.0 1560.0 1573.0 1557.0 1572.0 1564.0 12.0 4.0 33.0 103.24 113.0 -8.0
25 FG2506.ZCE 20240719 1572.0 1564.0 1567.0 1578.0 1563.0 1566.0 1569.0 2.0 5.0 39.0 122.39 118.0 5.0
26 FG2506.ZCE 20240722 1566.0 1569.0 1562.0 1576.0 1554.0 1570.0 1562.0 1.0 -7.0 46.0 143.71 120.0 2.0
27 FG2506.ZCE 20240723 1570.0 1562.0 1565.0 1572.0 1548.0 1548.0 1557.0 -14.0 -5.0 66.0 205.49 144.0 24.0
28 FG2506.ZCE 20240724 1548.0 1557.0 1548.0 1562.0 1543.0 1544.0 1551.0 -13.0 -6.0 80.0 248.19 145.0 1.0
29 FG2506.ZCE 20240725 1544.0 1551.0 1546.0 1546.0 1526.0 1527.0 1533.0 -24.0 -18.0 44.0 134.93 153.0 8.0
30 FG2506.ZCE 20240726 1527.0 1533.0 1532.0 1542.0 1525.0 1528.0 1534.0 -5.0 1.0 108.0 331.41 184.0 31.0
31 FG2506.ZCE 20240729 1528.0 1534.0 1520.0 1525.0 1482.0 1486.0 1508.0 -48.0 -26.0 175.0 527.65 192.0 8.0
32 FG2506.ZCE 20240730 1486.0 1508.0 1495.0 1495.0 1467.0 1473.0 1477.0 -35.0 -31.0 66.0 194.9 188.0 -4.0
33 FG2506.ZCE 20240731 1473.0 1477.0 1477.0 1490.0 1460.0 1482.0 1475.0 5.0 -2.0 89.0 262.53 207.0 19.0
34 FG2506.ZCE 20240801 1482.0 1475.0 1485.0 1507.0 1473.0 1476.0 1483.0 1.0 8.0 348.0 1032.33 468.0 261.0
35 FG2506.ZCE 20240802 1476.0 1483.0 1477.0 1492.0 1464.0 1492.0 1474.0 9.0 -9.0 57.0 168.09 479.0 11.0
36 FG2506.ZCE 20240805 1492.0 1474.0 1487.0 1491.0 1467.0 1477.0 1484.0 3.0 10.0 157.0 465.83 548.0 69.0
37 FG2506.ZCE 20240806 1477.0 1484.0 1480.0 1482.0 1466.0 1467.0 1474.0 -17.0 -10.0 49.0 144.45 552.0 4.0
38 FG2506.ZCE 20240807 1467.0 1474.0 1471.0 1471.0 1455.0 1456.0 1459.0 -18.0 -15.0 190.0 554.36 601.0 49.0
39 FG2506.ZCE 20240808 1456.0 1459.0 1463.0 1466.0 1440.0 1440.0 1453.0 -19.0 -6.0 110.0 319.55 633.0 32.0
40 FG2506.ZCE 20240809 1440.0 1453.0 1448.0 1468.0 1445.0 1453.0 1457.0 0.0 4.0 132.0 384.64 642.0 9.0
41 FG2506.ZCE 20240812 1453.0 1457.0 1451.0 1454.0 1431.0 1435.0 1442.0 -22.0 -15.0 170.0 490.2 667.0 25.0
42 FG2506.ZCE 20240813 1435.0 1442.0 1431.0 1431.0 1393.0 1399.0 1411.0 -43.0 -31.0 296.0 835.52 679.0 12.0
43 FG2506.ZCE 20240814 1399.0 1411.0 1395.0 1395.0 1359.0 1373.0 1374.0 -38.0 -37.0 197.0 541.35 731.0 52.0
44 FG2506.ZCE 20240815 1373.0 1374.0 1376.0 1378.0 1338.0 1359.0 1361.0 -15.0 -13.0 343.0 933.46 821.0 90.0
45 FG2506.ZCE 20240816 1359.0 1361.0 1360.0 1370.0 1349.0 1349.0 1363.0 -12.0 2.0 148.0 403.58 828.0 7.0
46 FG2506.ZCE 20240819 1349.0 1363.0 1345.0 1365.0 1338.0 1351.0 1353.0 -12.0 -10.0 205.0 554.77 909.0 81.0
47 FG2506.ZCE 20240820 1351.0 1353.0 1355.0 1372.0 1342.0 1366.0 1362.0 13.0 9.0 127.0 345.97 901.0 -8.0
48 FG2506.ZCE 20240821 1366.0 1362.0 1366.0 1388.0 1362.0 1388.0 1380.0 26.0 18.0 243.0 670.49 931.0 30.0
49 FG2506.ZCE 20240822 1388.0 1380.0 1386.0 1395.0 1340.0 1350.0 1361.0 -30.0 -19.0 328.0 892.72 918.0 -13.0
50 FG2506.ZCE 20240823 1350.0 1361.0 1354.0 1355.0 1335.0 1337.0 1344.0 -24.0 -17.0 87.0 233.78 940.0 22.0
51 FG2506.ZCE 20240826 1337.0 1344.0 1338.0 1355.0 1311.0 1333.0 1329.0 -11.0 -15.0 203.0 539.49 979.0 39.0
52 FG2506.ZCE 20240827 1333.0 1329.0 1347.0 1356.0 1328.0 1346.0 1339.0 17.0 10.0 207.0 554.31 1016.0 37.0
53 FG2506.ZCE 20240828 1346.0 1339.0 1352.0 1353.0 1333.0 1341.0 1341.0 2.0 2.0 239.0 641.21 961.0 -55.0
54 FG2506.ZCE 20240829 1341.0 1341.0 1322.0 1358.0 1322.0 1345.0 1340.0 4.0 -1.0 75.0 200.99 963.0 2.0
55 FG2506.ZCE 20240830 1345.0 1340.0 1345.0 1366.0 1338.0 1362.0 1355.0 22.0 15.0 87.0 235.71 993.0 30.0
56 FG2506.ZCE 20240902 1362.0 1355.0 1361.0 1364.0 1318.0 1327.0 1333.0 -28.0 -22.0 511.0 1362.7 1142.0 149.0
57 FG2506.ZCE 20240903 1327.0 1333.0 1324.0 1338.0 1292.0 1298.0 1317.0 -35.0 -16.0 421.0 1108.85 1218.0 76.0
58 FG2506.ZCE 20240904 1298.0 1317.0 1298.0 1299.0 1239.0 1249.0 1277.0 -68.0 -40.0 712.0 1818.96 1317.0 99.0
59 FG2506.ZCE 20240905 1249.0 1277.0 1258.0 1292.0 1239.0 1243.0 1262.0 -34.0 -15.0 330.0 832.61 1329.0 12.0
60 FG2506.ZCE 20240906 1243.0 1262.0 1233.0 1263.0 1223.0 1236.0 1242.0 -26.0 -20.0 306.0 759.97 1323.0 -6.0
61 FG2506.ZCE 20240909 1236.0 1242.0 1242.0 1247.0 1213.0 1228.0 1228.0 -14.0 -14.0 240.0 589.31 1370.0 47.0
62 FG2506.ZCE 20240910 1228.0 1228.0 1236.0 1236.0 1211.0 1211.0 1216.0 -17.0 -12.0 249.0 605.71 1337.0 -33.0
63 FG2506.ZCE 20240911 1211.0 1216.0 1207.0 1216.0 1180.0 1210.0 1199.0 -6.0 -17.0 443.0 1062.57 1509.0 172.0
64 FG2506.ZCE 20240912 1210.0 1199.0 1215.0 1217.0 1178.0 1190.0 1193.0 -9.0 -6.0 488.0 1164.63 1482.0 -27.0
65 FG2506.ZCE 20240913 1190.0 1193.0 1196.0 1208.0 1186.0 1186.0 1198.0 -7.0 5.0 368.0 881.98 1492.0 10.0
66 FG2506.ZCE 20240918 1186.0 1198.0 1175.0 1187.0 1160.0 1181.0 1175.0 -17.0 -23.0 195.0 458.23 1484.0 -8.0
67 FG2506.ZCE 20240919 1181.0 1175.0 1181.0 1220.0 1173.0 1220.0 1202.0 45.0 27.0 482.0 1158.61 1559.0 75.0
68 FG2506.ZCE 20240920 1220.0 1202.0 1213.0 1220.0 1181.0 1190.0 1189.0 -12.0 -13.0 483.0 1148.89 1460.0 -99.0
69 FG2506.ZCE 20240923 1190.0 1189.0 1192.0 1218.0 1176.0 1213.0 1202.0 24.0 13.0 651.0 1565.48 1583.0 123.0
70 FG2506.ZCE 20240924 1213.0 1202.0 1212.0 1279.0 1209.0 1274.0 1243.0 72.0 41.0 536.0 1332.41 1578.0 -5.0
71 FG2506.ZCE 20240925 1274.0 1243.0 1276.0 1349.0 1272.0 1294.0 1315.0 51.0 72.0 1093.0 2874.78 1444.0 -134.0
72 FG2506.ZCE 20240926 1294.0 1315.0 1294.0 1330.0 1282.0 1328.0 1301.0 13.0 -14.0 771.0 2006.85 1335.0 -109.0
73 FG2506.ZCE 20240927 1328.0 1301.0 1332.0 1378.0 1332.0 1378.0 1352.0 77.0 51.0 609.0 1646.94 1293.0 -42.0
74 FG2506.ZCE 20240930 1378.0 1352.0 1377.0 1488.0 1367.0 1468.0 1435.0 116.0 83.0 786.0 2255.25 1338.0 45.0
75 FG2506.ZCE 20241008 1468.0 1435.0 1516.0 1518.0 1364.0 1380.0 1464.0 -55.0 29.0 697.0 2041.39 1346.0 8.0
76 FG2506.ZCE 20241009 1380.0 1464.0 1383.0 1408.0 1357.0 1376.0 1383.0 -88.0 -81.0 242.0 669.47 1402.0 56.0
77 FG2506.ZCE 20241010 1376.0 1383.0 1367.0 1423.0 1340.0 1385.0 1376.0 2.0 -7.0 691.0 1902.05 1390.0 -12.0
78 FG2506.ZCE 20241011 1385.0 1376.0 1391.0 1407.0 1384.0 1407.0 1394.0 31.0 18.0 455.0 1268.23 1367.0 -23.0
79 FG2506.ZCE 20241014 1407.0 1394.0 1429.0 1448.0 1393.0 1438.0 1418.0 44.0 24.0 529.0 1500.74 1420.0 53.0
80 FG2506.ZCE 20241015 1438.0 1418.0 1429.0 1520.0 1420.0 1495.0 1480.0 77.0 62.0 511.0 1512.88 1509.0 89.0
81 FG2506.ZCE 20241016 1495.0 1480.0 1506.0 1535.0 1486.0 1506.0 1514.0 26.0 34.0 534.0 1616.68 1607.0 98.0
82 FG2506.ZCE 20241017 1506.0 1514.0 1509.0 1525.0 1384.0 1386.0 1461.0 -128.0 -53.0 1113.0 3252.26 1478.0 -129.0
83 FG2506.ZCE 20241018 1386.0 1461.0 1398.0 1465.0 1387.0 1440.0 1423.0 -21.0 -38.0 380.0 1081.62 1494.0 16.0
84 FG2506.ZCE 20241021 1440.0 1423.0 1441.0 1465.0 1432.0 1459.0 1447.0 36.0 24.0 308.0 891.22 1515.0 21.0
85 FG2506.ZCE 20241022 1459.0 1447.0 1448.0 1486.0 1446.0 1474.0 1469.0 27.0 22.0 219.0 643.3 1532.0 17.0
86 FG2506.ZCE 20241023 1474.0 1469.0 1477.0 1488.0 1445.0 1458.0 1470.0 -11.0 1.0 208.0 611.53 1552.0 20.0
87 FG2506.ZCE 20241024 1458.0 1470.0 1456.0 1524.0 1456.0 1521.0 1491.0 51.0 21.0 401.0 1195.93 1553.0 1.0
88 FG2506.ZCE 20241025 1521.0 1491.0 1524.0 1535.0 1508.0 1521.0 1521.0 30.0 30.0 573.0 1743.55 1605.0 52.0
89 FG2506.ZCE 20241028 1521.0 1521.0 1512.0 1570.0 1497.0 1567.0 1548.0 46.0 27.0 554.0 1715.31 1753.0 148.0
90 FG2506.ZCE 20241029 1567.0 1548.0 1561.0 1579.0 1524.0 1539.0 1553.0 -9.0 5.0 366.0 1136.65 1770.0 17.0
91 FG2506.ZCE 20241030 1539.0 1553.0 1544.0 1585.0 1524.0 1557.0 1557.0 4.0 4.0 591.0 1840.94 1894.0 124.0
92 FG2506.ZCE 20241031 1557.0 1557.0 1559.0 1572.0 1543.0 1557.0 1556.0 0.0 -1.0 429.0 1334.98 1894.0 0.0
93 FG2506.ZCE 20241101 1557.0 1556.0 1551.0 1566.0 1542.0 1562.0 1553.0 6.0 -3.0 366.0 1136.72 1866.0 -28.0
94 FG2506.ZCE 20241104 1562.0 1553.0 1563.0 1570.0 1506.0 1541.0 1526.0 -12.0 -27.0 875.0 2671.0 1652.0 -214.0
95 FG2506.ZCE 20241105 1541.0 1526.0 1553.0 1571.0 1520.0 1563.0 1543.0 37.0 17.0 468.0 1444.48 1621.0 -31.0
96 FG2506.ZCE 20241106 1563.0 1543.0 1564.0 1575.0 1553.0 1561.0 1563.0 18.0 20.0 270.0 844.2 1617.0 -4.0
97 FG2506.ZCE 20241107 1561.0 1563.0 1554.0 1565.0 1538.0 1548.0 1550.0 -15.0 -13.0 221.0 684.96 1567.0 -50.0
98 FG2506.ZCE 20241108 1548.0 1550.0 1559.0 1570.0 1513.0 1520.0 1537.0 -30.0 -13.0 458.0 1408.07 1552.0 -15.0
99 FG2506.ZCE 20241111 1520.0 1537.0 1510.0 1550.0 1467.0 1486.0 1507.0 -51.0 -30.0 624.0 1880.51 1570.0 18.0
100 FG2506.ZCE 20241112 1486.0 1507.0 1475.0 1502.0 1472.0 1489.0 1484.0 -18.0 -23.0 280.0 831.12 1593.0 23.0
101 FG2506.ZCE 20241113 1489.0 1484.0 1487.0 1516.0 1480.0 1500.0 1498.0 16.0 14.0 248.0 743.12 1622.0 29.0
102 FG2506.ZCE 20241114 1500.0 1498.0 1490.0 1507.0 1454.0 1457.0 1479.0 -41.0 -19.0 403.0 1192.33 1587.0 -35.0
103 FG2506.ZCE 20241115 1457.0 1479.0 1459.0 1471.0 1438.0 1441.0 1453.0 -38.0 -26.0 203.0 589.96 1594.0 7.0
104 FG2506.ZCE 20241118 1441.0 1453.0 1441.0 1445.0 1415.0 1429.0 1431.0 -24.0 -22.0 308.0 881.2 1606.0 12.0
105 FG2506.ZCE 20241119 1429.0 1431.0 1428.0 1449.0 1422.0 1441.0 1434.0 10.0 3.0 200.0 573.7 1569.0 -37.0
106 FG2506.ZCE 20241120 1441.0 1434.0 1441.0 1442.0 1430.0 1436.0 1435.0 2.0 1.0 112.0 321.48 1570.0 1.0
107 FG2506.ZCE 20241121 1436.0 1435.0 1439.0 1466.0 1433.0 1453.0 1453.0 18.0 18.0 303.0 880.6 1616.0 46.0
108 FG2506.ZCE 20241122 1453.0 1453.0 1459.0 1459.0 1418.0 1422.0 1434.0 -31.0 -19.0 387.0 1109.55 1599.0 -17.0
109 FG2506.ZCE 20241125 1422.0 1434.0 1427.0 1445.0 1422.0 1425.0 1431.0 -9.0 -3.0 278.0 795.57 1570.0 -29.0
110 FG2506.ZCE 20241126 1425.0 1431.0 1425.0 1434.0 1410.0 1425.0 1429.0 -6.0 -2.0 2733.0 7810.22 4054.0 2484.0
111 FG2506.ZCE 20241127 1425.0 1429.0 1425.0 1444.0 1425.0 1428.0 1437.0 -1.0 8.0 326.0 937.24 4092.0 38.0
112 FG2506.ZCE 20241128 1428.0 1437.0 1431.0 1431.0 1418.0 1427.0 1425.0 -10.0 -12.0 103.0 293.5 4087.0 -5.0
113 FG2506.ZCE 20241129 1427.0 1425.0 1434.0 1455.0 1427.0 1450.0 1445.0 25.0 20.0 544.0 1572.22 4161.0 74.0
114 FG2506.ZCE 20241202 1450.0 1445.0 1448.0 1478.0 1441.0 1473.0 1462.0 28.0 17.0 316.0 923.89 4233.0 72.0
115 FG2506.ZCE 20241203 1473.0 1462.0 1474.0 1474.0 1457.0 1465.0 1464.0 3.0 2.0 265.0 776.16 4300.0 67.0
116 FG2506.ZCE 20241204 1465.0 1464.0 1458.0 1459.0 1435.0 1437.0 1439.0 -27.0 -25.0 721.0 2075.24 4143.0 -157.0
117 FG2506.ZCE 20241205 1437.0 1439.0 1439.0 1439.0 1396.0 1405.0 1425.0 -34.0 -14.0 2459.0 7006.94 5948.0 1805.0
118 FG2506.ZCE 20241206 1405.0 1425.0 1410.0 1419.0 1399.0 1407.0 1410.0 -18.0 -15.0 826.0 2328.99 6672.0 724.0
119 FG2506.ZCE 20241209 1407.0 1410.0 1412.0 1414.0 1378.0 1387.0 1397.0 -23.0 -13.0 418.0 1167.6 6667.0 -5.0
120 FG2506.ZCE 20241210 1387.0 1397.0 1410.0 1469.0 1408.0 1427.0 1439.0 30.0 42.0 1045.0 3007.3 6629.0 -38.0
121 FG2506.ZCE 20241211 1427.0 1439.0 1429.0 1438.0 1417.0 1424.0 1425.0 -15.0 -14.0 323.0 920.38 6703.0 74.0
122 FG2506.ZCE 20241212 1424.0 1425.0 1430.0 1449.0 1425.0 1447.0 1439.0 22.0 14.0 605.0 1741.47 6987.0 284.0
123 FG2506.ZCE 20241213 1447.0 1439.0 1437.0 1437.0 1409.0 1411.0 1421.0 -28.0 -18.0 1126.0 3200.95 7581.0 594.0
124 FG2506.ZCE 20241216 1411.0 1421.0 1414.0 1414.0 1371.0 1400.0 1397.0 -21.0 -24.0 881.0 2461.72 7920.0 339.0
125 FG2506.ZCE 20241217 1400.0 1397.0 1397.0 1416.0 1387.0 1407.0 1401.0 10.0 4.0 481.0 1348.19 8022.0 102.0
126 FG2506.ZCE 20241218 1407.0 1401.0 1407.0 1424.0 1400.0 1410.0 1408.0 9.0 7.0 399.0 1123.75 8238.0 216.0
127 FG2506.ZCE 20241219 1410.0 1408.0 1412.0 1449.0 1406.0 1432.0 1432.0 24.0 24.0 935.0 2678.37 8544.0 306.0
128 FG2506.ZCE 20241220 1432.0 1432.0 1428.0 1430.0 1408.0 1412.0 1418.0 -20.0 -14.0 533.0 1512.02 8498.0 -46.0
129 FG2506.ZCE 20241223 1412.0 1418.0 1410.0 1423.0 1397.0 1411.0 1417.0 -7.0 -1.0 1843.0 5223.13 9476.0 978.0
130 FG2506.ZCE 20241224 1411.0 1417.0 1409.0 1434.0 1407.0 1434.0 1420.0 17.0 3.0 318.0 903.06 9410.0 -66.0
131 FG2506.ZCE 20241225 1434.0 1420.0 1425.0 1432.0 1404.0 1408.0 1418.0 -12.0 -2.0 302.0 856.57 9474.0 64.0
132 FG2506.ZCE 20241226 1408.0 1418.0 1409.0 1415.0 1385.0 1391.0 1404.0 -27.0 -14.0 2367.0 6647.27 11575.0 2101.0
133 FG2506.ZCE 20241227 1391.0 1404.0 1386.0 1388.0 1370.0 1376.0 1380.0 -28.0 -24.0 403.0 1112.18 11619.0 44.0
134 FG2506.ZCE 20241230 1376.0 1380.0 1372.0 1385.0 1361.0 1379.0 1375.0 -1.0 -5.0 570.0 1567.66 11750.0 131.0
135 FG2506.ZCE 20241231 1379.0 1375.0 1379.0 1391.0 1354.0 1365.0 1369.0 -10.0 -6.0 252.0 689.78 11758.0 8.0
136 FG2506.ZCE 20250102 1365.0 1369.0 1361.0 1380.0 1360.0 1372.0 1371.0 3.0 2.0 350.0 959.54 11811.0 53.0
137 FG2506.ZCE 20250103 1372.0 1371.0 1354.0 1385.0 1354.0 1375.0 1369.0 4.0 -2.0 494.0 1352.13 11621.0 -190.0
138 FG2506.ZCE 20250106 1375.0 1369.0 1372.0 1392.0 1360.0 1368.0 1377.0 -1.0 8.0 609.0 1676.88 11604.0 -17.0
139 FG2506.ZCE 20250107 1368.0 1377.0 1371.0 1384.0 1362.0 1366.0 1373.0 -11.0 -4.0 292.0 801.61 11620.0 16.0
140 FG2506.ZCE 20250108 1366.0 1373.0 1365.0 1371.0 1330.0 1331.0 1344.0 -42.0 -29.0 1181.0 3174.01 11842.0 222.0
141 FG2506.ZCE 20250109 1331.0 1344.0 1336.0 1358.0 1329.0 1352.0 1343.0 8.0 -1.0 699.0 1878.18 12312.0 470.0
142 FG2506.ZCE 20250110 1352.0 1343.0 1351.0 1357.0 1338.0 1339.0 1345.0 -4.0 2.0 946.0 2545.52 12985.0 673.0
143 FG2506.ZCE 20250113 1339.0 1345.0 1346.0 1402.0 1344.0 1393.0 1375.0 48.0 30.0 1007.0 2769.29 13002.0 17.0
144 FG2506.ZCE 20250114 1393.0 1375.0 1389.0 1425.0 1387.0 1425.0 1409.0 50.0 34.0 1085.0 3058.46 13238.0 236.0
145 FG2506.ZCE 20250115 1425.0 1409.0 1422.0 1434.0 1413.0 1423.0 1423.0 14.0 14.0 875.0 2490.66 13744.0 506.0
146 FG2506.ZCE 20250116 1423.0 1423.0 1411.0 1467.0 1405.0 1466.0 1439.0 43.0 16.0 582.0 1674.95 13812.0 68.0
147 FG2506.ZCE 20250117 1466.0 1439.0 1464.0 1497.0 1449.0 1488.0 1469.0 49.0 30.0 711.0 2089.23 13836.0 24.0
148 FG2506.ZCE 20250120 1488.0 1469.0 1488.0 1492.0 1445.0 1457.0 1468.0 -12.0 -1.0 742.0 2179.12 13841.0 5.0
149 FG2506.ZCE 20250121 1457.0 1468.0 1453.0 1470.0 1445.0 1447.0 1454.0 -21.0 -14.0 392.0 1140.2 13844.0 3.0
150 FG2506.ZCE 20250122 1447.0 1454.0 1447.0 1449.0 1430.0 1436.0 1439.0 -18.0 -15.0 606.0 1744.42 14065.0 221.0
151 FG2506.ZCE 20250123 1436.0 1439.0 1436.0 1450.0 1424.0 1428.0 1433.0 -11.0 -6.0 877.0 2513.13 13837.0 -228.0
152 FG2506.ZCE 20250124 1428.0 1433.0 1426.0 1438.0 1414.0 1434.0 1426.0 1.0 -7.0 445.0 1269.57 13878.0 41.0
153 FG2506.ZCE 20250127 1434.0 1426.0 1434.0 1434.0 1402.0 1405.0 1415.0 -21.0 -11.0 657.0 1859.22 13924.0 46.0
154 FG2506.ZCE 20250205 1405.0 1415.0 1391.0 1398.0 1363.0 1368.0 1381.0 -47.0 -34.0 680.0 1878.33 14047.0 123.0
155 FG2506.ZCE 20250206 1368.0 1381.0 1373.0 1384.0 1368.0 1378.0 1378.0 -3.0 -3.0 372.0 1025.08 14032.0 -15.0
156 FG2506.ZCE 20250207 1378.0 1378.0 1374.0 1400.0 1368.0 1383.0 1383.0 5.0 5.0 662.0 1831.26 13987.0 -45.0
157 FG2506.ZCE 20250210 1383.0 1383.0 1383.0 1398.0 1359.0 1381.0 1373.0 -2.0 -10.0 1317.0 3616.83 14397.0 410.0
158 FG2506.ZCE 20250211 1381.0 1373.0 1381.0 1388.0 1356.0 1359.0 1369.0 -14.0 -4.0 517.0 1415.6 14427.0 30.0
159 FG2506.ZCE 20250212 1359.0 1369.0 1355.0 1364.0 1347.0 1359.0 1356.0 -10.0 -13.0 455.0 1234.13 14482.0 55.0
160 FG2506.ZCE 20250213 1359.0 1356.0 1369.0 1372.0 1307.0 1307.0 1334.0 -49.0 -22.0 1572.0 4195.43 14875.0 393.0
161 FG2506.ZCE 20250214 1307.0 1334.0 1310.0 1315.0 1289.0 1297.0 1301.0 -37.0 -33.0 956.0 2486.92 14987.0 112.0
162 FG2506.ZCE 20250217 1297.0 1301.0 1302.0 1310.0 1279.0 1307.0 1299.0 6.0 -2.0 1588.0 4125.66 15411.0 424.0
163 FG2506.ZCE 20250218 1307.0 1299.0 1303.0 1319.0 1299.0 1309.0 1308.0 10.0 9.0 863.0 2258.28 15394.0 -17.0
164 FG2506.ZCE 20250219 1309.0 1308.0 1317.0 1319.0 1302.0 1307.0 1310.0 -1.0 2.0 488.0 1278.36 15429.0 35.0
165 FG2506.ZCE 20250220 1307.0 1310.0 1310.0 1326.0 1310.0 1319.0 1320.0 9.0 10.0 1861.0 4911.44 16227.0 798.0
166 FG2506.ZCE 20250221 1319.0 1320.0 1315.0 1327.0 1290.0 1297.0 1307.0 -23.0 -13.0 2326.0 6081.59 16317.0 90.0
167 FG2506.ZCE 20250224 1297.0 1307.0 1293.0 1306.0 1284.0 1299.0 1297.0 -8.0 -10.0 1099.0 2850.21 15895.0 -422.0
168 FG2506.ZCE 20250225 1299.0 1297.0 1304.0 1306.0 1265.0 1268.0 1278.0 -29.0 -19.0 2678.0 6842.77 16271.0 376.0
169 FG2506.ZCE 20250226 1268.0 1278.0 1257.0 1272.0 1241.0 1253.0 1256.0 -25.0 -22.0 6994.0 17575.48 19269.0 2998.0
170 FG2506.ZCE 20250227 1253.0 1256.0 1251.0 1265.0 1237.0 1264.0 1249.0 8.0 -7.0 5778.0 14430.16 20946.0 1677.0
171 FG2506.ZCE 20250228 1264.0 1249.0 1266.0 1278.0 1251.0 1272.0 1261.0 23.0 12.0 2738.0 6907.46 21365.0 419.0
172 FG2506.ZCE 20250303 1272.0 1261.0 1270.0 1278.0 1248.0 1256.0 1261.0 -5.0 0.0 7923.0 19984.58 22123.0 758.0
173 FG2506.ZCE 20250304 1256.0 1261.0 1252.0 1278.0 1252.0 1268.0 1267.0 7.0 6.0 9496.0 24057.4 22821.0 698.0
174 FG2506.ZCE 20250305 1268.0 1267.0 1267.0 1275.0 1235.0 1243.0 1251.0 -24.0 -16.0 11940.0 29875.57 23264.0 443.0
175 FG2506.ZCE 20250306 1243.0 1251.0 1243.0 1249.0 1230.0 1244.0 1241.0 -7.0 -10.0 10697.0 26557.63 23194.0 -70.0
176 FG2506.ZCE 20250307 1244.0 1241.0 1243.0 1246.0 1217.0 1222.0 1232.0 -19.0 -9.0 8501.0 20954.11 22774.0 -420.0
177 FG2506.ZCE 20250310 1222.0 1232.0 1222.0 1223.0 1187.0 1192.0 1202.0 -40.0 -30.0 14103.0 33914.26 24452.0 1678.0
178 FG2506.ZCE 20250311 1192.0 1202.0 1197.0 1208.0 1189.0 1197.0 1197.0 -5.0 -5.0 10093.0 24166.52 24517.0 65.0
179 FG2506.ZCE 20250312 1197.0 1197.0 1200.0 1214.0 1189.0 1193.0 1199.0 -4.0 2.0 10954.0 26273.13 23917.0 -600.0
180 FG2506.ZCE 20250313 1193.0 1199.0 1194.0 1207.0 1173.0 1190.0 1188.0 -9.0 -11.0 15156.0 36018.39 26662.0 2745.0
181 FG2506.ZCE 20250314 1190.0 1188.0 1191.0 1207.0 1182.0 1203.0 1191.0 15.0 3.0 10305.0 24553.68 26530.0 -132.0
182 FG2506.ZCE 20250317 1203.0 1191.0 1201.0 1238.0 1194.0 1217.0 1214.0 26.0 23.0 16233.0 39398.32 26848.0 318.0
183 FG2506.ZCE 20250318 1217.0 1214.0 1219.0 1230.0 1202.0 1204.0 1219.0 -10.0 5.0 13016.0 31731.86 27051.0 203.0
184 FG2506.ZCE 20250319 1204.0 1219.0 1208.0 1222.0 1200.0 1216.0 1211.0 -3.0 -8.0 15883.0 38466.66 23792.0 -3259.0
185 FG2506.ZCE 20250320 1216.0 1211.0 1218.0 1223.0 1204.0 1213.0 1212.0 2.0 1.0 14345.0 34778.79 25071.0 1279.0
186 FG2506.ZCE 20250321 1213.0 1212.0 1214.0 1217.0 1196.0 1206.0 1205.0 -6.0 -7.0 13368.0 32221.45 26231.0 1160.0
187 FG2506.ZCE 20250324 1206.0 1205.0 1212.0 1267.0 1204.0 1259.0 1242.0 54.0 37.0 24171.0 60021.25 29169.0 2938.0
188 FG2506.ZCE 20250325 1259.0 1242.0 1265.0 1265.0 1234.0 1261.0 1248.0 19.0 6.0 23363.0 58297.79 33900.0 4731.0
189 FG2506.ZCE 20250326 1261.0 1248.0 1262.0 1264.0 1214.0 1218.0 1239.0 -30.0 -9.0 30240.0 74962.64 41333.0 7433.0
190 FG2506.ZCE 20250327 1218.0 1239.0 1220.0 1238.0 1214.0 1228.0 1225.0 -11.0 -14.0 32779.0 80315.88 46479.0 5146.0
191 FG2506.ZCE 20250328 1228.0 1225.0 1230.0 1230.0 1197.0 1201.0 1212.0 -24.0 -13.0 26148.0 63357.81 52097.0 5618.0
192 FG2506.ZCE 20250331 1201.0 1212.0 1203.0 1206.0 1177.0 1179.0 1190.0 -33.0 -22.0 33719.0 80243.83 54179.0 2082.0
193 FG2506.ZCE 20250401 1179.0 1190.0 1182.0 1230.0 1181.0 1216.0 1212.0 26.0 22.0 55241.0 133879.65 62249.0 8070.0
194 FG2506.ZCE 20250402 1216.0 1212.0 1220.0 1224.0 1192.0 1206.0 1209.0 -6.0 -3.0 24062.0 58173.6 65242.0 2993.0
195 FG2506.ZCE 20250403 1206.0 1209.0 1207.0 1213.0 1168.0 1177.0 1194.0 -32.0 -15.0 31983.0 76367.5 73886.0 8644.0
196 FG2506.ZCE 20250407 1177.0 1194.0 1170.0 1175.0 1149.0 1167.0 1164.0 -27.0 -30.0 30592.0 71228.16 70586.0 -3300.0
197 FG2506.ZCE 20250408 1167.0 1164.0 1172.0 1196.0 1161.0 1166.0 1175.0 2.0 11.0 28603.0 67234.77 73179.0 2593.0
198 FG2506.ZCE 20250409 1166.0 1175.0 1177.0 1190.0 1120.0 1171.0 1156.0 -4.0 -19.0 45898.0 106121.09 72302.0 -877.0
199 FG2506.ZCE 20250410 1171.0 1156.0 1175.0 1206.0 1164.0 1175.0 1181.0 19.0 25.0 39393.0 93039.97 69890.0 -2412.0
200 FG2506.ZCE 20250411 1175.0 1181.0 1172.0 1178.0 1160.0 1169.0 1168.0 -12.0 -13.0 34697.0 81078.46 71012.0 1122.0
201 FG2506.ZCE 20250414 1169.0 1168.0 1168.0 1177.0 1155.0 1169.0 1167.0 1.0 -1.0 26323.0 61420.04 67691.0 -3321.0
202 FG2506.ZCE 20250415 1169.0 1167.0 1168.0 1174.0 1148.0 1156.0 1159.0 -11.0 -8.0 26782.0 62088.21 66687.0 -1004.0
203 FG2506.ZCE 20250416 1156.0 1159.0 1159.0 1168.0 1155.0 1163.0 1161.0 4.0 2.0 17291.0 40161.88 65778.0 -909.0
204 FG2506.ZCE 20250417 1163.0 1161.0 1157.0 1167.0 1140.0 1143.0 1152.0 -18.0 -9.0 20465.0 47167.43 67998.0 2220.0
205 FG2506.ZCE 20250418 1143.0 1152.0 1136.0 1166.0 1093.0 1093.0 1115.0 -59.0 -37.0 48572.0 108301.36 69048.0 1050.0
206 FG2506.ZCE 20250421 1093.0 1115.0 1093.0 1103.0 1070.0 1086.0 1086.0 -29.0 -29.0 50613.0 109915.56 64517.0 -4531.0
207 FG2506.ZCE 20250422 1086.0 1086.0 1085.0 1103.0 1077.0 1092.0 1091.0 6.0 5.0 30203.0 65927.43 61177.0 -3340.0
208 FG2506.ZCE 20250423 1092.0 1091.0 1106.0 1117.0 1093.0 1112.0 1108.0 21.0 17.0 30209.0 66945.65 59632.0 -1545.0
209 FG2506.ZCE 20250424 1112.0 1108.0 1112.0 1119.0 1088.0 1098.0 1101.0 -10.0 -7.0 29796.0 65619.85 55618.0 -4014.0
210 FG2506.ZCE 20250425 1098.0 1101.0 1099.0 1102.0 1080.0 1082.0 1090.0 -19.0 -11.0 27288.0 59466.54 58295.0 2677.0
211 FG2506.ZCE 20250428 1082.0 1090.0 1080.0 1096.0 1079.0 1086.0 1087.0 -4.0 -3.0 20548.0 44673.95 58379.0 84.0
212 FG2506.ZCE 20250429 1086.0 1087.0 1084.0 1090.0 1068.0 1074.0 1081.0 -13.0 -6.0 25175.0 54424.84 53811.0 -4568.0
213 FG2506.ZCE 20250430 1074.0 1081.0 1074.0 1079.0 1045.0 1048.0 1056.0 -33.0 -25.0 44917.0 94905.68 55924.0 2113.0
214 FG2506.ZCE 20250506 1048.0 1056.0 1042.0 1055.0 1041.0 1048.0 1048.0 -8.0 -8.0 12754.0 26818.4 57400.0 1476.0
215 FG2506.ZCE 20250507 1048.0 1048.0 1056.0 1069.0 1051.0 1059.0 1060.0 11.0 12.0 27768.0 58855.04 59166.0 1766.0
216 FG2506.ZCE 20250508 1059.0 1060.0 1059.0 1062.0 1037.0 1042.0 1045.0 -18.0 -15.0 21436.0 45084.4 58638.0 -528.0
217 FG2506.ZCE 20250509 1042.0 1045.0 1041.0 1046.0 1028.0 1030.0 1038.0 -15.0 -7.0 23191.0 48589.47 64160.0 5522.0
218 FG2506.ZCE 20250512 1030.0 1038.0 1028.0 1046.0 1018.0 1041.0 1035.0 3.0 -3.0 33689.0 69753.24 63002.0 -1158.0
219 FG2506.ZCE 20250513 1041.0 1035.0 1048.0 1050.0 1018.0 1021.0 1027.0 -14.0 -8.0 114960.0 240218.97 59899.0 -3103.0
220 FG2506.ZCE 20250514 1021.0 1027.0 1016.0 1055.0 1015.0 1052.0 1036.0 25.0 9.0 27460.0 56906.89 43720.0 -16179.0
221 FG2506.ZCE 20250515 1052.0 1036.0 1046.0 1055.0 1038.0 1046.0 1045.0 10.0 9.0 10842.0 22664.64 37892.0 -5828.0
222 FG2506.ZCE 20250516 1046.0 1045.0 1044.0 1050.0 1026.0 1030.0 1034.0 -15.0 -11.0 11035.0 22823.88 33101.0 -4791.0
223 FG2506.ZCE 20250519 1030.0 1034.0 1029.0 1043.0 1027.0 1035.0 1037.0 1.0 3.0 7072.0 14663.18 29839.0 -3262.0
224 FG2506.ZCE 20250520 1035.0 1037.0 1034.0 1040.0 1027.0 1031.0 1034.0 -6.0 -3.0 4880.0 10089.25 27270.0 -2569.0
225 FG2506.ZCE 20250521 1031.0 1034.0 1028.0 1038.0 1025.0 1036.0 1031.0 2.0 -3.0 3713.0 7655.36 24707.0 -2563.0
226 FG2506.ZCE 20250522 1036.0 1031.0 1033.0 1039.0 1020.0 1030.0 1026.0 -1.0 -5.0 5623.0 11541.61 20889.0 -3818.0
227 FG2506.ZCE 20250523 1030.0 1026.0 1028.0 1031.0 1017.0 1020.0 1024.0 -6.0 -2.0 2821.0 5775.46 19265.0 -1624.0
228 FG2506.ZCE 20250526 1020.0 1024.0 1014.0 1043.0 1014.0 1034.0 1031.0 10.0 7.0 4946.0 10196.66 16128.0 -3137.0
229 FG2506.ZCE 20250527 1034.0 1031.0 1037.0 1051.0 1025.0 1041.0 1036.0 10.0 5.0 5513.0 11423.53 12599.0 -3529.0
230 FG2506.ZCE 20250528 1041.0 1036.0 1038.0 1045.0 1028.0 1033.0 1035.0 -3.0 -1.0 2992.0 6195.83 10608.0 -1991.0
231 FG2506.ZCE 20250529 1033.0 1035.0 1029.0 1032.0 1009.0 1019.0 1021.0 -16.0 -14.0 7918.0 16169.24 4230.0 -6378.0
232 FG2506.ZCE 20250530 1019.0 1021.0 1021.0 1029.0 983.0 1003.0 1010.0 -18.0 -11.0 2983.0 6027.48 1580.0 -2650.0
233 FG2506.ZCE 20250603 1003.0 1010.0 966.0 996.0 953.0 956.0 965.0 -54.0 -45.0 51.0 98.38 1565.0 -15.0
234 FG2506.ZCE 20250604 956.0 965.0 980.0 1007.0 980.0 991.0 996.0 26.0 31.0 735.0 1464.74 1079.0 -486.0
235 FG2506.ZCE 20250605 991.0 996.0 996.0 996.0 0.0 0.0 0.0 0.0 1079.0 0.0
236 FG2506.ZCE 20250606 996.0 996.0 1019.0 1019.0 1019.0 1019.0 1019.0 23.0 23.0 2.0 4.08 1079.0 0.0
237 FG2506.ZCE 20250609 1019.0 1019.0 1021.0 1021.0 932.0 975.0 971.0 -44.0 -48.0 60.0 116.54 1064.0 -15.0
238 FG2506.ZCE 20250610 975.0 971.0 990.0 1006.0 990.0 1000.0 1000.0 29.0 29.0 39.0 78.01 1029.0 -35.0
239 FG2506.ZCE 20250611 1000.0 1000.0 1012.0 1013.0 1011.0 1013.0 1012.0 13.0 12.0 73.0 147.8 956.0 -73.0
240 FG2506.ZCE 20250612 1013.0 1012.0 954.0 954.0 -58.0 -58.0 0.0 0.0 956.0 0.0
241 FG2506.ZCE 20250613 954.0 954.0 954.0 954.0 0.0 0.0 0.0 0.0 956.0 0.0
242 FG2506.ZCE 20250616 954.0 954.0 954.0 954.0 0.0 0.0 79.0 150.73 0.0 -956.0