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/FG2511.csv
+244
View File
@@ -0,0 +1,244 @@
ts_code,trade_date,pre_close,pre_settle,open,high,low,close,settle,change1,change2,vol,amount,oi,oi_chg,delv_settle
FG2511.ZCE,20241115,,1528.0,1505.0,1507.0,1482.0,1482.0,1494.0,-46.0,-34.0,32.0,95.6,16.0,,
FG2511.ZCE,20241118,1482.0,1494.0,1481.0,1491.0,1462.0,1475.0,1474.0,-19.0,-20.0,64.0,188.67,43.0,27.0,
FG2511.ZCE,20241119,1475.0,1474.0,1476.0,1486.0,1461.0,1485.0,1474.0,11.0,0.0,33.0,97.29,54.0,11.0,
FG2511.ZCE,20241120,1485.0,1474.0,1477.0,1477.0,1470.0,1475.0,1474.0,1.0,0.0,18.0,53.05,49.0,-5.0,
FG2511.ZCE,20241121,1475.0,1474.0,1478.0,1504.0,1475.0,1491.0,1491.0,17.0,17.0,26.0,77.54,58.0,9.0,
FG2511.ZCE,20241122,1491.0,1491.0,1492.0,1492.0,1460.0,1464.0,1472.0,-27.0,-19.0,15.0,44.16,58.0,0.0,
FG2511.ZCE,20241125,1464.0,1472.0,1467.0,1482.0,1460.0,1462.0,1467.0,-10.0,-5.0,93.0,272.92,86.0,28.0,
FG2511.ZCE,20241126,1462.0,1467.0,1468.0,1475.0,1458.0,1466.0,1465.0,-1.0,-2.0,96.0,281.32,130.0,44.0,
FG2511.ZCE,20241127,1466.0,1465.0,1467.0,1475.0,1460.0,1464.0,1468.0,-1.0,3.0,68.0,199.63,179.0,49.0,
FG2511.ZCE,20241128,1464.0,1468.0,1462.0,1466.0,1456.0,1462.0,1459.0,-6.0,-9.0,32.0,93.38,165.0,-14.0,
FG2511.ZCE,20241129,1462.0,1459.0,1462.0,1482.0,1458.0,1466.0,1469.0,7.0,10.0,208.0,610.96,320.0,155.0,
FG2511.ZCE,20241202,1466.0,1469.0,1470.0,1500.0,1458.0,1496.0,1478.0,27.0,9.0,135.0,398.96,414.0,94.0,
FG2511.ZCE,20241203,1496.0,1478.0,1496.0,1496.0,1481.0,1489.0,1489.0,11.0,11.0,94.0,279.88,472.0,58.0,
FG2511.ZCE,20241204,1489.0,1489.0,1484.0,1484.0,1463.0,1463.0,1470.0,-26.0,-19.0,176.0,517.39,460.0,-12.0,
FG2511.ZCE,20241205,1463.0,1470.0,1457.0,1474.0,1445.0,1449.0,1460.0,-21.0,-10.0,539.0,1573.71,289.0,-171.0,
FG2511.ZCE,20241206,1449.0,1460.0,1430.0,1460.0,1430.0,1444.0,1446.0,-16.0,-14.0,124.0,358.53,282.0,-7.0,
FG2511.ZCE,20241209,1444.0,1446.0,1447.0,1449.0,1419.0,1429.0,1432.0,-17.0,-14.0,203.0,581.34,269.0,-13.0,
FG2511.ZCE,20241210,1429.0,1432.0,1466.0,1498.0,1456.0,1460.0,1475.0,28.0,43.0,261.0,770.09,374.0,105.0,
FG2511.ZCE,20241211,1460.0,1475.0,1457.0,1464.0,1454.0,1461.0,1458.0,-14.0,-17.0,82.0,239.18,369.0,-5.0,
FG2511.ZCE,20241212,1461.0,1458.0,1465.0,1476.0,1460.0,1476.0,1469.0,18.0,11.0,104.0,305.47,436.0,67.0,
FG2511.ZCE,20241213,1476.0,1469.0,1468.0,1468.0,1444.0,1449.0,1455.0,-20.0,-14.0,339.0,986.33,320.0,-116.0,
FG2511.ZCE,20241216,1449.0,1455.0,1442.0,1460.0,1412.0,1429.0,1428.0,-26.0,-27.0,371.0,1059.37,362.0,42.0,
FG2511.ZCE,20241217,1429.0,1428.0,1425.0,1442.0,1415.0,1436.0,1428.0,8.0,0.0,289.0,825.29,535.0,173.0,
FG2511.ZCE,20241218,1436.0,1428.0,1440.0,1452.0,1430.0,1430.0,1440.0,2.0,12.0,183.0,527.02,613.0,78.0,
FG2511.ZCE,20241219,1430.0,1440.0,1434.0,1474.0,1434.0,1457.0,1453.0,17.0,13.0,209.0,607.51,746.0,133.0,
FG2511.ZCE,20241220,1457.0,1453.0,1453.0,1457.0,1441.0,1443.0,1448.0,-10.0,-5.0,75.0,217.22,704.0,-42.0,
FG2511.ZCE,20241223,1443.0,1448.0,1435.0,1451.0,1431.0,1439.0,1441.0,-9.0,-7.0,63.0,181.62,691.0,-13.0,
FG2511.ZCE,20241224,1439.0,1441.0,1440.0,1462.0,1440.0,1462.0,1454.0,21.0,13.0,34.0,98.88,704.0,13.0,
FG2511.ZCE,20241225,1462.0,1454.0,1459.0,1459.0,1442.0,1443.0,1450.0,-11.0,-4.0,116.0,336.32,707.0,3.0,
FG2511.ZCE,20241226,1443.0,1450.0,1438.0,1443.0,1420.0,1427.0,1429.0,-23.0,-21.0,206.0,588.67,565.0,-142.0,
FG2511.ZCE,20241227,1427.0,1429.0,1424.0,1427.0,1412.0,1412.0,1420.0,-17.0,-9.0,298.0,846.5,449.0,-116.0,
FG2511.ZCE,20241230,1412.0,1420.0,1410.0,1416.0,1402.0,1405.0,1409.0,-15.0,-11.0,64.0,180.37,451.0,2.0,
FG2511.ZCE,20241231,1405.0,1409.0,1405.0,1406.0,1385.0,1387.0,1396.0,-22.0,-13.0,173.0,483.15,471.0,20.0,
FG2511.ZCE,20250102,1387.0,1396.0,1387.0,1398.0,1378.0,1393.0,1388.0,-3.0,-8.0,116.0,322.04,457.0,-14.0,
FG2511.ZCE,20250103,1393.0,1388.0,1385.0,1391.0,1378.0,1381.0,1384.0,-7.0,-4.0,93.0,257.34,462.0,5.0,
FG2511.ZCE,20250106,1381.0,1384.0,1380.0,1398.0,1372.0,1372.0,1382.0,-12.0,-2.0,165.0,456.02,495.0,33.0,
FG2511.ZCE,20250107,1372.0,1382.0,1376.0,1387.0,1370.0,1376.0,1379.0,-6.0,-3.0,59.0,162.7,500.0,5.0,
FG2511.ZCE,20250108,1376.0,1379.0,1375.0,1387.0,1350.0,1350.0,1368.0,-29.0,-11.0,384.0,1050.86,501.0,1.0,
FG2511.ZCE,20250109,1350.0,1368.0,1351.0,1366.0,1345.0,1361.0,1356.0,-7.0,-12.0,198.0,537.14,551.0,50.0,
FG2511.ZCE,20250110,1361.0,1356.0,1361.0,1364.0,1352.0,1354.0,1358.0,-2.0,2.0,56.0,152.12,557.0,6.0,
FG2511.ZCE,20250113,1354.0,1358.0,1355.0,1407.0,1354.0,1399.0,1384.0,41.0,26.0,450.0,1245.91,622.0,65.0,
FG2511.ZCE,20250114,1399.0,1384.0,1398.0,1426.0,1395.0,1421.0,1413.0,37.0,29.0,626.0,1768.46,880.0,258.0,
FG2511.ZCE,20250115,1421.0,1413.0,1418.0,1432.0,1416.0,1422.0,1425.0,9.0,12.0,513.0,1462.5,1044.0,164.0,
FG2511.ZCE,20250116,1422.0,1425.0,1405.0,1464.0,1405.0,1464.0,1435.0,39.0,10.0,305.0,875.36,1135.0,91.0,
FG2511.ZCE,20250117,1464.0,1435.0,1456.0,1482.0,1440.0,1475.0,1462.0,40.0,27.0,322.0,941.33,1226.0,91.0,
FG2511.ZCE,20250120,1475.0,1462.0,1470.0,1489.0,1437.0,1451.0,1467.0,-11.0,5.0,319.0,935.63,1182.0,-44.0,
FG2511.ZCE,20250121,1451.0,1467.0,1447.0,1465.0,1443.0,1443.0,1453.0,-24.0,-14.0,434.0,1261.21,1450.0,268.0,
FG2511.ZCE,20250122,1443.0,1453.0,1443.0,1444.0,1428.0,1433.0,1436.0,-20.0,-17.0,235.0,674.74,1491.0,41.0,
FG2511.ZCE,20250123,1433.0,1436.0,1437.0,1449.0,1425.0,1431.0,1437.0,-5.0,1.0,174.0,499.96,1527.0,36.0,
FG2511.ZCE,20250124,1431.0,1437.0,1420.0,1441.0,1420.0,1441.0,1433.0,4.0,-4.0,43.0,123.22,1528.0,1.0,
FG2511.ZCE,20250127,1441.0,1433.0,1432.0,1439.0,1412.0,1412.0,1423.0,-21.0,-10.0,122.0,347.2,1556.0,28.0,
FG2511.ZCE,20250205,1412.0,1423.0,1400.0,1413.0,1366.0,1391.0,1400.0,-32.0,-23.0,240.0,671.82,1526.0,-30.0,
FG2511.ZCE,20250206,1391.0,1400.0,1392.0,1400.0,1384.0,1395.0,1393.0,-5.0,-7.0,124.0,345.48,1513.0,-13.0,
FG2511.ZCE,20250207,1395.0,1393.0,1393.0,1422.0,1390.0,1412.0,1413.0,19.0,20.0,455.0,1285.6,1771.0,258.0,
FG2511.ZCE,20250210,1412.0,1413.0,1413.0,1413.0,1388.0,1410.0,1406.0,-3.0,-7.0,369.0,1037.32,1927.0,156.0,
FG2511.ZCE,20250211,1410.0,1406.0,1398.0,1408.0,1392.0,1396.0,1400.0,-10.0,-6.0,246.0,688.62,1917.0,-10.0,
FG2511.ZCE,20250212,1396.0,1400.0,1390.0,1394.0,1381.0,1390.0,1387.0,-10.0,-13.0,117.0,324.61,1905.0,-12.0,
FG2511.ZCE,20250213,1390.0,1387.0,1393.0,1397.0,1355.0,1356.0,1376.0,-31.0,-11.0,487.0,1339.78,1909.0,4.0,
FG2511.ZCE,20250214,1356.0,1376.0,1360.0,1362.0,1346.0,1349.0,1353.0,-27.0,-23.0,313.0,846.79,2031.0,122.0,
FG2511.ZCE,20250217,1349.0,1353.0,1349.0,1361.0,1339.0,1358.0,1352.0,5.0,-1.0,332.0,897.59,2078.0,47.0,
FG2511.ZCE,20250218,1358.0,1352.0,1353.0,1361.0,1349.0,1356.0,1355.0,4.0,3.0,143.0,387.52,2082.0,4.0,
FG2511.ZCE,20250219,1356.0,1355.0,1361.0,1364.0,1352.0,1354.0,1359.0,-1.0,4.0,196.0,532.54,2149.0,67.0,
FG2511.ZCE,20250220,1354.0,1359.0,1359.0,1373.0,1359.0,1372.0,1368.0,13.0,9.0,163.0,445.87,2062.0,-87.0,
FG2511.ZCE,20250221,1372.0,1368.0,1378.0,1379.0,1356.0,1360.0,1368.0,-8.0,0.0,190.0,519.76,2064.0,2.0,
FG2511.ZCE,20250224,1360.0,1368.0,1358.0,1372.0,1354.0,1366.0,1364.0,-2.0,-4.0,162.0,442.09,2047.0,-17.0,
FG2511.ZCE,20250225,1366.0,1364.0,1370.0,1371.0,1350.0,1355.0,1358.0,-9.0,-6.0,233.0,632.83,2113.0,66.0,
FG2511.ZCE,20250226,1355.0,1358.0,1355.0,1361.0,1349.0,1350.0,1354.0,-8.0,-4.0,260.0,703.97,2149.0,36.0,
FG2511.ZCE,20250227,1350.0,1354.0,1351.0,1362.0,1345.0,1360.0,1354.0,6.0,0.0,172.0,465.82,2153.0,4.0,
FG2511.ZCE,20250228,1360.0,1354.0,1364.0,1364.0,1353.0,1363.0,1358.0,9.0,4.0,270.0,733.53,2132.0,-21.0,
FG2511.ZCE,20250303,1363.0,1358.0,1359.0,1367.0,1344.0,1347.0,1349.0,-11.0,-9.0,265.0,714.98,2169.0,37.0,
FG2511.ZCE,20250304,1347.0,1349.0,1351.0,1358.0,1345.0,1352.0,1352.0,3.0,3.0,145.0,392.22,2129.0,-40.0,
FG2511.ZCE,20250305,1352.0,1352.0,1357.0,1362.0,1327.0,1334.0,1340.0,-18.0,-12.0,406.0,1087.82,2178.0,49.0,
FG2511.ZCE,20250306,1334.0,1340.0,1323.0,1335.0,1319.0,1331.0,1329.0,-9.0,-11.0,268.0,712.22,2170.0,-8.0,
FG2511.ZCE,20250307,1331.0,1329.0,1329.0,1333.0,1311.0,1315.0,1324.0,-14.0,-5.0,146.0,386.51,2195.0,25.0,
FG2511.ZCE,20250310,1315.0,1324.0,1316.0,1316.0,1289.0,1292.0,1300.0,-32.0,-24.0,271.0,704.76,2226.0,31.0,
FG2511.ZCE,20250311,1292.0,1300.0,1294.0,1300.0,1283.0,1291.0,1291.0,-9.0,-9.0,239.0,616.95,2170.0,-56.0,
FG2511.ZCE,20250312,1291.0,1291.0,1294.0,1304.0,1276.0,1281.0,1289.0,-10.0,-2.0,288.0,742.24,2185.0,15.0,
FG2511.ZCE,20250313,1281.0,1289.0,1281.0,1293.0,1268.0,1282.0,1280.0,-7.0,-9.0,256.0,655.4,2172.0,-13.0,
FG2511.ZCE,20250314,1282.0,1280.0,1278.0,1299.0,1275.0,1295.0,1287.0,15.0,7.0,143.0,368.06,2161.0,-11.0,
FG2511.ZCE,20250317,1295.0,1287.0,1292.0,1313.0,1286.0,1292.0,1298.0,5.0,11.0,213.0,553.13,2155.0,-6.0,
FG2511.ZCE,20250318,1292.0,1298.0,1292.0,1310.0,1281.0,1283.0,1299.0,-15.0,1.0,483.0,1254.79,2179.0,24.0,
FG2511.ZCE,20250319,1283.0,1299.0,1289.0,1294.0,1273.0,1287.0,1285.0,-12.0,-14.0,236.0,606.37,2142.0,-37.0,
FG2511.ZCE,20250320,1287.0,1285.0,1284.0,1290.0,1274.0,1279.0,1280.0,-6.0,-5.0,283.0,724.45,2302.0,160.0,
FG2511.ZCE,20250321,1279.0,1280.0,1284.0,1285.0,1264.0,1272.0,1273.0,-8.0,-7.0,179.0,455.68,2297.0,-5.0,
FG2511.ZCE,20250324,1272.0,1273.0,1271.0,1328.0,1269.0,1318.0,1305.0,45.0,32.0,521.0,1359.78,2208.0,-89.0,
FG2511.ZCE,20250325,1318.0,1305.0,1325.0,1325.0,1308.0,1321.0,1316.0,16.0,11.0,239.0,629.03,2180.0,-28.0,
FG2511.ZCE,20250326,1321.0,1316.0,1317.0,1317.0,1300.0,1306.0,1311.0,-10.0,-5.0,242.0,634.37,2206.0,26.0,
FG2511.ZCE,20250327,1306.0,1311.0,1306.0,1314.0,1290.0,1300.0,1304.0,-11.0,-7.0,353.0,920.82,2141.0,-65.0,
FG2511.ZCE,20250328,1300.0,1304.0,1294.0,1301.0,1284.0,1286.0,1292.0,-18.0,-12.0,140.0,361.83,2143.0,2.0,
FG2511.ZCE,20250331,1286.0,1292.0,1288.0,1288.0,1256.0,1261.0,1282.0,-31.0,-10.0,3748.0,9608.06,5531.0,3388.0,
FG2511.ZCE,20250401,1261.0,1282.0,1265.0,1280.0,1247.0,1272.0,1260.0,-10.0,-22.0,621.0,1565.53,5495.0,-36.0,
FG2511.ZCE,20250402,1272.0,1260.0,1273.0,1273.0,1256.0,1270.0,1266.0,10.0,6.0,233.0,589.91,5500.0,5.0,
FG2511.ZCE,20250403,1270.0,1266.0,1266.0,1271.0,1245.0,1260.0,1264.0,-6.0,-2.0,515.0,1302.33,5318.0,-182.0,
FG2511.ZCE,20250407,1260.0,1264.0,1219.0,1239.0,1203.0,1231.0,1226.0,-33.0,-38.0,829.0,2033.4,5067.0,-251.0,
FG2511.ZCE,20250408,1231.0,1226.0,1239.0,1254.0,1221.0,1225.0,1235.0,-1.0,9.0,497.0,1227.31,5056.0,-11.0,
FG2511.ZCE,20250409,1225.0,1235.0,1226.0,1236.0,1182.0,1223.0,1208.0,-12.0,-27.0,994.0,2400.9,5164.0,108.0,
FG2511.ZCE,20250410,1223.0,1208.0,1221.0,1263.0,1213.0,1241.0,1242.0,33.0,34.0,984.0,2443.53,5074.0,-90.0,
FG2511.ZCE,20250411,1241.0,1242.0,1237.0,1239.0,1221.0,1231.0,1231.0,-11.0,-11.0,1202.0,2959.54,5421.0,347.0,
FG2511.ZCE,20250414,1231.0,1231.0,1226.0,1236.0,1221.0,1227.0,1229.0,-4.0,-2.0,441.0,1084.13,5462.0,41.0,
FG2511.ZCE,20250415,1227.0,1229.0,1221.0,1231.0,1193.0,1204.0,1206.0,-25.0,-23.0,623.0,1503.25,5428.0,-34.0,
FG2511.ZCE,20250416,1204.0,1206.0,1197.0,1213.0,1197.0,1209.0,1206.0,3.0,0.0,242.0,583.83,5418.0,-10.0,
FG2511.ZCE,20250417,1209.0,1206.0,1201.0,1204.0,1184.0,1187.0,1194.0,-19.0,-12.0,508.0,1212.66,5483.0,65.0,
FG2511.ZCE,20250418,1187.0,1194.0,1182.0,1185.0,1143.0,1144.0,1163.0,-50.0,-31.0,860.0,2000.02,5617.0,134.0,
FG2511.ZCE,20250421,1144.0,1163.0,1145.0,1163.0,1136.0,1156.0,1149.0,-7.0,-14.0,659.0,1514.72,5565.0,-52.0,
FG2511.ZCE,20250422,1156.0,1149.0,1155.0,1163.0,1142.0,1145.0,1154.0,-4.0,5.0,886.0,2045.54,5827.0,262.0,
FG2511.ZCE,20250423,1145.0,1154.0,1145.0,1175.0,1145.0,1173.0,1168.0,19.0,14.0,703.0,1642.09,6039.0,212.0,
FG2511.ZCE,20250424,1173.0,1168.0,1171.0,1172.0,1146.0,1153.0,1158.0,-15.0,-10.0,669.0,1550.01,6312.0,273.0,
FG2511.ZCE,20250425,1153.0,1158.0,1149.0,1159.0,1140.0,1143.0,1146.0,-15.0,-12.0,397.0,909.78,6302.0,-10.0,
FG2511.ZCE,20250428,1143.0,1146.0,1144.0,1156.0,1140.0,1145.0,1148.0,-1.0,2.0,365.0,838.18,6336.0,34.0,
FG2511.ZCE,20250429,1145.0,1148.0,1145.0,1151.0,1127.0,1133.0,1138.0,-15.0,-10.0,437.0,994.35,6311.0,-25.0,
FG2511.ZCE,20250430,1133.0,1138.0,1131.0,1132.0,1102.0,1107.0,1112.0,-31.0,-26.0,509.0,1132.45,6285.0,-26.0,
FG2511.ZCE,20250506,1107.0,1112.0,1109.0,1110.0,1086.0,1090.0,1095.0,-22.0,-17.0,392.0,858.49,6279.0,-6.0,
FG2511.ZCE,20250507,1090.0,1095.0,1097.0,1110.0,1089.0,1090.0,1098.0,-5.0,3.0,801.0,1759.57,6610.0,331.0,
FG2511.ZCE,20250508,1090.0,1098.0,1093.0,1093.0,1065.0,1078.0,1080.0,-20.0,-18.0,810.0,1750.31,6940.0,330.0,
FG2511.ZCE,20250509,1078.0,1080.0,1078.0,1079.0,1054.0,1054.0,1066.0,-26.0,-14.0,454.0,967.51,7011.0,71.0,
FG2511.ZCE,20250512,1054.0,1066.0,1055.0,1067.0,1041.0,1062.0,1053.0,-4.0,-13.0,936.0,1971.22,7096.0,85.0,
FG2511.ZCE,20250513,1062.0,1053.0,1068.0,1072.0,1032.0,1035.0,1047.0,-18.0,-6.0,1107.0,2318.44,7583.0,487.0,
FG2511.ZCE,20250514,1035.0,1047.0,1037.0,1066.0,1031.0,1063.0,1055.0,16.0,8.0,1511.0,3189.03,8117.0,534.0,
FG2511.ZCE,20250515,1063.0,1055.0,1059.0,1064.0,1047.0,1053.0,1055.0,-2.0,0.0,696.0,1468.22,8305.0,188.0,
FG2511.ZCE,20250516,1053.0,1055.0,1048.0,1055.0,1023.0,1024.0,1033.0,-31.0,-22.0,1360.0,2809.52,8953.0,648.0,
FG2511.ZCE,20250519,1024.0,1033.0,1027.0,1049.0,1026.0,1039.0,1038.0,6.0,5.0,3215.0,6673.99,8900.0,-53.0,
FG2511.ZCE,20250520,1039.0,1038.0,1037.0,1054.0,1036.0,1045.0,1046.0,7.0,8.0,732.0,1531.28,9057.0,157.0,
FG2511.ZCE,20250521,1045.0,1046.0,1042.0,1055.0,1039.0,1055.0,1046.0,9.0,0.0,456.0,954.21,9094.0,37.0,
FG2511.ZCE,20250522,1055.0,1046.0,1052.0,1056.0,1028.0,1038.0,1038.0,-8.0,-8.0,1047.0,2174.21,9417.0,323.0,
FG2511.ZCE,20250523,1038.0,1038.0,1034.0,1037.0,1020.0,1023.0,1028.0,-15.0,-10.0,958.0,1969.04,9589.0,172.0,
FG2511.ZCE,20250526,1023.0,1028.0,1022.0,1050.0,1022.0,1039.0,1038.0,11.0,10.0,1696.0,3522.41,9784.0,195.0,
FG2511.ZCE,20250527,1039.0,1038.0,1042.0,1061.0,1030.0,1047.0,1045.0,9.0,7.0,1139.0,2381.14,9968.0,184.0,
FG2511.ZCE,20250528,1047.0,1045.0,1045.0,1051.0,1025.0,1030.0,1035.0,-15.0,-10.0,1008.0,2087.22,10116.0,148.0,
FG2511.ZCE,20250529,1030.0,1035.0,1025.0,1032.0,1000.0,1005.0,1010.0,-30.0,-25.0,2946.0,5953.53,11329.0,1213.0,
FG2511.ZCE,20250530,1005.0,1010.0,1003.0,1010.0,990.0,1003.0,1003.0,-7.0,-7.0,4684.0,9396.26,8201.0,-3128.0,
FG2511.ZCE,20250603,1003.0,1003.0,991.0,994.0,971.0,972.0,979.0,-31.0,-24.0,2927.0,5731.31,9071.0,870.0,
FG2511.ZCE,20250604,972.0,979.0,976.0,1011.0,970.0,1005.0,987.0,26.0,8.0,5019.0,9908.39,9383.0,312.0,
FG2511.ZCE,20250605,1005.0,987.0,1000.0,1000.0,976.0,983.0,983.0,-4.0,-4.0,4071.0,8003.22,9959.0,576.0,
FG2511.ZCE,20250606,983.0,983.0,985.0,1024.0,985.0,1013.0,1012.0,30.0,29.0,8881.0,17981.6,9905.0,-54.0,
FG2511.ZCE,20250609,1013.0,1012.0,1015.0,1032.0,1005.0,1025.0,1020.0,13.0,8.0,9373.0,19111.56,10166.0,261.0,
FG2511.ZCE,20250610,1025.0,1020.0,1019.0,1023.0,1003.0,1013.0,1015.0,-7.0,-5.0,8580.0,17422.44,10399.0,233.0,
FG2511.ZCE,20250611,1013.0,1015.0,1011.0,1020.0,1007.0,1015.0,1013.0,0.0,-2.0,10005.0,20279.63,10610.0,211.0,
FG2511.ZCE,20250612,1015.0,1013.0,1013.0,1016.0,996.0,1001.0,1004.0,-12.0,-9.0,9070.0,18217.28,11093.0,483.0,
FG2511.ZCE,20250613,1001.0,1004.0,1000.0,1008.0,987.0,993.0,997.0,-11.0,-7.0,11241.0,22410.12,11355.0,262.0,
FG2511.ZCE,20250616,993.0,997.0,989.0,1004.0,986.0,998.0,994.0,1.0,-3.0,12639.0,25115.49,11864.0,509.0,
FG2511.ZCE,20250617,998.0,994.0,996.0,1003.0,986.0,993.0,993.0,-1.0,-1.0,12104.0,24035.44,11980.0,116.0,
FG2511.ZCE,20250618,993.0,993.0,991.0,1001.0,990.0,997.0,996.0,4.0,3.0,10829.0,21581.35,12323.0,343.0,
FG2511.ZCE,20250619,997.0,996.0,993.0,1019.0,993.0,1013.0,1009.0,17.0,13.0,15540.0,31362.48,12610.0,287.0,
FG2511.ZCE,20250620,1013.0,1009.0,1017.0,1033.0,1005.0,1023.0,1020.0,14.0,11.0,16224.0,33106.4,12339.0,-271.0,
FG2511.ZCE,20250623,1023.0,1020.0,1023.0,1026.0,1012.0,1021.0,1018.0,1.0,-2.0,12185.0,24818.11,12322.0,-17.0,
FG2511.ZCE,20250624,1021.0,1018.0,1021.0,1035.0,1017.0,1029.0,1027.0,11.0,9.0,16428.0,33728.24,13184.0,862.0,
FG2511.ZCE,20250625,1029.0,1027.0,1030.0,1031.0,1018.0,1029.0,1025.0,2.0,-2.0,14417.0,29559.67,13409.0,225.0,
FG2511.ZCE,20250626,1029.0,1025.0,1029.0,1035.0,1019.0,1032.0,1028.0,7.0,3.0,16386.0,33695.67,14343.0,934.0,
FG2511.ZCE,20250627,1032.0,1028.0,1029.0,1044.0,1027.0,1037.0,1035.0,9.0,7.0,18359.0,38007.3,14597.0,254.0,
FG2511.ZCE,20250630,1037.0,1035.0,1036.0,1050.0,1032.0,1035.0,1043.0,0.0,8.0,20946.0,43676.13,16279.0,1682.0,
FG2511.ZCE,20250701,1035.0,1043.0,1034.0,1036.0,1013.0,1019.0,1022.0,-24.0,-21.0,13913.0,28432.62,17802.0,1523.0,
FG2511.ZCE,20250702,1019.0,1022.0,1021.0,1091.0,1020.0,1086.0,1057.0,64.0,35.0,28258.0,59758.34,17865.0,63.0,
FG2511.ZCE,20250703,1086.0,1057.0,1080.0,1097.0,1065.0,1077.0,1081.0,20.0,24.0,26319.0,56883.9,18056.0,191.0,
FG2511.ZCE,20250704,1077.0,1081.0,1070.0,1085.0,1065.0,1066.0,1072.0,-15.0,-9.0,16634.0,35672.04,17939.0,-117.0,
FG2511.ZCE,20250707,1066.0,1072.0,1066.0,1072.0,1052.0,1057.0,1062.0,-15.0,-10.0,10582.0,22484.89,18813.0,874.0,
FG2511.ZCE,20250708,1057.0,1062.0,1058.0,1072.0,1056.0,1063.0,1063.0,1.0,1.0,10655.0,22652.93,18567.0,-246.0,
FG2511.ZCE,20250709,1063.0,1063.0,1067.0,1076.0,1062.0,1074.0,1071.0,11.0,8.0,21996.0,47101.91,18559.0,-8.0,
FG2511.ZCE,20250710,1074.0,1071.0,1077.0,1134.0,1072.0,1119.0,1097.0,48.0,26.0,40090.0,87926.48,17799.0,-760.0,
FG2511.ZCE,20250711,1119.0,1097.0,1122.0,1141.0,1116.0,1122.0,1127.0,25.0,30.0,29597.0,66715.96,16926.0,-873.0,
FG2511.ZCE,20250714,1122.0,1127.0,1124.0,1142.0,1114.0,1141.0,1123.0,14.0,-4.0,21590.0,48483.5,16759.0,-167.0,
FG2511.ZCE,20250715,1141.0,1123.0,1138.0,1145.0,1103.0,1120.0,1123.0,-3.0,0.0,21027.0,47238.88,16011.0,-748.0,
FG2511.ZCE,20250716,1120.0,1123.0,1115.0,1124.0,1107.0,1116.0,1114.0,-7.0,-9.0,12141.0,27059.95,15166.0,-845.0,
FG2511.ZCE,20250717,1116.0,1114.0,1117.0,1130.0,1114.0,1125.0,1123.0,11.0,9.0,19372.0,43513.69,16121.0,955.0,
FG2511.ZCE,20250718,1125.0,1123.0,1122.0,1149.0,1117.0,1123.0,1131.0,0.0,8.0,18024.0,40763.73,15029.0,-1092.0,
FG2511.ZCE,20250721,1123.0,1131.0,1135.0,1225.0,1127.0,1209.0,1186.0,78.0,55.0,32061.0,76073.53,15308.0,279.0,
FG2511.ZCE,20250722,1209.0,1186.0,1212.0,1293.0,1205.0,1293.0,1246.0,107.0,60.0,34942.0,87044.39,14975.0,-333.0,
FG2511.ZCE,20250723,1293.0,1246.0,1296.0,1311.0,1221.0,1254.0,1263.0,8.0,17.0,42639.0,107731.08,17088.0,2113.0,
FG2511.ZCE,20250724,1254.0,1263.0,1249.0,1376.0,1241.0,1343.0,1301.0,80.0,38.0,45704.0,118950.15,17673.0,585.0,
FG2511.ZCE,20250725,1343.0,1301.0,1345.0,1387.0,1345.0,1378.0,1369.0,77.0,68.0,41509.0,113619.96,16882.0,-791.0,
FG2511.ZCE,20250728,1378.0,1369.0,1371.0,1371.0,1245.0,1245.0,1303.0,-124.0,-66.0,51174.0,133374.89,17081.0,199.0,
FG2511.ZCE,20250729,1245.0,1303.0,1253.0,1260.0,1198.0,1250.0,1232.0,-53.0,-71.0,41070.0,101176.47,19169.0,2088.0,
FG2511.ZCE,20250730,1250.0,1232.0,1248.0,1315.0,1233.0,1255.0,1281.0,23.0,49.0,54345.0,139189.77,19611.0,442.0,
FG2511.ZCE,20250731,1255.0,1281.0,1245.0,1246.0,1165.0,1175.0,1208.0,-106.0,-73.0,39962.0,96515.6,19740.0,129.0,
FG2511.ZCE,20250801,1175.0,1208.0,1176.0,1193.0,1147.0,1168.0,1172.0,-40.0,-36.0,64433.0,151058.96,22572.0,2832.0,
FG2511.ZCE,20250804,1168.0,1172.0,1170.0,1180.0,1140.0,1167.0,1156.0,-5.0,-16.0,62596.0,144753.47,24131.0,1559.0,
FG2511.ZCE,20250805,1167.0,1156.0,1164.0,1181.0,1140.0,1165.0,1157.0,9.0,1.0,56628.0,131088.75,25526.0,1395.0,
FG2511.ZCE,20250806,1165.0,1157.0,1169.0,1179.0,1151.0,1168.0,1165.0,11.0,8.0,49309.0,114846.97,27311.0,1785.0,
FG2511.ZCE,20250807,1168.0,1165.0,1168.0,1180.0,1147.0,1158.0,1162.0,-7.0,-3.0,59191.0,137607.85,28622.0,1311.0,
FG2511.ZCE,20250808,1158.0,1162.0,1159.0,1159.0,1129.0,1141.0,1143.0,-21.0,-19.0,53597.0,122493.99,28343.0,-279.0,
FG2511.ZCE,20250811,1141.0,1143.0,1138.0,1168.0,1130.0,1158.0,1155.0,15.0,12.0,92361.0,213406.64,29970.0,1627.0,
FG2511.ZCE,20250812,1158.0,1155.0,1158.0,1189.0,1135.0,1169.0,1164.0,14.0,9.0,119958.0,279350.69,30969.0,999.0,
FG2511.ZCE,20250813,1169.0,1164.0,1166.0,1184.0,1149.0,1152.0,1171.0,-12.0,7.0,72231.0,169113.46,31612.0,643.0,
FG2511.ZCE,20250814,1152.0,1171.0,1148.0,1165.0,1128.0,1148.0,1151.0,-23.0,-20.0,68610.0,157883.42,32749.0,1137.0,
FG2511.ZCE,20250815,1148.0,1151.0,1148.0,1165.0,1136.0,1144.0,1149.0,-7.0,-2.0,66162.0,151988.44,35191.0,2442.0,
FG2511.ZCE,20250818,1144.0,1149.0,1146.0,1164.0,1120.0,1136.0,1143.0,-13.0,-6.0,79383.0,181404.48,37201.0,2010.0,
FG2511.ZCE,20250819,1136.0,1143.0,1137.0,1156.0,1113.0,1114.0,1135.0,-29.0,-8.0,62851.0,142650.04,39366.0,2165.0,
FG2511.ZCE,20250820,1114.0,1135.0,1115.0,1117.0,1066.0,1079.0,1086.0,-56.0,-49.0,90103.0,195783.78,42940.0,3574.0,
FG2511.ZCE,20250821,1079.0,1086.0,1082.0,1089.0,1061.0,1067.0,1073.0,-19.0,-13.0,92967.0,199549.06,45886.0,2946.0,
FG2511.ZCE,20250822,1067.0,1073.0,1070.0,1088.0,1064.0,1084.0,1073.0,11.0,0.0,52019.0,111644.51,44201.0,-1685.0,
FG2511.ZCE,20250825,1084.0,1073.0,1087.0,1116.0,1085.0,1097.0,1099.0,24.0,26.0,77269.0,169830.47,48654.0,4453.0,
FG2511.ZCE,20250826,1097.0,1099.0,1098.0,1102.0,1075.0,1076.0,1088.0,-23.0,-11.0,62645.0,136272.74,52880.0,4226.0,
FG2511.ZCE,20250827,1076.0,1088.0,1075.0,1089.0,1071.0,1077.0,1080.0,-11.0,-8.0,46095.0,99568.72,55773.0,2893.0,
FG2511.ZCE,20250828,1077.0,1080.0,1079.0,1079.0,1052.0,1074.0,1064.0,-6.0,-16.0,77849.0,165730.63,55136.0,-637.0,
FG2511.ZCE,20250829,1074.0,1064.0,1079.0,1083.0,1054.0,1074.0,1066.0,10.0,2.0,100445.0,214118.06,63132.0,7996.0,
FG2511.ZCE,20250901,1074.0,1066.0,1073.0,1073.0,1040.0,1051.0,1054.0,-15.0,-12.0,80728.0,170235.11,56118.0,-7014.0,
FG2511.ZCE,20250902,1051.0,1054.0,1053.0,1066.0,1040.0,1044.0,1051.0,-10.0,-3.0,73940.0,155354.11,59776.0,3658.0,
FG2511.ZCE,20250903,1044.0,1051.0,1044.0,1059.0,1039.0,1044.0,1048.0,-7.0,-3.0,47483.0,99481.99,60741.0,965.0,
FG2511.ZCE,20250904,1044.0,1048.0,1047.0,1052.0,1028.0,1044.0,1043.0,-4.0,-5.0,80036.0,166887.44,59942.0,-799.0,
FG2511.ZCE,20250905,1044.0,1043.0,1042.0,1102.0,1041.0,1090.0,1070.0,47.0,27.0,113100.0,242032.61,58711.0,-1231.0,
FG2511.ZCE,20250908,1090.0,1070.0,1093.0,1117.0,1069.0,1105.0,1092.0,35.0,22.0,113655.0,248167.13,63746.0,5035.0,
FG2511.ZCE,20250909,1105.0,1092.0,1109.0,1121.0,1095.0,1100.0,1110.0,8.0,18.0,84510.0,187668.49,57714.0,-6032.0,
FG2511.ZCE,20250910,1100.0,1110.0,1095.0,1100.0,1075.0,1092.0,1089.0,-18.0,-21.0,71442.0,155572.37,57738.0,24.0,
FG2511.ZCE,20250911,1092.0,1089.0,1086.0,1108.0,1085.0,1093.0,1095.0,4.0,6.0,76330.0,167149.89,58202.0,464.0,
FG2511.ZCE,20250912,1093.0,1095.0,1095.0,1095.0,1071.0,1082.0,1080.0,-13.0,-15.0,72810.0,157198.32,57617.0,-585.0,
FG2511.ZCE,20250915,1082.0,1080.0,1081.0,1108.0,1075.0,1098.0,1092.0,18.0,12.0,90782.0,198245.21,62447.0,4830.0,
FG2511.ZCE,20250916,1098.0,1092.0,1108.0,1127.0,1105.0,1120.0,1117.0,28.0,25.0,104080.0,232450.33,63988.0,1541.0,
FG2511.ZCE,20250917,1120.0,1117.0,1129.0,1129.0,1097.0,1107.0,1112.0,-10.0,-5.0,74787.0,166395.32,64299.0,311.0,
FG2511.ZCE,20250918,1107.0,1112.0,1108.0,1113.0,1080.0,1090.0,1095.0,-22.0,-17.0,71284.0,156092.29,63481.0,-818.0,
FG2511.ZCE,20250919,1090.0,1095.0,1093.0,1104.0,1084.0,1096.0,1095.0,1.0,0.0,64493.0,141220.65,65596.0,2115.0,
FG2511.ZCE,20250922,1096.0,1095.0,1102.0,1107.0,1067.0,1079.0,1087.0,-16.0,-8.0,104345.0,226888.15,66864.0,1268.0,
FG2511.ZCE,20250923,1079.0,1087.0,1077.0,1077.0,1056.0,1069.0,1067.0,-18.0,-20.0,91420.0,195070.28,67136.0,272.0,
FG2511.ZCE,20250924,1069.0,1067.0,1070.0,1152.0,1068.0,1119.0,1106.0,52.0,39.0,179322.0,396562.26,63385.0,-3751.0,
FG2511.ZCE,20250925,1119.0,1106.0,1133.0,1164.0,1124.0,1155.0,1145.0,49.0,39.0,172206.0,394480.86,61383.0,-2002.0,
FG2511.ZCE,20250926,1155.0,1145.0,1152.0,1154.0,1128.0,1131.0,1140.0,-14.0,-5.0,108976.0,248392.91,60557.0,-826.0,
FG2511.ZCE,20250929,1131.0,1140.0,1128.0,1132.0,1093.0,1110.0,1112.0,-30.0,-28.0,128019.0,284860.98,63444.0,2887.0,
FG2511.ZCE,20250930,1110.0,1112.0,1107.0,1124.0,1096.0,1097.0,1112.0,-15.0,0.0,73610.0,163782.13,60789.0,-2655.0,
FG2511.ZCE,20251009,1097.0,1112.0,1110.0,1119.0,1094.0,1109.0,1107.0,-3.0,-5.0,43961.0,97334.72,56983.0,-3806.0,
FG2511.ZCE,20251010,1109.0,1107.0,1119.0,1130.0,1102.0,1103.0,1117.0,-4.0,10.0,39925.0,89279.98,56142.0,-841.0,
FG2511.ZCE,20251013,1103.0,1117.0,1095.0,1099.0,1063.0,1079.0,1085.0,-38.0,-32.0,103409.0,225738.73,59108.0,2966.0,
FG2511.ZCE,20251014,1079.0,1085.0,1079.0,1079.0,1026.0,1036.0,1051.0,-49.0,-34.0,39990.0,84038.06,42025.0,-17083.0,
FG2511.ZCE,20251015,1036.0,1051.0,1035.0,1043.0,1023.0,1025.0,1031.0,-26.0,-20.0,16046.0,33090.46,35342.0,-6683.0,
FG2511.ZCE,20251016,1025.0,1031.0,1024.0,1042.0,1023.0,1042.0,1031.0,11.0,0.0,11835.0,24408.65,30604.0,-4738.0,
FG2511.ZCE,20251017,1042.0,1031.0,1035.0,1038.0,994.0,998.0,1019.0,-33.0,-12.0,14039.0,28607.1,26787.0,-3817.0,
FG2511.ZCE,20251020,998.0,1019.0,999.0,1020.0,987.0,992.0,1005.0,-27.0,-14.0,8655.0,17399.9,25406.0,-1381.0,
FG2511.ZCE,20251021,992.0,1005.0,989.0,1003.0,982.0,991.0,992.0,-14.0,-13.0,6324.0,12552.78,23376.0,-2030.0,
FG2511.ZCE,20251022,991.0,992.0,991.0,996.0,980.0,990.0,992.0,-2.0,0.0,7646.0,15167.23,21728.0,-1648.0,
FG2511.ZCE,20251023,990.0,992.0,994.0,1004.0,983.0,1001.0,996.0,9.0,4.0,9862.0,19636.48,19248.0,-2480.0,
FG2511.ZCE,20251024,1001.0,996.0,998.0,1002.0,988.0,994.0,996.0,-2.0,0.0,5893.0,11739.53,17443.0,-1805.0,
FG2511.ZCE,20251027,994.0,996.0,989.0,1002.0,984.0,994.0,992.0,-2.0,-4.0,5615.0,11137.72,15592.0,-1851.0,
FG2511.ZCE,20251028,994.0,992.0,994.0,1006.0,992.0,997.0,999.0,5.0,7.0,5824.0,11633.16,13823.0,-1769.0,
FG2511.ZCE,20251029,997.0,999.0,997.0,1012.0,992.0,1002.0,1002.0,3.0,3.0,5880.0,11784.29,12383.0,-1440.0,
FG2511.ZCE,20251030,1002.0,1002.0,1000.0,1000.0,981.0,986.0,989.0,-16.0,-13.0,8589.0,16987.58,7502.0,-4881.0,
FG2511.ZCE,20251031,986.0,989.0,988.0,1009.0,982.0,1009.0,991.0,20.0,2.0,8031.0,15914.82,1021.0,-6481.0,
FG2511.ZCE,20251103,1009.0,991.0,1004.0,1026.0,995.0,1013.0,1008.0,22.0,17.0,406.0,818.59,714.0,-307.0,
FG2511.ZCE,20251104,1013.0,1008.0,1010.0,1015.0,1010.0,1015.0,1010.0,7.0,2.0,55.0,111.14,659.0,-55.0,
FG2511.ZCE,20251105,1015.0,1010.0,1015.0,1020.0,1010.0,1020.0,1013.0,10.0,3.0,51.0,103.3,659.0,0.0,
FG2511.ZCE,20251106,1020.0,1013.0,1026.0,1028.0,1015.0,1020.0,1023.0,7.0,10.0,52.0,106.44,607.0,-52.0,
FG2511.ZCE,20251107,1020.0,1023.0,1020.0,1020.0,1001.0,1017.0,1013.0,-6.0,-10.0,130.0,263.43,597.0,-10.0,
FG2511.ZCE,20251110,1017.0,1013.0,987.0,988.0,980.0,980.0,981.0,-33.0,-32.0,65.0,127.48,532.0,-65.0,
FG2511.ZCE,20251111,980.0,981.0,970.0,980.0,960.0,970.0,971.0,-11.0,-10.0,54.0,104.92,530.0,-2.0,
FG2511.ZCE,20251112,970.0,971.0,980.0,980.0,970.0,970.0,977.0,-1.0,6.0,15.0,29.3,524.0,-6.0,
FG2511.ZCE,20251113,970.0,977.0,970.0,975.0,965.0,975.0,971.0,-2.0,-6.0,56.0,108.75,506.0,-18.0,
FG2511.ZCE,20251114,975.0,971.0,970.0,970.0,958.0,958.0,962.0,-13.0,-9.0,103.0,198.2,0.0,-506.0,
1 ts_code trade_date pre_close pre_settle open high low close settle change1 change2 vol amount oi oi_chg delv_settle
2 FG2511.ZCE 20241115 1528.0 1505.0 1507.0 1482.0 1482.0 1494.0 -46.0 -34.0 32.0 95.6 16.0
3 FG2511.ZCE 20241118 1482.0 1494.0 1481.0 1491.0 1462.0 1475.0 1474.0 -19.0 -20.0 64.0 188.67 43.0 27.0
4 FG2511.ZCE 20241119 1475.0 1474.0 1476.0 1486.0 1461.0 1485.0 1474.0 11.0 0.0 33.0 97.29 54.0 11.0
5 FG2511.ZCE 20241120 1485.0 1474.0 1477.0 1477.0 1470.0 1475.0 1474.0 1.0 0.0 18.0 53.05 49.0 -5.0
6 FG2511.ZCE 20241121 1475.0 1474.0 1478.0 1504.0 1475.0 1491.0 1491.0 17.0 17.0 26.0 77.54 58.0 9.0
7 FG2511.ZCE 20241122 1491.0 1491.0 1492.0 1492.0 1460.0 1464.0 1472.0 -27.0 -19.0 15.0 44.16 58.0 0.0
8 FG2511.ZCE 20241125 1464.0 1472.0 1467.0 1482.0 1460.0 1462.0 1467.0 -10.0 -5.0 93.0 272.92 86.0 28.0
9 FG2511.ZCE 20241126 1462.0 1467.0 1468.0 1475.0 1458.0 1466.0 1465.0 -1.0 -2.0 96.0 281.32 130.0 44.0
10 FG2511.ZCE 20241127 1466.0 1465.0 1467.0 1475.0 1460.0 1464.0 1468.0 -1.0 3.0 68.0 199.63 179.0 49.0
11 FG2511.ZCE 20241128 1464.0 1468.0 1462.0 1466.0 1456.0 1462.0 1459.0 -6.0 -9.0 32.0 93.38 165.0 -14.0
12 FG2511.ZCE 20241129 1462.0 1459.0 1462.0 1482.0 1458.0 1466.0 1469.0 7.0 10.0 208.0 610.96 320.0 155.0
13 FG2511.ZCE 20241202 1466.0 1469.0 1470.0 1500.0 1458.0 1496.0 1478.0 27.0 9.0 135.0 398.96 414.0 94.0
14 FG2511.ZCE 20241203 1496.0 1478.0 1496.0 1496.0 1481.0 1489.0 1489.0 11.0 11.0 94.0 279.88 472.0 58.0
15 FG2511.ZCE 20241204 1489.0 1489.0 1484.0 1484.0 1463.0 1463.0 1470.0 -26.0 -19.0 176.0 517.39 460.0 -12.0
16 FG2511.ZCE 20241205 1463.0 1470.0 1457.0 1474.0 1445.0 1449.0 1460.0 -21.0 -10.0 539.0 1573.71 289.0 -171.0
17 FG2511.ZCE 20241206 1449.0 1460.0 1430.0 1460.0 1430.0 1444.0 1446.0 -16.0 -14.0 124.0 358.53 282.0 -7.0
18 FG2511.ZCE 20241209 1444.0 1446.0 1447.0 1449.0 1419.0 1429.0 1432.0 -17.0 -14.0 203.0 581.34 269.0 -13.0
19 FG2511.ZCE 20241210 1429.0 1432.0 1466.0 1498.0 1456.0 1460.0 1475.0 28.0 43.0 261.0 770.09 374.0 105.0
20 FG2511.ZCE 20241211 1460.0 1475.0 1457.0 1464.0 1454.0 1461.0 1458.0 -14.0 -17.0 82.0 239.18 369.0 -5.0
21 FG2511.ZCE 20241212 1461.0 1458.0 1465.0 1476.0 1460.0 1476.0 1469.0 18.0 11.0 104.0 305.47 436.0 67.0
22 FG2511.ZCE 20241213 1476.0 1469.0 1468.0 1468.0 1444.0 1449.0 1455.0 -20.0 -14.0 339.0 986.33 320.0 -116.0
23 FG2511.ZCE 20241216 1449.0 1455.0 1442.0 1460.0 1412.0 1429.0 1428.0 -26.0 -27.0 371.0 1059.37 362.0 42.0
24 FG2511.ZCE 20241217 1429.0 1428.0 1425.0 1442.0 1415.0 1436.0 1428.0 8.0 0.0 289.0 825.29 535.0 173.0
25 FG2511.ZCE 20241218 1436.0 1428.0 1440.0 1452.0 1430.0 1430.0 1440.0 2.0 12.0 183.0 527.02 613.0 78.0
26 FG2511.ZCE 20241219 1430.0 1440.0 1434.0 1474.0 1434.0 1457.0 1453.0 17.0 13.0 209.0 607.51 746.0 133.0
27 FG2511.ZCE 20241220 1457.0 1453.0 1453.0 1457.0 1441.0 1443.0 1448.0 -10.0 -5.0 75.0 217.22 704.0 -42.0
28 FG2511.ZCE 20241223 1443.0 1448.0 1435.0 1451.0 1431.0 1439.0 1441.0 -9.0 -7.0 63.0 181.62 691.0 -13.0
29 FG2511.ZCE 20241224 1439.0 1441.0 1440.0 1462.0 1440.0 1462.0 1454.0 21.0 13.0 34.0 98.88 704.0 13.0
30 FG2511.ZCE 20241225 1462.0 1454.0 1459.0 1459.0 1442.0 1443.0 1450.0 -11.0 -4.0 116.0 336.32 707.0 3.0
31 FG2511.ZCE 20241226 1443.0 1450.0 1438.0 1443.0 1420.0 1427.0 1429.0 -23.0 -21.0 206.0 588.67 565.0 -142.0
32 FG2511.ZCE 20241227 1427.0 1429.0 1424.0 1427.0 1412.0 1412.0 1420.0 -17.0 -9.0 298.0 846.5 449.0 -116.0
33 FG2511.ZCE 20241230 1412.0 1420.0 1410.0 1416.0 1402.0 1405.0 1409.0 -15.0 -11.0 64.0 180.37 451.0 2.0
34 FG2511.ZCE 20241231 1405.0 1409.0 1405.0 1406.0 1385.0 1387.0 1396.0 -22.0 -13.0 173.0 483.15 471.0 20.0
35 FG2511.ZCE 20250102 1387.0 1396.0 1387.0 1398.0 1378.0 1393.0 1388.0 -3.0 -8.0 116.0 322.04 457.0 -14.0
36 FG2511.ZCE 20250103 1393.0 1388.0 1385.0 1391.0 1378.0 1381.0 1384.0 -7.0 -4.0 93.0 257.34 462.0 5.0
37 FG2511.ZCE 20250106 1381.0 1384.0 1380.0 1398.0 1372.0 1372.0 1382.0 -12.0 -2.0 165.0 456.02 495.0 33.0
38 FG2511.ZCE 20250107 1372.0 1382.0 1376.0 1387.0 1370.0 1376.0 1379.0 -6.0 -3.0 59.0 162.7 500.0 5.0
39 FG2511.ZCE 20250108 1376.0 1379.0 1375.0 1387.0 1350.0 1350.0 1368.0 -29.0 -11.0 384.0 1050.86 501.0 1.0
40 FG2511.ZCE 20250109 1350.0 1368.0 1351.0 1366.0 1345.0 1361.0 1356.0 -7.0 -12.0 198.0 537.14 551.0 50.0
41 FG2511.ZCE 20250110 1361.0 1356.0 1361.0 1364.0 1352.0 1354.0 1358.0 -2.0 2.0 56.0 152.12 557.0 6.0
42 FG2511.ZCE 20250113 1354.0 1358.0 1355.0 1407.0 1354.0 1399.0 1384.0 41.0 26.0 450.0 1245.91 622.0 65.0
43 FG2511.ZCE 20250114 1399.0 1384.0 1398.0 1426.0 1395.0 1421.0 1413.0 37.0 29.0 626.0 1768.46 880.0 258.0
44 FG2511.ZCE 20250115 1421.0 1413.0 1418.0 1432.0 1416.0 1422.0 1425.0 9.0 12.0 513.0 1462.5 1044.0 164.0
45 FG2511.ZCE 20250116 1422.0 1425.0 1405.0 1464.0 1405.0 1464.0 1435.0 39.0 10.0 305.0 875.36 1135.0 91.0
46 FG2511.ZCE 20250117 1464.0 1435.0 1456.0 1482.0 1440.0 1475.0 1462.0 40.0 27.0 322.0 941.33 1226.0 91.0
47 FG2511.ZCE 20250120 1475.0 1462.0 1470.0 1489.0 1437.0 1451.0 1467.0 -11.0 5.0 319.0 935.63 1182.0 -44.0
48 FG2511.ZCE 20250121 1451.0 1467.0 1447.0 1465.0 1443.0 1443.0 1453.0 -24.0 -14.0 434.0 1261.21 1450.0 268.0
49 FG2511.ZCE 20250122 1443.0 1453.0 1443.0 1444.0 1428.0 1433.0 1436.0 -20.0 -17.0 235.0 674.74 1491.0 41.0
50 FG2511.ZCE 20250123 1433.0 1436.0 1437.0 1449.0 1425.0 1431.0 1437.0 -5.0 1.0 174.0 499.96 1527.0 36.0
51 FG2511.ZCE 20250124 1431.0 1437.0 1420.0 1441.0 1420.0 1441.0 1433.0 4.0 -4.0 43.0 123.22 1528.0 1.0
52 FG2511.ZCE 20250127 1441.0 1433.0 1432.0 1439.0 1412.0 1412.0 1423.0 -21.0 -10.0 122.0 347.2 1556.0 28.0
53 FG2511.ZCE 20250205 1412.0 1423.0 1400.0 1413.0 1366.0 1391.0 1400.0 -32.0 -23.0 240.0 671.82 1526.0 -30.0
54 FG2511.ZCE 20250206 1391.0 1400.0 1392.0 1400.0 1384.0 1395.0 1393.0 -5.0 -7.0 124.0 345.48 1513.0 -13.0
55 FG2511.ZCE 20250207 1395.0 1393.0 1393.0 1422.0 1390.0 1412.0 1413.0 19.0 20.0 455.0 1285.6 1771.0 258.0
56 FG2511.ZCE 20250210 1412.0 1413.0 1413.0 1413.0 1388.0 1410.0 1406.0 -3.0 -7.0 369.0 1037.32 1927.0 156.0
57 FG2511.ZCE 20250211 1410.0 1406.0 1398.0 1408.0 1392.0 1396.0 1400.0 -10.0 -6.0 246.0 688.62 1917.0 -10.0
58 FG2511.ZCE 20250212 1396.0 1400.0 1390.0 1394.0 1381.0 1390.0 1387.0 -10.0 -13.0 117.0 324.61 1905.0 -12.0
59 FG2511.ZCE 20250213 1390.0 1387.0 1393.0 1397.0 1355.0 1356.0 1376.0 -31.0 -11.0 487.0 1339.78 1909.0 4.0
60 FG2511.ZCE 20250214 1356.0 1376.0 1360.0 1362.0 1346.0 1349.0 1353.0 -27.0 -23.0 313.0 846.79 2031.0 122.0
61 FG2511.ZCE 20250217 1349.0 1353.0 1349.0 1361.0 1339.0 1358.0 1352.0 5.0 -1.0 332.0 897.59 2078.0 47.0
62 FG2511.ZCE 20250218 1358.0 1352.0 1353.0 1361.0 1349.0 1356.0 1355.0 4.0 3.0 143.0 387.52 2082.0 4.0
63 FG2511.ZCE 20250219 1356.0 1355.0 1361.0 1364.0 1352.0 1354.0 1359.0 -1.0 4.0 196.0 532.54 2149.0 67.0
64 FG2511.ZCE 20250220 1354.0 1359.0 1359.0 1373.0 1359.0 1372.0 1368.0 13.0 9.0 163.0 445.87 2062.0 -87.0
65 FG2511.ZCE 20250221 1372.0 1368.0 1378.0 1379.0 1356.0 1360.0 1368.0 -8.0 0.0 190.0 519.76 2064.0 2.0
66 FG2511.ZCE 20250224 1360.0 1368.0 1358.0 1372.0 1354.0 1366.0 1364.0 -2.0 -4.0 162.0 442.09 2047.0 -17.0
67 FG2511.ZCE 20250225 1366.0 1364.0 1370.0 1371.0 1350.0 1355.0 1358.0 -9.0 -6.0 233.0 632.83 2113.0 66.0
68 FG2511.ZCE 20250226 1355.0 1358.0 1355.0 1361.0 1349.0 1350.0 1354.0 -8.0 -4.0 260.0 703.97 2149.0 36.0
69 FG2511.ZCE 20250227 1350.0 1354.0 1351.0 1362.0 1345.0 1360.0 1354.0 6.0 0.0 172.0 465.82 2153.0 4.0
70 FG2511.ZCE 20250228 1360.0 1354.0 1364.0 1364.0 1353.0 1363.0 1358.0 9.0 4.0 270.0 733.53 2132.0 -21.0
71 FG2511.ZCE 20250303 1363.0 1358.0 1359.0 1367.0 1344.0 1347.0 1349.0 -11.0 -9.0 265.0 714.98 2169.0 37.0
72 FG2511.ZCE 20250304 1347.0 1349.0 1351.0 1358.0 1345.0 1352.0 1352.0 3.0 3.0 145.0 392.22 2129.0 -40.0
73 FG2511.ZCE 20250305 1352.0 1352.0 1357.0 1362.0 1327.0 1334.0 1340.0 -18.0 -12.0 406.0 1087.82 2178.0 49.0
74 FG2511.ZCE 20250306 1334.0 1340.0 1323.0 1335.0 1319.0 1331.0 1329.0 -9.0 -11.0 268.0 712.22 2170.0 -8.0
75 FG2511.ZCE 20250307 1331.0 1329.0 1329.0 1333.0 1311.0 1315.0 1324.0 -14.0 -5.0 146.0 386.51 2195.0 25.0
76 FG2511.ZCE 20250310 1315.0 1324.0 1316.0 1316.0 1289.0 1292.0 1300.0 -32.0 -24.0 271.0 704.76 2226.0 31.0
77 FG2511.ZCE 20250311 1292.0 1300.0 1294.0 1300.0 1283.0 1291.0 1291.0 -9.0 -9.0 239.0 616.95 2170.0 -56.0
78 FG2511.ZCE 20250312 1291.0 1291.0 1294.0 1304.0 1276.0 1281.0 1289.0 -10.0 -2.0 288.0 742.24 2185.0 15.0
79 FG2511.ZCE 20250313 1281.0 1289.0 1281.0 1293.0 1268.0 1282.0 1280.0 -7.0 -9.0 256.0 655.4 2172.0 -13.0
80 FG2511.ZCE 20250314 1282.0 1280.0 1278.0 1299.0 1275.0 1295.0 1287.0 15.0 7.0 143.0 368.06 2161.0 -11.0
81 FG2511.ZCE 20250317 1295.0 1287.0 1292.0 1313.0 1286.0 1292.0 1298.0 5.0 11.0 213.0 553.13 2155.0 -6.0
82 FG2511.ZCE 20250318 1292.0 1298.0 1292.0 1310.0 1281.0 1283.0 1299.0 -15.0 1.0 483.0 1254.79 2179.0 24.0
83 FG2511.ZCE 20250319 1283.0 1299.0 1289.0 1294.0 1273.0 1287.0 1285.0 -12.0 -14.0 236.0 606.37 2142.0 -37.0
84 FG2511.ZCE 20250320 1287.0 1285.0 1284.0 1290.0 1274.0 1279.0 1280.0 -6.0 -5.0 283.0 724.45 2302.0 160.0
85 FG2511.ZCE 20250321 1279.0 1280.0 1284.0 1285.0 1264.0 1272.0 1273.0 -8.0 -7.0 179.0 455.68 2297.0 -5.0
86 FG2511.ZCE 20250324 1272.0 1273.0 1271.0 1328.0 1269.0 1318.0 1305.0 45.0 32.0 521.0 1359.78 2208.0 -89.0
87 FG2511.ZCE 20250325 1318.0 1305.0 1325.0 1325.0 1308.0 1321.0 1316.0 16.0 11.0 239.0 629.03 2180.0 -28.0
88 FG2511.ZCE 20250326 1321.0 1316.0 1317.0 1317.0 1300.0 1306.0 1311.0 -10.0 -5.0 242.0 634.37 2206.0 26.0
89 FG2511.ZCE 20250327 1306.0 1311.0 1306.0 1314.0 1290.0 1300.0 1304.0 -11.0 -7.0 353.0 920.82 2141.0 -65.0
90 FG2511.ZCE 20250328 1300.0 1304.0 1294.0 1301.0 1284.0 1286.0 1292.0 -18.0 -12.0 140.0 361.83 2143.0 2.0
91 FG2511.ZCE 20250331 1286.0 1292.0 1288.0 1288.0 1256.0 1261.0 1282.0 -31.0 -10.0 3748.0 9608.06 5531.0 3388.0
92 FG2511.ZCE 20250401 1261.0 1282.0 1265.0 1280.0 1247.0 1272.0 1260.0 -10.0 -22.0 621.0 1565.53 5495.0 -36.0
93 FG2511.ZCE 20250402 1272.0 1260.0 1273.0 1273.0 1256.0 1270.0 1266.0 10.0 6.0 233.0 589.91 5500.0 5.0
94 FG2511.ZCE 20250403 1270.0 1266.0 1266.0 1271.0 1245.0 1260.0 1264.0 -6.0 -2.0 515.0 1302.33 5318.0 -182.0
95 FG2511.ZCE 20250407 1260.0 1264.0 1219.0 1239.0 1203.0 1231.0 1226.0 -33.0 -38.0 829.0 2033.4 5067.0 -251.0
96 FG2511.ZCE 20250408 1231.0 1226.0 1239.0 1254.0 1221.0 1225.0 1235.0 -1.0 9.0 497.0 1227.31 5056.0 -11.0
97 FG2511.ZCE 20250409 1225.0 1235.0 1226.0 1236.0 1182.0 1223.0 1208.0 -12.0 -27.0 994.0 2400.9 5164.0 108.0
98 FG2511.ZCE 20250410 1223.0 1208.0 1221.0 1263.0 1213.0 1241.0 1242.0 33.0 34.0 984.0 2443.53 5074.0 -90.0
99 FG2511.ZCE 20250411 1241.0 1242.0 1237.0 1239.0 1221.0 1231.0 1231.0 -11.0 -11.0 1202.0 2959.54 5421.0 347.0
100 FG2511.ZCE 20250414 1231.0 1231.0 1226.0 1236.0 1221.0 1227.0 1229.0 -4.0 -2.0 441.0 1084.13 5462.0 41.0
101 FG2511.ZCE 20250415 1227.0 1229.0 1221.0 1231.0 1193.0 1204.0 1206.0 -25.0 -23.0 623.0 1503.25 5428.0 -34.0
102 FG2511.ZCE 20250416 1204.0 1206.0 1197.0 1213.0 1197.0 1209.0 1206.0 3.0 0.0 242.0 583.83 5418.0 -10.0
103 FG2511.ZCE 20250417 1209.0 1206.0 1201.0 1204.0 1184.0 1187.0 1194.0 -19.0 -12.0 508.0 1212.66 5483.0 65.0
104 FG2511.ZCE 20250418 1187.0 1194.0 1182.0 1185.0 1143.0 1144.0 1163.0 -50.0 -31.0 860.0 2000.02 5617.0 134.0
105 FG2511.ZCE 20250421 1144.0 1163.0 1145.0 1163.0 1136.0 1156.0 1149.0 -7.0 -14.0 659.0 1514.72 5565.0 -52.0
106 FG2511.ZCE 20250422 1156.0 1149.0 1155.0 1163.0 1142.0 1145.0 1154.0 -4.0 5.0 886.0 2045.54 5827.0 262.0
107 FG2511.ZCE 20250423 1145.0 1154.0 1145.0 1175.0 1145.0 1173.0 1168.0 19.0 14.0 703.0 1642.09 6039.0 212.0
108 FG2511.ZCE 20250424 1173.0 1168.0 1171.0 1172.0 1146.0 1153.0 1158.0 -15.0 -10.0 669.0 1550.01 6312.0 273.0
109 FG2511.ZCE 20250425 1153.0 1158.0 1149.0 1159.0 1140.0 1143.0 1146.0 -15.0 -12.0 397.0 909.78 6302.0 -10.0
110 FG2511.ZCE 20250428 1143.0 1146.0 1144.0 1156.0 1140.0 1145.0 1148.0 -1.0 2.0 365.0 838.18 6336.0 34.0
111 FG2511.ZCE 20250429 1145.0 1148.0 1145.0 1151.0 1127.0 1133.0 1138.0 -15.0 -10.0 437.0 994.35 6311.0 -25.0
112 FG2511.ZCE 20250430 1133.0 1138.0 1131.0 1132.0 1102.0 1107.0 1112.0 -31.0 -26.0 509.0 1132.45 6285.0 -26.0
113 FG2511.ZCE 20250506 1107.0 1112.0 1109.0 1110.0 1086.0 1090.0 1095.0 -22.0 -17.0 392.0 858.49 6279.0 -6.0
114 FG2511.ZCE 20250507 1090.0 1095.0 1097.0 1110.0 1089.0 1090.0 1098.0 -5.0 3.0 801.0 1759.57 6610.0 331.0
115 FG2511.ZCE 20250508 1090.0 1098.0 1093.0 1093.0 1065.0 1078.0 1080.0 -20.0 -18.0 810.0 1750.31 6940.0 330.0
116 FG2511.ZCE 20250509 1078.0 1080.0 1078.0 1079.0 1054.0 1054.0 1066.0 -26.0 -14.0 454.0 967.51 7011.0 71.0
117 FG2511.ZCE 20250512 1054.0 1066.0 1055.0 1067.0 1041.0 1062.0 1053.0 -4.0 -13.0 936.0 1971.22 7096.0 85.0
118 FG2511.ZCE 20250513 1062.0 1053.0 1068.0 1072.0 1032.0 1035.0 1047.0 -18.0 -6.0 1107.0 2318.44 7583.0 487.0
119 FG2511.ZCE 20250514 1035.0 1047.0 1037.0 1066.0 1031.0 1063.0 1055.0 16.0 8.0 1511.0 3189.03 8117.0 534.0
120 FG2511.ZCE 20250515 1063.0 1055.0 1059.0 1064.0 1047.0 1053.0 1055.0 -2.0 0.0 696.0 1468.22 8305.0 188.0
121 FG2511.ZCE 20250516 1053.0 1055.0 1048.0 1055.0 1023.0 1024.0 1033.0 -31.0 -22.0 1360.0 2809.52 8953.0 648.0
122 FG2511.ZCE 20250519 1024.0 1033.0 1027.0 1049.0 1026.0 1039.0 1038.0 6.0 5.0 3215.0 6673.99 8900.0 -53.0
123 FG2511.ZCE 20250520 1039.0 1038.0 1037.0 1054.0 1036.0 1045.0 1046.0 7.0 8.0 732.0 1531.28 9057.0 157.0
124 FG2511.ZCE 20250521 1045.0 1046.0 1042.0 1055.0 1039.0 1055.0 1046.0 9.0 0.0 456.0 954.21 9094.0 37.0
125 FG2511.ZCE 20250522 1055.0 1046.0 1052.0 1056.0 1028.0 1038.0 1038.0 -8.0 -8.0 1047.0 2174.21 9417.0 323.0
126 FG2511.ZCE 20250523 1038.0 1038.0 1034.0 1037.0 1020.0 1023.0 1028.0 -15.0 -10.0 958.0 1969.04 9589.0 172.0
127 FG2511.ZCE 20250526 1023.0 1028.0 1022.0 1050.0 1022.0 1039.0 1038.0 11.0 10.0 1696.0 3522.41 9784.0 195.0
128 FG2511.ZCE 20250527 1039.0 1038.0 1042.0 1061.0 1030.0 1047.0 1045.0 9.0 7.0 1139.0 2381.14 9968.0 184.0
129 FG2511.ZCE 20250528 1047.0 1045.0 1045.0 1051.0 1025.0 1030.0 1035.0 -15.0 -10.0 1008.0 2087.22 10116.0 148.0
130 FG2511.ZCE 20250529 1030.0 1035.0 1025.0 1032.0 1000.0 1005.0 1010.0 -30.0 -25.0 2946.0 5953.53 11329.0 1213.0
131 FG2511.ZCE 20250530 1005.0 1010.0 1003.0 1010.0 990.0 1003.0 1003.0 -7.0 -7.0 4684.0 9396.26 8201.0 -3128.0
132 FG2511.ZCE 20250603 1003.0 1003.0 991.0 994.0 971.0 972.0 979.0 -31.0 -24.0 2927.0 5731.31 9071.0 870.0
133 FG2511.ZCE 20250604 972.0 979.0 976.0 1011.0 970.0 1005.0 987.0 26.0 8.0 5019.0 9908.39 9383.0 312.0
134 FG2511.ZCE 20250605 1005.0 987.0 1000.0 1000.0 976.0 983.0 983.0 -4.0 -4.0 4071.0 8003.22 9959.0 576.0
135 FG2511.ZCE 20250606 983.0 983.0 985.0 1024.0 985.0 1013.0 1012.0 30.0 29.0 8881.0 17981.6 9905.0 -54.0
136 FG2511.ZCE 20250609 1013.0 1012.0 1015.0 1032.0 1005.0 1025.0 1020.0 13.0 8.0 9373.0 19111.56 10166.0 261.0
137 FG2511.ZCE 20250610 1025.0 1020.0 1019.0 1023.0 1003.0 1013.0 1015.0 -7.0 -5.0 8580.0 17422.44 10399.0 233.0
138 FG2511.ZCE 20250611 1013.0 1015.0 1011.0 1020.0 1007.0 1015.0 1013.0 0.0 -2.0 10005.0 20279.63 10610.0 211.0
139 FG2511.ZCE 20250612 1015.0 1013.0 1013.0 1016.0 996.0 1001.0 1004.0 -12.0 -9.0 9070.0 18217.28 11093.0 483.0
140 FG2511.ZCE 20250613 1001.0 1004.0 1000.0 1008.0 987.0 993.0 997.0 -11.0 -7.0 11241.0 22410.12 11355.0 262.0
141 FG2511.ZCE 20250616 993.0 997.0 989.0 1004.0 986.0 998.0 994.0 1.0 -3.0 12639.0 25115.49 11864.0 509.0
142 FG2511.ZCE 20250617 998.0 994.0 996.0 1003.0 986.0 993.0 993.0 -1.0 -1.0 12104.0 24035.44 11980.0 116.0
143 FG2511.ZCE 20250618 993.0 993.0 991.0 1001.0 990.0 997.0 996.0 4.0 3.0 10829.0 21581.35 12323.0 343.0
144 FG2511.ZCE 20250619 997.0 996.0 993.0 1019.0 993.0 1013.0 1009.0 17.0 13.0 15540.0 31362.48 12610.0 287.0
145 FG2511.ZCE 20250620 1013.0 1009.0 1017.0 1033.0 1005.0 1023.0 1020.0 14.0 11.0 16224.0 33106.4 12339.0 -271.0
146 FG2511.ZCE 20250623 1023.0 1020.0 1023.0 1026.0 1012.0 1021.0 1018.0 1.0 -2.0 12185.0 24818.11 12322.0 -17.0
147 FG2511.ZCE 20250624 1021.0 1018.0 1021.0 1035.0 1017.0 1029.0 1027.0 11.0 9.0 16428.0 33728.24 13184.0 862.0
148 FG2511.ZCE 20250625 1029.0 1027.0 1030.0 1031.0 1018.0 1029.0 1025.0 2.0 -2.0 14417.0 29559.67 13409.0 225.0
149 FG2511.ZCE 20250626 1029.0 1025.0 1029.0 1035.0 1019.0 1032.0 1028.0 7.0 3.0 16386.0 33695.67 14343.0 934.0
150 FG2511.ZCE 20250627 1032.0 1028.0 1029.0 1044.0 1027.0 1037.0 1035.0 9.0 7.0 18359.0 38007.3 14597.0 254.0
151 FG2511.ZCE 20250630 1037.0 1035.0 1036.0 1050.0 1032.0 1035.0 1043.0 0.0 8.0 20946.0 43676.13 16279.0 1682.0
152 FG2511.ZCE 20250701 1035.0 1043.0 1034.0 1036.0 1013.0 1019.0 1022.0 -24.0 -21.0 13913.0 28432.62 17802.0 1523.0
153 FG2511.ZCE 20250702 1019.0 1022.0 1021.0 1091.0 1020.0 1086.0 1057.0 64.0 35.0 28258.0 59758.34 17865.0 63.0
154 FG2511.ZCE 20250703 1086.0 1057.0 1080.0 1097.0 1065.0 1077.0 1081.0 20.0 24.0 26319.0 56883.9 18056.0 191.0
155 FG2511.ZCE 20250704 1077.0 1081.0 1070.0 1085.0 1065.0 1066.0 1072.0 -15.0 -9.0 16634.0 35672.04 17939.0 -117.0
156 FG2511.ZCE 20250707 1066.0 1072.0 1066.0 1072.0 1052.0 1057.0 1062.0 -15.0 -10.0 10582.0 22484.89 18813.0 874.0
157 FG2511.ZCE 20250708 1057.0 1062.0 1058.0 1072.0 1056.0 1063.0 1063.0 1.0 1.0 10655.0 22652.93 18567.0 -246.0
158 FG2511.ZCE 20250709 1063.0 1063.0 1067.0 1076.0 1062.0 1074.0 1071.0 11.0 8.0 21996.0 47101.91 18559.0 -8.0
159 FG2511.ZCE 20250710 1074.0 1071.0 1077.0 1134.0 1072.0 1119.0 1097.0 48.0 26.0 40090.0 87926.48 17799.0 -760.0
160 FG2511.ZCE 20250711 1119.0 1097.0 1122.0 1141.0 1116.0 1122.0 1127.0 25.0 30.0 29597.0 66715.96 16926.0 -873.0
161 FG2511.ZCE 20250714 1122.0 1127.0 1124.0 1142.0 1114.0 1141.0 1123.0 14.0 -4.0 21590.0 48483.5 16759.0 -167.0
162 FG2511.ZCE 20250715 1141.0 1123.0 1138.0 1145.0 1103.0 1120.0 1123.0 -3.0 0.0 21027.0 47238.88 16011.0 -748.0
163 FG2511.ZCE 20250716 1120.0 1123.0 1115.0 1124.0 1107.0 1116.0 1114.0 -7.0 -9.0 12141.0 27059.95 15166.0 -845.0
164 FG2511.ZCE 20250717 1116.0 1114.0 1117.0 1130.0 1114.0 1125.0 1123.0 11.0 9.0 19372.0 43513.69 16121.0 955.0
165 FG2511.ZCE 20250718 1125.0 1123.0 1122.0 1149.0 1117.0 1123.0 1131.0 0.0 8.0 18024.0 40763.73 15029.0 -1092.0
166 FG2511.ZCE 20250721 1123.0 1131.0 1135.0 1225.0 1127.0 1209.0 1186.0 78.0 55.0 32061.0 76073.53 15308.0 279.0
167 FG2511.ZCE 20250722 1209.0 1186.0 1212.0 1293.0 1205.0 1293.0 1246.0 107.0 60.0 34942.0 87044.39 14975.0 -333.0
168 FG2511.ZCE 20250723 1293.0 1246.0 1296.0 1311.0 1221.0 1254.0 1263.0 8.0 17.0 42639.0 107731.08 17088.0 2113.0
169 FG2511.ZCE 20250724 1254.0 1263.0 1249.0 1376.0 1241.0 1343.0 1301.0 80.0 38.0 45704.0 118950.15 17673.0 585.0
170 FG2511.ZCE 20250725 1343.0 1301.0 1345.0 1387.0 1345.0 1378.0 1369.0 77.0 68.0 41509.0 113619.96 16882.0 -791.0
171 FG2511.ZCE 20250728 1378.0 1369.0 1371.0 1371.0 1245.0 1245.0 1303.0 -124.0 -66.0 51174.0 133374.89 17081.0 199.0
172 FG2511.ZCE 20250729 1245.0 1303.0 1253.0 1260.0 1198.0 1250.0 1232.0 -53.0 -71.0 41070.0 101176.47 19169.0 2088.0
173 FG2511.ZCE 20250730 1250.0 1232.0 1248.0 1315.0 1233.0 1255.0 1281.0 23.0 49.0 54345.0 139189.77 19611.0 442.0
174 FG2511.ZCE 20250731 1255.0 1281.0 1245.0 1246.0 1165.0 1175.0 1208.0 -106.0 -73.0 39962.0 96515.6 19740.0 129.0
175 FG2511.ZCE 20250801 1175.0 1208.0 1176.0 1193.0 1147.0 1168.0 1172.0 -40.0 -36.0 64433.0 151058.96 22572.0 2832.0
176 FG2511.ZCE 20250804 1168.0 1172.0 1170.0 1180.0 1140.0 1167.0 1156.0 -5.0 -16.0 62596.0 144753.47 24131.0 1559.0
177 FG2511.ZCE 20250805 1167.0 1156.0 1164.0 1181.0 1140.0 1165.0 1157.0 9.0 1.0 56628.0 131088.75 25526.0 1395.0
178 FG2511.ZCE 20250806 1165.0 1157.0 1169.0 1179.0 1151.0 1168.0 1165.0 11.0 8.0 49309.0 114846.97 27311.0 1785.0
179 FG2511.ZCE 20250807 1168.0 1165.0 1168.0 1180.0 1147.0 1158.0 1162.0 -7.0 -3.0 59191.0 137607.85 28622.0 1311.0
180 FG2511.ZCE 20250808 1158.0 1162.0 1159.0 1159.0 1129.0 1141.0 1143.0 -21.0 -19.0 53597.0 122493.99 28343.0 -279.0
181 FG2511.ZCE 20250811 1141.0 1143.0 1138.0 1168.0 1130.0 1158.0 1155.0 15.0 12.0 92361.0 213406.64 29970.0 1627.0
182 FG2511.ZCE 20250812 1158.0 1155.0 1158.0 1189.0 1135.0 1169.0 1164.0 14.0 9.0 119958.0 279350.69 30969.0 999.0
183 FG2511.ZCE 20250813 1169.0 1164.0 1166.0 1184.0 1149.0 1152.0 1171.0 -12.0 7.0 72231.0 169113.46 31612.0 643.0
184 FG2511.ZCE 20250814 1152.0 1171.0 1148.0 1165.0 1128.0 1148.0 1151.0 -23.0 -20.0 68610.0 157883.42 32749.0 1137.0
185 FG2511.ZCE 20250815 1148.0 1151.0 1148.0 1165.0 1136.0 1144.0 1149.0 -7.0 -2.0 66162.0 151988.44 35191.0 2442.0
186 FG2511.ZCE 20250818 1144.0 1149.0 1146.0 1164.0 1120.0 1136.0 1143.0 -13.0 -6.0 79383.0 181404.48 37201.0 2010.0
187 FG2511.ZCE 20250819 1136.0 1143.0 1137.0 1156.0 1113.0 1114.0 1135.0 -29.0 -8.0 62851.0 142650.04 39366.0 2165.0
188 FG2511.ZCE 20250820 1114.0 1135.0 1115.0 1117.0 1066.0 1079.0 1086.0 -56.0 -49.0 90103.0 195783.78 42940.0 3574.0
189 FG2511.ZCE 20250821 1079.0 1086.0 1082.0 1089.0 1061.0 1067.0 1073.0 -19.0 -13.0 92967.0 199549.06 45886.0 2946.0
190 FG2511.ZCE 20250822 1067.0 1073.0 1070.0 1088.0 1064.0 1084.0 1073.0 11.0 0.0 52019.0 111644.51 44201.0 -1685.0
191 FG2511.ZCE 20250825 1084.0 1073.0 1087.0 1116.0 1085.0 1097.0 1099.0 24.0 26.0 77269.0 169830.47 48654.0 4453.0
192 FG2511.ZCE 20250826 1097.0 1099.0 1098.0 1102.0 1075.0 1076.0 1088.0 -23.0 -11.0 62645.0 136272.74 52880.0 4226.0
193 FG2511.ZCE 20250827 1076.0 1088.0 1075.0 1089.0 1071.0 1077.0 1080.0 -11.0 -8.0 46095.0 99568.72 55773.0 2893.0
194 FG2511.ZCE 20250828 1077.0 1080.0 1079.0 1079.0 1052.0 1074.0 1064.0 -6.0 -16.0 77849.0 165730.63 55136.0 -637.0
195 FG2511.ZCE 20250829 1074.0 1064.0 1079.0 1083.0 1054.0 1074.0 1066.0 10.0 2.0 100445.0 214118.06 63132.0 7996.0
196 FG2511.ZCE 20250901 1074.0 1066.0 1073.0 1073.0 1040.0 1051.0 1054.0 -15.0 -12.0 80728.0 170235.11 56118.0 -7014.0
197 FG2511.ZCE 20250902 1051.0 1054.0 1053.0 1066.0 1040.0 1044.0 1051.0 -10.0 -3.0 73940.0 155354.11 59776.0 3658.0
198 FG2511.ZCE 20250903 1044.0 1051.0 1044.0 1059.0 1039.0 1044.0 1048.0 -7.0 -3.0 47483.0 99481.99 60741.0 965.0
199 FG2511.ZCE 20250904 1044.0 1048.0 1047.0 1052.0 1028.0 1044.0 1043.0 -4.0 -5.0 80036.0 166887.44 59942.0 -799.0
200 FG2511.ZCE 20250905 1044.0 1043.0 1042.0 1102.0 1041.0 1090.0 1070.0 47.0 27.0 113100.0 242032.61 58711.0 -1231.0
201 FG2511.ZCE 20250908 1090.0 1070.0 1093.0 1117.0 1069.0 1105.0 1092.0 35.0 22.0 113655.0 248167.13 63746.0 5035.0
202 FG2511.ZCE 20250909 1105.0 1092.0 1109.0 1121.0 1095.0 1100.0 1110.0 8.0 18.0 84510.0 187668.49 57714.0 -6032.0
203 FG2511.ZCE 20250910 1100.0 1110.0 1095.0 1100.0 1075.0 1092.0 1089.0 -18.0 -21.0 71442.0 155572.37 57738.0 24.0
204 FG2511.ZCE 20250911 1092.0 1089.0 1086.0 1108.0 1085.0 1093.0 1095.0 4.0 6.0 76330.0 167149.89 58202.0 464.0
205 FG2511.ZCE 20250912 1093.0 1095.0 1095.0 1095.0 1071.0 1082.0 1080.0 -13.0 -15.0 72810.0 157198.32 57617.0 -585.0
206 FG2511.ZCE 20250915 1082.0 1080.0 1081.0 1108.0 1075.0 1098.0 1092.0 18.0 12.0 90782.0 198245.21 62447.0 4830.0
207 FG2511.ZCE 20250916 1098.0 1092.0 1108.0 1127.0 1105.0 1120.0 1117.0 28.0 25.0 104080.0 232450.33 63988.0 1541.0
208 FG2511.ZCE 20250917 1120.0 1117.0 1129.0 1129.0 1097.0 1107.0 1112.0 -10.0 -5.0 74787.0 166395.32 64299.0 311.0
209 FG2511.ZCE 20250918 1107.0 1112.0 1108.0 1113.0 1080.0 1090.0 1095.0 -22.0 -17.0 71284.0 156092.29 63481.0 -818.0
210 FG2511.ZCE 20250919 1090.0 1095.0 1093.0 1104.0 1084.0 1096.0 1095.0 1.0 0.0 64493.0 141220.65 65596.0 2115.0
211 FG2511.ZCE 20250922 1096.0 1095.0 1102.0 1107.0 1067.0 1079.0 1087.0 -16.0 -8.0 104345.0 226888.15 66864.0 1268.0
212 FG2511.ZCE 20250923 1079.0 1087.0 1077.0 1077.0 1056.0 1069.0 1067.0 -18.0 -20.0 91420.0 195070.28 67136.0 272.0
213 FG2511.ZCE 20250924 1069.0 1067.0 1070.0 1152.0 1068.0 1119.0 1106.0 52.0 39.0 179322.0 396562.26 63385.0 -3751.0
214 FG2511.ZCE 20250925 1119.0 1106.0 1133.0 1164.0 1124.0 1155.0 1145.0 49.0 39.0 172206.0 394480.86 61383.0 -2002.0
215 FG2511.ZCE 20250926 1155.0 1145.0 1152.0 1154.0 1128.0 1131.0 1140.0 -14.0 -5.0 108976.0 248392.91 60557.0 -826.0
216 FG2511.ZCE 20250929 1131.0 1140.0 1128.0 1132.0 1093.0 1110.0 1112.0 -30.0 -28.0 128019.0 284860.98 63444.0 2887.0
217 FG2511.ZCE 20250930 1110.0 1112.0 1107.0 1124.0 1096.0 1097.0 1112.0 -15.0 0.0 73610.0 163782.13 60789.0 -2655.0
218 FG2511.ZCE 20251009 1097.0 1112.0 1110.0 1119.0 1094.0 1109.0 1107.0 -3.0 -5.0 43961.0 97334.72 56983.0 -3806.0
219 FG2511.ZCE 20251010 1109.0 1107.0 1119.0 1130.0 1102.0 1103.0 1117.0 -4.0 10.0 39925.0 89279.98 56142.0 -841.0
220 FG2511.ZCE 20251013 1103.0 1117.0 1095.0 1099.0 1063.0 1079.0 1085.0 -38.0 -32.0 103409.0 225738.73 59108.0 2966.0
221 FG2511.ZCE 20251014 1079.0 1085.0 1079.0 1079.0 1026.0 1036.0 1051.0 -49.0 -34.0 39990.0 84038.06 42025.0 -17083.0
222 FG2511.ZCE 20251015 1036.0 1051.0 1035.0 1043.0 1023.0 1025.0 1031.0 -26.0 -20.0 16046.0 33090.46 35342.0 -6683.0
223 FG2511.ZCE 20251016 1025.0 1031.0 1024.0 1042.0 1023.0 1042.0 1031.0 11.0 0.0 11835.0 24408.65 30604.0 -4738.0
224 FG2511.ZCE 20251017 1042.0 1031.0 1035.0 1038.0 994.0 998.0 1019.0 -33.0 -12.0 14039.0 28607.1 26787.0 -3817.0
225 FG2511.ZCE 20251020 998.0 1019.0 999.0 1020.0 987.0 992.0 1005.0 -27.0 -14.0 8655.0 17399.9 25406.0 -1381.0
226 FG2511.ZCE 20251021 992.0 1005.0 989.0 1003.0 982.0 991.0 992.0 -14.0 -13.0 6324.0 12552.78 23376.0 -2030.0
227 FG2511.ZCE 20251022 991.0 992.0 991.0 996.0 980.0 990.0 992.0 -2.0 0.0 7646.0 15167.23 21728.0 -1648.0
228 FG2511.ZCE 20251023 990.0 992.0 994.0 1004.0 983.0 1001.0 996.0 9.0 4.0 9862.0 19636.48 19248.0 -2480.0
229 FG2511.ZCE 20251024 1001.0 996.0 998.0 1002.0 988.0 994.0 996.0 -2.0 0.0 5893.0 11739.53 17443.0 -1805.0
230 FG2511.ZCE 20251027 994.0 996.0 989.0 1002.0 984.0 994.0 992.0 -2.0 -4.0 5615.0 11137.72 15592.0 -1851.0
231 FG2511.ZCE 20251028 994.0 992.0 994.0 1006.0 992.0 997.0 999.0 5.0 7.0 5824.0 11633.16 13823.0 -1769.0
232 FG2511.ZCE 20251029 997.0 999.0 997.0 1012.0 992.0 1002.0 1002.0 3.0 3.0 5880.0 11784.29 12383.0 -1440.0
233 FG2511.ZCE 20251030 1002.0 1002.0 1000.0 1000.0 981.0 986.0 989.0 -16.0 -13.0 8589.0 16987.58 7502.0 -4881.0
234 FG2511.ZCE 20251031 986.0 989.0 988.0 1009.0 982.0 1009.0 991.0 20.0 2.0 8031.0 15914.82 1021.0 -6481.0
235 FG2511.ZCE 20251103 1009.0 991.0 1004.0 1026.0 995.0 1013.0 1008.0 22.0 17.0 406.0 818.59 714.0 -307.0
236 FG2511.ZCE 20251104 1013.0 1008.0 1010.0 1015.0 1010.0 1015.0 1010.0 7.0 2.0 55.0 111.14 659.0 -55.0
237 FG2511.ZCE 20251105 1015.0 1010.0 1015.0 1020.0 1010.0 1020.0 1013.0 10.0 3.0 51.0 103.3 659.0 0.0
238 FG2511.ZCE 20251106 1020.0 1013.0 1026.0 1028.0 1015.0 1020.0 1023.0 7.0 10.0 52.0 106.44 607.0 -52.0
239 FG2511.ZCE 20251107 1020.0 1023.0 1020.0 1020.0 1001.0 1017.0 1013.0 -6.0 -10.0 130.0 263.43 597.0 -10.0
240 FG2511.ZCE 20251110 1017.0 1013.0 987.0 988.0 980.0 980.0 981.0 -33.0 -32.0 65.0 127.48 532.0 -65.0
241 FG2511.ZCE 20251111 980.0 981.0 970.0 980.0 960.0 970.0 971.0 -11.0 -10.0 54.0 104.92 530.0 -2.0
242 FG2511.ZCE 20251112 970.0 971.0 980.0 980.0 970.0 970.0 977.0 -1.0 6.0 15.0 29.3 524.0 -6.0
243 FG2511.ZCE 20251113 970.0 977.0 970.0 975.0 965.0 975.0 971.0 -2.0 -6.0 56.0 108.75 506.0 -18.0
244 FG2511.ZCE 20251114 975.0 971.0 970.0 970.0 958.0 958.0 962.0 -13.0 -9.0 103.0 198.2 0.0 -506.0