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/FG2508.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
FG2508.ZCE,20240815,,1373.0,1369.0,1419.0,1356.0,1366.0,1375.0,-7.0,2.0,117.0,321.69,75.0,,
FG2508.ZCE,20240816,1366.0,1375.0,1363.0,1380.0,1363.0,1372.0,1374.0,-3.0,-1.0,21.0,57.69,77.0,2.0,
FG2508.ZCE,20240819,1372.0,1374.0,1361.0,1375.0,1355.0,1364.0,1364.0,-10.0,-10.0,34.0,92.77,84.0,7.0,
FG2508.ZCE,20240820,1364.0,1364.0,1370.0,1376.0,1355.0,1373.0,1373.0,9.0,9.0,98.0,269.04,155.0,71.0,
FG2508.ZCE,20240821,1373.0,1373.0,1380.0,1396.0,1366.0,1396.0,1386.0,23.0,13.0,100.0,277.15,195.0,40.0,
FG2508.ZCE,20240822,1396.0,1386.0,1388.0,1404.0,1356.0,1364.0,1385.0,-22.0,-1.0,157.0,435.04,236.0,41.0,
FG2508.ZCE,20240823,1364.0,1385.0,1374.0,1374.0,1355.0,1355.0,1364.0,-30.0,-21.0,74.0,201.84,243.0,7.0,
FG2508.ZCE,20240826,1355.0,1364.0,1356.0,1372.0,1339.0,1352.0,1352.0,-12.0,-12.0,196.0,530.13,273.0,30.0,
FG2508.ZCE,20240827,1352.0,1352.0,1361.0,1375.0,1346.0,1367.0,1358.0,15.0,6.0,130.0,353.06,332.0,59.0,
FG2508.ZCE,20240828,1367.0,1358.0,1366.0,1375.0,1348.0,1359.0,1358.0,1.0,0.0,96.0,260.79,323.0,-9.0,
FG2508.ZCE,20240829,1359.0,1358.0,1349.0,1371.0,1349.0,1360.0,1360.0,2.0,2.0,65.0,176.86,326.0,3.0,
FG2508.ZCE,20240830,1360.0,1360.0,1364.0,1385.0,1355.0,1376.0,1372.0,16.0,12.0,55.0,150.91,343.0,17.0,
FG2508.ZCE,20240902,1376.0,1372.0,1365.0,1377.0,1341.0,1348.0,1357.0,-24.0,-15.0,339.0,920.07,466.0,123.0,
FG2508.ZCE,20240903,1348.0,1357.0,1347.0,1356.0,1318.0,1328.0,1337.0,-29.0,-20.0,284.0,759.34,563.0,97.0,
FG2508.ZCE,20240904,1328.0,1337.0,1325.0,1330.0,1256.0,1266.0,1293.0,-71.0,-44.0,456.0,1178.83,625.0,62.0,
FG2508.ZCE,20240905,1266.0,1293.0,1271.0,1306.0,1256.0,1264.0,1277.0,-29.0,-16.0,401.0,1024.08,715.0,90.0,
FG2508.ZCE,20240906,1264.0,1277.0,1274.0,1278.0,1242.0,1256.0,1265.0,-21.0,-12.0,464.0,1173.52,779.0,64.0,
FG2508.ZCE,20240909,1256.0,1265.0,1260.0,1263.0,1232.0,1244.0,1246.0,-21.0,-19.0,218.0,543.11,852.0,73.0,
FG2508.ZCE,20240910,1244.0,1246.0,1240.0,1246.0,1230.0,1230.0,1236.0,-16.0,-10.0,173.0,427.83,891.0,39.0,
FG2508.ZCE,20240911,1230.0,1236.0,1228.0,1234.0,1200.0,1230.0,1216.0,-6.0,-20.0,376.0,914.59,946.0,55.0,
FG2508.ZCE,20240912,1230.0,1216.0,1227.0,1238.0,1200.0,1213.0,1216.0,-3.0,0.0,458.0,1114.09,1006.0,60.0,
FG2508.ZCE,20240913,1213.0,1216.0,1220.0,1235.0,1216.0,1219.0,1226.0,3.0,10.0,424.0,1039.98,1065.0,59.0,
FG2508.ZCE,20240918,1219.0,1226.0,1215.0,1225.0,1194.0,1206.0,1206.0,-20.0,-20.0,485.0,1170.12,1092.0,27.0,
FG2508.ZCE,20240919,1206.0,1206.0,1204.0,1243.0,1200.0,1241.0,1222.0,35.0,16.0,610.0,1491.01,1129.0,37.0,
FG2508.ZCE,20240920,1241.0,1222.0,1238.0,1246.0,1209.0,1215.0,1230.0,-7.0,8.0,391.0,961.64,1083.0,-46.0,
FG2508.ZCE,20240923,1215.0,1230.0,1217.0,1239.0,1203.0,1232.0,1223.0,2.0,-7.0,426.0,1041.92,1115.0,32.0,
FG2508.ZCE,20240924,1232.0,1223.0,1225.0,1297.0,1224.0,1295.0,1257.0,72.0,34.0,486.0,1221.87,1142.0,27.0,
FG2508.ZCE,20240925,1295.0,1257.0,1299.0,1365.0,1290.0,1318.0,1328.0,61.0,71.0,1449.0,3849.61,849.0,-293.0,
FG2508.ZCE,20240926,1318.0,1328.0,1314.0,1345.0,1307.0,1341.0,1324.0,13.0,-4.0,641.0,1696.82,807.0,-42.0,
FG2508.ZCE,20240927,1341.0,1324.0,1339.0,1394.0,1339.0,1394.0,1370.0,70.0,46.0,699.0,1915.74,730.0,-77.0,
FG2508.ZCE,20240930,1394.0,1370.0,1385.0,1494.0,1385.0,1485.0,1453.0,115.0,83.0,973.0,2827.94,716.0,-14.0,
FG2508.ZCE,20241008,1485.0,1453.0,1523.0,1551.0,1410.0,1417.0,1479.0,-36.0,26.0,1082.0,3201.49,715.0,-1.0,
FG2508.ZCE,20241009,1417.0,1479.0,1427.0,1435.0,1398.0,1411.0,1418.0,-68.0,-61.0,478.0,1355.42,667.0,-48.0,
FG2508.ZCE,20241010,1411.0,1418.0,1400.0,1470.0,1374.0,1424.0,1417.0,6.0,-1.0,955.0,2705.56,700.0,33.0,
FG2508.ZCE,20241011,1424.0,1417.0,1414.0,1438.0,1414.0,1431.0,1427.0,14.0,10.0,567.0,1618.01,879.0,179.0,
FG2508.ZCE,20241014,1431.0,1427.0,1434.0,1481.0,1425.0,1470.0,1451.0,43.0,24.0,570.0,1654.36,896.0,17.0,
FG2508.ZCE,20241015,1470.0,1451.0,1450.0,1551.0,1450.0,1532.0,1517.0,81.0,66.0,815.0,2472.93,973.0,77.0,
FG2508.ZCE,20241016,1532.0,1517.0,1543.0,1571.0,1525.0,1539.0,1551.0,22.0,34.0,736.0,2283.21,1013.0,40.0,
FG2508.ZCE,20241017,1539.0,1551.0,1552.0,1560.0,1424.0,1425.0,1497.0,-126.0,-54.0,1232.0,3688.61,854.0,-159.0,
FG2508.ZCE,20241018,1425.0,1497.0,1445.0,1504.0,1428.0,1484.0,1463.0,-13.0,-34.0,340.0,995.08,882.0,28.0,
FG2508.ZCE,20241021,1484.0,1463.0,1476.0,1505.0,1471.0,1497.0,1487.0,34.0,24.0,192.0,571.02,911.0,29.0,
FG2508.ZCE,20241022,1497.0,1487.0,1487.0,1523.0,1485.0,1505.0,1505.0,18.0,18.0,478.0,1438.37,914.0,3.0,
FG2508.ZCE,20241023,1505.0,1505.0,1485.0,1522.0,1480.0,1497.0,1500.0,-8.0,-5.0,282.0,846.13,888.0,-26.0,
FG2508.ZCE,20241024,1497.0,1500.0,1498.0,1554.0,1490.0,1550.0,1522.0,50.0,22.0,478.0,1455.4,990.0,102.0,
FG2508.ZCE,20241025,1550.0,1522.0,1550.0,1561.0,1528.0,1540.0,1542.0,18.0,20.0,874.0,2694.58,958.0,-32.0,
FG2508.ZCE,20241028,1540.0,1542.0,1519.0,1588.0,1517.0,1582.0,1563.0,40.0,21.0,516.0,1613.24,1121.0,163.0,
FG2508.ZCE,20241029,1582.0,1563.0,1574.0,1594.0,1549.0,1560.0,1572.0,-3.0,9.0,398.0,1251.28,1141.0,20.0,
FG2508.ZCE,20241030,1560.0,1572.0,1577.0,1603.0,1544.0,1580.0,1577.0,8.0,5.0,423.0,1334.5,1182.0,41.0,
FG2508.ZCE,20241031,1580.0,1577.0,1560.0,1592.0,1560.0,1580.0,1578.0,3.0,1.0,235.0,741.67,1179.0,-3.0,
FG2508.ZCE,20241101,1580.0,1578.0,1592.0,1595.0,1560.0,1590.0,1579.0,12.0,1.0,291.0,918.89,1249.0,70.0,
FG2508.ZCE,20241104,1590.0,1579.0,1611.0,1611.0,1550.0,1567.0,1567.0,-12.0,-12.0,562.0,1760.76,1175.0,-74.0,
FG2508.ZCE,20241105,1567.0,1567.0,1583.0,1595.0,1546.0,1588.0,1568.0,21.0,1.0,386.0,1210.79,1135.0,-40.0,
FG2508.ZCE,20241106,1588.0,1568.0,1579.0,1607.0,1578.0,1587.0,1587.0,19.0,19.0,226.0,717.24,1187.0,52.0,
FG2508.ZCE,20241107,1587.0,1587.0,1580.0,1586.0,1566.0,1579.0,1576.0,-8.0,-11.0,128.0,403.35,1139.0,-48.0,
FG2508.ZCE,20241108,1579.0,1576.0,1584.0,1593.0,1544.0,1553.0,1569.0,-23.0,-7.0,290.0,909.76,1100.0,-39.0,
FG2508.ZCE,20241111,1553.0,1569.0,1544.0,1573.0,1495.0,1513.0,1535.0,-56.0,-34.0,549.0,1685.82,938.0,-162.0,
FG2508.ZCE,20241112,1513.0,1535.0,1507.0,1522.0,1497.0,1510.0,1510.0,-25.0,-25.0,113.0,341.16,968.0,30.0,
FG2508.ZCE,20241113,1510.0,1510.0,1513.0,1541.0,1503.0,1528.0,1524.0,18.0,14.0,105.0,320.07,998.0,30.0,
FG2508.ZCE,20241114,1528.0,1524.0,1518.0,1535.0,1490.0,1490.0,1509.0,-34.0,-15.0,251.0,757.55,922.0,-76.0,
FG2508.ZCE,20241115,1490.0,1509.0,1490.0,1500.0,1471.0,1474.0,1483.0,-35.0,-26.0,160.0,474.71,923.0,1.0,
FG2508.ZCE,20241118,1474.0,1483.0,1475.0,1477.0,1447.0,1458.0,1459.0,-25.0,-24.0,202.0,589.41,899.0,-24.0,
FG2508.ZCE,20241119,1458.0,1459.0,1459.0,1477.0,1451.0,1473.0,1464.0,14.0,5.0,121.0,354.21,931.0,32.0,
FG2508.ZCE,20241120,1473.0,1464.0,1471.0,1471.0,1455.0,1462.0,1461.0,-2.0,-3.0,72.0,210.36,927.0,-4.0,
FG2508.ZCE,20241121,1462.0,1461.0,1461.0,1492.0,1461.0,1478.0,1478.0,17.0,17.0,163.0,481.79,992.0,65.0,
FG2508.ZCE,20241122,1478.0,1478.0,1482.0,1484.0,1447.0,1450.0,1460.0,-28.0,-18.0,259.0,756.36,908.0,-84.0,
FG2508.ZCE,20241125,1450.0,1460.0,1452.0,1473.0,1451.0,1461.0,1462.0,1.0,2.0,117.0,342.03,938.0,30.0,
FG2508.ZCE,20241126,1461.0,1462.0,1455.0,1469.0,1444.0,1461.0,1454.0,-1.0,-8.0,221.0,642.69,954.0,16.0,
FG2508.ZCE,20241127,1461.0,1454.0,1460.0,1475.0,1455.0,1459.0,1467.0,5.0,13.0,121.0,354.98,985.0,31.0,
FG2508.ZCE,20241128,1459.0,1467.0,1459.0,1461.0,1449.0,1460.0,1453.0,-7.0,-14.0,119.0,345.74,949.0,-36.0,
FG2508.ZCE,20241129,1460.0,1453.0,1469.0,1481.0,1458.0,1469.0,1471.0,16.0,18.0,342.0,1006.17,1064.0,115.0,
FG2508.ZCE,20241202,1469.0,1471.0,1470.0,1507.0,1464.0,1503.0,1485.0,32.0,14.0,237.0,703.77,1201.0,137.0,
FG2508.ZCE,20241203,1503.0,1485.0,1501.0,1501.0,1486.0,1495.0,1495.0,10.0,10.0,154.0,460.45,1269.0,68.0,
FG2508.ZCE,20241204,1495.0,1495.0,1488.0,1488.0,1464.0,1464.0,1469.0,-31.0,-26.0,420.0,1233.58,1127.0,-142.0,
FG2508.ZCE,20241205,1464.0,1469.0,1469.0,1469.0,1425.0,1432.0,1458.0,-37.0,-11.0,1137.0,3315.39,1502.0,375.0,
FG2508.ZCE,20241206,1432.0,1458.0,1438.0,1446.0,1425.0,1439.0,1433.0,-19.0,-25.0,196.0,561.78,1528.0,26.0,
FG2508.ZCE,20241209,1439.0,1433.0,1439.0,1441.0,1406.0,1414.0,1421.0,-19.0,-12.0,356.0,1011.46,1500.0,-28.0,
FG2508.ZCE,20241210,1414.0,1421.0,1430.0,1493.0,1430.0,1451.0,1465.0,30.0,44.0,470.0,1377.36,1553.0,53.0,
FG2508.ZCE,20241211,1451.0,1465.0,1455.0,1462.0,1444.0,1457.0,1453.0,-8.0,-12.0,381.0,1107.11,1696.0,143.0,
FG2508.ZCE,20241212,1457.0,1453.0,1457.0,1475.0,1454.0,1472.0,1464.0,19.0,11.0,123.0,360.1,1740.0,44.0,
FG2508.ZCE,20241213,1472.0,1464.0,1461.0,1462.0,1435.0,1438.0,1443.0,-26.0,-21.0,519.0,1498.11,1864.0,124.0,
FG2508.ZCE,20241216,1438.0,1443.0,1436.0,1436.0,1398.0,1424.0,1415.0,-19.0,-28.0,499.0,1412.44,1903.0,39.0,
FG2508.ZCE,20241217,1424.0,1415.0,1418.0,1440.0,1412.0,1436.0,1421.0,21.0,6.0,593.0,1685.29,2389.0,486.0,
FG2508.ZCE,20241218,1436.0,1421.0,1438.0,1448.0,1428.0,1429.0,1436.0,8.0,15.0,186.0,534.3,2440.0,51.0,
FG2508.ZCE,20241219,1429.0,1436.0,1436.0,1477.0,1430.0,1458.0,1459.0,22.0,23.0,638.0,1862.32,2860.0,420.0,
FG2508.ZCE,20241220,1458.0,1459.0,1452.0,1459.0,1438.0,1443.0,1450.0,-16.0,-9.0,266.0,771.65,2836.0,-24.0,
FG2508.ZCE,20241223,1443.0,1450.0,1438.0,1453.0,1428.0,1442.0,1449.0,-8.0,-1.0,1113.0,3224.38,3828.0,992.0,
FG2508.ZCE,20241224,1442.0,1449.0,1445.0,1464.0,1438.0,1464.0,1453.0,15.0,4.0,56.0,162.76,3839.0,11.0,
FG2508.ZCE,20241225,1464.0,1453.0,1460.0,1462.0,1439.0,1440.0,1449.0,-13.0,-4.0,156.0,452.0,3843.0,4.0,
FG2508.ZCE,20241226,1440.0,1449.0,1440.0,1444.0,1414.0,1418.0,1438.0,-31.0,-11.0,1831.0,5266.15,5191.0,1348.0,
FG2508.ZCE,20241227,1418.0,1438.0,1414.0,1415.0,1398.0,1401.0,1408.0,-37.0,-30.0,230.0,647.57,5261.0,70.0,
FG2508.ZCE,20241230,1401.0,1408.0,1398.0,1409.0,1389.0,1395.0,1401.0,-13.0,-7.0,266.0,745.25,5318.0,57.0,
FG2508.ZCE,20241231,1395.0,1401.0,1393.0,1399.0,1374.0,1379.0,1384.0,-22.0,-17.0,214.0,592.54,5303.0,-15.0,
FG2508.ZCE,20250102,1379.0,1384.0,1379.0,1394.0,1375.0,1389.0,1386.0,5.0,2.0,211.0,584.96,5360.0,57.0,
FG2508.ZCE,20250103,1389.0,1386.0,1400.0,1400.0,1375.0,1389.0,1385.0,3.0,-1.0,248.0,686.85,5362.0,2.0,
FG2508.ZCE,20250106,1389.0,1385.0,1385.0,1407.0,1377.0,1381.0,1397.0,-4.0,12.0,532.0,1486.21,5657.0,295.0,
FG2508.ZCE,20250107,1381.0,1397.0,1387.0,1398.0,1380.0,1384.0,1391.0,-13.0,-6.0,937.0,2606.48,6421.0,764.0,
FG2508.ZCE,20250108,1384.0,1391.0,1387.0,1393.0,1352.0,1353.0,1375.0,-38.0,-16.0,804.0,2210.59,6496.0,75.0,
FG2508.ZCE,20250109,1353.0,1375.0,1353.0,1374.0,1348.0,1368.0,1358.0,-7.0,-17.0,524.0,1423.63,6814.0,318.0,
FG2508.ZCE,20250110,1368.0,1358.0,1367.0,1373.0,1358.0,1358.0,1362.0,0.0,4.0,319.0,869.08,7007.0,193.0,
FG2508.ZCE,20250113,1358.0,1362.0,1362.0,1418.0,1362.0,1410.0,1390.0,48.0,28.0,376.0,1045.42,7037.0,30.0,
FG2508.ZCE,20250114,1410.0,1390.0,1400.0,1440.0,1400.0,1436.0,1424.0,46.0,34.0,588.0,1674.74,7155.0,118.0,
FG2508.ZCE,20250115,1436.0,1424.0,1435.0,1449.0,1430.0,1444.0,1442.0,20.0,18.0,551.0,1589.12,7430.0,275.0,
FG2508.ZCE,20250116,1444.0,1442.0,1442.0,1488.0,1436.0,1486.0,1455.0,44.0,13.0,552.0,1606.68,7728.0,298.0,
FG2508.ZCE,20250117,1486.0,1455.0,1482.0,1512.0,1468.0,1506.0,1490.0,51.0,35.0,372.0,1108.65,7827.0,99.0,
FG2508.ZCE,20250120,1506.0,1490.0,1505.0,1513.0,1468.0,1479.0,1494.0,-11.0,4.0,309.0,923.23,7797.0,-30.0,
FG2508.ZCE,20250121,1479.0,1494.0,1489.0,1494.0,1469.0,1475.0,1479.0,-19.0,-15.0,204.0,603.44,7833.0,36.0,
FG2508.ZCE,20250122,1475.0,1479.0,1473.0,1474.0,1457.0,1467.0,1464.0,-12.0,-15.0,168.0,492.0,7889.0,56.0,
FG2508.ZCE,20250123,1467.0,1464.0,1467.0,1478.0,1455.0,1459.0,1464.0,-5.0,0.0,364.0,1065.66,7708.0,-181.0,
FG2508.ZCE,20250124,1459.0,1464.0,1450.0,1469.0,1445.0,1467.0,1459.0,3.0,-5.0,61.0,178.05,7707.0,-1.0,
FG2508.ZCE,20250127,1467.0,1459.0,1459.0,1466.0,1438.0,1441.0,1450.0,-18.0,-9.0,161.0,466.83,7735.0,28.0,
FG2508.ZCE,20250205,1441.0,1450.0,1417.0,1437.0,1401.0,1408.0,1421.0,-42.0,-29.0,153.0,434.83,7718.0,-17.0,
FG2508.ZCE,20250206,1408.0,1421.0,1415.0,1420.0,1404.0,1412.0,1415.0,-9.0,-6.0,1672.0,4730.83,9202.0,1484.0,
FG2508.ZCE,20250207,1412.0,1415.0,1413.0,1435.0,1405.0,1424.0,1415.0,9.0,0.0,1100.0,3112.3,10165.0,963.0,
FG2508.ZCE,20250210,1424.0,1415.0,1422.0,1425.0,1398.0,1418.0,1412.0,3.0,-3.0,228.0,644.03,10163.0,-2.0,
FG2508.ZCE,20250211,1418.0,1412.0,1417.0,1422.0,1396.0,1398.0,1407.0,-14.0,-5.0,212.0,596.65,10177.0,14.0,
FG2508.ZCE,20250212,1398.0,1407.0,1393.0,1400.0,1388.0,1399.0,1394.0,-8.0,-13.0,475.0,1324.15,10083.0,-94.0,
FG2508.ZCE,20250213,1399.0,1394.0,1405.0,1412.0,1344.0,1344.0,1377.0,-50.0,-17.0,753.0,2074.18,10026.0,-57.0,
FG2508.ZCE,20250214,1344.0,1377.0,1344.0,1351.0,1331.0,1334.0,1340.0,-43.0,-37.0,624.0,1671.97,10082.0,56.0,
FG2508.ZCE,20250217,1334.0,1340.0,1334.0,1347.0,1320.0,1345.0,1335.0,5.0,-5.0,397.0,1059.75,10128.0,46.0,
FG2508.ZCE,20250218,1345.0,1335.0,1341.0,1352.0,1336.0,1345.0,1343.0,10.0,8.0,313.0,840.78,10118.0,-10.0,
FG2508.ZCE,20250219,1345.0,1343.0,1349.0,1355.0,1339.0,1340.0,1346.0,-3.0,3.0,103.0,277.31,10122.0,4.0,
FG2508.ZCE,20250220,1340.0,1346.0,1350.0,1364.0,1348.0,1355.0,1356.0,9.0,10.0,238.0,645.49,10119.0,-3.0,
FG2508.ZCE,20250221,1355.0,1356.0,1368.0,1369.0,1334.0,1338.0,1350.0,-18.0,-6.0,512.0,1382.33,9959.0,-160.0,
FG2508.ZCE,20250224,1338.0,1350.0,1336.0,1352.0,1330.0,1343.0,1342.0,-7.0,-8.0,560.0,1503.2,9635.0,-324.0,
FG2508.ZCE,20250225,1343.0,1342.0,1351.0,1352.0,1320.0,1323.0,1331.0,-19.0,-11.0,449.0,1195.58,9659.0,24.0,
FG2508.ZCE,20250226,1323.0,1331.0,1324.0,1331.0,1314.0,1320.0,1323.0,-11.0,-8.0,1508.0,3990.07,9632.0,-27.0,
FG2508.ZCE,20250227,1320.0,1323.0,1314.0,1340.0,1309.0,1335.0,1327.0,12.0,4.0,1934.0,5132.66,10883.0,1251.0,
FG2508.ZCE,20250228,1335.0,1327.0,1339.0,1339.0,1301.0,1330.0,1319.0,3.0,-8.0,1691.0,4459.81,10334.0,-549.0,
FG2508.ZCE,20250303,1330.0,1319.0,1326.0,1336.0,1309.0,1313.0,1321.0,-6.0,2.0,422.0,1114.53,10382.0,48.0,
FG2508.ZCE,20250304,1313.0,1321.0,1316.0,1330.0,1315.0,1324.0,1322.0,3.0,1.0,517.0,1366.71,10489.0,107.0,
FG2508.ZCE,20250305,1324.0,1322.0,1329.0,1330.0,1294.0,1299.0,1306.0,-23.0,-16.0,581.0,1517.57,10521.0,32.0,
FG2508.ZCE,20250306,1299.0,1306.0,1294.0,1304.0,1287.0,1295.0,1295.0,-11.0,-11.0,327.0,846.69,10523.0,2.0,
FG2508.ZCE,20250307,1295.0,1295.0,1295.0,1299.0,1278.0,1282.0,1288.0,-13.0,-7.0,375.0,965.88,10535.0,12.0,
FG2508.ZCE,20250310,1282.0,1288.0,1283.0,1284.0,1255.0,1256.0,1263.0,-32.0,-25.0,787.0,1987.69,10313.0,-222.0,
FG2508.ZCE,20250311,1256.0,1263.0,1258.0,1264.0,1247.0,1257.0,1254.0,-6.0,-9.0,409.0,1025.5,10354.0,41.0,
FG2508.ZCE,20250312,1257.0,1254.0,1260.0,1269.0,1242.0,1247.0,1253.0,-7.0,-1.0,605.0,1515.62,10310.0,-44.0,
FG2508.ZCE,20250313,1247.0,1253.0,1249.0,1260.0,1235.0,1251.0,1247.0,-2.0,-6.0,515.0,1284.37,10294.0,-16.0,
FG2508.ZCE,20250314,1251.0,1247.0,1251.0,1270.0,1241.0,1267.0,1255.0,20.0,8.0,497.0,1247.6,10234.0,-60.0,
FG2508.ZCE,20250317,1267.0,1255.0,1261.0,1286.0,1255.0,1268.0,1272.0,13.0,17.0,1084.0,2757.62,10272.0,38.0,
FG2508.ZCE,20250318,1268.0,1272.0,1273.0,1281.0,1251.0,1255.0,1266.0,-17.0,-6.0,696.0,1762.48,10162.0,-110.0,
FG2508.ZCE,20250319,1255.0,1266.0,1260.0,1267.0,1243.0,1262.0,1255.0,-4.0,-11.0,375.0,941.52,10190.0,28.0,
FG2508.ZCE,20250320,1262.0,1255.0,1261.0,1266.0,1247.0,1256.0,1254.0,1.0,-1.0,287.0,719.92,10199.0,9.0,
FG2508.ZCE,20250321,1256.0,1254.0,1258.0,1261.0,1239.0,1251.0,1248.0,-3.0,-6.0,397.0,990.71,10199.0,0.0,
FG2508.ZCE,20250324,1251.0,1248.0,1247.0,1296.0,1246.0,1289.0,1281.0,41.0,33.0,7831.0,20070.8,14386.0,4187.0,
FG2508.ZCE,20250325,1289.0,1281.0,1288.0,1293.0,1274.0,1291.0,1286.0,10.0,5.0,1129.0,2902.78,14531.0,145.0,
FG2508.ZCE,20250326,1291.0,1286.0,1289.0,1295.0,1267.0,1268.0,1278.0,-18.0,-8.0,2208.0,5642.43,15235.0,704.0,
FG2508.ZCE,20250327,1268.0,1278.0,1273.0,1277.0,1254.0,1265.0,1268.0,-13.0,-10.0,2380.0,6035.16,15458.0,223.0,
FG2508.ZCE,20250328,1265.0,1268.0,1265.0,1266.0,1247.0,1252.0,1257.0,-16.0,-11.0,1217.0,3059.03,15533.0,75.0,
FG2508.ZCE,20250331,1252.0,1257.0,1249.0,1252.0,1218.0,1220.0,1230.0,-37.0,-27.0,3100.0,7628.27,15273.0,-260.0,
FG2508.ZCE,20250401,1220.0,1230.0,1225.0,1251.0,1214.0,1237.0,1233.0,7.0,3.0,7287.0,17972.47,17443.0,2170.0,
FG2508.ZCE,20250402,1237.0,1233.0,1238.0,1240.0,1223.0,1232.0,1233.0,-1.0,0.0,2177.0,5366.9,17060.0,-383.0,
FG2508.ZCE,20250403,1232.0,1233.0,1233.0,1238.0,1213.0,1219.0,1227.0,-14.0,-6.0,4423.0,10857.36,19001.0,1941.0,
FG2508.ZCE,20250407,1219.0,1227.0,1199.0,1201.0,1156.0,1198.0,1188.0,-29.0,-39.0,4415.0,10491.42,18671.0,-330.0,
FG2508.ZCE,20250408,1198.0,1188.0,1204.0,1221.0,1192.0,1197.0,1203.0,9.0,15.0,2740.0,6592.75,18837.0,166.0,
FG2508.ZCE,20250409,1197.0,1203.0,1201.0,1213.0,1150.0,1200.0,1181.0,-3.0,-22.0,5136.0,12130.6,19090.0,253.0,
FG2508.ZCE,20250410,1200.0,1181.0,1198.0,1240.0,1191.0,1216.0,1216.0,35.0,35.0,5105.0,12411.25,20014.0,924.0,
FG2508.ZCE,20250411,1216.0,1216.0,1209.0,1215.0,1197.0,1207.0,1207.0,-9.0,-9.0,2203.0,5317.59,20046.0,32.0,
FG2508.ZCE,20250414,1207.0,1207.0,1204.0,1216.0,1197.0,1206.0,1206.0,-1.0,-1.0,1506.0,3633.08,20162.0,116.0,
FG2508.ZCE,20250415,1206.0,1206.0,1207.0,1210.0,1171.0,1183.0,1186.0,-23.0,-20.0,3103.0,7357.43,20315.0,153.0,
FG2508.ZCE,20250416,1183.0,1186.0,1186.0,1192.0,1178.0,1187.0,1186.0,1.0,0.0,1032.0,2447.32,20056.0,-259.0,
FG2508.ZCE,20250417,1187.0,1186.0,1189.0,1189.0,1165.0,1168.0,1176.0,-18.0,-10.0,933.0,2193.74,19873.0,-183.0,
FG2508.ZCE,20250418,1168.0,1176.0,1167.0,1168.0,1122.0,1125.0,1144.0,-51.0,-32.0,5607.0,12826.9,17258.0,-2615.0,
FG2508.ZCE,20250421,1125.0,1144.0,1121.0,1142.0,1114.0,1132.0,1125.0,-12.0,-19.0,4256.0,9576.88,18766.0,1508.0,
FG2508.ZCE,20250422,1132.0,1125.0,1134.0,1140.0,1121.0,1127.0,1132.0,2.0,7.0,1718.0,3888.97,19041.0,275.0,
FG2508.ZCE,20250423,1127.0,1132.0,1133.0,1158.0,1130.0,1155.0,1146.0,23.0,14.0,1698.0,3893.5,19100.0,59.0,
FG2508.ZCE,20250424,1155.0,1146.0,1154.0,1160.0,1129.0,1136.0,1140.0,-10.0,-6.0,1301.0,2966.86,19164.0,64.0,
FG2508.ZCE,20250425,1136.0,1140.0,1135.0,1142.0,1119.0,1124.0,1129.0,-16.0,-11.0,1486.0,3354.0,19070.0,-94.0,
FG2508.ZCE,20250428,1124.0,1129.0,1124.0,1136.0,1118.0,1122.0,1126.0,-7.0,-3.0,938.0,2111.69,19080.0,10.0,
FG2508.ZCE,20250429,1122.0,1126.0,1121.0,1128.0,1102.0,1108.0,1118.0,-18.0,-8.0,1002.0,2239.61,19137.0,57.0,
FG2508.ZCE,20250430,1108.0,1118.0,1109.0,1110.0,1079.0,1086.0,1091.0,-32.0,-27.0,1871.0,4081.04,19244.0,107.0,
FG2508.ZCE,20250506,1086.0,1091.0,1083.0,1091.0,1071.0,1076.0,1077.0,-15.0,-14.0,3876.0,8348.15,19075.0,-169.0,
FG2508.ZCE,20250507,1076.0,1077.0,1080.0,1097.0,1076.0,1083.0,1085.0,6.0,8.0,8394.0,18207.14,19352.0,277.0,
FG2508.ZCE,20250508,1083.0,1085.0,1080.0,1083.0,1059.0,1068.0,1066.0,-17.0,-19.0,7331.0,15627.26,19215.0,-137.0,
FG2508.ZCE,20250509,1068.0,1066.0,1067.0,1071.0,1050.0,1051.0,1063.0,-15.0,-3.0,5988.0,12728.52,19108.0,-107.0,
FG2508.ZCE,20250512,1051.0,1063.0,1050.0,1063.0,1039.0,1057.0,1052.0,-6.0,-11.0,7010.0,14743.64,19397.0,289.0,
FG2508.ZCE,20250513,1057.0,1052.0,1065.0,1065.0,1029.0,1030.0,1043.0,-22.0,-9.0,6845.0,14284.23,20495.0,1098.0,
FG2508.ZCE,20250514,1030.0,1043.0,1030.0,1064.0,1027.0,1060.0,1053.0,17.0,10.0,11161.0,23499.28,20929.0,434.0,
FG2508.ZCE,20250515,1060.0,1053.0,1057.0,1062.0,1045.0,1049.0,1052.0,-4.0,-1.0,7327.0,15420.44,20992.0,63.0,
FG2508.ZCE,20250516,1049.0,1052.0,1047.0,1053.0,1025.0,1025.0,1035.0,-27.0,-17.0,7012.0,14516.33,20872.0,-120.0,
FG2508.ZCE,20250519,1025.0,1035.0,1028.0,1046.0,1026.0,1041.0,1038.0,6.0,3.0,6438.0,13366.83,20766.0,-106.0,
FG2508.ZCE,20250520,1041.0,1038.0,1040.0,1057.0,1038.0,1045.0,1048.0,7.0,10.0,8635.0,18091.23,21260.0,494.0,
FG2508.ZCE,20250521,1045.0,1048.0,1046.0,1056.0,1041.0,1054.0,1049.0,6.0,1.0,9412.0,19744.33,21874.0,614.0,
FG2508.ZCE,20250522,1054.0,1049.0,1054.0,1057.0,1033.0,1041.0,1045.0,-8.0,-4.0,9079.0,18979.45,21889.0,15.0,
FG2508.ZCE,20250523,1041.0,1045.0,1038.0,1043.0,1024.0,1024.0,1033.0,-21.0,-12.0,6293.0,13000.42,21967.0,78.0,
FG2508.ZCE,20250526,1024.0,1033.0,1020.0,1053.0,1020.0,1039.0,1042.0,6.0,9.0,7188.0,14979.52,21807.0,-160.0,
FG2508.ZCE,20250527,1039.0,1042.0,1044.0,1062.0,1035.0,1048.0,1046.0,6.0,4.0,8678.0,18148.68,21925.0,118.0,
FG2508.ZCE,20250528,1048.0,1046.0,1047.0,1054.0,1027.0,1030.0,1039.0,-16.0,-7.0,8759.0,18194.65,22134.0,209.0,
FG2508.ZCE,20250529,1030.0,1039.0,1027.0,1031.0,1001.0,1008.0,1011.0,-31.0,-28.0,13451.0,27203.02,22549.0,415.0,
FG2508.ZCE,20250530,1008.0,1011.0,1008.0,1014.0,996.0,1007.0,1007.0,-4.0,-4.0,11606.0,23372.58,22250.0,-299.0,
FG2508.ZCE,20250603,1007.0,1007.0,1007.0,1007.0,976.0,978.0,984.0,-29.0,-23.0,6034.0,11877.03,22216.0,-34.0,
FG2508.ZCE,20250604,978.0,984.0,975.0,1013.0,975.0,1005.0,990.0,21.0,6.0,12545.0,24837.66,23010.0,794.0,
FG2508.ZCE,20250605,1005.0,990.0,999.0,1000.0,977.0,981.0,984.0,-9.0,-6.0,9886.0,19451.6,23184.0,174.0,
FG2508.ZCE,20250606,981.0,984.0,993.0,1017.0,988.0,1008.0,1005.0,24.0,21.0,24132.0,48516.37,22797.0,-387.0,
FG2508.ZCE,20250609,1008.0,1005.0,1006.0,1026.0,1002.0,1013.0,1012.0,8.0,7.0,21003.0,42522.69,24067.0,1270.0,
FG2508.ZCE,20250610,1013.0,1012.0,1011.0,1016.0,998.0,1005.0,1008.0,-7.0,-4.0,14677.0,29576.14,23703.0,-364.0,
FG2508.ZCE,20250611,1005.0,1008.0,1006.0,1013.0,1001.0,1009.0,1007.0,1.0,-1.0,12330.0,24843.95,24150.0,447.0,
FG2508.ZCE,20250612,1009.0,1007.0,1004.0,1009.0,989.0,995.0,997.0,-12.0,-10.0,18588.0,37072.03,25229.0,1079.0,
FG2508.ZCE,20250613,995.0,997.0,995.0,1003.0,985.0,989.0,993.0,-8.0,-4.0,20414.0,40528.57,24861.0,-368.0,
FG2508.ZCE,20250616,989.0,993.0,989.0,1001.0,983.0,996.0,993.0,3.0,0.0,11583.0,22993.58,24962.0,101.0,
FG2508.ZCE,20250617,996.0,993.0,996.0,1001.0,986.0,993.0,992.0,0.0,-1.0,11810.0,23425.63,23638.0,-1324.0,
FG2508.ZCE,20250618,993.0,992.0,995.0,1001.0,992.0,1000.0,997.0,8.0,5.0,8428.0,16808.65,23304.0,-334.0,
FG2508.ZCE,20250619,1000.0,997.0,1000.0,1018.0,998.0,1013.0,1011.0,16.0,14.0,14324.0,28957.06,24016.0,712.0,
FG2508.ZCE,20250620,1013.0,1011.0,1013.0,1032.0,1006.0,1022.0,1020.0,11.0,9.0,16128.0,32886.59,24090.0,74.0,
FG2508.ZCE,20250623,1022.0,1020.0,1022.0,1026.0,1010.0,1020.0,1017.0,0.0,-3.0,12633.0,25700.07,24247.0,157.0,
FG2508.ZCE,20250624,1020.0,1017.0,1018.0,1036.0,1016.0,1028.0,1026.0,11.0,9.0,17777.0,36488.82,25981.0,1734.0,
FG2508.ZCE,20250625,1028.0,1026.0,1027.0,1029.0,1019.0,1026.0,1024.0,0.0,-2.0,15164.0,31056.93,26422.0,441.0,
FG2508.ZCE,20250626,1026.0,1024.0,1026.0,1033.0,1015.0,1024.0,1024.0,0.0,0.0,14296.0,29287.82,26454.0,32.0,
FG2508.ZCE,20250627,1024.0,1024.0,1024.0,1039.0,1021.0,1027.0,1029.0,3.0,5.0,21148.0,43521.58,27201.0,747.0,
FG2508.ZCE,20250630,1027.0,1029.0,1027.0,1040.0,1009.0,1015.0,1025.0,-14.0,-4.0,24898.0,51036.52,27038.0,-163.0,
FG2508.ZCE,20250701,1015.0,1025.0,1011.0,1014.0,985.0,991.0,995.0,-34.0,-30.0,14373.0,28597.26,24587.0,-2451.0,
FG2508.ZCE,20250702,991.0,995.0,994.0,1056.0,992.0,1052.0,1033.0,57.0,38.0,30065.0,62101.31,31914.0,7327.0,
FG2508.ZCE,20250703,1052.0,1033.0,1044.0,1067.0,1036.0,1046.0,1051.0,13.0,18.0,27461.0,57731.46,29836.0,-2078.0,
FG2508.ZCE,20250704,1046.0,1051.0,1038.0,1057.0,1035.0,1041.0,1045.0,-10.0,-6.0,15458.0,32311.18,26623.0,-3213.0,
FG2508.ZCE,20250707,1041.0,1045.0,1042.0,1048.0,1032.0,1037.0,1040.0,-8.0,-5.0,8518.0,17716.37,25112.0,-1511.0,
FG2508.ZCE,20250708,1037.0,1040.0,1036.0,1051.0,1032.0,1041.0,1041.0,1.0,1.0,9849.0,20509.53,23781.0,-1331.0,
FG2508.ZCE,20250709,1041.0,1041.0,1042.0,1055.0,1038.0,1051.0,1047.0,10.0,6.0,9467.0,19791.8,22964.0,-817.0,
FG2508.ZCE,20250710,1051.0,1047.0,1051.0,1113.0,1049.0,1099.0,1078.0,52.0,31.0,26692.0,57526.86,23898.0,934.0,
FG2508.ZCE,20250711,1099.0,1078.0,1095.0,1114.0,1091.0,1099.0,1100.0,21.0,22.0,92328.0,199862.46,46747.0,22849.0,
FG2508.ZCE,20250714,1099.0,1100.0,1100.0,1110.0,1091.0,1109.0,1099.0,9.0,-1.0,22743.0,49969.9,31107.0,-15640.0,
FG2508.ZCE,20250715,1109.0,1099.0,1106.0,1112.0,1070.0,1078.0,1093.0,-21.0,-6.0,14667.0,32055.08,23946.0,-7161.0,
FG2508.ZCE,20250716,1078.0,1093.0,1079.0,1085.0,1072.0,1084.0,1078.0,-9.0,-15.0,7738.0,16688.02,18999.0,-4947.0,
FG2508.ZCE,20250717,1084.0,1078.0,1082.0,1110.0,1082.0,1106.0,1092.0,28.0,14.0,8689.0,18978.91,13968.0,-5031.0,
FG2508.ZCE,20250718,1106.0,1092.0,1108.0,1134.0,1092.0,1094.0,1110.0,2.0,18.0,6470.0,14365.18,11921.0,-2047.0,
FG2508.ZCE,20250721,1094.0,1110.0,1104.0,1194.0,1101.0,1186.0,1160.0,76.0,50.0,9260.0,21486.1,9234.0,-2687.0,
FG2508.ZCE,20250722,1186.0,1160.0,1189.0,1264.0,1177.0,1253.0,1205.0,93.0,45.0,5385.0,12972.95,7778.0,-1456.0,
FG2508.ZCE,20250723,1253.0,1205.0,1250.0,1263.0,1189.0,1207.0,1221.0,2.0,16.0,3075.0,7508.97,6959.0,-819.0,
FG2508.ZCE,20250724,1207.0,1221.0,1207.0,1331.0,1198.0,1308.0,1258.0,87.0,37.0,4995.0,12568.67,6416.0,-543.0,
FG2508.ZCE,20250725,1308.0,1258.0,1315.0,1364.0,1315.0,1358.0,1344.0,100.0,86.0,2146.0,5767.77,5731.0,-685.0,
FG2508.ZCE,20250728,1358.0,1344.0,1351.0,1351.0,1223.0,1224.0,1280.0,-120.0,-64.0,1839.0,4706.5,5101.0,-630.0,
FG2508.ZCE,20250729,1224.0,1280.0,1224.0,1226.0,1164.0,1185.0,1175.0,-95.0,-105.0,2322.0,5455.4,5001.0,-100.0,
FG2508.ZCE,20250730,1185.0,1175.0,1177.0,1247.0,1162.0,1185.0,1213.0,10.0,38.0,2078.0,5040.2,4385.0,-616.0,
FG2508.ZCE,20250731,1185.0,1213.0,1169.0,1169.0,1103.0,1103.0,1134.0,-110.0,-79.0,1481.0,3358.55,3703.0,-682.0,
FG2508.ZCE,20250801,1103.0,1134.0,1108.0,1111.0,1053.0,1082.0,1092.0,-52.0,-42.0,223.0,486.91,3510.0,-193.0,
FG2508.ZCE,20250804,1082.0,1092.0,1060.0,1062.0,1060.0,1062.0,1062.0,-30.0,-30.0,52.0,110.41,3460.0,-50.0,
FG2508.ZCE,20250805,1062.0,1062.0,1063.0,1063.0,1053.0,1055.0,1055.0,-7.0,-7.0,170.0,358.78,3440.0,-20.0,
FG2508.ZCE,20250806,1055.0,1055.0,1064.0,1064.0,1064.0,1064.0,1064.0,9.0,9.0,30.0,63.84,3410.0,-30.0,
FG2508.ZCE,20250807,1064.0,1064.0,1072.0,1072.0,1072.0,1072.0,1072.0,8.0,8.0,5.0,10.72,3410.0,0.0,
FG2508.ZCE,20250808,1072.0,1072.0,1063.0,1063.0,1043.0,1053.0,1056.0,-19.0,-16.0,558.0,1178.35,2852.0,-558.0,
FG2508.ZCE,20250811,1053.0,1056.0,,,,1056.0,1056.0,0.0,0.0,0.0,0.0,2852.0,0.0,
FG2508.ZCE,20250812,1056.0,1056.0,1050.0,1050.0,1040.0,1045.0,1044.0,-11.0,-12.0,50.0,104.4,2802.0,-50.0,
FG2508.ZCE,20250813,1045.0,1044.0,1051.0,1060.0,1047.0,1060.0,1054.0,16.0,10.0,478.0,1007.25,2447.0,-355.0,
FG2508.ZCE,20250814,1060.0,1054.0,,,,1050.0,1050.0,-4.0,-4.0,604.0,1280.3,0.0,-2447.0,
1 ts_code trade_date pre_close pre_settle open high low close settle change1 change2 vol amount oi oi_chg delv_settle
2 FG2508.ZCE 20240815 1373.0 1369.0 1419.0 1356.0 1366.0 1375.0 -7.0 2.0 117.0 321.69 75.0
3 FG2508.ZCE 20240816 1366.0 1375.0 1363.0 1380.0 1363.0 1372.0 1374.0 -3.0 -1.0 21.0 57.69 77.0 2.0
4 FG2508.ZCE 20240819 1372.0 1374.0 1361.0 1375.0 1355.0 1364.0 1364.0 -10.0 -10.0 34.0 92.77 84.0 7.0
5 FG2508.ZCE 20240820 1364.0 1364.0 1370.0 1376.0 1355.0 1373.0 1373.0 9.0 9.0 98.0 269.04 155.0 71.0
6 FG2508.ZCE 20240821 1373.0 1373.0 1380.0 1396.0 1366.0 1396.0 1386.0 23.0 13.0 100.0 277.15 195.0 40.0
7 FG2508.ZCE 20240822 1396.0 1386.0 1388.0 1404.0 1356.0 1364.0 1385.0 -22.0 -1.0 157.0 435.04 236.0 41.0
8 FG2508.ZCE 20240823 1364.0 1385.0 1374.0 1374.0 1355.0 1355.0 1364.0 -30.0 -21.0 74.0 201.84 243.0 7.0
9 FG2508.ZCE 20240826 1355.0 1364.0 1356.0 1372.0 1339.0 1352.0 1352.0 -12.0 -12.0 196.0 530.13 273.0 30.0
10 FG2508.ZCE 20240827 1352.0 1352.0 1361.0 1375.0 1346.0 1367.0 1358.0 15.0 6.0 130.0 353.06 332.0 59.0
11 FG2508.ZCE 20240828 1367.0 1358.0 1366.0 1375.0 1348.0 1359.0 1358.0 1.0 0.0 96.0 260.79 323.0 -9.0
12 FG2508.ZCE 20240829 1359.0 1358.0 1349.0 1371.0 1349.0 1360.0 1360.0 2.0 2.0 65.0 176.86 326.0 3.0
13 FG2508.ZCE 20240830 1360.0 1360.0 1364.0 1385.0 1355.0 1376.0 1372.0 16.0 12.0 55.0 150.91 343.0 17.0
14 FG2508.ZCE 20240902 1376.0 1372.0 1365.0 1377.0 1341.0 1348.0 1357.0 -24.0 -15.0 339.0 920.07 466.0 123.0
15 FG2508.ZCE 20240903 1348.0 1357.0 1347.0 1356.0 1318.0 1328.0 1337.0 -29.0 -20.0 284.0 759.34 563.0 97.0
16 FG2508.ZCE 20240904 1328.0 1337.0 1325.0 1330.0 1256.0 1266.0 1293.0 -71.0 -44.0 456.0 1178.83 625.0 62.0
17 FG2508.ZCE 20240905 1266.0 1293.0 1271.0 1306.0 1256.0 1264.0 1277.0 -29.0 -16.0 401.0 1024.08 715.0 90.0
18 FG2508.ZCE 20240906 1264.0 1277.0 1274.0 1278.0 1242.0 1256.0 1265.0 -21.0 -12.0 464.0 1173.52 779.0 64.0
19 FG2508.ZCE 20240909 1256.0 1265.0 1260.0 1263.0 1232.0 1244.0 1246.0 -21.0 -19.0 218.0 543.11 852.0 73.0
20 FG2508.ZCE 20240910 1244.0 1246.0 1240.0 1246.0 1230.0 1230.0 1236.0 -16.0 -10.0 173.0 427.83 891.0 39.0
21 FG2508.ZCE 20240911 1230.0 1236.0 1228.0 1234.0 1200.0 1230.0 1216.0 -6.0 -20.0 376.0 914.59 946.0 55.0
22 FG2508.ZCE 20240912 1230.0 1216.0 1227.0 1238.0 1200.0 1213.0 1216.0 -3.0 0.0 458.0 1114.09 1006.0 60.0
23 FG2508.ZCE 20240913 1213.0 1216.0 1220.0 1235.0 1216.0 1219.0 1226.0 3.0 10.0 424.0 1039.98 1065.0 59.0
24 FG2508.ZCE 20240918 1219.0 1226.0 1215.0 1225.0 1194.0 1206.0 1206.0 -20.0 -20.0 485.0 1170.12 1092.0 27.0
25 FG2508.ZCE 20240919 1206.0 1206.0 1204.0 1243.0 1200.0 1241.0 1222.0 35.0 16.0 610.0 1491.01 1129.0 37.0
26 FG2508.ZCE 20240920 1241.0 1222.0 1238.0 1246.0 1209.0 1215.0 1230.0 -7.0 8.0 391.0 961.64 1083.0 -46.0
27 FG2508.ZCE 20240923 1215.0 1230.0 1217.0 1239.0 1203.0 1232.0 1223.0 2.0 -7.0 426.0 1041.92 1115.0 32.0
28 FG2508.ZCE 20240924 1232.0 1223.0 1225.0 1297.0 1224.0 1295.0 1257.0 72.0 34.0 486.0 1221.87 1142.0 27.0
29 FG2508.ZCE 20240925 1295.0 1257.0 1299.0 1365.0 1290.0 1318.0 1328.0 61.0 71.0 1449.0 3849.61 849.0 -293.0
30 FG2508.ZCE 20240926 1318.0 1328.0 1314.0 1345.0 1307.0 1341.0 1324.0 13.0 -4.0 641.0 1696.82 807.0 -42.0
31 FG2508.ZCE 20240927 1341.0 1324.0 1339.0 1394.0 1339.0 1394.0 1370.0 70.0 46.0 699.0 1915.74 730.0 -77.0
32 FG2508.ZCE 20240930 1394.0 1370.0 1385.0 1494.0 1385.0 1485.0 1453.0 115.0 83.0 973.0 2827.94 716.0 -14.0
33 FG2508.ZCE 20241008 1485.0 1453.0 1523.0 1551.0 1410.0 1417.0 1479.0 -36.0 26.0 1082.0 3201.49 715.0 -1.0
34 FG2508.ZCE 20241009 1417.0 1479.0 1427.0 1435.0 1398.0 1411.0 1418.0 -68.0 -61.0 478.0 1355.42 667.0 -48.0
35 FG2508.ZCE 20241010 1411.0 1418.0 1400.0 1470.0 1374.0 1424.0 1417.0 6.0 -1.0 955.0 2705.56 700.0 33.0
36 FG2508.ZCE 20241011 1424.0 1417.0 1414.0 1438.0 1414.0 1431.0 1427.0 14.0 10.0 567.0 1618.01 879.0 179.0
37 FG2508.ZCE 20241014 1431.0 1427.0 1434.0 1481.0 1425.0 1470.0 1451.0 43.0 24.0 570.0 1654.36 896.0 17.0
38 FG2508.ZCE 20241015 1470.0 1451.0 1450.0 1551.0 1450.0 1532.0 1517.0 81.0 66.0 815.0 2472.93 973.0 77.0
39 FG2508.ZCE 20241016 1532.0 1517.0 1543.0 1571.0 1525.0 1539.0 1551.0 22.0 34.0 736.0 2283.21 1013.0 40.0
40 FG2508.ZCE 20241017 1539.0 1551.0 1552.0 1560.0 1424.0 1425.0 1497.0 -126.0 -54.0 1232.0 3688.61 854.0 -159.0
41 FG2508.ZCE 20241018 1425.0 1497.0 1445.0 1504.0 1428.0 1484.0 1463.0 -13.0 -34.0 340.0 995.08 882.0 28.0
42 FG2508.ZCE 20241021 1484.0 1463.0 1476.0 1505.0 1471.0 1497.0 1487.0 34.0 24.0 192.0 571.02 911.0 29.0
43 FG2508.ZCE 20241022 1497.0 1487.0 1487.0 1523.0 1485.0 1505.0 1505.0 18.0 18.0 478.0 1438.37 914.0 3.0
44 FG2508.ZCE 20241023 1505.0 1505.0 1485.0 1522.0 1480.0 1497.0 1500.0 -8.0 -5.0 282.0 846.13 888.0 -26.0
45 FG2508.ZCE 20241024 1497.0 1500.0 1498.0 1554.0 1490.0 1550.0 1522.0 50.0 22.0 478.0 1455.4 990.0 102.0
46 FG2508.ZCE 20241025 1550.0 1522.0 1550.0 1561.0 1528.0 1540.0 1542.0 18.0 20.0 874.0 2694.58 958.0 -32.0
47 FG2508.ZCE 20241028 1540.0 1542.0 1519.0 1588.0 1517.0 1582.0 1563.0 40.0 21.0 516.0 1613.24 1121.0 163.0
48 FG2508.ZCE 20241029 1582.0 1563.0 1574.0 1594.0 1549.0 1560.0 1572.0 -3.0 9.0 398.0 1251.28 1141.0 20.0
49 FG2508.ZCE 20241030 1560.0 1572.0 1577.0 1603.0 1544.0 1580.0 1577.0 8.0 5.0 423.0 1334.5 1182.0 41.0
50 FG2508.ZCE 20241031 1580.0 1577.0 1560.0 1592.0 1560.0 1580.0 1578.0 3.0 1.0 235.0 741.67 1179.0 -3.0
51 FG2508.ZCE 20241101 1580.0 1578.0 1592.0 1595.0 1560.0 1590.0 1579.0 12.0 1.0 291.0 918.89 1249.0 70.0
52 FG2508.ZCE 20241104 1590.0 1579.0 1611.0 1611.0 1550.0 1567.0 1567.0 -12.0 -12.0 562.0 1760.76 1175.0 -74.0
53 FG2508.ZCE 20241105 1567.0 1567.0 1583.0 1595.0 1546.0 1588.0 1568.0 21.0 1.0 386.0 1210.79 1135.0 -40.0
54 FG2508.ZCE 20241106 1588.0 1568.0 1579.0 1607.0 1578.0 1587.0 1587.0 19.0 19.0 226.0 717.24 1187.0 52.0
55 FG2508.ZCE 20241107 1587.0 1587.0 1580.0 1586.0 1566.0 1579.0 1576.0 -8.0 -11.0 128.0 403.35 1139.0 -48.0
56 FG2508.ZCE 20241108 1579.0 1576.0 1584.0 1593.0 1544.0 1553.0 1569.0 -23.0 -7.0 290.0 909.76 1100.0 -39.0
57 FG2508.ZCE 20241111 1553.0 1569.0 1544.0 1573.0 1495.0 1513.0 1535.0 -56.0 -34.0 549.0 1685.82 938.0 -162.0
58 FG2508.ZCE 20241112 1513.0 1535.0 1507.0 1522.0 1497.0 1510.0 1510.0 -25.0 -25.0 113.0 341.16 968.0 30.0
59 FG2508.ZCE 20241113 1510.0 1510.0 1513.0 1541.0 1503.0 1528.0 1524.0 18.0 14.0 105.0 320.07 998.0 30.0
60 FG2508.ZCE 20241114 1528.0 1524.0 1518.0 1535.0 1490.0 1490.0 1509.0 -34.0 -15.0 251.0 757.55 922.0 -76.0
61 FG2508.ZCE 20241115 1490.0 1509.0 1490.0 1500.0 1471.0 1474.0 1483.0 -35.0 -26.0 160.0 474.71 923.0 1.0
62 FG2508.ZCE 20241118 1474.0 1483.0 1475.0 1477.0 1447.0 1458.0 1459.0 -25.0 -24.0 202.0 589.41 899.0 -24.0
63 FG2508.ZCE 20241119 1458.0 1459.0 1459.0 1477.0 1451.0 1473.0 1464.0 14.0 5.0 121.0 354.21 931.0 32.0
64 FG2508.ZCE 20241120 1473.0 1464.0 1471.0 1471.0 1455.0 1462.0 1461.0 -2.0 -3.0 72.0 210.36 927.0 -4.0
65 FG2508.ZCE 20241121 1462.0 1461.0 1461.0 1492.0 1461.0 1478.0 1478.0 17.0 17.0 163.0 481.79 992.0 65.0
66 FG2508.ZCE 20241122 1478.0 1478.0 1482.0 1484.0 1447.0 1450.0 1460.0 -28.0 -18.0 259.0 756.36 908.0 -84.0
67 FG2508.ZCE 20241125 1450.0 1460.0 1452.0 1473.0 1451.0 1461.0 1462.0 1.0 2.0 117.0 342.03 938.0 30.0
68 FG2508.ZCE 20241126 1461.0 1462.0 1455.0 1469.0 1444.0 1461.0 1454.0 -1.0 -8.0 221.0 642.69 954.0 16.0
69 FG2508.ZCE 20241127 1461.0 1454.0 1460.0 1475.0 1455.0 1459.0 1467.0 5.0 13.0 121.0 354.98 985.0 31.0
70 FG2508.ZCE 20241128 1459.0 1467.0 1459.0 1461.0 1449.0 1460.0 1453.0 -7.0 -14.0 119.0 345.74 949.0 -36.0
71 FG2508.ZCE 20241129 1460.0 1453.0 1469.0 1481.0 1458.0 1469.0 1471.0 16.0 18.0 342.0 1006.17 1064.0 115.0
72 FG2508.ZCE 20241202 1469.0 1471.0 1470.0 1507.0 1464.0 1503.0 1485.0 32.0 14.0 237.0 703.77 1201.0 137.0
73 FG2508.ZCE 20241203 1503.0 1485.0 1501.0 1501.0 1486.0 1495.0 1495.0 10.0 10.0 154.0 460.45 1269.0 68.0
74 FG2508.ZCE 20241204 1495.0 1495.0 1488.0 1488.0 1464.0 1464.0 1469.0 -31.0 -26.0 420.0 1233.58 1127.0 -142.0
75 FG2508.ZCE 20241205 1464.0 1469.0 1469.0 1469.0 1425.0 1432.0 1458.0 -37.0 -11.0 1137.0 3315.39 1502.0 375.0
76 FG2508.ZCE 20241206 1432.0 1458.0 1438.0 1446.0 1425.0 1439.0 1433.0 -19.0 -25.0 196.0 561.78 1528.0 26.0
77 FG2508.ZCE 20241209 1439.0 1433.0 1439.0 1441.0 1406.0 1414.0 1421.0 -19.0 -12.0 356.0 1011.46 1500.0 -28.0
78 FG2508.ZCE 20241210 1414.0 1421.0 1430.0 1493.0 1430.0 1451.0 1465.0 30.0 44.0 470.0 1377.36 1553.0 53.0
79 FG2508.ZCE 20241211 1451.0 1465.0 1455.0 1462.0 1444.0 1457.0 1453.0 -8.0 -12.0 381.0 1107.11 1696.0 143.0
80 FG2508.ZCE 20241212 1457.0 1453.0 1457.0 1475.0 1454.0 1472.0 1464.0 19.0 11.0 123.0 360.1 1740.0 44.0
81 FG2508.ZCE 20241213 1472.0 1464.0 1461.0 1462.0 1435.0 1438.0 1443.0 -26.0 -21.0 519.0 1498.11 1864.0 124.0
82 FG2508.ZCE 20241216 1438.0 1443.0 1436.0 1436.0 1398.0 1424.0 1415.0 -19.0 -28.0 499.0 1412.44 1903.0 39.0
83 FG2508.ZCE 20241217 1424.0 1415.0 1418.0 1440.0 1412.0 1436.0 1421.0 21.0 6.0 593.0 1685.29 2389.0 486.0
84 FG2508.ZCE 20241218 1436.0 1421.0 1438.0 1448.0 1428.0 1429.0 1436.0 8.0 15.0 186.0 534.3 2440.0 51.0
85 FG2508.ZCE 20241219 1429.0 1436.0 1436.0 1477.0 1430.0 1458.0 1459.0 22.0 23.0 638.0 1862.32 2860.0 420.0
86 FG2508.ZCE 20241220 1458.0 1459.0 1452.0 1459.0 1438.0 1443.0 1450.0 -16.0 -9.0 266.0 771.65 2836.0 -24.0
87 FG2508.ZCE 20241223 1443.0 1450.0 1438.0 1453.0 1428.0 1442.0 1449.0 -8.0 -1.0 1113.0 3224.38 3828.0 992.0
88 FG2508.ZCE 20241224 1442.0 1449.0 1445.0 1464.0 1438.0 1464.0 1453.0 15.0 4.0 56.0 162.76 3839.0 11.0
89 FG2508.ZCE 20241225 1464.0 1453.0 1460.0 1462.0 1439.0 1440.0 1449.0 -13.0 -4.0 156.0 452.0 3843.0 4.0
90 FG2508.ZCE 20241226 1440.0 1449.0 1440.0 1444.0 1414.0 1418.0 1438.0 -31.0 -11.0 1831.0 5266.15 5191.0 1348.0
91 FG2508.ZCE 20241227 1418.0 1438.0 1414.0 1415.0 1398.0 1401.0 1408.0 -37.0 -30.0 230.0 647.57 5261.0 70.0
92 FG2508.ZCE 20241230 1401.0 1408.0 1398.0 1409.0 1389.0 1395.0 1401.0 -13.0 -7.0 266.0 745.25 5318.0 57.0
93 FG2508.ZCE 20241231 1395.0 1401.0 1393.0 1399.0 1374.0 1379.0 1384.0 -22.0 -17.0 214.0 592.54 5303.0 -15.0
94 FG2508.ZCE 20250102 1379.0 1384.0 1379.0 1394.0 1375.0 1389.0 1386.0 5.0 2.0 211.0 584.96 5360.0 57.0
95 FG2508.ZCE 20250103 1389.0 1386.0 1400.0 1400.0 1375.0 1389.0 1385.0 3.0 -1.0 248.0 686.85 5362.0 2.0
96 FG2508.ZCE 20250106 1389.0 1385.0 1385.0 1407.0 1377.0 1381.0 1397.0 -4.0 12.0 532.0 1486.21 5657.0 295.0
97 FG2508.ZCE 20250107 1381.0 1397.0 1387.0 1398.0 1380.0 1384.0 1391.0 -13.0 -6.0 937.0 2606.48 6421.0 764.0
98 FG2508.ZCE 20250108 1384.0 1391.0 1387.0 1393.0 1352.0 1353.0 1375.0 -38.0 -16.0 804.0 2210.59 6496.0 75.0
99 FG2508.ZCE 20250109 1353.0 1375.0 1353.0 1374.0 1348.0 1368.0 1358.0 -7.0 -17.0 524.0 1423.63 6814.0 318.0
100 FG2508.ZCE 20250110 1368.0 1358.0 1367.0 1373.0 1358.0 1358.0 1362.0 0.0 4.0 319.0 869.08 7007.0 193.0
101 FG2508.ZCE 20250113 1358.0 1362.0 1362.0 1418.0 1362.0 1410.0 1390.0 48.0 28.0 376.0 1045.42 7037.0 30.0
102 FG2508.ZCE 20250114 1410.0 1390.0 1400.0 1440.0 1400.0 1436.0 1424.0 46.0 34.0 588.0 1674.74 7155.0 118.0
103 FG2508.ZCE 20250115 1436.0 1424.0 1435.0 1449.0 1430.0 1444.0 1442.0 20.0 18.0 551.0 1589.12 7430.0 275.0
104 FG2508.ZCE 20250116 1444.0 1442.0 1442.0 1488.0 1436.0 1486.0 1455.0 44.0 13.0 552.0 1606.68 7728.0 298.0
105 FG2508.ZCE 20250117 1486.0 1455.0 1482.0 1512.0 1468.0 1506.0 1490.0 51.0 35.0 372.0 1108.65 7827.0 99.0
106 FG2508.ZCE 20250120 1506.0 1490.0 1505.0 1513.0 1468.0 1479.0 1494.0 -11.0 4.0 309.0 923.23 7797.0 -30.0
107 FG2508.ZCE 20250121 1479.0 1494.0 1489.0 1494.0 1469.0 1475.0 1479.0 -19.0 -15.0 204.0 603.44 7833.0 36.0
108 FG2508.ZCE 20250122 1475.0 1479.0 1473.0 1474.0 1457.0 1467.0 1464.0 -12.0 -15.0 168.0 492.0 7889.0 56.0
109 FG2508.ZCE 20250123 1467.0 1464.0 1467.0 1478.0 1455.0 1459.0 1464.0 -5.0 0.0 364.0 1065.66 7708.0 -181.0
110 FG2508.ZCE 20250124 1459.0 1464.0 1450.0 1469.0 1445.0 1467.0 1459.0 3.0 -5.0 61.0 178.05 7707.0 -1.0
111 FG2508.ZCE 20250127 1467.0 1459.0 1459.0 1466.0 1438.0 1441.0 1450.0 -18.0 -9.0 161.0 466.83 7735.0 28.0
112 FG2508.ZCE 20250205 1441.0 1450.0 1417.0 1437.0 1401.0 1408.0 1421.0 -42.0 -29.0 153.0 434.83 7718.0 -17.0
113 FG2508.ZCE 20250206 1408.0 1421.0 1415.0 1420.0 1404.0 1412.0 1415.0 -9.0 -6.0 1672.0 4730.83 9202.0 1484.0
114 FG2508.ZCE 20250207 1412.0 1415.0 1413.0 1435.0 1405.0 1424.0 1415.0 9.0 0.0 1100.0 3112.3 10165.0 963.0
115 FG2508.ZCE 20250210 1424.0 1415.0 1422.0 1425.0 1398.0 1418.0 1412.0 3.0 -3.0 228.0 644.03 10163.0 -2.0
116 FG2508.ZCE 20250211 1418.0 1412.0 1417.0 1422.0 1396.0 1398.0 1407.0 -14.0 -5.0 212.0 596.65 10177.0 14.0
117 FG2508.ZCE 20250212 1398.0 1407.0 1393.0 1400.0 1388.0 1399.0 1394.0 -8.0 -13.0 475.0 1324.15 10083.0 -94.0
118 FG2508.ZCE 20250213 1399.0 1394.0 1405.0 1412.0 1344.0 1344.0 1377.0 -50.0 -17.0 753.0 2074.18 10026.0 -57.0
119 FG2508.ZCE 20250214 1344.0 1377.0 1344.0 1351.0 1331.0 1334.0 1340.0 -43.0 -37.0 624.0 1671.97 10082.0 56.0
120 FG2508.ZCE 20250217 1334.0 1340.0 1334.0 1347.0 1320.0 1345.0 1335.0 5.0 -5.0 397.0 1059.75 10128.0 46.0
121 FG2508.ZCE 20250218 1345.0 1335.0 1341.0 1352.0 1336.0 1345.0 1343.0 10.0 8.0 313.0 840.78 10118.0 -10.0
122 FG2508.ZCE 20250219 1345.0 1343.0 1349.0 1355.0 1339.0 1340.0 1346.0 -3.0 3.0 103.0 277.31 10122.0 4.0
123 FG2508.ZCE 20250220 1340.0 1346.0 1350.0 1364.0 1348.0 1355.0 1356.0 9.0 10.0 238.0 645.49 10119.0 -3.0
124 FG2508.ZCE 20250221 1355.0 1356.0 1368.0 1369.0 1334.0 1338.0 1350.0 -18.0 -6.0 512.0 1382.33 9959.0 -160.0
125 FG2508.ZCE 20250224 1338.0 1350.0 1336.0 1352.0 1330.0 1343.0 1342.0 -7.0 -8.0 560.0 1503.2 9635.0 -324.0
126 FG2508.ZCE 20250225 1343.0 1342.0 1351.0 1352.0 1320.0 1323.0 1331.0 -19.0 -11.0 449.0 1195.58 9659.0 24.0
127 FG2508.ZCE 20250226 1323.0 1331.0 1324.0 1331.0 1314.0 1320.0 1323.0 -11.0 -8.0 1508.0 3990.07 9632.0 -27.0
128 FG2508.ZCE 20250227 1320.0 1323.0 1314.0 1340.0 1309.0 1335.0 1327.0 12.0 4.0 1934.0 5132.66 10883.0 1251.0
129 FG2508.ZCE 20250228 1335.0 1327.0 1339.0 1339.0 1301.0 1330.0 1319.0 3.0 -8.0 1691.0 4459.81 10334.0 -549.0
130 FG2508.ZCE 20250303 1330.0 1319.0 1326.0 1336.0 1309.0 1313.0 1321.0 -6.0 2.0 422.0 1114.53 10382.0 48.0
131 FG2508.ZCE 20250304 1313.0 1321.0 1316.0 1330.0 1315.0 1324.0 1322.0 3.0 1.0 517.0 1366.71 10489.0 107.0
132 FG2508.ZCE 20250305 1324.0 1322.0 1329.0 1330.0 1294.0 1299.0 1306.0 -23.0 -16.0 581.0 1517.57 10521.0 32.0
133 FG2508.ZCE 20250306 1299.0 1306.0 1294.0 1304.0 1287.0 1295.0 1295.0 -11.0 -11.0 327.0 846.69 10523.0 2.0
134 FG2508.ZCE 20250307 1295.0 1295.0 1295.0 1299.0 1278.0 1282.0 1288.0 -13.0 -7.0 375.0 965.88 10535.0 12.0
135 FG2508.ZCE 20250310 1282.0 1288.0 1283.0 1284.0 1255.0 1256.0 1263.0 -32.0 -25.0 787.0 1987.69 10313.0 -222.0
136 FG2508.ZCE 20250311 1256.0 1263.0 1258.0 1264.0 1247.0 1257.0 1254.0 -6.0 -9.0 409.0 1025.5 10354.0 41.0
137 FG2508.ZCE 20250312 1257.0 1254.0 1260.0 1269.0 1242.0 1247.0 1253.0 -7.0 -1.0 605.0 1515.62 10310.0 -44.0
138 FG2508.ZCE 20250313 1247.0 1253.0 1249.0 1260.0 1235.0 1251.0 1247.0 -2.0 -6.0 515.0 1284.37 10294.0 -16.0
139 FG2508.ZCE 20250314 1251.0 1247.0 1251.0 1270.0 1241.0 1267.0 1255.0 20.0 8.0 497.0 1247.6 10234.0 -60.0
140 FG2508.ZCE 20250317 1267.0 1255.0 1261.0 1286.0 1255.0 1268.0 1272.0 13.0 17.0 1084.0 2757.62 10272.0 38.0
141 FG2508.ZCE 20250318 1268.0 1272.0 1273.0 1281.0 1251.0 1255.0 1266.0 -17.0 -6.0 696.0 1762.48 10162.0 -110.0
142 FG2508.ZCE 20250319 1255.0 1266.0 1260.0 1267.0 1243.0 1262.0 1255.0 -4.0 -11.0 375.0 941.52 10190.0 28.0
143 FG2508.ZCE 20250320 1262.0 1255.0 1261.0 1266.0 1247.0 1256.0 1254.0 1.0 -1.0 287.0 719.92 10199.0 9.0
144 FG2508.ZCE 20250321 1256.0 1254.0 1258.0 1261.0 1239.0 1251.0 1248.0 -3.0 -6.0 397.0 990.71 10199.0 0.0
145 FG2508.ZCE 20250324 1251.0 1248.0 1247.0 1296.0 1246.0 1289.0 1281.0 41.0 33.0 7831.0 20070.8 14386.0 4187.0
146 FG2508.ZCE 20250325 1289.0 1281.0 1288.0 1293.0 1274.0 1291.0 1286.0 10.0 5.0 1129.0 2902.78 14531.0 145.0
147 FG2508.ZCE 20250326 1291.0 1286.0 1289.0 1295.0 1267.0 1268.0 1278.0 -18.0 -8.0 2208.0 5642.43 15235.0 704.0
148 FG2508.ZCE 20250327 1268.0 1278.0 1273.0 1277.0 1254.0 1265.0 1268.0 -13.0 -10.0 2380.0 6035.16 15458.0 223.0
149 FG2508.ZCE 20250328 1265.0 1268.0 1265.0 1266.0 1247.0 1252.0 1257.0 -16.0 -11.0 1217.0 3059.03 15533.0 75.0
150 FG2508.ZCE 20250331 1252.0 1257.0 1249.0 1252.0 1218.0 1220.0 1230.0 -37.0 -27.0 3100.0 7628.27 15273.0 -260.0
151 FG2508.ZCE 20250401 1220.0 1230.0 1225.0 1251.0 1214.0 1237.0 1233.0 7.0 3.0 7287.0 17972.47 17443.0 2170.0
152 FG2508.ZCE 20250402 1237.0 1233.0 1238.0 1240.0 1223.0 1232.0 1233.0 -1.0 0.0 2177.0 5366.9 17060.0 -383.0
153 FG2508.ZCE 20250403 1232.0 1233.0 1233.0 1238.0 1213.0 1219.0 1227.0 -14.0 -6.0 4423.0 10857.36 19001.0 1941.0
154 FG2508.ZCE 20250407 1219.0 1227.0 1199.0 1201.0 1156.0 1198.0 1188.0 -29.0 -39.0 4415.0 10491.42 18671.0 -330.0
155 FG2508.ZCE 20250408 1198.0 1188.0 1204.0 1221.0 1192.0 1197.0 1203.0 9.0 15.0 2740.0 6592.75 18837.0 166.0
156 FG2508.ZCE 20250409 1197.0 1203.0 1201.0 1213.0 1150.0 1200.0 1181.0 -3.0 -22.0 5136.0 12130.6 19090.0 253.0
157 FG2508.ZCE 20250410 1200.0 1181.0 1198.0 1240.0 1191.0 1216.0 1216.0 35.0 35.0 5105.0 12411.25 20014.0 924.0
158 FG2508.ZCE 20250411 1216.0 1216.0 1209.0 1215.0 1197.0 1207.0 1207.0 -9.0 -9.0 2203.0 5317.59 20046.0 32.0
159 FG2508.ZCE 20250414 1207.0 1207.0 1204.0 1216.0 1197.0 1206.0 1206.0 -1.0 -1.0 1506.0 3633.08 20162.0 116.0
160 FG2508.ZCE 20250415 1206.0 1206.0 1207.0 1210.0 1171.0 1183.0 1186.0 -23.0 -20.0 3103.0 7357.43 20315.0 153.0
161 FG2508.ZCE 20250416 1183.0 1186.0 1186.0 1192.0 1178.0 1187.0 1186.0 1.0 0.0 1032.0 2447.32 20056.0 -259.0
162 FG2508.ZCE 20250417 1187.0 1186.0 1189.0 1189.0 1165.0 1168.0 1176.0 -18.0 -10.0 933.0 2193.74 19873.0 -183.0
163 FG2508.ZCE 20250418 1168.0 1176.0 1167.0 1168.0 1122.0 1125.0 1144.0 -51.0 -32.0 5607.0 12826.9 17258.0 -2615.0
164 FG2508.ZCE 20250421 1125.0 1144.0 1121.0 1142.0 1114.0 1132.0 1125.0 -12.0 -19.0 4256.0 9576.88 18766.0 1508.0
165 FG2508.ZCE 20250422 1132.0 1125.0 1134.0 1140.0 1121.0 1127.0 1132.0 2.0 7.0 1718.0 3888.97 19041.0 275.0
166 FG2508.ZCE 20250423 1127.0 1132.0 1133.0 1158.0 1130.0 1155.0 1146.0 23.0 14.0 1698.0 3893.5 19100.0 59.0
167 FG2508.ZCE 20250424 1155.0 1146.0 1154.0 1160.0 1129.0 1136.0 1140.0 -10.0 -6.0 1301.0 2966.86 19164.0 64.0
168 FG2508.ZCE 20250425 1136.0 1140.0 1135.0 1142.0 1119.0 1124.0 1129.0 -16.0 -11.0 1486.0 3354.0 19070.0 -94.0
169 FG2508.ZCE 20250428 1124.0 1129.0 1124.0 1136.0 1118.0 1122.0 1126.0 -7.0 -3.0 938.0 2111.69 19080.0 10.0
170 FG2508.ZCE 20250429 1122.0 1126.0 1121.0 1128.0 1102.0 1108.0 1118.0 -18.0 -8.0 1002.0 2239.61 19137.0 57.0
171 FG2508.ZCE 20250430 1108.0 1118.0 1109.0 1110.0 1079.0 1086.0 1091.0 -32.0 -27.0 1871.0 4081.04 19244.0 107.0
172 FG2508.ZCE 20250506 1086.0 1091.0 1083.0 1091.0 1071.0 1076.0 1077.0 -15.0 -14.0 3876.0 8348.15 19075.0 -169.0
173 FG2508.ZCE 20250507 1076.0 1077.0 1080.0 1097.0 1076.0 1083.0 1085.0 6.0 8.0 8394.0 18207.14 19352.0 277.0
174 FG2508.ZCE 20250508 1083.0 1085.0 1080.0 1083.0 1059.0 1068.0 1066.0 -17.0 -19.0 7331.0 15627.26 19215.0 -137.0
175 FG2508.ZCE 20250509 1068.0 1066.0 1067.0 1071.0 1050.0 1051.0 1063.0 -15.0 -3.0 5988.0 12728.52 19108.0 -107.0
176 FG2508.ZCE 20250512 1051.0 1063.0 1050.0 1063.0 1039.0 1057.0 1052.0 -6.0 -11.0 7010.0 14743.64 19397.0 289.0
177 FG2508.ZCE 20250513 1057.0 1052.0 1065.0 1065.0 1029.0 1030.0 1043.0 -22.0 -9.0 6845.0 14284.23 20495.0 1098.0
178 FG2508.ZCE 20250514 1030.0 1043.0 1030.0 1064.0 1027.0 1060.0 1053.0 17.0 10.0 11161.0 23499.28 20929.0 434.0
179 FG2508.ZCE 20250515 1060.0 1053.0 1057.0 1062.0 1045.0 1049.0 1052.0 -4.0 -1.0 7327.0 15420.44 20992.0 63.0
180 FG2508.ZCE 20250516 1049.0 1052.0 1047.0 1053.0 1025.0 1025.0 1035.0 -27.0 -17.0 7012.0 14516.33 20872.0 -120.0
181 FG2508.ZCE 20250519 1025.0 1035.0 1028.0 1046.0 1026.0 1041.0 1038.0 6.0 3.0 6438.0 13366.83 20766.0 -106.0
182 FG2508.ZCE 20250520 1041.0 1038.0 1040.0 1057.0 1038.0 1045.0 1048.0 7.0 10.0 8635.0 18091.23 21260.0 494.0
183 FG2508.ZCE 20250521 1045.0 1048.0 1046.0 1056.0 1041.0 1054.0 1049.0 6.0 1.0 9412.0 19744.33 21874.0 614.0
184 FG2508.ZCE 20250522 1054.0 1049.0 1054.0 1057.0 1033.0 1041.0 1045.0 -8.0 -4.0 9079.0 18979.45 21889.0 15.0
185 FG2508.ZCE 20250523 1041.0 1045.0 1038.0 1043.0 1024.0 1024.0 1033.0 -21.0 -12.0 6293.0 13000.42 21967.0 78.0
186 FG2508.ZCE 20250526 1024.0 1033.0 1020.0 1053.0 1020.0 1039.0 1042.0 6.0 9.0 7188.0 14979.52 21807.0 -160.0
187 FG2508.ZCE 20250527 1039.0 1042.0 1044.0 1062.0 1035.0 1048.0 1046.0 6.0 4.0 8678.0 18148.68 21925.0 118.0
188 FG2508.ZCE 20250528 1048.0 1046.0 1047.0 1054.0 1027.0 1030.0 1039.0 -16.0 -7.0 8759.0 18194.65 22134.0 209.0
189 FG2508.ZCE 20250529 1030.0 1039.0 1027.0 1031.0 1001.0 1008.0 1011.0 -31.0 -28.0 13451.0 27203.02 22549.0 415.0
190 FG2508.ZCE 20250530 1008.0 1011.0 1008.0 1014.0 996.0 1007.0 1007.0 -4.0 -4.0 11606.0 23372.58 22250.0 -299.0
191 FG2508.ZCE 20250603 1007.0 1007.0 1007.0 1007.0 976.0 978.0 984.0 -29.0 -23.0 6034.0 11877.03 22216.0 -34.0
192 FG2508.ZCE 20250604 978.0 984.0 975.0 1013.0 975.0 1005.0 990.0 21.0 6.0 12545.0 24837.66 23010.0 794.0
193 FG2508.ZCE 20250605 1005.0 990.0 999.0 1000.0 977.0 981.0 984.0 -9.0 -6.0 9886.0 19451.6 23184.0 174.0
194 FG2508.ZCE 20250606 981.0 984.0 993.0 1017.0 988.0 1008.0 1005.0 24.0 21.0 24132.0 48516.37 22797.0 -387.0
195 FG2508.ZCE 20250609 1008.0 1005.0 1006.0 1026.0 1002.0 1013.0 1012.0 8.0 7.0 21003.0 42522.69 24067.0 1270.0
196 FG2508.ZCE 20250610 1013.0 1012.0 1011.0 1016.0 998.0 1005.0 1008.0 -7.0 -4.0 14677.0 29576.14 23703.0 -364.0
197 FG2508.ZCE 20250611 1005.0 1008.0 1006.0 1013.0 1001.0 1009.0 1007.0 1.0 -1.0 12330.0 24843.95 24150.0 447.0
198 FG2508.ZCE 20250612 1009.0 1007.0 1004.0 1009.0 989.0 995.0 997.0 -12.0 -10.0 18588.0 37072.03 25229.0 1079.0
199 FG2508.ZCE 20250613 995.0 997.0 995.0 1003.0 985.0 989.0 993.0 -8.0 -4.0 20414.0 40528.57 24861.0 -368.0
200 FG2508.ZCE 20250616 989.0 993.0 989.0 1001.0 983.0 996.0 993.0 3.0 0.0 11583.0 22993.58 24962.0 101.0
201 FG2508.ZCE 20250617 996.0 993.0 996.0 1001.0 986.0 993.0 992.0 0.0 -1.0 11810.0 23425.63 23638.0 -1324.0
202 FG2508.ZCE 20250618 993.0 992.0 995.0 1001.0 992.0 1000.0 997.0 8.0 5.0 8428.0 16808.65 23304.0 -334.0
203 FG2508.ZCE 20250619 1000.0 997.0 1000.0 1018.0 998.0 1013.0 1011.0 16.0 14.0 14324.0 28957.06 24016.0 712.0
204 FG2508.ZCE 20250620 1013.0 1011.0 1013.0 1032.0 1006.0 1022.0 1020.0 11.0 9.0 16128.0 32886.59 24090.0 74.0
205 FG2508.ZCE 20250623 1022.0 1020.0 1022.0 1026.0 1010.0 1020.0 1017.0 0.0 -3.0 12633.0 25700.07 24247.0 157.0
206 FG2508.ZCE 20250624 1020.0 1017.0 1018.0 1036.0 1016.0 1028.0 1026.0 11.0 9.0 17777.0 36488.82 25981.0 1734.0
207 FG2508.ZCE 20250625 1028.0 1026.0 1027.0 1029.0 1019.0 1026.0 1024.0 0.0 -2.0 15164.0 31056.93 26422.0 441.0
208 FG2508.ZCE 20250626 1026.0 1024.0 1026.0 1033.0 1015.0 1024.0 1024.0 0.0 0.0 14296.0 29287.82 26454.0 32.0
209 FG2508.ZCE 20250627 1024.0 1024.0 1024.0 1039.0 1021.0 1027.0 1029.0 3.0 5.0 21148.0 43521.58 27201.0 747.0
210 FG2508.ZCE 20250630 1027.0 1029.0 1027.0 1040.0 1009.0 1015.0 1025.0 -14.0 -4.0 24898.0 51036.52 27038.0 -163.0
211 FG2508.ZCE 20250701 1015.0 1025.0 1011.0 1014.0 985.0 991.0 995.0 -34.0 -30.0 14373.0 28597.26 24587.0 -2451.0
212 FG2508.ZCE 20250702 991.0 995.0 994.0 1056.0 992.0 1052.0 1033.0 57.0 38.0 30065.0 62101.31 31914.0 7327.0
213 FG2508.ZCE 20250703 1052.0 1033.0 1044.0 1067.0 1036.0 1046.0 1051.0 13.0 18.0 27461.0 57731.46 29836.0 -2078.0
214 FG2508.ZCE 20250704 1046.0 1051.0 1038.0 1057.0 1035.0 1041.0 1045.0 -10.0 -6.0 15458.0 32311.18 26623.0 -3213.0
215 FG2508.ZCE 20250707 1041.0 1045.0 1042.0 1048.0 1032.0 1037.0 1040.0 -8.0 -5.0 8518.0 17716.37 25112.0 -1511.0
216 FG2508.ZCE 20250708 1037.0 1040.0 1036.0 1051.0 1032.0 1041.0 1041.0 1.0 1.0 9849.0 20509.53 23781.0 -1331.0
217 FG2508.ZCE 20250709 1041.0 1041.0 1042.0 1055.0 1038.0 1051.0 1047.0 10.0 6.0 9467.0 19791.8 22964.0 -817.0
218 FG2508.ZCE 20250710 1051.0 1047.0 1051.0 1113.0 1049.0 1099.0 1078.0 52.0 31.0 26692.0 57526.86 23898.0 934.0
219 FG2508.ZCE 20250711 1099.0 1078.0 1095.0 1114.0 1091.0 1099.0 1100.0 21.0 22.0 92328.0 199862.46 46747.0 22849.0
220 FG2508.ZCE 20250714 1099.0 1100.0 1100.0 1110.0 1091.0 1109.0 1099.0 9.0 -1.0 22743.0 49969.9 31107.0 -15640.0
221 FG2508.ZCE 20250715 1109.0 1099.0 1106.0 1112.0 1070.0 1078.0 1093.0 -21.0 -6.0 14667.0 32055.08 23946.0 -7161.0
222 FG2508.ZCE 20250716 1078.0 1093.0 1079.0 1085.0 1072.0 1084.0 1078.0 -9.0 -15.0 7738.0 16688.02 18999.0 -4947.0
223 FG2508.ZCE 20250717 1084.0 1078.0 1082.0 1110.0 1082.0 1106.0 1092.0 28.0 14.0 8689.0 18978.91 13968.0 -5031.0
224 FG2508.ZCE 20250718 1106.0 1092.0 1108.0 1134.0 1092.0 1094.0 1110.0 2.0 18.0 6470.0 14365.18 11921.0 -2047.0
225 FG2508.ZCE 20250721 1094.0 1110.0 1104.0 1194.0 1101.0 1186.0 1160.0 76.0 50.0 9260.0 21486.1 9234.0 -2687.0
226 FG2508.ZCE 20250722 1186.0 1160.0 1189.0 1264.0 1177.0 1253.0 1205.0 93.0 45.0 5385.0 12972.95 7778.0 -1456.0
227 FG2508.ZCE 20250723 1253.0 1205.0 1250.0 1263.0 1189.0 1207.0 1221.0 2.0 16.0 3075.0 7508.97 6959.0 -819.0
228 FG2508.ZCE 20250724 1207.0 1221.0 1207.0 1331.0 1198.0 1308.0 1258.0 87.0 37.0 4995.0 12568.67 6416.0 -543.0
229 FG2508.ZCE 20250725 1308.0 1258.0 1315.0 1364.0 1315.0 1358.0 1344.0 100.0 86.0 2146.0 5767.77 5731.0 -685.0
230 FG2508.ZCE 20250728 1358.0 1344.0 1351.0 1351.0 1223.0 1224.0 1280.0 -120.0 -64.0 1839.0 4706.5 5101.0 -630.0
231 FG2508.ZCE 20250729 1224.0 1280.0 1224.0 1226.0 1164.0 1185.0 1175.0 -95.0 -105.0 2322.0 5455.4 5001.0 -100.0
232 FG2508.ZCE 20250730 1185.0 1175.0 1177.0 1247.0 1162.0 1185.0 1213.0 10.0 38.0 2078.0 5040.2 4385.0 -616.0
233 FG2508.ZCE 20250731 1185.0 1213.0 1169.0 1169.0 1103.0 1103.0 1134.0 -110.0 -79.0 1481.0 3358.55 3703.0 -682.0
234 FG2508.ZCE 20250801 1103.0 1134.0 1108.0 1111.0 1053.0 1082.0 1092.0 -52.0 -42.0 223.0 486.91 3510.0 -193.0
235 FG2508.ZCE 20250804 1082.0 1092.0 1060.0 1062.0 1060.0 1062.0 1062.0 -30.0 -30.0 52.0 110.41 3460.0 -50.0
236 FG2508.ZCE 20250805 1062.0 1062.0 1063.0 1063.0 1053.0 1055.0 1055.0 -7.0 -7.0 170.0 358.78 3440.0 -20.0
237 FG2508.ZCE 20250806 1055.0 1055.0 1064.0 1064.0 1064.0 1064.0 1064.0 9.0 9.0 30.0 63.84 3410.0 -30.0
238 FG2508.ZCE 20250807 1064.0 1064.0 1072.0 1072.0 1072.0 1072.0 1072.0 8.0 8.0 5.0 10.72 3410.0 0.0
239 FG2508.ZCE 20250808 1072.0 1072.0 1063.0 1063.0 1043.0 1053.0 1056.0 -19.0 -16.0 558.0 1178.35 2852.0 -558.0
240 FG2508.ZCE 20250811 1053.0 1056.0 1056.0 1056.0 0.0 0.0 0.0 0.0 2852.0 0.0
241 FG2508.ZCE 20250812 1056.0 1056.0 1050.0 1050.0 1040.0 1045.0 1044.0 -11.0 -12.0 50.0 104.4 2802.0 -50.0
242 FG2508.ZCE 20250813 1045.0 1044.0 1051.0 1060.0 1047.0 1060.0 1054.0 16.0 10.0 478.0 1007.25 2447.0 -355.0
243 FG2508.ZCE 20250814 1060.0 1054.0 1050.0 1050.0 -4.0 -4.0 604.0 1280.3 0.0 -2447.0