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/FG2507.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
FG2507.ZCE,20240715,,1571.0,1561.0,1594.0,1553.0,1566.0,1565.0,-5.0,-6.0,39.0,122.05,19.0,,
FG2507.ZCE,20240716,1566.0,1565.0,1558.0,1562.0,1557.0,1562.0,1558.0,-3.0,-7.0,6.0,18.7,18.0,-1.0,
FG2507.ZCE,20240717,1562.0,1558.0,1561.0,1566.0,1547.0,1553.0,1556.0,-5.0,-2.0,38.0,118.28,30.0,12.0,
FG2507.ZCE,20240718,1553.0,1556.0,1561.0,1573.0,1556.0,1571.0,1562.0,15.0,6.0,20.0,62.49,32.0,2.0,
FG2507.ZCE,20240719,1571.0,1562.0,1562.0,1575.0,1556.0,1564.0,1565.0,2.0,3.0,15.0,46.94,34.0,2.0,
FG2507.ZCE,20240722,1564.0,1565.0,1558.0,1571.0,1553.0,1561.0,1561.0,-4.0,-4.0,17.0,53.06,41.0,7.0,
FG2507.ZCE,20240723,1561.0,1561.0,1561.0,1562.0,1550.0,1550.0,1557.0,-11.0,-4.0,30.0,93.41,58.0,17.0,
FG2507.ZCE,20240724,1550.0,1557.0,1553.0,1563.0,1546.0,1548.0,1554.0,-9.0,-3.0,50.0,155.36,78.0,20.0,
FG2507.ZCE,20240725,1548.0,1554.0,1551.0,1551.0,1526.0,1528.0,1536.0,-26.0,-18.0,41.0,125.94,90.0,12.0,
FG2507.ZCE,20240726,1528.0,1536.0,1539.0,1541.0,1526.0,1527.0,1533.0,-9.0,-3.0,50.0,153.3,104.0,14.0,
FG2507.ZCE,20240729,1527.0,1533.0,1519.0,1525.0,1478.0,1478.0,1501.0,-55.0,-32.0,112.0,336.24,135.0,31.0,
FG2507.ZCE,20240730,1478.0,1501.0,1481.0,1485.0,1465.0,1466.0,1474.0,-35.0,-27.0,53.0,156.26,141.0,6.0,
FG2507.ZCE,20240731,1466.0,1474.0,1469.0,1486.0,1461.0,1480.0,1475.0,6.0,1.0,82.0,241.82,155.0,14.0,
FG2507.ZCE,20240801,1480.0,1475.0,1488.0,1503.0,1471.0,1471.0,1481.0,-4.0,6.0,315.0,932.93,407.0,252.0,
FG2507.ZCE,20240802,1471.0,1481.0,1470.0,1491.0,1461.0,1491.0,1474.0,10.0,-7.0,79.0,232.9,432.0,25.0,
FG2507.ZCE,20240805,1491.0,1474.0,1485.0,1489.0,1460.0,1476.0,1482.0,2.0,8.0,147.0,435.6,503.0,71.0,
FG2507.ZCE,20240806,1476.0,1482.0,1474.0,1484.0,1463.0,1465.0,1471.0,-17.0,-11.0,49.0,144.15,496.0,-7.0,
FG2507.ZCE,20240807,1465.0,1471.0,1464.0,1466.0,1452.0,1456.0,1459.0,-15.0,-12.0,251.0,732.57,606.0,110.0,
FG2507.ZCE,20240808,1456.0,1459.0,1459.0,1466.0,1436.0,1443.0,1449.0,-16.0,-10.0,71.0,205.81,629.0,23.0,
FG2507.ZCE,20240809,1443.0,1449.0,1445.0,1468.0,1442.0,1453.0,1454.0,4.0,5.0,186.0,541.0,687.0,58.0,
FG2507.ZCE,20240812,1453.0,1454.0,1450.0,1451.0,1430.0,1434.0,1439.0,-20.0,-15.0,73.0,210.08,685.0,-2.0,
FG2507.ZCE,20240813,1434.0,1439.0,1429.0,1431.0,1393.0,1398.0,1408.0,-41.0,-31.0,175.0,492.91,710.0,25.0,
FG2507.ZCE,20240814,1398.0,1408.0,1393.0,1397.0,1358.0,1369.0,1373.0,-39.0,-35.0,225.0,617.73,778.0,68.0,
FG2507.ZCE,20240815,1369.0,1373.0,1364.0,1377.0,1338.0,1354.0,1360.0,-19.0,-13.0,375.0,1019.71,869.0,91.0,
FG2507.ZCE,20240816,1354.0,1360.0,1360.0,1367.0,1349.0,1349.0,1360.0,-11.0,0.0,119.0,323.73,878.0,9.0,
FG2507.ZCE,20240819,1349.0,1360.0,1343.0,1364.0,1338.0,1352.0,1349.0,-8.0,-11.0,117.0,315.78,893.0,15.0,
FG2507.ZCE,20240820,1352.0,1349.0,1355.0,1366.0,1342.0,1363.0,1357.0,14.0,8.0,135.0,366.42,905.0,12.0,
FG2507.ZCE,20240821,1363.0,1357.0,1369.0,1387.0,1355.0,1387.0,1374.0,30.0,17.0,168.0,461.57,935.0,30.0,
FG2507.ZCE,20240822,1387.0,1374.0,1384.0,1392.0,1339.0,1351.0,1365.0,-23.0,-9.0,304.0,830.21,1036.0,101.0,
FG2507.ZCE,20240823,1351.0,1365.0,1353.0,1357.0,1335.0,1340.0,1345.0,-25.0,-20.0,130.0,349.81,1057.0,21.0,
FG2507.ZCE,20240826,1340.0,1345.0,1339.0,1355.0,1316.0,1332.0,1332.0,-13.0,-13.0,281.0,748.75,1141.0,84.0,
FG2507.ZCE,20240827,1332.0,1332.0,1350.0,1355.0,1327.0,1349.0,1338.0,17.0,6.0,227.0,607.5,1155.0,14.0,
FG2507.ZCE,20240828,1349.0,1338.0,1345.0,1357.0,1331.0,1340.0,1342.0,2.0,4.0,232.0,622.67,1167.0,12.0,
FG2507.ZCE,20240829,1340.0,1342.0,1340.0,1357.0,1322.0,1345.0,1340.0,3.0,-2.0,152.0,407.36,1182.0,15.0,
FG2507.ZCE,20240830,1345.0,1340.0,1348.0,1369.0,1340.0,1363.0,1356.0,23.0,16.0,148.0,401.42,1191.0,9.0,
FG2507.ZCE,20240902,1363.0,1356.0,1355.0,1365.0,1322.0,1327.0,1340.0,-29.0,-16.0,477.0,1278.38,1320.0,129.0,
FG2507.ZCE,20240903,1327.0,1340.0,1325.0,1343.0,1298.0,1303.0,1319.0,-37.0,-21.0,469.0,1236.91,1392.0,72.0,
FG2507.ZCE,20240904,1303.0,1319.0,1301.0,1304.0,1239.0,1248.0,1275.0,-71.0,-44.0,1072.0,2734.52,1523.0,131.0,
FG2507.ZCE,20240905,1248.0,1275.0,1252.0,1293.0,1239.0,1247.0,1265.0,-28.0,-10.0,719.0,1818.48,1550.0,27.0,
FG2507.ZCE,20240906,1247.0,1265.0,1250.0,1263.0,1223.0,1239.0,1241.0,-26.0,-24.0,543.0,1348.03,1610.0,60.0,
FG2507.ZCE,20240909,1239.0,1241.0,1240.0,1248.0,1213.0,1226.0,1229.0,-15.0,-12.0,495.0,1216.58,1684.0,74.0,
FG2507.ZCE,20240910,1226.0,1229.0,1229.0,1231.0,1211.0,1213.0,1218.0,-16.0,-11.0,286.0,696.72,1685.0,1.0,
FG2507.ZCE,20240911,1213.0,1218.0,1210.0,1216.0,1180.0,1211.0,1196.0,-7.0,-22.0,516.0,1234.68,1725.0,40.0,
FG2507.ZCE,20240912,1211.0,1196.0,1211.0,1221.0,1179.0,1192.0,1195.0,-4.0,-1.0,599.0,1431.9,1841.0,116.0,
FG2507.ZCE,20240913,1192.0,1195.0,1197.0,1212.0,1187.0,1191.0,1200.0,-4.0,5.0,370.0,887.89,1887.0,46.0,
FG2507.ZCE,20240918,1191.0,1200.0,1178.0,1189.0,1161.0,1181.0,1177.0,-19.0,-23.0,457.0,1075.43,1887.0,0.0,
FG2507.ZCE,20240919,1181.0,1177.0,1177.0,1221.0,1176.0,1220.0,1196.0,43.0,19.0,776.0,1856.58,1944.0,57.0,
FG2507.ZCE,20240920,1220.0,1196.0,1215.0,1221.0,1181.0,1190.0,1194.0,-6.0,-2.0,534.0,1275.43,1868.0,-76.0,
FG2507.ZCE,20240923,1190.0,1194.0,1185.0,1216.0,1176.0,1210.0,1200.0,16.0,6.0,602.0,1444.62,1970.0,102.0,
FG2507.ZCE,20240924,1210.0,1200.0,1209.0,1272.0,1203.0,1271.0,1238.0,71.0,38.0,884.0,2189.02,1847.0,-123.0,
FG2507.ZCE,20240925,1271.0,1238.0,1265.0,1342.0,1265.0,1289.0,1304.0,51.0,66.0,911.0,2375.93,1799.0,-48.0,
FG2507.ZCE,20240926,1289.0,1304.0,1293.0,1320.0,1279.0,1312.0,1296.0,8.0,-8.0,591.0,1531.8,1818.0,19.0,
FG2507.ZCE,20240927,1312.0,1296.0,1329.0,1363.0,1326.0,1362.0,1342.0,66.0,46.0,734.0,1970.02,1827.0,9.0,
FG2507.ZCE,20240930,1362.0,1342.0,1354.0,1477.0,1354.0,1461.0,1425.0,119.0,83.0,854.0,2433.16,1696.0,-131.0,
FG2507.ZCE,20241008,1461.0,1425.0,1508.0,1511.0,1356.0,1370.0,1435.0,-55.0,10.0,816.0,2342.2,1748.0,52.0,
FG2507.ZCE,20241009,1370.0,1435.0,1377.0,1398.0,1350.0,1370.0,1377.0,-65.0,-58.0,375.0,1032.66,1721.0,-27.0,
FG2507.ZCE,20241010,1370.0,1377.0,1356.0,1421.0,1333.0,1380.0,1373.0,3.0,-4.0,884.0,2427.33,1883.0,162.0,
FG2507.ZCE,20241011,1380.0,1373.0,1385.0,1398.0,1344.0,1398.0,1386.0,25.0,13.0,435.0,1206.04,1987.0,104.0,
FG2507.ZCE,20241014,1398.0,1386.0,1394.0,1440.0,1385.0,1433.0,1413.0,47.0,27.0,719.0,2031.2,2044.0,57.0,
FG2507.ZCE,20241015,1433.0,1413.0,1412.0,1512.0,1412.0,1493.0,1479.0,80.0,66.0,718.0,2123.84,1983.0,-61.0,
FG2507.ZCE,20241016,1493.0,1479.0,1512.0,1530.0,1482.0,1501.0,1512.0,22.0,33.0,748.0,2262.56,2013.0,30.0,
FG2507.ZCE,20241017,1501.0,1512.0,1519.0,1523.0,1382.0,1385.0,1455.0,-127.0,-57.0,1338.0,3893.37,1936.0,-77.0,
FG2507.ZCE,20241018,1385.0,1455.0,1400.0,1462.0,1385.0,1442.0,1425.0,-13.0,-30.0,558.0,1590.17,1859.0,-77.0,
FG2507.ZCE,20241021,1442.0,1425.0,1440.0,1466.0,1430.0,1453.0,1446.0,28.0,21.0,232.0,670.84,1888.0,29.0,
FG2507.ZCE,20241022,1453.0,1446.0,1448.0,1486.0,1444.0,1468.0,1466.0,22.0,20.0,430.0,1260.37,1892.0,4.0,
FG2507.ZCE,20241023,1468.0,1466.0,1472.0,1486.0,1442.0,1457.0,1463.0,-9.0,-3.0,303.0,886.3,1906.0,14.0,
FG2507.ZCE,20241024,1457.0,1463.0,1456.0,1519.0,1452.0,1516.0,1485.0,53.0,22.0,519.0,1540.91,1859.0,-47.0,
FG2507.ZCE,20241025,1516.0,1485.0,1525.0,1529.0,1502.0,1517.0,1516.0,32.0,31.0,860.0,2606.84,1997.0,138.0,
FG2507.ZCE,20241028,1517.0,1516.0,1498.0,1566.0,1493.0,1563.0,1541.0,47.0,25.0,701.0,2160.04,2162.0,165.0,
FG2507.ZCE,20241029,1563.0,1541.0,1557.0,1573.0,1522.0,1538.0,1549.0,-3.0,8.0,437.0,1353.42,2176.0,14.0,
FG2507.ZCE,20241030,1538.0,1549.0,1553.0,1581.0,1519.0,1551.0,1552.0,2.0,3.0,583.0,1810.13,2182.0,6.0,
FG2507.ZCE,20241031,1551.0,1552.0,1537.0,1567.0,1537.0,1555.0,1553.0,3.0,1.0,369.0,1146.06,2217.0,35.0,
FG2507.ZCE,20241101,1555.0,1553.0,1553.0,1566.0,1535.0,1563.0,1551.0,10.0,-2.0,293.0,909.03,2225.0,8.0,
FG2507.ZCE,20241104,1563.0,1551.0,1581.0,1581.0,1510.0,1537.0,1531.0,-14.0,-20.0,1056.0,3233.63,2112.0,-113.0,
FG2507.ZCE,20241105,1537.0,1531.0,1547.0,1567.0,1515.0,1561.0,1538.0,30.0,7.0,535.0,1645.57,2022.0,-90.0,
FG2507.ZCE,20241106,1561.0,1538.0,1552.0,1581.0,1548.0,1560.0,1559.0,22.0,21.0,318.0,991.33,1999.0,-23.0,
FG2507.ZCE,20241107,1560.0,1559.0,1554.0,1557.0,1535.0,1554.0,1546.0,-5.0,-13.0,210.0,649.32,1972.0,-27.0,
FG2507.ZCE,20241108,1554.0,1546.0,1557.0,1566.0,1508.0,1517.0,1536.0,-29.0,-10.0,469.0,1440.73,1928.0,-44.0,
FG2507.ZCE,20241111,1517.0,1536.0,1509.0,1542.0,1460.0,1477.0,1501.0,-59.0,-35.0,714.0,2144.11,1832.0,-96.0,
FG2507.ZCE,20241112,1477.0,1501.0,1475.0,1495.0,1464.0,1485.0,1478.0,-16.0,-23.0,337.0,996.4,1869.0,37.0,
FG2507.ZCE,20241113,1485.0,1478.0,1483.0,1510.0,1473.0,1494.0,1492.0,16.0,14.0,168.0,501.33,1883.0,14.0,
FG2507.ZCE,20241114,1494.0,1492.0,1489.0,1503.0,1451.0,1453.0,1475.0,-39.0,-17.0,375.0,1106.47,1846.0,-37.0,
FG2507.ZCE,20241115,1453.0,1475.0,1455.0,1465.0,1434.0,1445.0,1449.0,-30.0,-26.0,216.0,626.15,1850.0,4.0,
FG2507.ZCE,20241118,1445.0,1449.0,1444.0,1444.0,1412.0,1425.0,1428.0,-24.0,-21.0,295.0,842.3,1814.0,-36.0,
FG2507.ZCE,20241119,1425.0,1428.0,1426.0,1446.0,1418.0,1441.0,1430.0,13.0,2.0,197.0,563.48,1771.0,-43.0,
FG2507.ZCE,20241120,1441.0,1430.0,1439.0,1439.0,1427.0,1429.0,1431.0,-1.0,1.0,112.0,320.56,1769.0,-2.0,
FG2507.ZCE,20241121,1429.0,1431.0,1431.0,1462.0,1431.0,1451.0,1447.0,20.0,16.0,200.0,578.82,1803.0,34.0,
FG2507.ZCE,20241122,1451.0,1447.0,1455.0,1455.0,1415.0,1422.0,1430.0,-25.0,-17.0,307.0,878.19,1756.0,-47.0,
FG2507.ZCE,20241125,1422.0,1430.0,1421.0,1441.0,1419.0,1424.0,1428.0,-6.0,-2.0,181.0,517.1,1750.0,-6.0,
FG2507.ZCE,20241126,1424.0,1428.0,1426.0,1433.0,1408.0,1428.0,1420.0,0.0,-8.0,237.0,673.31,1754.0,4.0,
FG2507.ZCE,20241127,1428.0,1420.0,1426.0,1442.0,1423.0,1425.0,1435.0,5.0,15.0,192.0,550.96,1791.0,37.0,
FG2507.ZCE,20241128,1425.0,1435.0,1423.0,1429.0,1416.0,1428.0,1425.0,-7.0,-10.0,255.0,726.5,1667.0,-124.0,
FG2507.ZCE,20241129,1428.0,1425.0,1434.0,1454.0,1425.0,1447.0,1444.0,22.0,19.0,590.0,1703.39,1747.0,80.0,
FG2507.ZCE,20241202,1447.0,1444.0,1443.0,1480.0,1439.0,1475.0,1462.0,31.0,18.0,330.0,964.63,1850.0,103.0,
FG2507.ZCE,20241203,1475.0,1462.0,1476.0,1476.0,1459.0,1465.0,1467.0,3.0,5.0,242.0,710.16,1947.0,97.0,
FG2507.ZCE,20241204,1465.0,1467.0,1459.0,1459.0,1435.0,1437.0,1440.0,-30.0,-27.0,450.0,1296.2,1815.0,-132.0,
FG2507.ZCE,20241205,1437.0,1440.0,1433.0,1459.0,1393.0,1404.0,1411.0,-36.0,-29.0,1540.0,4347.13,2241.0,426.0,
FG2507.ZCE,20241206,1404.0,1411.0,1407.0,1415.0,1395.0,1407.0,1405.0,-4.0,-6.0,195.0,547.86,2233.0,-8.0,
FG2507.ZCE,20241209,1407.0,1405.0,1406.0,1410.0,1374.0,1383.0,1391.0,-22.0,-14.0,313.0,870.56,2180.0,-53.0,
FG2507.ZCE,20241210,1383.0,1391.0,1422.0,1466.0,1403.0,1422.0,1438.0,31.0,47.0,810.0,2329.54,2198.0,18.0,
FG2507.ZCE,20241211,1422.0,1438.0,1426.0,1435.0,1415.0,1427.0,1422.0,-11.0,-16.0,265.0,753.91,2262.0,64.0,
FG2507.ZCE,20241212,1427.0,1422.0,1430.0,1445.0,1423.0,1443.0,1438.0,21.0,16.0,444.0,1276.88,2559.0,297.0,
FG2507.ZCE,20241213,1443.0,1438.0,1435.0,1435.0,1405.0,1407.0,1416.0,-31.0,-22.0,1007.0,2852.05,3092.0,533.0,
FG2507.ZCE,20241216,1407.0,1416.0,1403.0,1405.0,1366.0,1394.0,1386.0,-22.0,-30.0,506.0,1402.33,3081.0,-11.0,
FG2507.ZCE,20241217,1394.0,1386.0,1394.0,1411.0,1382.0,1406.0,1399.0,20.0,13.0,454.0,1270.36,3194.0,113.0,
FG2507.ZCE,20241218,1406.0,1399.0,1407.0,1420.0,1397.0,1408.0,1408.0,9.0,9.0,223.0,628.18,3258.0,64.0,
FG2507.ZCE,20241219,1408.0,1408.0,1408.0,1448.0,1401.0,1431.0,1429.0,23.0,21.0,714.0,2040.46,3596.0,338.0,
FG2507.ZCE,20241220,1431.0,1429.0,1417.0,1427.0,1407.0,1414.0,1420.0,-15.0,-9.0,427.0,1212.36,3594.0,-2.0,
FG2507.ZCE,20241223,1414.0,1420.0,1401.0,1422.0,1397.0,1410.0,1414.0,-10.0,-6.0,738.0,2087.16,3572.0,-22.0,
FG2507.ZCE,20241224,1410.0,1414.0,1406.0,1435.0,1406.0,1432.0,1416.0,18.0,2.0,138.0,390.95,3584.0,12.0,
FG2507.ZCE,20241225,1432.0,1416.0,1434.0,1434.0,1403.0,1408.0,1418.0,-8.0,2.0,338.0,958.65,3628.0,44.0,
FG2507.ZCE,20241226,1408.0,1418.0,1406.0,1412.0,1382.0,1388.0,1398.0,-30.0,-20.0,479.0,1339.45,3436.0,-192.0,
FG2507.ZCE,20241227,1388.0,1398.0,1383.0,1384.0,1365.0,1369.0,1378.0,-29.0,-20.0,435.0,1198.81,3322.0,-114.0,
FG2507.ZCE,20241230,1369.0,1378.0,1366.0,1382.0,1360.0,1368.0,1372.0,-10.0,-6.0,426.0,1168.59,3434.0,112.0,
FG2507.ZCE,20241231,1368.0,1372.0,1367.0,1382.0,1347.0,1353.0,1358.0,-19.0,-14.0,299.0,812.16,3472.0,38.0,
FG2507.ZCE,20250102,1353.0,1358.0,1356.0,1373.0,1350.0,1367.0,1364.0,9.0,6.0,439.0,1197.39,3517.0,45.0,
FG2507.ZCE,20250103,1367.0,1364.0,1364.0,1378.0,1349.0,1370.0,1363.0,6.0,-1.0,527.0,1436.82,3288.0,-229.0,
FG2507.ZCE,20250106,1370.0,1363.0,1370.0,1388.0,1355.0,1361.0,1369.0,-2.0,6.0,879.0,2407.36,3546.0,258.0,
FG2507.ZCE,20250107,1361.0,1369.0,1367.0,1377.0,1358.0,1364.0,1368.0,-5.0,-1.0,285.0,779.81,3534.0,-12.0,
FG2507.ZCE,20250108,1364.0,1368.0,1362.0,1368.0,1325.0,1325.0,1340.0,-43.0,-28.0,1205.0,3230.43,3639.0,105.0,
FG2507.ZCE,20250109,1325.0,1340.0,1326.0,1352.0,1324.0,1345.0,1337.0,5.0,-3.0,373.0,997.74,3711.0,72.0,
FG2507.ZCE,20250110,1345.0,1337.0,1346.0,1351.0,1335.0,1336.0,1342.0,-1.0,5.0,293.0,786.47,3721.0,10.0,
FG2507.ZCE,20250113,1336.0,1342.0,1340.0,1396.0,1339.0,1389.0,1371.0,47.0,29.0,636.0,1743.59,3793.0,72.0,
FG2507.ZCE,20250114,1389.0,1371.0,1382.0,1415.0,1381.0,1413.0,1401.0,42.0,30.0,939.0,2631.69,4150.0,357.0,
FG2507.ZCE,20250115,1413.0,1401.0,1414.0,1423.0,1401.0,1410.0,1412.0,9.0,11.0,1002.0,2828.74,4718.0,568.0,
FG2507.ZCE,20250116,1410.0,1412.0,1400.0,1457.0,1392.0,1457.0,1426.0,45.0,14.0,684.0,1950.35,4904.0,186.0,
FG2507.ZCE,20250117,1457.0,1426.0,1448.0,1481.0,1435.0,1471.0,1456.0,45.0,30.0,778.0,2264.91,4946.0,42.0,
FG2507.ZCE,20250120,1471.0,1456.0,1469.0,1480.0,1428.0,1440.0,1458.0,-16.0,2.0,674.0,1965.57,4897.0,-49.0,
FG2507.ZCE,20250121,1440.0,1458.0,1453.0,1455.0,1429.0,1432.0,1441.0,-26.0,-17.0,290.0,835.59,4925.0,28.0,
FG2507.ZCE,20250122,1432.0,1441.0,1430.0,1432.0,1415.0,1423.0,1423.0,-18.0,-18.0,498.0,1417.65,4929.0,4.0,
FG2507.ZCE,20250123,1423.0,1423.0,1423.0,1434.0,1409.0,1414.0,1419.0,-9.0,-4.0,720.0,2043.83,4672.0,-257.0,
FG2507.ZCE,20250124,1414.0,1419.0,1411.0,1423.0,1399.0,1420.0,1414.0,1.0,-5.0,256.0,724.09,4682.0,10.0,
FG2507.ZCE,20250127,1420.0,1414.0,1412.0,1420.0,1390.0,1390.0,1402.0,-24.0,-12.0,309.0,866.27,4657.0,-25.0,
FG2507.ZCE,20250205,1390.0,1402.0,1378.0,1389.0,1352.0,1356.0,1372.0,-46.0,-30.0,582.0,1597.55,4543.0,-114.0,
FG2507.ZCE,20250206,1356.0,1372.0,1359.0,1371.0,1356.0,1367.0,1365.0,-5.0,-7.0,264.0,720.91,4530.0,-13.0,
FG2507.ZCE,20250207,1367.0,1365.0,1374.0,1391.0,1358.0,1376.0,1377.0,11.0,12.0,512.0,1409.92,4533.0,3.0,
FG2507.ZCE,20250210,1376.0,1377.0,1370.0,1379.0,1350.0,1374.0,1366.0,-3.0,-11.0,573.0,1565.35,4507.0,-26.0,
FG2507.ZCE,20250211,1374.0,1366.0,1372.0,1381.0,1351.0,1355.0,1364.0,-11.0,-2.0,445.0,1214.35,4552.0,45.0,
FG2507.ZCE,20250212,1355.0,1364.0,1350.0,1358.0,1341.0,1351.0,1351.0,-13.0,-13.0,354.0,956.3,4512.0,-40.0,
FG2507.ZCE,20250213,1351.0,1351.0,1365.0,1367.0,1302.0,1303.0,1337.0,-48.0,-14.0,825.0,2206.07,4678.0,166.0,
FG2507.ZCE,20250214,1303.0,1337.0,1307.0,1310.0,1287.0,1296.0,1297.0,-41.0,-40.0,937.0,2430.11,4731.0,53.0,
FG2507.ZCE,20250217,1296.0,1297.0,1295.0,1308.0,1278.0,1304.0,1295.0,7.0,-2.0,874.0,2263.6,4913.0,182.0,
FG2507.ZCE,20250218,1304.0,1295.0,1302.0,1315.0,1298.0,1308.0,1306.0,13.0,11.0,686.0,1791.91,4914.0,1.0,
FG2507.ZCE,20250219,1308.0,1306.0,1312.0,1318.0,1300.0,1305.0,1307.0,-1.0,1.0,403.0,1053.7,4999.0,85.0,
FG2507.ZCE,20250220,1305.0,1307.0,1312.0,1324.0,1310.0,1317.0,1317.0,10.0,10.0,971.0,2557.07,5210.0,211.0,
FG2507.ZCE,20250221,1317.0,1317.0,1324.0,1327.0,1291.0,1297.0,1308.0,-20.0,-9.0,1121.0,2933.43,5478.0,268.0,
FG2507.ZCE,20250224,1297.0,1308.0,1289.0,1308.0,1285.0,1298.0,1297.0,-10.0,-11.0,830.0,2153.37,5373.0,-105.0,
FG2507.ZCE,20250225,1298.0,1297.0,1297.0,1303.0,1269.0,1269.0,1280.0,-28.0,-17.0,2406.0,6158.08,5927.0,554.0,
FG2507.ZCE,20250226,1269.0,1280.0,1266.0,1273.0,1248.0,1260.0,1263.0,-20.0,-17.0,4932.0,12454.64,7462.0,1535.0,
FG2507.ZCE,20250227,1260.0,1263.0,1255.0,1275.0,1246.0,1271.0,1259.0,8.0,-4.0,3578.0,9009.9,9094.0,1632.0,
FG2507.ZCE,20250228,1271.0,1259.0,1273.0,1283.0,1257.0,1278.0,1267.0,19.0,8.0,2416.0,6123.72,8760.0,-334.0,
FG2507.ZCE,20250303,1278.0,1267.0,1274.0,1283.0,1253.0,1261.0,1265.0,-6.0,-2.0,3103.0,7853.04,8735.0,-25.0,
FG2507.ZCE,20250304,1261.0,1265.0,1256.0,1280.0,1256.0,1271.0,1271.0,6.0,6.0,1703.0,4330.56,8425.0,-310.0,
FG2507.ZCE,20250305,1271.0,1271.0,1271.0,1278.0,1239.0,1247.0,1257.0,-24.0,-14.0,3131.0,7869.31,7911.0,-514.0,
FG2507.ZCE,20250306,1247.0,1257.0,1250.0,1251.0,1234.0,1244.0,1243.0,-13.0,-14.0,3519.0,8748.18,8748.0,837.0,
FG2507.ZCE,20250307,1244.0,1243.0,1244.0,1246.0,1217.0,1224.0,1235.0,-19.0,-8.0,2907.0,7177.55,8695.0,-53.0,
FG2507.ZCE,20250310,1224.0,1235.0,1222.0,1224.0,1194.0,1198.0,1204.0,-37.0,-31.0,3289.0,7922.76,9866.0,1171.0,
FG2507.ZCE,20250311,1198.0,1204.0,1202.0,1212.0,1192.0,1202.0,1201.0,-2.0,-3.0,1693.0,4066.26,9849.0,-17.0,
FG2507.ZCE,20250312,1202.0,1201.0,1207.0,1217.0,1191.0,1196.0,1202.0,-5.0,1.0,1616.0,3886.25,10048.0,199.0,
FG2507.ZCE,20250313,1196.0,1202.0,1195.0,1207.0,1176.0,1193.0,1192.0,-9.0,-10.0,2940.0,7009.88,10849.0,801.0,
FG2507.ZCE,20250314,1193.0,1192.0,1192.0,1207.0,1183.0,1202.0,1191.0,10.0,-1.0,1968.0,4687.55,11065.0,216.0,
FG2507.ZCE,20250317,1202.0,1191.0,1197.0,1230.0,1193.0,1212.0,1206.0,21.0,15.0,5612.0,13539.4,12728.0,1663.0,
FG2507.ZCE,20250318,1212.0,1206.0,1216.0,1225.0,1196.0,1199.0,1212.0,-7.0,6.0,2388.0,5789.69,12759.0,31.0,
FG2507.ZCE,20250319,1199.0,1212.0,1204.0,1214.0,1193.0,1210.0,1205.0,-2.0,-7.0,1811.0,4362.95,12648.0,-111.0,
FG2507.ZCE,20250320,1210.0,1205.0,1210.0,1215.0,1197.0,1206.0,1205.0,1.0,0.0,1444.0,3479.92,12687.0,39.0,
FG2507.ZCE,20250321,1206.0,1205.0,1207.0,1210.0,1190.0,1202.0,1199.0,-3.0,-6.0,2562.0,6145.66,12516.0,-171.0,
FG2507.ZCE,20250324,1202.0,1199.0,1202.0,1255.0,1199.0,1250.0,1233.0,51.0,34.0,8204.0,20235.55,13829.0,1313.0,
FG2507.ZCE,20250325,1250.0,1233.0,1253.0,1254.0,1231.0,1251.0,1243.0,18.0,10.0,5999.0,14912.12,14957.0,1128.0,
FG2507.ZCE,20250326,1251.0,1243.0,1250.0,1254.0,1213.0,1216.0,1232.0,-27.0,-11.0,14014.0,34521.03,19452.0,4495.0,
FG2507.ZCE,20250327,1216.0,1232.0,1216.0,1231.0,1209.0,1222.0,1220.0,-10.0,-12.0,9890.0,24131.28,20509.0,1057.0,
FG2507.ZCE,20250328,1222.0,1220.0,1220.0,1221.0,1198.0,1203.0,1209.0,-17.0,-11.0,7853.0,18989.59,23065.0,2556.0,
FG2507.ZCE,20250331,1203.0,1209.0,1200.0,1218.0,1170.0,1173.0,1184.0,-36.0,-25.0,9813.0,23239.4,24424.0,1359.0,
FG2507.ZCE,20250401,1173.0,1184.0,1178.0,1210.0,1175.0,1199.0,1194.0,15.0,10.0,13675.0,32645.8,24680.0,256.0,
FG2507.ZCE,20250402,1199.0,1194.0,1201.0,1203.0,1183.0,1193.0,1194.0,-1.0,0.0,6959.0,16612.35,24756.0,76.0,
FG2507.ZCE,20250403,1193.0,1194.0,1194.0,1197.0,1166.0,1172.0,1183.0,-22.0,-11.0,9183.0,21735.55,27641.0,2885.0,
FG2507.ZCE,20250407,1172.0,1183.0,1130.0,1161.0,1119.0,1157.0,1148.0,-26.0,-35.0,9803.0,22516.25,25914.0,-1727.0,
FG2507.ZCE,20250408,1157.0,1148.0,1158.0,1180.0,1154.0,1160.0,1166.0,12.0,18.0,9707.0,22627.57,25473.0,-441.0,
FG2507.ZCE,20250409,1160.0,1166.0,1166.0,1175.0,1111.0,1158.0,1143.0,-8.0,-23.0,17052.0,38989.16,26729.0,1256.0,
FG2507.ZCE,20250410,1158.0,1143.0,1148.0,1196.0,1148.0,1172.0,1174.0,29.0,31.0,16238.0,38127.04,27668.0,939.0,
FG2507.ZCE,20250411,1172.0,1174.0,1174.0,1175.0,1158.0,1166.0,1165.0,-8.0,-9.0,13909.0,32404.85,29088.0,1420.0,
FG2507.ZCE,20250414,1166.0,1165.0,1165.0,1172.0,1155.0,1165.0,1164.0,0.0,-1.0,7954.0,18518.86,29683.0,595.0,
FG2507.ZCE,20250415,1165.0,1164.0,1169.0,1169.0,1136.0,1145.0,1151.0,-19.0,-13.0,14043.0,32320.48,33799.0,4116.0,
FG2507.ZCE,20250416,1145.0,1151.0,1142.0,1153.0,1140.0,1150.0,1147.0,-1.0,-4.0,7258.0,16656.02,33186.0,-613.0,
FG2507.ZCE,20250417,1150.0,1147.0,1149.0,1152.0,1133.0,1134.0,1141.0,-13.0,-6.0,8318.0,18986.8,34122.0,936.0,
FG2507.ZCE,20250418,1134.0,1141.0,1133.0,1148.0,1088.0,1090.0,1108.0,-51.0,-33.0,19954.0,44216.38,38587.0,4465.0,
FG2507.ZCE,20250421,1090.0,1108.0,1095.0,1095.0,1068.0,1082.0,1079.0,-26.0,-29.0,18403.0,39711.5,42234.0,3647.0,
FG2507.ZCE,20250422,1082.0,1079.0,1085.0,1092.0,1072.0,1078.0,1081.0,-1.0,2.0,11075.0,23951.4,41774.0,-460.0,
FG2507.ZCE,20250423,1078.0,1081.0,1089.0,1106.0,1080.0,1102.0,1097.0,21.0,16.0,14698.0,32236.57,41667.0,-107.0,
FG2507.ZCE,20250424,1102.0,1097.0,1108.0,1108.0,1079.0,1086.0,1092.0,-11.0,-5.0,9433.0,20598.11,42708.0,1041.0,
FG2507.ZCE,20250425,1086.0,1092.0,1090.0,1092.0,1072.0,1076.0,1082.0,-16.0,-10.0,8275.0,17902.04,43800.0,1092.0,
FG2507.ZCE,20250428,1076.0,1082.0,1074.0,1086.0,1071.0,1077.0,1077.0,-5.0,-5.0,6961.0,15000.09,43561.0,-239.0,
FG2507.ZCE,20250429,1077.0,1077.0,1072.0,1079.0,1053.0,1058.0,1066.0,-19.0,-11.0,10835.0,23111.05,42346.0,-1215.0,
FG2507.ZCE,20250430,1058.0,1066.0,1056.0,1061.0,1031.0,1036.0,1041.0,-30.0,-25.0,12329.0,25667.06,42708.0,362.0,
FG2507.ZCE,20250506,1036.0,1041.0,1026.0,1039.0,1024.0,1029.0,1031.0,-12.0,-10.0,8357.0,17227.37,43452.0,744.0,
FG2507.ZCE,20250507,1029.0,1031.0,1037.0,1050.0,1033.0,1039.0,1040.0,8.0,9.0,16972.0,35290.16,43754.0,302.0,
FG2507.ZCE,20250508,1039.0,1040.0,1032.0,1041.0,1017.0,1026.0,1024.0,-14.0,-16.0,17958.0,36792.16,43236.0,-518.0,
FG2507.ZCE,20250509,1026.0,1024.0,1024.0,1028.0,1009.0,1010.0,1020.0,-14.0,-4.0,15511.0,31633.91,43581.0,345.0,
FG2507.ZCE,20250512,1010.0,1020.0,1012.0,1023.0,1001.0,1019.0,1012.0,-1.0,-8.0,21971.0,44459.1,45336.0,1755.0,
FG2507.ZCE,20250513,1019.0,1012.0,1028.0,1029.0,998.0,1001.0,1009.0,-11.0,-3.0,18911.0,38163.06,46552.0,1216.0,
FG2507.ZCE,20250514,1001.0,1009.0,983.0,1026.0,983.0,1024.0,1013.0,15.0,4.0,24656.0,49972.07,46898.0,346.0,
FG2507.ZCE,20250515,1024.0,1013.0,1021.0,1026.0,1011.0,1018.0,1018.0,5.0,5.0,15241.0,31023.29,45778.0,-1120.0,
FG2507.ZCE,20250516,1018.0,1018.0,1014.0,1018.0,992.0,995.0,1001.0,-23.0,-17.0,16209.0,32451.52,46512.0,734.0,
FG2507.ZCE,20250519,995.0,1001.0,993.0,1006.0,993.0,1001.0,1001.0,0.0,0.0,16129.0,32284.4,46157.0,-355.0,
FG2507.ZCE,20250520,1001.0,1001.0,1000.0,1014.0,995.0,999.0,1004.0,-2.0,3.0,21093.0,42344.73,46636.0,479.0,
FG2507.ZCE,20250521,999.0,1004.0,1002.0,1006.0,994.0,1004.0,1000.0,0.0,-4.0,14829.0,29656.83,46605.0,-31.0,
FG2507.ZCE,20250522,1004.0,1000.0,1004.0,1007.0,989.0,999.0,998.0,-1.0,-2.0,22893.0,45766.39,45272.0,-1333.0,
FG2507.ZCE,20250523,999.0,998.0,997.0,1000.0,987.0,988.0,993.0,-10.0,-5.0,17191.0,34146.62,45083.0,-189.0,
FG2507.ZCE,20250526,988.0,993.0,987.0,1011.0,987.0,1002.0,1002.0,9.0,9.0,24510.0,49096.89,42421.0,-2662.0,
FG2507.ZCE,20250527,1002.0,1002.0,1005.0,1019.0,995.0,1008.0,1005.0,6.0,3.0,28139.0,56585.83,42000.0,-421.0,
FG2507.ZCE,20250528,1008.0,1005.0,1005.0,1010.0,984.0,989.0,996.0,-16.0,-9.0,29985.0,59725.65,43867.0,1867.0,
FG2507.ZCE,20250529,989.0,996.0,989.0,989.0,958.0,966.0,969.0,-30.0,-27.0,49033.0,94982.59,44064.0,197.0,
FG2507.ZCE,20250530,966.0,969.0,962.0,977.0,959.0,968.0,967.0,-1.0,-2.0,32986.0,63817.7,40758.0,-3306.0,
FG2507.ZCE,20250603,968.0,967.0,957.0,963.0,942.0,946.0,952.0,-21.0,-15.0,17444.0,33216.32,42062.0,1304.0,
FG2507.ZCE,20250604,946.0,952.0,948.0,977.0,944.0,974.0,959.0,22.0,7.0,24807.0,47821.71,40787.0,-1275.0,
FG2507.ZCE,20250605,974.0,959.0,967.0,968.0,952.0,955.0,957.0,-4.0,-2.0,14655.0,28076.55,40507.0,-280.0,
FG2507.ZCE,20250606,955.0,957.0,964.0,979.0,957.0,972.0,970.0,15.0,13.0,24609.0,47759.4,38763.0,-1744.0,
FG2507.ZCE,20250609,972.0,970.0,970.0,983.0,963.0,973.0,972.0,3.0,2.0,23363.0,45430.5,38687.0,-76.0,
FG2507.ZCE,20250610,973.0,972.0,967.0,979.0,961.0,969.0,970.0,-3.0,-2.0,15568.0,30272.06,38508.0,-179.0,
FG2507.ZCE,20250611,969.0,970.0,964.0,974.0,964.0,969.0,970.0,-1.0,0.0,50375.0,98657.65,40943.0,2435.0,
FG2507.ZCE,20250612,969.0,970.0,969.0,969.0,943.0,953.0,956.0,-17.0,-14.0,18234.0,34867.46,33653.0,-7290.0,
FG2507.ZCE,20250613,953.0,956.0,955.0,959.0,943.0,946.0,951.0,-10.0,-5.0,6856.0,13039.35,31168.0,-2485.0,
FG2507.ZCE,20250616,946.0,951.0,948.0,959.0,945.0,954.0,952.0,3.0,1.0,5922.0,11270.47,28814.0,-2354.0,
FG2507.ZCE,20250617,954.0,952.0,955.0,962.0,947.0,953.0,954.0,1.0,2.0,5391.0,10289.01,26324.0,-2490.0,
FG2507.ZCE,20250618,953.0,954.0,954.0,958.0,950.0,953.0,954.0,-1.0,0.0,2905.0,5542.08,25645.0,-679.0,
FG2507.ZCE,20250619,953.0,954.0,953.0,970.0,953.0,966.0,963.0,12.0,9.0,4984.0,9598.59,23651.0,-1994.0,
FG2507.ZCE,20250620,966.0,963.0,968.0,971.0,958.0,965.0,965.0,2.0,2.0,5083.0,9813.63,22048.0,-1603.0,
FG2507.ZCE,20250623,965.0,965.0,963.0,966.0,952.0,958.0,959.0,-7.0,-6.0,3160.0,6063.93,20483.0,-1565.0,
FG2507.ZCE,20250624,958.0,959.0,957.0,968.0,957.0,961.0,963.0,2.0,4.0,5484.0,10567.47,16359.0,-4124.0,
FG2507.ZCE,20250625,961.0,963.0,962.0,965.0,957.0,960.0,959.0,-3.0,-4.0,1342.0,2575.12,15708.0,-651.0,
FG2507.ZCE,20250626,960.0,959.0,960.0,962.0,945.0,947.0,951.0,-12.0,-8.0,3649.0,6940.97,13219.0,-2489.0,
FG2507.ZCE,20250627,947.0,951.0,947.0,953.0,944.0,946.0,948.0,-5.0,-3.0,4040.0,7659.16,10096.0,-3123.0,
FG2507.ZCE,20250630,946.0,948.0,946.0,951.0,896.0,903.0,935.0,-45.0,-13.0,10760.0,20122.09,2015.0,-8081.0,
FG2507.ZCE,20250701,903.0,935.0,902.0,905.0,900.0,900.0,901.0,-35.0,-34.0,540.0,972.71,1693.0,-322.0,
FG2507.ZCE,20250702,900.0,901.0,901.0,957.0,901.0,957.0,938.0,56.0,37.0,232.0,435.09,1646.0,-47.0,
FG2507.ZCE,20250703,957.0,938.0,960.0,960.0,940.0,955.0,951.0,17.0,13.0,299.0,568.5,1517.0,-129.0,
FG2507.ZCE,20250704,955.0,951.0,959.0,959.0,959.0,959.0,959.0,8.0,8.0,2.0,3.84,1515.0,-2.0,
FG2507.ZCE,20250707,959.0,959.0,947.0,960.0,925.0,925.0,954.0,-34.0,-5.0,274.0,522.83,1291.0,-224.0,
FG2507.ZCE,20250708,925.0,954.0,956.0,969.0,956.0,969.0,960.0,15.0,6.0,96.0,184.35,1195.0,-96.0,
FG2507.ZCE,20250709,969.0,960.0,966.0,971.0,966.0,971.0,970.0,11.0,10.0,72.0,139.72,1123.0,-72.0,
FG2507.ZCE,20250710,971.0,970.0,994.0,995.0,981.0,981.0,991.0,11.0,21.0,468.0,927.51,797.0,-326.0,
FG2507.ZCE,20250711,981.0,991.0,986.0,992.0,986.0,992.0,989.0,1.0,-2.0,15.0,29.66,797.0,0.0,
FG2507.ZCE,20250714,992.0,989.0,987.0,987.0,905.0,940.0,938.0,-49.0,-51.0,21.0,39.41,0.0,-797.0,
1 ts_code trade_date pre_close pre_settle open high low close settle change1 change2 vol amount oi oi_chg delv_settle
2 FG2507.ZCE 20240715 1571.0 1561.0 1594.0 1553.0 1566.0 1565.0 -5.0 -6.0 39.0 122.05 19.0
3 FG2507.ZCE 20240716 1566.0 1565.0 1558.0 1562.0 1557.0 1562.0 1558.0 -3.0 -7.0 6.0 18.7 18.0 -1.0
4 FG2507.ZCE 20240717 1562.0 1558.0 1561.0 1566.0 1547.0 1553.0 1556.0 -5.0 -2.0 38.0 118.28 30.0 12.0
5 FG2507.ZCE 20240718 1553.0 1556.0 1561.0 1573.0 1556.0 1571.0 1562.0 15.0 6.0 20.0 62.49 32.0 2.0
6 FG2507.ZCE 20240719 1571.0 1562.0 1562.0 1575.0 1556.0 1564.0 1565.0 2.0 3.0 15.0 46.94 34.0 2.0
7 FG2507.ZCE 20240722 1564.0 1565.0 1558.0 1571.0 1553.0 1561.0 1561.0 -4.0 -4.0 17.0 53.06 41.0 7.0
8 FG2507.ZCE 20240723 1561.0 1561.0 1561.0 1562.0 1550.0 1550.0 1557.0 -11.0 -4.0 30.0 93.41 58.0 17.0
9 FG2507.ZCE 20240724 1550.0 1557.0 1553.0 1563.0 1546.0 1548.0 1554.0 -9.0 -3.0 50.0 155.36 78.0 20.0
10 FG2507.ZCE 20240725 1548.0 1554.0 1551.0 1551.0 1526.0 1528.0 1536.0 -26.0 -18.0 41.0 125.94 90.0 12.0
11 FG2507.ZCE 20240726 1528.0 1536.0 1539.0 1541.0 1526.0 1527.0 1533.0 -9.0 -3.0 50.0 153.3 104.0 14.0
12 FG2507.ZCE 20240729 1527.0 1533.0 1519.0 1525.0 1478.0 1478.0 1501.0 -55.0 -32.0 112.0 336.24 135.0 31.0
13 FG2507.ZCE 20240730 1478.0 1501.0 1481.0 1485.0 1465.0 1466.0 1474.0 -35.0 -27.0 53.0 156.26 141.0 6.0
14 FG2507.ZCE 20240731 1466.0 1474.0 1469.0 1486.0 1461.0 1480.0 1475.0 6.0 1.0 82.0 241.82 155.0 14.0
15 FG2507.ZCE 20240801 1480.0 1475.0 1488.0 1503.0 1471.0 1471.0 1481.0 -4.0 6.0 315.0 932.93 407.0 252.0
16 FG2507.ZCE 20240802 1471.0 1481.0 1470.0 1491.0 1461.0 1491.0 1474.0 10.0 -7.0 79.0 232.9 432.0 25.0
17 FG2507.ZCE 20240805 1491.0 1474.0 1485.0 1489.0 1460.0 1476.0 1482.0 2.0 8.0 147.0 435.6 503.0 71.0
18 FG2507.ZCE 20240806 1476.0 1482.0 1474.0 1484.0 1463.0 1465.0 1471.0 -17.0 -11.0 49.0 144.15 496.0 -7.0
19 FG2507.ZCE 20240807 1465.0 1471.0 1464.0 1466.0 1452.0 1456.0 1459.0 -15.0 -12.0 251.0 732.57 606.0 110.0
20 FG2507.ZCE 20240808 1456.0 1459.0 1459.0 1466.0 1436.0 1443.0 1449.0 -16.0 -10.0 71.0 205.81 629.0 23.0
21 FG2507.ZCE 20240809 1443.0 1449.0 1445.0 1468.0 1442.0 1453.0 1454.0 4.0 5.0 186.0 541.0 687.0 58.0
22 FG2507.ZCE 20240812 1453.0 1454.0 1450.0 1451.0 1430.0 1434.0 1439.0 -20.0 -15.0 73.0 210.08 685.0 -2.0
23 FG2507.ZCE 20240813 1434.0 1439.0 1429.0 1431.0 1393.0 1398.0 1408.0 -41.0 -31.0 175.0 492.91 710.0 25.0
24 FG2507.ZCE 20240814 1398.0 1408.0 1393.0 1397.0 1358.0 1369.0 1373.0 -39.0 -35.0 225.0 617.73 778.0 68.0
25 FG2507.ZCE 20240815 1369.0 1373.0 1364.0 1377.0 1338.0 1354.0 1360.0 -19.0 -13.0 375.0 1019.71 869.0 91.0
26 FG2507.ZCE 20240816 1354.0 1360.0 1360.0 1367.0 1349.0 1349.0 1360.0 -11.0 0.0 119.0 323.73 878.0 9.0
27 FG2507.ZCE 20240819 1349.0 1360.0 1343.0 1364.0 1338.0 1352.0 1349.0 -8.0 -11.0 117.0 315.78 893.0 15.0
28 FG2507.ZCE 20240820 1352.0 1349.0 1355.0 1366.0 1342.0 1363.0 1357.0 14.0 8.0 135.0 366.42 905.0 12.0
29 FG2507.ZCE 20240821 1363.0 1357.0 1369.0 1387.0 1355.0 1387.0 1374.0 30.0 17.0 168.0 461.57 935.0 30.0
30 FG2507.ZCE 20240822 1387.0 1374.0 1384.0 1392.0 1339.0 1351.0 1365.0 -23.0 -9.0 304.0 830.21 1036.0 101.0
31 FG2507.ZCE 20240823 1351.0 1365.0 1353.0 1357.0 1335.0 1340.0 1345.0 -25.0 -20.0 130.0 349.81 1057.0 21.0
32 FG2507.ZCE 20240826 1340.0 1345.0 1339.0 1355.0 1316.0 1332.0 1332.0 -13.0 -13.0 281.0 748.75 1141.0 84.0
33 FG2507.ZCE 20240827 1332.0 1332.0 1350.0 1355.0 1327.0 1349.0 1338.0 17.0 6.0 227.0 607.5 1155.0 14.0
34 FG2507.ZCE 20240828 1349.0 1338.0 1345.0 1357.0 1331.0 1340.0 1342.0 2.0 4.0 232.0 622.67 1167.0 12.0
35 FG2507.ZCE 20240829 1340.0 1342.0 1340.0 1357.0 1322.0 1345.0 1340.0 3.0 -2.0 152.0 407.36 1182.0 15.0
36 FG2507.ZCE 20240830 1345.0 1340.0 1348.0 1369.0 1340.0 1363.0 1356.0 23.0 16.0 148.0 401.42 1191.0 9.0
37 FG2507.ZCE 20240902 1363.0 1356.0 1355.0 1365.0 1322.0 1327.0 1340.0 -29.0 -16.0 477.0 1278.38 1320.0 129.0
38 FG2507.ZCE 20240903 1327.0 1340.0 1325.0 1343.0 1298.0 1303.0 1319.0 -37.0 -21.0 469.0 1236.91 1392.0 72.0
39 FG2507.ZCE 20240904 1303.0 1319.0 1301.0 1304.0 1239.0 1248.0 1275.0 -71.0 -44.0 1072.0 2734.52 1523.0 131.0
40 FG2507.ZCE 20240905 1248.0 1275.0 1252.0 1293.0 1239.0 1247.0 1265.0 -28.0 -10.0 719.0 1818.48 1550.0 27.0
41 FG2507.ZCE 20240906 1247.0 1265.0 1250.0 1263.0 1223.0 1239.0 1241.0 -26.0 -24.0 543.0 1348.03 1610.0 60.0
42 FG2507.ZCE 20240909 1239.0 1241.0 1240.0 1248.0 1213.0 1226.0 1229.0 -15.0 -12.0 495.0 1216.58 1684.0 74.0
43 FG2507.ZCE 20240910 1226.0 1229.0 1229.0 1231.0 1211.0 1213.0 1218.0 -16.0 -11.0 286.0 696.72 1685.0 1.0
44 FG2507.ZCE 20240911 1213.0 1218.0 1210.0 1216.0 1180.0 1211.0 1196.0 -7.0 -22.0 516.0 1234.68 1725.0 40.0
45 FG2507.ZCE 20240912 1211.0 1196.0 1211.0 1221.0 1179.0 1192.0 1195.0 -4.0 -1.0 599.0 1431.9 1841.0 116.0
46 FG2507.ZCE 20240913 1192.0 1195.0 1197.0 1212.0 1187.0 1191.0 1200.0 -4.0 5.0 370.0 887.89 1887.0 46.0
47 FG2507.ZCE 20240918 1191.0 1200.0 1178.0 1189.0 1161.0 1181.0 1177.0 -19.0 -23.0 457.0 1075.43 1887.0 0.0
48 FG2507.ZCE 20240919 1181.0 1177.0 1177.0 1221.0 1176.0 1220.0 1196.0 43.0 19.0 776.0 1856.58 1944.0 57.0
49 FG2507.ZCE 20240920 1220.0 1196.0 1215.0 1221.0 1181.0 1190.0 1194.0 -6.0 -2.0 534.0 1275.43 1868.0 -76.0
50 FG2507.ZCE 20240923 1190.0 1194.0 1185.0 1216.0 1176.0 1210.0 1200.0 16.0 6.0 602.0 1444.62 1970.0 102.0
51 FG2507.ZCE 20240924 1210.0 1200.0 1209.0 1272.0 1203.0 1271.0 1238.0 71.0 38.0 884.0 2189.02 1847.0 -123.0
52 FG2507.ZCE 20240925 1271.0 1238.0 1265.0 1342.0 1265.0 1289.0 1304.0 51.0 66.0 911.0 2375.93 1799.0 -48.0
53 FG2507.ZCE 20240926 1289.0 1304.0 1293.0 1320.0 1279.0 1312.0 1296.0 8.0 -8.0 591.0 1531.8 1818.0 19.0
54 FG2507.ZCE 20240927 1312.0 1296.0 1329.0 1363.0 1326.0 1362.0 1342.0 66.0 46.0 734.0 1970.02 1827.0 9.0
55 FG2507.ZCE 20240930 1362.0 1342.0 1354.0 1477.0 1354.0 1461.0 1425.0 119.0 83.0 854.0 2433.16 1696.0 -131.0
56 FG2507.ZCE 20241008 1461.0 1425.0 1508.0 1511.0 1356.0 1370.0 1435.0 -55.0 10.0 816.0 2342.2 1748.0 52.0
57 FG2507.ZCE 20241009 1370.0 1435.0 1377.0 1398.0 1350.0 1370.0 1377.0 -65.0 -58.0 375.0 1032.66 1721.0 -27.0
58 FG2507.ZCE 20241010 1370.0 1377.0 1356.0 1421.0 1333.0 1380.0 1373.0 3.0 -4.0 884.0 2427.33 1883.0 162.0
59 FG2507.ZCE 20241011 1380.0 1373.0 1385.0 1398.0 1344.0 1398.0 1386.0 25.0 13.0 435.0 1206.04 1987.0 104.0
60 FG2507.ZCE 20241014 1398.0 1386.0 1394.0 1440.0 1385.0 1433.0 1413.0 47.0 27.0 719.0 2031.2 2044.0 57.0
61 FG2507.ZCE 20241015 1433.0 1413.0 1412.0 1512.0 1412.0 1493.0 1479.0 80.0 66.0 718.0 2123.84 1983.0 -61.0
62 FG2507.ZCE 20241016 1493.0 1479.0 1512.0 1530.0 1482.0 1501.0 1512.0 22.0 33.0 748.0 2262.56 2013.0 30.0
63 FG2507.ZCE 20241017 1501.0 1512.0 1519.0 1523.0 1382.0 1385.0 1455.0 -127.0 -57.0 1338.0 3893.37 1936.0 -77.0
64 FG2507.ZCE 20241018 1385.0 1455.0 1400.0 1462.0 1385.0 1442.0 1425.0 -13.0 -30.0 558.0 1590.17 1859.0 -77.0
65 FG2507.ZCE 20241021 1442.0 1425.0 1440.0 1466.0 1430.0 1453.0 1446.0 28.0 21.0 232.0 670.84 1888.0 29.0
66 FG2507.ZCE 20241022 1453.0 1446.0 1448.0 1486.0 1444.0 1468.0 1466.0 22.0 20.0 430.0 1260.37 1892.0 4.0
67 FG2507.ZCE 20241023 1468.0 1466.0 1472.0 1486.0 1442.0 1457.0 1463.0 -9.0 -3.0 303.0 886.3 1906.0 14.0
68 FG2507.ZCE 20241024 1457.0 1463.0 1456.0 1519.0 1452.0 1516.0 1485.0 53.0 22.0 519.0 1540.91 1859.0 -47.0
69 FG2507.ZCE 20241025 1516.0 1485.0 1525.0 1529.0 1502.0 1517.0 1516.0 32.0 31.0 860.0 2606.84 1997.0 138.0
70 FG2507.ZCE 20241028 1517.0 1516.0 1498.0 1566.0 1493.0 1563.0 1541.0 47.0 25.0 701.0 2160.04 2162.0 165.0
71 FG2507.ZCE 20241029 1563.0 1541.0 1557.0 1573.0 1522.0 1538.0 1549.0 -3.0 8.0 437.0 1353.42 2176.0 14.0
72 FG2507.ZCE 20241030 1538.0 1549.0 1553.0 1581.0 1519.0 1551.0 1552.0 2.0 3.0 583.0 1810.13 2182.0 6.0
73 FG2507.ZCE 20241031 1551.0 1552.0 1537.0 1567.0 1537.0 1555.0 1553.0 3.0 1.0 369.0 1146.06 2217.0 35.0
74 FG2507.ZCE 20241101 1555.0 1553.0 1553.0 1566.0 1535.0 1563.0 1551.0 10.0 -2.0 293.0 909.03 2225.0 8.0
75 FG2507.ZCE 20241104 1563.0 1551.0 1581.0 1581.0 1510.0 1537.0 1531.0 -14.0 -20.0 1056.0 3233.63 2112.0 -113.0
76 FG2507.ZCE 20241105 1537.0 1531.0 1547.0 1567.0 1515.0 1561.0 1538.0 30.0 7.0 535.0 1645.57 2022.0 -90.0
77 FG2507.ZCE 20241106 1561.0 1538.0 1552.0 1581.0 1548.0 1560.0 1559.0 22.0 21.0 318.0 991.33 1999.0 -23.0
78 FG2507.ZCE 20241107 1560.0 1559.0 1554.0 1557.0 1535.0 1554.0 1546.0 -5.0 -13.0 210.0 649.32 1972.0 -27.0
79 FG2507.ZCE 20241108 1554.0 1546.0 1557.0 1566.0 1508.0 1517.0 1536.0 -29.0 -10.0 469.0 1440.73 1928.0 -44.0
80 FG2507.ZCE 20241111 1517.0 1536.0 1509.0 1542.0 1460.0 1477.0 1501.0 -59.0 -35.0 714.0 2144.11 1832.0 -96.0
81 FG2507.ZCE 20241112 1477.0 1501.0 1475.0 1495.0 1464.0 1485.0 1478.0 -16.0 -23.0 337.0 996.4 1869.0 37.0
82 FG2507.ZCE 20241113 1485.0 1478.0 1483.0 1510.0 1473.0 1494.0 1492.0 16.0 14.0 168.0 501.33 1883.0 14.0
83 FG2507.ZCE 20241114 1494.0 1492.0 1489.0 1503.0 1451.0 1453.0 1475.0 -39.0 -17.0 375.0 1106.47 1846.0 -37.0
84 FG2507.ZCE 20241115 1453.0 1475.0 1455.0 1465.0 1434.0 1445.0 1449.0 -30.0 -26.0 216.0 626.15 1850.0 4.0
85 FG2507.ZCE 20241118 1445.0 1449.0 1444.0 1444.0 1412.0 1425.0 1428.0 -24.0 -21.0 295.0 842.3 1814.0 -36.0
86 FG2507.ZCE 20241119 1425.0 1428.0 1426.0 1446.0 1418.0 1441.0 1430.0 13.0 2.0 197.0 563.48 1771.0 -43.0
87 FG2507.ZCE 20241120 1441.0 1430.0 1439.0 1439.0 1427.0 1429.0 1431.0 -1.0 1.0 112.0 320.56 1769.0 -2.0
88 FG2507.ZCE 20241121 1429.0 1431.0 1431.0 1462.0 1431.0 1451.0 1447.0 20.0 16.0 200.0 578.82 1803.0 34.0
89 FG2507.ZCE 20241122 1451.0 1447.0 1455.0 1455.0 1415.0 1422.0 1430.0 -25.0 -17.0 307.0 878.19 1756.0 -47.0
90 FG2507.ZCE 20241125 1422.0 1430.0 1421.0 1441.0 1419.0 1424.0 1428.0 -6.0 -2.0 181.0 517.1 1750.0 -6.0
91 FG2507.ZCE 20241126 1424.0 1428.0 1426.0 1433.0 1408.0 1428.0 1420.0 0.0 -8.0 237.0 673.31 1754.0 4.0
92 FG2507.ZCE 20241127 1428.0 1420.0 1426.0 1442.0 1423.0 1425.0 1435.0 5.0 15.0 192.0 550.96 1791.0 37.0
93 FG2507.ZCE 20241128 1425.0 1435.0 1423.0 1429.0 1416.0 1428.0 1425.0 -7.0 -10.0 255.0 726.5 1667.0 -124.0
94 FG2507.ZCE 20241129 1428.0 1425.0 1434.0 1454.0 1425.0 1447.0 1444.0 22.0 19.0 590.0 1703.39 1747.0 80.0
95 FG2507.ZCE 20241202 1447.0 1444.0 1443.0 1480.0 1439.0 1475.0 1462.0 31.0 18.0 330.0 964.63 1850.0 103.0
96 FG2507.ZCE 20241203 1475.0 1462.0 1476.0 1476.0 1459.0 1465.0 1467.0 3.0 5.0 242.0 710.16 1947.0 97.0
97 FG2507.ZCE 20241204 1465.0 1467.0 1459.0 1459.0 1435.0 1437.0 1440.0 -30.0 -27.0 450.0 1296.2 1815.0 -132.0
98 FG2507.ZCE 20241205 1437.0 1440.0 1433.0 1459.0 1393.0 1404.0 1411.0 -36.0 -29.0 1540.0 4347.13 2241.0 426.0
99 FG2507.ZCE 20241206 1404.0 1411.0 1407.0 1415.0 1395.0 1407.0 1405.0 -4.0 -6.0 195.0 547.86 2233.0 -8.0
100 FG2507.ZCE 20241209 1407.0 1405.0 1406.0 1410.0 1374.0 1383.0 1391.0 -22.0 -14.0 313.0 870.56 2180.0 -53.0
101 FG2507.ZCE 20241210 1383.0 1391.0 1422.0 1466.0 1403.0 1422.0 1438.0 31.0 47.0 810.0 2329.54 2198.0 18.0
102 FG2507.ZCE 20241211 1422.0 1438.0 1426.0 1435.0 1415.0 1427.0 1422.0 -11.0 -16.0 265.0 753.91 2262.0 64.0
103 FG2507.ZCE 20241212 1427.0 1422.0 1430.0 1445.0 1423.0 1443.0 1438.0 21.0 16.0 444.0 1276.88 2559.0 297.0
104 FG2507.ZCE 20241213 1443.0 1438.0 1435.0 1435.0 1405.0 1407.0 1416.0 -31.0 -22.0 1007.0 2852.05 3092.0 533.0
105 FG2507.ZCE 20241216 1407.0 1416.0 1403.0 1405.0 1366.0 1394.0 1386.0 -22.0 -30.0 506.0 1402.33 3081.0 -11.0
106 FG2507.ZCE 20241217 1394.0 1386.0 1394.0 1411.0 1382.0 1406.0 1399.0 20.0 13.0 454.0 1270.36 3194.0 113.0
107 FG2507.ZCE 20241218 1406.0 1399.0 1407.0 1420.0 1397.0 1408.0 1408.0 9.0 9.0 223.0 628.18 3258.0 64.0
108 FG2507.ZCE 20241219 1408.0 1408.0 1408.0 1448.0 1401.0 1431.0 1429.0 23.0 21.0 714.0 2040.46 3596.0 338.0
109 FG2507.ZCE 20241220 1431.0 1429.0 1417.0 1427.0 1407.0 1414.0 1420.0 -15.0 -9.0 427.0 1212.36 3594.0 -2.0
110 FG2507.ZCE 20241223 1414.0 1420.0 1401.0 1422.0 1397.0 1410.0 1414.0 -10.0 -6.0 738.0 2087.16 3572.0 -22.0
111 FG2507.ZCE 20241224 1410.0 1414.0 1406.0 1435.0 1406.0 1432.0 1416.0 18.0 2.0 138.0 390.95 3584.0 12.0
112 FG2507.ZCE 20241225 1432.0 1416.0 1434.0 1434.0 1403.0 1408.0 1418.0 -8.0 2.0 338.0 958.65 3628.0 44.0
113 FG2507.ZCE 20241226 1408.0 1418.0 1406.0 1412.0 1382.0 1388.0 1398.0 -30.0 -20.0 479.0 1339.45 3436.0 -192.0
114 FG2507.ZCE 20241227 1388.0 1398.0 1383.0 1384.0 1365.0 1369.0 1378.0 -29.0 -20.0 435.0 1198.81 3322.0 -114.0
115 FG2507.ZCE 20241230 1369.0 1378.0 1366.0 1382.0 1360.0 1368.0 1372.0 -10.0 -6.0 426.0 1168.59 3434.0 112.0
116 FG2507.ZCE 20241231 1368.0 1372.0 1367.0 1382.0 1347.0 1353.0 1358.0 -19.0 -14.0 299.0 812.16 3472.0 38.0
117 FG2507.ZCE 20250102 1353.0 1358.0 1356.0 1373.0 1350.0 1367.0 1364.0 9.0 6.0 439.0 1197.39 3517.0 45.0
118 FG2507.ZCE 20250103 1367.0 1364.0 1364.0 1378.0 1349.0 1370.0 1363.0 6.0 -1.0 527.0 1436.82 3288.0 -229.0
119 FG2507.ZCE 20250106 1370.0 1363.0 1370.0 1388.0 1355.0 1361.0 1369.0 -2.0 6.0 879.0 2407.36 3546.0 258.0
120 FG2507.ZCE 20250107 1361.0 1369.0 1367.0 1377.0 1358.0 1364.0 1368.0 -5.0 -1.0 285.0 779.81 3534.0 -12.0
121 FG2507.ZCE 20250108 1364.0 1368.0 1362.0 1368.0 1325.0 1325.0 1340.0 -43.0 -28.0 1205.0 3230.43 3639.0 105.0
122 FG2507.ZCE 20250109 1325.0 1340.0 1326.0 1352.0 1324.0 1345.0 1337.0 5.0 -3.0 373.0 997.74 3711.0 72.0
123 FG2507.ZCE 20250110 1345.0 1337.0 1346.0 1351.0 1335.0 1336.0 1342.0 -1.0 5.0 293.0 786.47 3721.0 10.0
124 FG2507.ZCE 20250113 1336.0 1342.0 1340.0 1396.0 1339.0 1389.0 1371.0 47.0 29.0 636.0 1743.59 3793.0 72.0
125 FG2507.ZCE 20250114 1389.0 1371.0 1382.0 1415.0 1381.0 1413.0 1401.0 42.0 30.0 939.0 2631.69 4150.0 357.0
126 FG2507.ZCE 20250115 1413.0 1401.0 1414.0 1423.0 1401.0 1410.0 1412.0 9.0 11.0 1002.0 2828.74 4718.0 568.0
127 FG2507.ZCE 20250116 1410.0 1412.0 1400.0 1457.0 1392.0 1457.0 1426.0 45.0 14.0 684.0 1950.35 4904.0 186.0
128 FG2507.ZCE 20250117 1457.0 1426.0 1448.0 1481.0 1435.0 1471.0 1456.0 45.0 30.0 778.0 2264.91 4946.0 42.0
129 FG2507.ZCE 20250120 1471.0 1456.0 1469.0 1480.0 1428.0 1440.0 1458.0 -16.0 2.0 674.0 1965.57 4897.0 -49.0
130 FG2507.ZCE 20250121 1440.0 1458.0 1453.0 1455.0 1429.0 1432.0 1441.0 -26.0 -17.0 290.0 835.59 4925.0 28.0
131 FG2507.ZCE 20250122 1432.0 1441.0 1430.0 1432.0 1415.0 1423.0 1423.0 -18.0 -18.0 498.0 1417.65 4929.0 4.0
132 FG2507.ZCE 20250123 1423.0 1423.0 1423.0 1434.0 1409.0 1414.0 1419.0 -9.0 -4.0 720.0 2043.83 4672.0 -257.0
133 FG2507.ZCE 20250124 1414.0 1419.0 1411.0 1423.0 1399.0 1420.0 1414.0 1.0 -5.0 256.0 724.09 4682.0 10.0
134 FG2507.ZCE 20250127 1420.0 1414.0 1412.0 1420.0 1390.0 1390.0 1402.0 -24.0 -12.0 309.0 866.27 4657.0 -25.0
135 FG2507.ZCE 20250205 1390.0 1402.0 1378.0 1389.0 1352.0 1356.0 1372.0 -46.0 -30.0 582.0 1597.55 4543.0 -114.0
136 FG2507.ZCE 20250206 1356.0 1372.0 1359.0 1371.0 1356.0 1367.0 1365.0 -5.0 -7.0 264.0 720.91 4530.0 -13.0
137 FG2507.ZCE 20250207 1367.0 1365.0 1374.0 1391.0 1358.0 1376.0 1377.0 11.0 12.0 512.0 1409.92 4533.0 3.0
138 FG2507.ZCE 20250210 1376.0 1377.0 1370.0 1379.0 1350.0 1374.0 1366.0 -3.0 -11.0 573.0 1565.35 4507.0 -26.0
139 FG2507.ZCE 20250211 1374.0 1366.0 1372.0 1381.0 1351.0 1355.0 1364.0 -11.0 -2.0 445.0 1214.35 4552.0 45.0
140 FG2507.ZCE 20250212 1355.0 1364.0 1350.0 1358.0 1341.0 1351.0 1351.0 -13.0 -13.0 354.0 956.3 4512.0 -40.0
141 FG2507.ZCE 20250213 1351.0 1351.0 1365.0 1367.0 1302.0 1303.0 1337.0 -48.0 -14.0 825.0 2206.07 4678.0 166.0
142 FG2507.ZCE 20250214 1303.0 1337.0 1307.0 1310.0 1287.0 1296.0 1297.0 -41.0 -40.0 937.0 2430.11 4731.0 53.0
143 FG2507.ZCE 20250217 1296.0 1297.0 1295.0 1308.0 1278.0 1304.0 1295.0 7.0 -2.0 874.0 2263.6 4913.0 182.0
144 FG2507.ZCE 20250218 1304.0 1295.0 1302.0 1315.0 1298.0 1308.0 1306.0 13.0 11.0 686.0 1791.91 4914.0 1.0
145 FG2507.ZCE 20250219 1308.0 1306.0 1312.0 1318.0 1300.0 1305.0 1307.0 -1.0 1.0 403.0 1053.7 4999.0 85.0
146 FG2507.ZCE 20250220 1305.0 1307.0 1312.0 1324.0 1310.0 1317.0 1317.0 10.0 10.0 971.0 2557.07 5210.0 211.0
147 FG2507.ZCE 20250221 1317.0 1317.0 1324.0 1327.0 1291.0 1297.0 1308.0 -20.0 -9.0 1121.0 2933.43 5478.0 268.0
148 FG2507.ZCE 20250224 1297.0 1308.0 1289.0 1308.0 1285.0 1298.0 1297.0 -10.0 -11.0 830.0 2153.37 5373.0 -105.0
149 FG2507.ZCE 20250225 1298.0 1297.0 1297.0 1303.0 1269.0 1269.0 1280.0 -28.0 -17.0 2406.0 6158.08 5927.0 554.0
150 FG2507.ZCE 20250226 1269.0 1280.0 1266.0 1273.0 1248.0 1260.0 1263.0 -20.0 -17.0 4932.0 12454.64 7462.0 1535.0
151 FG2507.ZCE 20250227 1260.0 1263.0 1255.0 1275.0 1246.0 1271.0 1259.0 8.0 -4.0 3578.0 9009.9 9094.0 1632.0
152 FG2507.ZCE 20250228 1271.0 1259.0 1273.0 1283.0 1257.0 1278.0 1267.0 19.0 8.0 2416.0 6123.72 8760.0 -334.0
153 FG2507.ZCE 20250303 1278.0 1267.0 1274.0 1283.0 1253.0 1261.0 1265.0 -6.0 -2.0 3103.0 7853.04 8735.0 -25.0
154 FG2507.ZCE 20250304 1261.0 1265.0 1256.0 1280.0 1256.0 1271.0 1271.0 6.0 6.0 1703.0 4330.56 8425.0 -310.0
155 FG2507.ZCE 20250305 1271.0 1271.0 1271.0 1278.0 1239.0 1247.0 1257.0 -24.0 -14.0 3131.0 7869.31 7911.0 -514.0
156 FG2507.ZCE 20250306 1247.0 1257.0 1250.0 1251.0 1234.0 1244.0 1243.0 -13.0 -14.0 3519.0 8748.18 8748.0 837.0
157 FG2507.ZCE 20250307 1244.0 1243.0 1244.0 1246.0 1217.0 1224.0 1235.0 -19.0 -8.0 2907.0 7177.55 8695.0 -53.0
158 FG2507.ZCE 20250310 1224.0 1235.0 1222.0 1224.0 1194.0 1198.0 1204.0 -37.0 -31.0 3289.0 7922.76 9866.0 1171.0
159 FG2507.ZCE 20250311 1198.0 1204.0 1202.0 1212.0 1192.0 1202.0 1201.0 -2.0 -3.0 1693.0 4066.26 9849.0 -17.0
160 FG2507.ZCE 20250312 1202.0 1201.0 1207.0 1217.0 1191.0 1196.0 1202.0 -5.0 1.0 1616.0 3886.25 10048.0 199.0
161 FG2507.ZCE 20250313 1196.0 1202.0 1195.0 1207.0 1176.0 1193.0 1192.0 -9.0 -10.0 2940.0 7009.88 10849.0 801.0
162 FG2507.ZCE 20250314 1193.0 1192.0 1192.0 1207.0 1183.0 1202.0 1191.0 10.0 -1.0 1968.0 4687.55 11065.0 216.0
163 FG2507.ZCE 20250317 1202.0 1191.0 1197.0 1230.0 1193.0 1212.0 1206.0 21.0 15.0 5612.0 13539.4 12728.0 1663.0
164 FG2507.ZCE 20250318 1212.0 1206.0 1216.0 1225.0 1196.0 1199.0 1212.0 -7.0 6.0 2388.0 5789.69 12759.0 31.0
165 FG2507.ZCE 20250319 1199.0 1212.0 1204.0 1214.0 1193.0 1210.0 1205.0 -2.0 -7.0 1811.0 4362.95 12648.0 -111.0
166 FG2507.ZCE 20250320 1210.0 1205.0 1210.0 1215.0 1197.0 1206.0 1205.0 1.0 0.0 1444.0 3479.92 12687.0 39.0
167 FG2507.ZCE 20250321 1206.0 1205.0 1207.0 1210.0 1190.0 1202.0 1199.0 -3.0 -6.0 2562.0 6145.66 12516.0 -171.0
168 FG2507.ZCE 20250324 1202.0 1199.0 1202.0 1255.0 1199.0 1250.0 1233.0 51.0 34.0 8204.0 20235.55 13829.0 1313.0
169 FG2507.ZCE 20250325 1250.0 1233.0 1253.0 1254.0 1231.0 1251.0 1243.0 18.0 10.0 5999.0 14912.12 14957.0 1128.0
170 FG2507.ZCE 20250326 1251.0 1243.0 1250.0 1254.0 1213.0 1216.0 1232.0 -27.0 -11.0 14014.0 34521.03 19452.0 4495.0
171 FG2507.ZCE 20250327 1216.0 1232.0 1216.0 1231.0 1209.0 1222.0 1220.0 -10.0 -12.0 9890.0 24131.28 20509.0 1057.0
172 FG2507.ZCE 20250328 1222.0 1220.0 1220.0 1221.0 1198.0 1203.0 1209.0 -17.0 -11.0 7853.0 18989.59 23065.0 2556.0
173 FG2507.ZCE 20250331 1203.0 1209.0 1200.0 1218.0 1170.0 1173.0 1184.0 -36.0 -25.0 9813.0 23239.4 24424.0 1359.0
174 FG2507.ZCE 20250401 1173.0 1184.0 1178.0 1210.0 1175.0 1199.0 1194.0 15.0 10.0 13675.0 32645.8 24680.0 256.0
175 FG2507.ZCE 20250402 1199.0 1194.0 1201.0 1203.0 1183.0 1193.0 1194.0 -1.0 0.0 6959.0 16612.35 24756.0 76.0
176 FG2507.ZCE 20250403 1193.0 1194.0 1194.0 1197.0 1166.0 1172.0 1183.0 -22.0 -11.0 9183.0 21735.55 27641.0 2885.0
177 FG2507.ZCE 20250407 1172.0 1183.0 1130.0 1161.0 1119.0 1157.0 1148.0 -26.0 -35.0 9803.0 22516.25 25914.0 -1727.0
178 FG2507.ZCE 20250408 1157.0 1148.0 1158.0 1180.0 1154.0 1160.0 1166.0 12.0 18.0 9707.0 22627.57 25473.0 -441.0
179 FG2507.ZCE 20250409 1160.0 1166.0 1166.0 1175.0 1111.0 1158.0 1143.0 -8.0 -23.0 17052.0 38989.16 26729.0 1256.0
180 FG2507.ZCE 20250410 1158.0 1143.0 1148.0 1196.0 1148.0 1172.0 1174.0 29.0 31.0 16238.0 38127.04 27668.0 939.0
181 FG2507.ZCE 20250411 1172.0 1174.0 1174.0 1175.0 1158.0 1166.0 1165.0 -8.0 -9.0 13909.0 32404.85 29088.0 1420.0
182 FG2507.ZCE 20250414 1166.0 1165.0 1165.0 1172.0 1155.0 1165.0 1164.0 0.0 -1.0 7954.0 18518.86 29683.0 595.0
183 FG2507.ZCE 20250415 1165.0 1164.0 1169.0 1169.0 1136.0 1145.0 1151.0 -19.0 -13.0 14043.0 32320.48 33799.0 4116.0
184 FG2507.ZCE 20250416 1145.0 1151.0 1142.0 1153.0 1140.0 1150.0 1147.0 -1.0 -4.0 7258.0 16656.02 33186.0 -613.0
185 FG2507.ZCE 20250417 1150.0 1147.0 1149.0 1152.0 1133.0 1134.0 1141.0 -13.0 -6.0 8318.0 18986.8 34122.0 936.0
186 FG2507.ZCE 20250418 1134.0 1141.0 1133.0 1148.0 1088.0 1090.0 1108.0 -51.0 -33.0 19954.0 44216.38 38587.0 4465.0
187 FG2507.ZCE 20250421 1090.0 1108.0 1095.0 1095.0 1068.0 1082.0 1079.0 -26.0 -29.0 18403.0 39711.5 42234.0 3647.0
188 FG2507.ZCE 20250422 1082.0 1079.0 1085.0 1092.0 1072.0 1078.0 1081.0 -1.0 2.0 11075.0 23951.4 41774.0 -460.0
189 FG2507.ZCE 20250423 1078.0 1081.0 1089.0 1106.0 1080.0 1102.0 1097.0 21.0 16.0 14698.0 32236.57 41667.0 -107.0
190 FG2507.ZCE 20250424 1102.0 1097.0 1108.0 1108.0 1079.0 1086.0 1092.0 -11.0 -5.0 9433.0 20598.11 42708.0 1041.0
191 FG2507.ZCE 20250425 1086.0 1092.0 1090.0 1092.0 1072.0 1076.0 1082.0 -16.0 -10.0 8275.0 17902.04 43800.0 1092.0
192 FG2507.ZCE 20250428 1076.0 1082.0 1074.0 1086.0 1071.0 1077.0 1077.0 -5.0 -5.0 6961.0 15000.09 43561.0 -239.0
193 FG2507.ZCE 20250429 1077.0 1077.0 1072.0 1079.0 1053.0 1058.0 1066.0 -19.0 -11.0 10835.0 23111.05 42346.0 -1215.0
194 FG2507.ZCE 20250430 1058.0 1066.0 1056.0 1061.0 1031.0 1036.0 1041.0 -30.0 -25.0 12329.0 25667.06 42708.0 362.0
195 FG2507.ZCE 20250506 1036.0 1041.0 1026.0 1039.0 1024.0 1029.0 1031.0 -12.0 -10.0 8357.0 17227.37 43452.0 744.0
196 FG2507.ZCE 20250507 1029.0 1031.0 1037.0 1050.0 1033.0 1039.0 1040.0 8.0 9.0 16972.0 35290.16 43754.0 302.0
197 FG2507.ZCE 20250508 1039.0 1040.0 1032.0 1041.0 1017.0 1026.0 1024.0 -14.0 -16.0 17958.0 36792.16 43236.0 -518.0
198 FG2507.ZCE 20250509 1026.0 1024.0 1024.0 1028.0 1009.0 1010.0 1020.0 -14.0 -4.0 15511.0 31633.91 43581.0 345.0
199 FG2507.ZCE 20250512 1010.0 1020.0 1012.0 1023.0 1001.0 1019.0 1012.0 -1.0 -8.0 21971.0 44459.1 45336.0 1755.0
200 FG2507.ZCE 20250513 1019.0 1012.0 1028.0 1029.0 998.0 1001.0 1009.0 -11.0 -3.0 18911.0 38163.06 46552.0 1216.0
201 FG2507.ZCE 20250514 1001.0 1009.0 983.0 1026.0 983.0 1024.0 1013.0 15.0 4.0 24656.0 49972.07 46898.0 346.0
202 FG2507.ZCE 20250515 1024.0 1013.0 1021.0 1026.0 1011.0 1018.0 1018.0 5.0 5.0 15241.0 31023.29 45778.0 -1120.0
203 FG2507.ZCE 20250516 1018.0 1018.0 1014.0 1018.0 992.0 995.0 1001.0 -23.0 -17.0 16209.0 32451.52 46512.0 734.0
204 FG2507.ZCE 20250519 995.0 1001.0 993.0 1006.0 993.0 1001.0 1001.0 0.0 0.0 16129.0 32284.4 46157.0 -355.0
205 FG2507.ZCE 20250520 1001.0 1001.0 1000.0 1014.0 995.0 999.0 1004.0 -2.0 3.0 21093.0 42344.73 46636.0 479.0
206 FG2507.ZCE 20250521 999.0 1004.0 1002.0 1006.0 994.0 1004.0 1000.0 0.0 -4.0 14829.0 29656.83 46605.0 -31.0
207 FG2507.ZCE 20250522 1004.0 1000.0 1004.0 1007.0 989.0 999.0 998.0 -1.0 -2.0 22893.0 45766.39 45272.0 -1333.0
208 FG2507.ZCE 20250523 999.0 998.0 997.0 1000.0 987.0 988.0 993.0 -10.0 -5.0 17191.0 34146.62 45083.0 -189.0
209 FG2507.ZCE 20250526 988.0 993.0 987.0 1011.0 987.0 1002.0 1002.0 9.0 9.0 24510.0 49096.89 42421.0 -2662.0
210 FG2507.ZCE 20250527 1002.0 1002.0 1005.0 1019.0 995.0 1008.0 1005.0 6.0 3.0 28139.0 56585.83 42000.0 -421.0
211 FG2507.ZCE 20250528 1008.0 1005.0 1005.0 1010.0 984.0 989.0 996.0 -16.0 -9.0 29985.0 59725.65 43867.0 1867.0
212 FG2507.ZCE 20250529 989.0 996.0 989.0 989.0 958.0 966.0 969.0 -30.0 -27.0 49033.0 94982.59 44064.0 197.0
213 FG2507.ZCE 20250530 966.0 969.0 962.0 977.0 959.0 968.0 967.0 -1.0 -2.0 32986.0 63817.7 40758.0 -3306.0
214 FG2507.ZCE 20250603 968.0 967.0 957.0 963.0 942.0 946.0 952.0 -21.0 -15.0 17444.0 33216.32 42062.0 1304.0
215 FG2507.ZCE 20250604 946.0 952.0 948.0 977.0 944.0 974.0 959.0 22.0 7.0 24807.0 47821.71 40787.0 -1275.0
216 FG2507.ZCE 20250605 974.0 959.0 967.0 968.0 952.0 955.0 957.0 -4.0 -2.0 14655.0 28076.55 40507.0 -280.0
217 FG2507.ZCE 20250606 955.0 957.0 964.0 979.0 957.0 972.0 970.0 15.0 13.0 24609.0 47759.4 38763.0 -1744.0
218 FG2507.ZCE 20250609 972.0 970.0 970.0 983.0 963.0 973.0 972.0 3.0 2.0 23363.0 45430.5 38687.0 -76.0
219 FG2507.ZCE 20250610 973.0 972.0 967.0 979.0 961.0 969.0 970.0 -3.0 -2.0 15568.0 30272.06 38508.0 -179.0
220 FG2507.ZCE 20250611 969.0 970.0 964.0 974.0 964.0 969.0 970.0 -1.0 0.0 50375.0 98657.65 40943.0 2435.0
221 FG2507.ZCE 20250612 969.0 970.0 969.0 969.0 943.0 953.0 956.0 -17.0 -14.0 18234.0 34867.46 33653.0 -7290.0
222 FG2507.ZCE 20250613 953.0 956.0 955.0 959.0 943.0 946.0 951.0 -10.0 -5.0 6856.0 13039.35 31168.0 -2485.0
223 FG2507.ZCE 20250616 946.0 951.0 948.0 959.0 945.0 954.0 952.0 3.0 1.0 5922.0 11270.47 28814.0 -2354.0
224 FG2507.ZCE 20250617 954.0 952.0 955.0 962.0 947.0 953.0 954.0 1.0 2.0 5391.0 10289.01 26324.0 -2490.0
225 FG2507.ZCE 20250618 953.0 954.0 954.0 958.0 950.0 953.0 954.0 -1.0 0.0 2905.0 5542.08 25645.0 -679.0
226 FG2507.ZCE 20250619 953.0 954.0 953.0 970.0 953.0 966.0 963.0 12.0 9.0 4984.0 9598.59 23651.0 -1994.0
227 FG2507.ZCE 20250620 966.0 963.0 968.0 971.0 958.0 965.0 965.0 2.0 2.0 5083.0 9813.63 22048.0 -1603.0
228 FG2507.ZCE 20250623 965.0 965.0 963.0 966.0 952.0 958.0 959.0 -7.0 -6.0 3160.0 6063.93 20483.0 -1565.0
229 FG2507.ZCE 20250624 958.0 959.0 957.0 968.0 957.0 961.0 963.0 2.0 4.0 5484.0 10567.47 16359.0 -4124.0
230 FG2507.ZCE 20250625 961.0 963.0 962.0 965.0 957.0 960.0 959.0 -3.0 -4.0 1342.0 2575.12 15708.0 -651.0
231 FG2507.ZCE 20250626 960.0 959.0 960.0 962.0 945.0 947.0 951.0 -12.0 -8.0 3649.0 6940.97 13219.0 -2489.0
232 FG2507.ZCE 20250627 947.0 951.0 947.0 953.0 944.0 946.0 948.0 -5.0 -3.0 4040.0 7659.16 10096.0 -3123.0
233 FG2507.ZCE 20250630 946.0 948.0 946.0 951.0 896.0 903.0 935.0 -45.0 -13.0 10760.0 20122.09 2015.0 -8081.0
234 FG2507.ZCE 20250701 903.0 935.0 902.0 905.0 900.0 900.0 901.0 -35.0 -34.0 540.0 972.71 1693.0 -322.0
235 FG2507.ZCE 20250702 900.0 901.0 901.0 957.0 901.0 957.0 938.0 56.0 37.0 232.0 435.09 1646.0 -47.0
236 FG2507.ZCE 20250703 957.0 938.0 960.0 960.0 940.0 955.0 951.0 17.0 13.0 299.0 568.5 1517.0 -129.0
237 FG2507.ZCE 20250704 955.0 951.0 959.0 959.0 959.0 959.0 959.0 8.0 8.0 2.0 3.84 1515.0 -2.0
238 FG2507.ZCE 20250707 959.0 959.0 947.0 960.0 925.0 925.0 954.0 -34.0 -5.0 274.0 522.83 1291.0 -224.0
239 FG2507.ZCE 20250708 925.0 954.0 956.0 969.0 956.0 969.0 960.0 15.0 6.0 96.0 184.35 1195.0 -96.0
240 FG2507.ZCE 20250709 969.0 960.0 966.0 971.0 966.0 971.0 970.0 11.0 10.0 72.0 139.72 1123.0 -72.0
241 FG2507.ZCE 20250710 971.0 970.0 994.0 995.0 981.0 981.0 991.0 11.0 21.0 468.0 927.51 797.0 -326.0
242 FG2507.ZCE 20250711 981.0 991.0 986.0 992.0 986.0 992.0 989.0 1.0 -2.0 15.0 29.66 797.0 0.0
243 FG2507.ZCE 20250714 992.0 989.0 987.0 987.0 905.0 940.0 938.0 -49.0 -51.0 21.0 39.41 0.0 -797.0