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/FG2512.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
FG2512.ZCE,20241216,,1455.0,1452.0,1455.0,1423.0,1440.0,1432.0,-15.0,-23.0,148.0,423.73,87.0,,
FG2512.ZCE,20241217,1440.0,1432.0,1432.0,1450.0,1425.0,1444.0,1437.0,12.0,5.0,180.0,517.42,237.0,150.0,
FG2512.ZCE,20241218,1444.0,1437.0,1452.0,1455.0,1435.0,1435.0,1446.0,-2.0,9.0,92.0,266.15,299.0,62.0,
FG2512.ZCE,20241219,1435.0,1446.0,1439.0,1476.0,1439.0,1463.0,1458.0,17.0,12.0,145.0,422.75,386.0,87.0,
FG2512.ZCE,20241220,1463.0,1458.0,1458.0,1465.0,1450.0,1450.0,1456.0,-8.0,-2.0,72.0,209.67,373.0,-13.0,
FG2512.ZCE,20241223,1450.0,1456.0,1444.0,1460.0,1440.0,1445.0,1449.0,-11.0,-7.0,37.0,107.24,362.0,-11.0,
FG2512.ZCE,20241224,1445.0,1449.0,1449.0,1468.0,1449.0,1468.0,1459.0,19.0,10.0,20.0,58.37,372.0,10.0,
FG2512.ZCE,20241225,1468.0,1459.0,1468.0,1468.0,1446.0,1450.0,1456.0,-9.0,-3.0,110.0,320.24,377.0,5.0,
FG2512.ZCE,20241226,1450.0,1456.0,1449.0,1452.0,1433.0,1441.0,1442.0,-15.0,-14.0,133.0,383.49,323.0,-54.0,
FG2512.ZCE,20241227,1441.0,1442.0,1437.0,1443.0,1433.0,1433.0,1436.0,-9.0,-6.0,197.0,565.69,261.0,-62.0,
FG2512.ZCE,20241230,1433.0,1436.0,1430.0,1436.0,1421.0,1429.0,1429.0,-7.0,-7.0,51.0,145.77,257.0,-4.0,
FG2512.ZCE,20241231,1429.0,1429.0,1423.0,1426.0,1407.0,1407.0,1416.0,-22.0,-13.0,78.0,220.85,239.0,-18.0,
FG2512.ZCE,20250102,1407.0,1416.0,1403.0,1419.0,1395.0,1410.0,1407.0,-6.0,-9.0,93.0,261.76,237.0,-2.0,
FG2512.ZCE,20250103,1410.0,1407.0,1414.0,1414.0,1393.0,1406.0,1400.0,-1.0,-7.0,60.0,167.97,254.0,17.0,
FG2512.ZCE,20250106,1406.0,1400.0,1398.0,1412.0,1390.0,1390.0,1398.0,-10.0,-2.0,115.0,321.62,268.0,14.0,
FG2512.ZCE,20250107,1390.0,1398.0,1399.0,1404.0,1390.0,1394.0,1396.0,-4.0,-2.0,56.0,156.31,270.0,2.0,
FG2512.ZCE,20250108,1394.0,1396.0,1395.0,1403.0,1368.0,1368.0,1384.0,-28.0,-12.0,242.0,669.63,280.0,10.0,
FG2512.ZCE,20250109,1368.0,1384.0,1366.0,1379.0,1359.0,1376.0,1371.0,-8.0,-13.0,132.0,361.98,323.0,43.0,
FG2512.ZCE,20250110,1376.0,1371.0,1372.0,1378.0,1368.0,1370.0,1372.0,-1.0,1.0,20.0,54.86,320.0,-3.0,
FG2512.ZCE,20250113,1370.0,1372.0,1350.0,1419.0,1350.0,1410.0,1397.0,38.0,25.0,206.0,575.58,370.0,50.0,
FG2512.ZCE,20250114,1410.0,1397.0,1406.0,1440.0,1404.0,1440.0,1426.0,43.0,29.0,328.0,935.27,463.0,93.0,
FG2512.ZCE,20250115,1440.0,1426.0,1439.0,1452.0,1437.0,1447.0,1448.0,21.0,22.0,237.0,686.34,546.0,83.0,
FG2512.ZCE,20250116,1447.0,1448.0,1459.0,1483.0,1441.0,1483.0,1458.0,35.0,10.0,196.0,571.71,599.0,53.0,
FG2512.ZCE,20250117,1483.0,1458.0,1475.0,1497.0,1462.0,1495.0,1482.0,37.0,24.0,176.0,521.66,670.0,71.0,
FG2512.ZCE,20250120,1495.0,1482.0,1494.0,1508.0,1467.0,1478.0,1488.0,-4.0,6.0,150.0,446.39,689.0,19.0,
FG2512.ZCE,20250121,1478.0,1488.0,1474.0,1491.0,1468.0,1468.0,1480.0,-20.0,-8.0,127.0,375.84,678.0,-11.0,
FG2512.ZCE,20250122,1468.0,1480.0,1472.0,1472.0,1457.0,1462.0,1462.0,-18.0,-18.0,60.0,175.48,664.0,-14.0,
FG2512.ZCE,20250123,1462.0,1462.0,1464.0,1477.0,1460.0,1461.0,1468.0,-1.0,6.0,47.0,138.02,669.0,5.0,
FG2512.ZCE,20250124,1461.0,1468.0,1462.0,1474.0,1456.0,1467.0,1466.0,-1.0,-2.0,21.0,61.56,668.0,-1.0,
FG2512.ZCE,20250127,1467.0,1466.0,1460.0,1470.0,1448.0,1448.0,1457.0,-18.0,-9.0,64.0,186.51,672.0,4.0,
FG2512.ZCE,20250205,1448.0,1457.0,1401.0,1456.0,1401.0,1431.0,1442.0,-26.0,-15.0,116.0,334.5,676.0,4.0,
FG2512.ZCE,20250206,1431.0,1442.0,1436.0,1440.0,1426.0,1434.0,1433.0,-8.0,-9.0,61.0,174.78,687.0,11.0,
FG2512.ZCE,20250207,1434.0,1433.0,1429.0,1458.0,1427.0,1445.0,1443.0,12.0,10.0,76.0,219.34,693.0,6.0,
FG2512.ZCE,20250210,1445.0,1443.0,1443.0,1449.0,1427.0,1441.0,1439.0,-2.0,-4.0,363.0,1044.54,997.0,304.0,
FG2512.ZCE,20250211,1441.0,1439.0,1449.0,1449.0,1430.0,1432.0,1437.0,-7.0,-2.0,84.0,241.41,1016.0,19.0,
FG2512.ZCE,20250212,1432.0,1437.0,1430.0,1433.0,1423.0,1425.0,1428.0,-12.0,-9.0,75.0,214.24,1007.0,-9.0,
FG2512.ZCE,20250213,1425.0,1428.0,1432.0,1435.0,1398.0,1398.0,1420.0,-30.0,-8.0,121.0,343.56,1032.0,25.0,
FG2512.ZCE,20250214,1398.0,1420.0,1399.0,1404.0,1388.0,1392.0,1396.0,-28.0,-24.0,488.0,1362.16,854.0,-178.0,
FG2512.ZCE,20250217,1392.0,1396.0,1397.0,1406.0,1383.0,1399.0,1393.0,3.0,-3.0,258.0,718.91,874.0,20.0,
FG2512.ZCE,20250218,1399.0,1393.0,1394.0,1399.0,1390.0,1397.0,1395.0,4.0,2.0,132.0,368.26,892.0,18.0,
FG2512.ZCE,20250219,1397.0,1395.0,1400.0,1403.0,1393.0,1396.0,1398.0,1.0,3.0,56.0,156.62,885.0,-7.0,
FG2512.ZCE,20250220,1396.0,1398.0,1424.0,1424.0,1387.0,1410.0,1405.0,12.0,7.0,79.0,222.0,870.0,-15.0,
FG2512.ZCE,20250221,1410.0,1405.0,1416.0,1416.0,1399.0,1403.0,1407.0,-2.0,2.0,84.0,236.38,875.0,5.0,
FG2512.ZCE,20250224,1403.0,1407.0,1401.0,1409.0,1395.0,1405.0,1404.0,-2.0,-3.0,81.0,227.5,875.0,0.0,
FG2512.ZCE,20250225,1405.0,1404.0,1402.0,1404.0,1392.0,1393.0,1399.0,-11.0,-5.0,89.0,249.05,883.0,8.0,
FG2512.ZCE,20250226,1393.0,1399.0,1393.0,1401.0,1393.0,1395.0,1397.0,-4.0,-2.0,120.0,335.39,879.0,-4.0,
FG2512.ZCE,20250227,1395.0,1397.0,1392.0,1403.0,1385.0,1401.0,1394.0,4.0,-3.0,99.0,275.93,873.0,-6.0,
FG2512.ZCE,20250228,1401.0,1394.0,1406.0,1406.0,1395.0,1404.0,1400.0,10.0,6.0,145.0,405.96,891.0,18.0,
FG2512.ZCE,20250303,1404.0,1400.0,1407.0,1407.0,1385.0,1392.0,1391.0,-8.0,-9.0,94.0,261.59,879.0,-12.0,
FG2512.ZCE,20250304,1392.0,1391.0,1390.0,1395.0,1387.0,1394.0,1392.0,3.0,1.0,49.0,136.38,876.0,-3.0,
FG2512.ZCE,20250305,1394.0,1392.0,1397.0,1406.0,1368.0,1375.0,1387.0,-17.0,-5.0,319.0,884.74,858.0,-18.0,
FG2512.ZCE,20250306,1375.0,1387.0,1369.0,1374.0,1360.0,1371.0,1367.0,-16.0,-20.0,81.0,221.41,855.0,-3.0,
FG2512.ZCE,20250307,1371.0,1367.0,1370.0,1371.0,1350.0,1353.0,1363.0,-14.0,-4.0,120.0,327.23,841.0,-14.0,
FG2512.ZCE,20250310,1353.0,1363.0,1350.0,1351.0,1328.0,1335.0,1339.0,-28.0,-24.0,154.0,412.37,855.0,14.0,
FG2512.ZCE,20250311,1335.0,1339.0,1329.0,1338.0,1323.0,1329.0,1329.0,-10.0,-10.0,151.0,401.43,867.0,12.0,
FG2512.ZCE,20250312,1329.0,1329.0,1332.0,1339.0,1312.0,1314.0,1326.0,-15.0,-3.0,163.0,432.38,884.0,17.0,
FG2512.ZCE,20250313,1314.0,1326.0,1314.0,1326.0,1300.0,1315.0,1314.0,-11.0,-12.0,200.0,525.5,914.0,30.0,
FG2512.ZCE,20250314,1315.0,1314.0,1308.0,1329.0,1306.0,1325.0,1319.0,11.0,5.0,100.0,263.73,911.0,-3.0,
FG2512.ZCE,20250317,1325.0,1319.0,1317.0,1345.0,1315.0,1318.0,1327.0,-1.0,8.0,112.0,297.22,918.0,7.0,
FG2512.ZCE,20250318,1318.0,1327.0,1327.0,1338.0,1308.0,1311.0,1323.0,-16.0,-4.0,301.0,796.24,962.0,44.0,
FG2512.ZCE,20250319,1311.0,1323.0,1311.0,1320.0,1302.0,1316.0,1310.0,-7.0,-13.0,113.0,296.04,971.0,9.0,
FG2512.ZCE,20250320,1316.0,1310.0,1309.0,1316.0,1304.0,1308.0,1310.0,-2.0,0.0,74.0,193.93,984.0,13.0,
FG2512.ZCE,20250321,1308.0,1310.0,1308.0,1309.0,1291.0,1302.0,1301.0,-8.0,-9.0,164.0,426.57,1005.0,21.0,
FG2512.ZCE,20250324,1302.0,1301.0,1299.0,1353.0,1298.0,1342.0,1336.0,41.0,35.0,347.0,927.26,1016.0,11.0,
FG2512.ZCE,20250325,1342.0,1336.0,1343.0,1347.0,1333.0,1346.0,1341.0,10.0,5.0,169.0,453.24,1062.0,46.0,
FG2512.ZCE,20250326,1346.0,1341.0,1339.0,1340.0,1321.0,1328.0,1333.0,-13.0,-8.0,171.0,455.73,1081.0,19.0,
FG2512.ZCE,20250327,1328.0,1333.0,1330.0,1338.0,1319.0,1328.0,1330.0,-5.0,-3.0,217.0,577.23,1132.0,51.0,
FG2512.ZCE,20250328,1328.0,1330.0,1326.0,1327.0,1314.0,1316.0,1321.0,-14.0,-9.0,134.0,353.95,1142.0,10.0,
FG2512.ZCE,20250331,1316.0,1321.0,1315.0,1315.0,1285.0,1290.0,1299.0,-31.0,-22.0,256.0,665.21,1061.0,-81.0,
FG2512.ZCE,20250401,1290.0,1299.0,1292.0,1306.0,1279.0,1297.0,1290.0,-2.0,-9.0,407.0,1049.76,1029.0,-32.0,
FG2512.ZCE,20250402,1297.0,1290.0,1300.0,1300.0,1282.0,1290.0,1291.0,0.0,1.0,281.0,725.61,935.0,-94.0,
FG2512.ZCE,20250403,1290.0,1291.0,1288.0,1295.0,1275.0,1284.0,1287.0,-7.0,-4.0,193.0,496.7,988.0,53.0,
FG2512.ZCE,20250407,1284.0,1287.0,1240.0,1267.0,1229.0,1257.0,1253.0,-30.0,-34.0,342.0,857.15,967.0,-21.0,
FG2512.ZCE,20250408,1257.0,1253.0,1265.0,1279.0,1248.0,1252.0,1260.0,-1.0,7.0,227.0,571.88,990.0,23.0,
FG2512.ZCE,20250409,1252.0,1260.0,1253.0,1256.0,1211.0,1245.0,1234.0,-15.0,-26.0,534.0,1317.96,951.0,-39.0,
FG2512.ZCE,20250410,1245.0,1234.0,1240.0,1281.0,1236.0,1261.0,1261.0,27.0,27.0,408.0,1029.19,931.0,-20.0,
FG2512.ZCE,20250411,1261.0,1261.0,1256.0,1261.0,1246.0,1254.0,1254.0,-7.0,-7.0,221.0,554.29,938.0,7.0,
FG2512.ZCE,20250414,1254.0,1254.0,1256.0,1262.0,1250.0,1256.0,1257.0,2.0,3.0,159.0,399.72,935.0,-3.0,
FG2512.ZCE,20250415,1256.0,1257.0,1255.0,1257.0,1223.0,1232.0,1240.0,-25.0,-17.0,263.0,652.31,911.0,-24.0,
FG2512.ZCE,20250416,1232.0,1240.0,1232.0,1240.0,1226.0,1238.0,1232.0,-2.0,-8.0,150.0,369.61,911.0,0.0,
FG2512.ZCE,20250417,1238.0,1232.0,1230.0,1232.0,1212.0,1215.0,1221.0,-17.0,-11.0,323.0,788.84,984.0,73.0,
FG2512.ZCE,20250418,1215.0,1221.0,1212.0,1212.0,1175.0,1175.0,1189.0,-46.0,-32.0,659.0,1567.45,1079.0,95.0,
FG2512.ZCE,20250421,1175.0,1189.0,1178.0,1191.0,1169.0,1186.0,1180.0,-3.0,-9.0,307.0,724.35,1087.0,8.0,
FG2512.ZCE,20250422,1186.0,1180.0,1190.0,1190.0,1172.0,1175.0,1182.0,-5.0,2.0,307.0,725.45,1123.0,36.0,
FG2512.ZCE,20250423,1175.0,1182.0,1181.0,1207.0,1181.0,1204.0,1198.0,22.0,16.0,316.0,757.02,1144.0,21.0,
FG2512.ZCE,20250424,1204.0,1198.0,1201.0,1202.0,1180.0,1186.0,1192.0,-12.0,-6.0,207.0,493.37,1171.0,27.0,
FG2512.ZCE,20250425,1186.0,1192.0,1186.0,1193.0,1174.0,1180.0,1180.0,-12.0,-12.0,336.0,792.65,1164.0,-7.0,
FG2512.ZCE,20250428,1180.0,1180.0,1180.0,1200.0,1180.0,1182.0,1188.0,2.0,8.0,207.0,491.74,1187.0,23.0,
FG2512.ZCE,20250429,1182.0,1188.0,1185.0,1188.0,1168.0,1172.0,1177.0,-16.0,-11.0,187.0,440.29,1187.0,0.0,
FG2512.ZCE,20250430,1172.0,1177.0,1170.0,1170.0,1140.0,1147.0,1153.0,-30.0,-24.0,523.0,1206.21,1237.0,50.0,
FG2512.ZCE,20250506,1147.0,1153.0,1150.0,1150.0,1126.0,1131.0,1135.0,-22.0,-18.0,231.0,524.39,1256.0,19.0,
FG2512.ZCE,20250507,1131.0,1135.0,1137.0,1150.0,1127.0,1129.0,1137.0,-6.0,2.0,365.0,829.75,1324.0,68.0,
FG2512.ZCE,20250508,1129.0,1137.0,1128.0,1128.0,1103.0,1119.0,1114.0,-18.0,-23.0,535.0,1192.28,1449.0,125.0,
FG2512.ZCE,20250509,1119.0,1114.0,1120.0,1121.0,1092.0,1093.0,1103.0,-21.0,-11.0,454.0,1001.6,1447.0,-2.0,
FG2512.ZCE,20250512,1093.0,1103.0,1095.0,1106.0,1081.0,1100.0,1093.0,-3.0,-10.0,565.0,1234.94,1473.0,26.0,
FG2512.ZCE,20250513,1100.0,1093.0,1109.0,1114.0,1075.0,1077.0,1091.0,-16.0,-2.0,587.0,1280.34,1597.0,124.0,
FG2512.ZCE,20250514,1077.0,1091.0,1078.0,1111.0,1071.0,1110.0,1097.0,19.0,6.0,774.0,1698.17,1697.0,100.0,
FG2512.ZCE,20250515,1110.0,1097.0,1102.0,1109.0,1093.0,1098.0,1099.0,1.0,2.0,296.0,650.77,1717.0,20.0,
FG2512.ZCE,20250516,1098.0,1099.0,1093.0,1098.0,1071.0,1073.0,1080.0,-26.0,-19.0,581.0,1254.92,1843.0,126.0,
FG2512.ZCE,20250519,1073.0,1080.0,1074.0,1094.0,1074.0,1086.0,1083.0,6.0,3.0,384.0,832.11,1844.0,1.0,
FG2512.ZCE,20250520,1086.0,1083.0,1088.0,1098.0,1082.0,1091.0,1091.0,8.0,8.0,292.0,637.32,1834.0,-10.0,
FG2512.ZCE,20250521,1091.0,1091.0,1092.0,1101.0,1085.0,1100.0,1092.0,9.0,1.0,326.0,712.11,1808.0,-26.0,
FG2512.ZCE,20250522,1100.0,1092.0,1098.0,1104.0,1077.0,1087.0,1088.0,-5.0,-4.0,425.0,925.06,1816.0,8.0,
FG2512.ZCE,20250523,1087.0,1088.0,1082.0,1087.0,1068.0,1070.0,1078.0,-18.0,-10.0,284.0,612.22,1811.0,-5.0,
FG2512.ZCE,20250526,1070.0,1078.0,1072.0,1103.0,1072.0,1090.0,1090.0,12.0,12.0,828.0,1805.68,1842.0,31.0,
FG2512.ZCE,20250527,1090.0,1090.0,1093.0,1109.0,1081.0,1095.0,1092.0,5.0,2.0,506.0,1105.23,1839.0,-3.0,
FG2512.ZCE,20250528,1095.0,1092.0,1095.0,1098.0,1077.0,1079.0,1087.0,-13.0,-5.0,530.0,1152.5,1766.0,-73.0,
FG2512.ZCE,20250529,1079.0,1087.0,1079.0,1083.0,1056.0,1061.0,1065.0,-26.0,-22.0,916.0,1951.78,2041.0,275.0,
FG2512.ZCE,20250530,1061.0,1065.0,1062.0,1065.0,1045.0,1055.0,1056.0,-10.0,-9.0,647.0,1366.99,2093.0,52.0,
FG2512.ZCE,20250603,1055.0,1056.0,1046.0,1048.0,1023.0,1024.0,1033.0,-32.0,-23.0,585.0,1208.88,2179.0,86.0,
FG2512.ZCE,20250604,1024.0,1033.0,1028.0,1061.0,1021.0,1052.0,1037.0,19.0,4.0,992.0,2057.68,2156.0,-23.0,
FG2512.ZCE,20250605,1052.0,1037.0,1046.0,1050.0,1026.0,1032.0,1037.0,-5.0,0.0,445.0,922.51,2214.0,58.0,
FG2512.ZCE,20250606,1032.0,1037.0,1042.0,1075.0,1042.0,1066.0,1063.0,29.0,26.0,1012.0,2151.07,2359.0,145.0,
FG2512.ZCE,20250609,1066.0,1063.0,1062.0,1083.0,1057.0,1078.0,1071.0,15.0,8.0,854.0,1829.69,2511.0,152.0,
FG2512.ZCE,20250610,1078.0,1071.0,1074.0,1076.0,1058.0,1064.0,1068.0,-7.0,-3.0,533.0,1138.03,2518.0,7.0,
FG2512.ZCE,20250611,1064.0,1068.0,1064.0,1074.0,1061.0,1068.0,1067.0,0.0,-1.0,231.0,493.07,2655.0,137.0,
FG2512.ZCE,20250612,1068.0,1067.0,1067.0,1070.0,1049.0,1055.0,1060.0,-12.0,-7.0,282.0,597.95,2601.0,-54.0,
FG2512.ZCE,20250613,1055.0,1060.0,1053.0,1061.0,1040.0,1047.0,1049.0,-13.0,-11.0,490.0,1028.09,2625.0,24.0,
FG2512.ZCE,20250616,1047.0,1049.0,1046.0,1057.0,1040.0,1052.0,1047.0,3.0,-2.0,289.0,605.34,2644.0,19.0,
FG2512.ZCE,20250617,1052.0,1047.0,1052.0,1056.0,1039.0,1046.0,1046.0,-1.0,-1.0,192.0,401.76,2618.0,-26.0,
FG2512.ZCE,20250618,1046.0,1046.0,1044.0,1054.0,1044.0,1049.0,1051.0,3.0,5.0,153.0,321.48,2603.0,-15.0,
FG2512.ZCE,20250619,1049.0,1051.0,1051.0,1072.0,1051.0,1066.0,1064.0,15.0,13.0,479.0,1018.9,2742.0,139.0,
FG2512.ZCE,20250620,1066.0,1064.0,1068.0,1088.0,1061.0,1078.0,1075.0,14.0,11.0,420.0,903.36,2816.0,74.0,
FG2512.ZCE,20250623,1078.0,1075.0,1077.0,1080.0,1067.0,1075.0,1073.0,0.0,-2.0,326.0,699.75,2798.0,-18.0,
FG2512.ZCE,20250624,1075.0,1073.0,1075.0,1088.0,1072.0,1080.0,1081.0,7.0,8.0,530.0,1146.14,2765.0,-33.0,
FG2512.ZCE,20250625,1080.0,1081.0,1081.0,1084.0,1071.0,1081.0,1076.0,0.0,-5.0,336.0,722.96,2777.0,12.0,
FG2512.ZCE,20250626,1081.0,1076.0,1082.0,1087.0,1074.0,1087.0,1082.0,11.0,6.0,595.0,1287.12,2937.0,160.0,
FG2512.ZCE,20250627,1087.0,1082.0,1086.0,1097.0,1080.0,1089.0,1087.0,7.0,5.0,731.0,1589.86,2883.0,-54.0,
FG2512.ZCE,20250630,1089.0,1087.0,1092.0,1105.0,1087.0,1095.0,1099.0,8.0,12.0,1196.0,2627.76,3494.0,611.0,
FG2512.ZCE,20250701,1095.0,1099.0,1100.0,1100.0,1073.0,1077.0,1082.0,-22.0,-17.0,5054.0,10938.45,4519.0,1025.0,
FG2512.ZCE,20250702,1077.0,1082.0,1081.0,1156.0,1081.0,1152.0,1123.0,70.0,41.0,10897.0,24464.52,6302.0,1783.0,
FG2512.ZCE,20250703,1152.0,1123.0,1154.0,1161.0,1125.0,1139.0,1143.0,16.0,20.0,9616.0,21990.4,7057.0,755.0,
FG2512.ZCE,20250704,1139.0,1143.0,1134.0,1150.0,1126.0,1129.0,1136.0,-14.0,-7.0,7685.0,17461.46,6929.0,-128.0,
FG2512.ZCE,20250707,1129.0,1136.0,1130.0,1136.0,1118.0,1125.0,1127.0,-11.0,-9.0,3560.0,8026.04,7381.0,452.0,
FG2512.ZCE,20250708,1125.0,1127.0,1123.0,1139.0,1122.0,1132.0,1129.0,5.0,2.0,3234.0,7304.73,7129.0,-252.0,
FG2512.ZCE,20250709,1132.0,1129.0,1135.0,1143.0,1126.0,1141.0,1135.0,12.0,6.0,4923.0,11175.48,7310.0,181.0,
FG2512.ZCE,20250710,1141.0,1135.0,1143.0,1199.0,1139.0,1183.0,1164.0,48.0,29.0,9071.0,21113.7,7075.0,-235.0,
FG2512.ZCE,20250711,1183.0,1164.0,1187.0,1203.0,1179.0,1185.0,1190.0,21.0,26.0,9804.0,23332.43,7308.0,233.0,
FG2512.ZCE,20250714,1185.0,1190.0,1181.0,1209.0,1177.0,1206.0,1186.0,16.0,-4.0,10711.0,25399.27,7736.0,428.0,
FG2512.ZCE,20250715,1206.0,1186.0,1206.0,1209.0,1168.0,1181.0,1188.0,-5.0,2.0,8094.0,19226.06,7872.0,136.0,
FG2512.ZCE,20250716,1181.0,1188.0,1182.0,1186.0,1169.0,1176.0,1176.0,-12.0,-12.0,5547.0,13050.22,7845.0,-27.0,
FG2512.ZCE,20250717,1176.0,1176.0,1178.0,1190.0,1175.0,1184.0,1183.0,8.0,7.0,12736.0,30135.61,9078.0,1233.0,
FG2512.ZCE,20250718,1184.0,1183.0,1185.0,1206.0,1176.0,1182.0,1190.0,-1.0,7.0,8229.0,19584.24,8473.0,-605.0,
FG2512.ZCE,20250721,1182.0,1190.0,1191.0,1285.0,1186.0,1268.0,1248.0,78.0,58.0,17101.0,42700.88,8110.0,-363.0,
FG2512.ZCE,20250722,1268.0,1248.0,1267.0,1361.0,1265.0,1356.0,1308.0,108.0,60.0,18962.0,49607.77,7822.0,-288.0,
FG2512.ZCE,20250723,1356.0,1308.0,1353.0,1373.0,1291.0,1323.0,1328.0,15.0,20.0,19148.0,50843.76,9313.0,1491.0,
FG2512.ZCE,20250724,1323.0,1328.0,1319.0,1447.0,1306.0,1413.0,1366.0,85.0,38.0,21654.0,59176.97,9775.0,462.0,
FG2512.ZCE,20250725,1413.0,1366.0,1423.0,1453.0,1413.0,1442.0,1436.0,76.0,70.0,19711.0,56615.98,10903.0,1128.0,
FG2512.ZCE,20250728,1442.0,1436.0,1435.0,1435.0,1306.0,1311.0,1369.0,-125.0,-67.0,19122.0,52363.55,10432.0,-471.0,
FG2512.ZCE,20250729,1311.0,1369.0,1320.0,1326.0,1267.0,1321.0,1305.0,-48.0,-64.0,17432.0,45496.63,11824.0,1392.0,
FG2512.ZCE,20250730,1321.0,1305.0,1322.0,1390.0,1306.0,1327.0,1353.0,22.0,48.0,22033.0,59608.76,12001.0,177.0,
FG2512.ZCE,20250731,1327.0,1353.0,1315.0,1319.0,1232.0,1240.0,1278.0,-113.0,-75.0,14941.0,38181.69,10845.0,-1156.0,
FG2512.ZCE,20250801,1240.0,1278.0,1244.0,1263.0,1214.0,1237.0,1238.0,-41.0,-40.0,18121.0,44885.39,11858.0,1013.0,
FG2512.ZCE,20250804,1237.0,1238.0,1246.0,1250.0,1207.0,1241.0,1228.0,3.0,-10.0,15726.0,38624.12,11567.0,-291.0,
FG2512.ZCE,20250805,1241.0,1228.0,1241.0,1256.0,1211.0,1241.0,1231.0,13.0,3.0,21241.0,52281.08,12035.0,468.0,
FG2512.ZCE,20250806,1241.0,1231.0,1242.0,1255.0,1221.0,1243.0,1238.0,12.0,7.0,24819.0,61444.01,12166.0,131.0,
FG2512.ZCE,20250807,1243.0,1238.0,1251.0,1253.0,1218.0,1231.0,1237.0,-7.0,-1.0,32972.0,81544.77,13424.0,1258.0,
FG2512.ZCE,20250808,1231.0,1237.0,1228.0,1230.0,1198.0,1210.0,1214.0,-27.0,-23.0,24196.0,58746.51,12998.0,-426.0,
FG2512.ZCE,20250811,1210.0,1214.0,1208.0,1239.0,1199.0,1227.0,1227.0,13.0,13.0,46220.0,113408.7,13345.0,347.0,
FG2512.ZCE,20250812,1227.0,1227.0,1228.0,1276.0,1207.0,1250.0,1243.0,23.0,16.0,54536.0,135596.54,13537.0,192.0,
FG2512.ZCE,20250813,1250.0,1243.0,1246.0,1265.0,1223.0,1228.0,1249.0,-15.0,6.0,31530.0,78761.08,13379.0,-158.0,
FG2512.ZCE,20250814,1228.0,1249.0,1224.0,1242.0,1206.0,1231.0,1228.0,-18.0,-21.0,31367.0,77038.5,13392.0,13.0,
FG2512.ZCE,20250815,1231.0,1228.0,1230.0,1251.0,1213.0,1222.0,1229.0,-6.0,1.0,32479.0,79817.88,13293.0,-99.0,
FG2512.ZCE,20250818,1222.0,1229.0,1223.0,1247.0,1203.0,1221.0,1226.0,-8.0,-3.0,41427.0,101597.72,14649.0,1356.0,
FG2512.ZCE,20250819,1221.0,1226.0,1226.0,1245.0,1204.0,1206.0,1223.0,-20.0,-3.0,37049.0,90602.86,14842.0,193.0,
FG2512.ZCE,20250820,1206.0,1223.0,1208.0,1209.0,1155.0,1171.0,1175.0,-52.0,-48.0,50474.0,118568.43,14890.0,48.0,
FG2512.ZCE,20250821,1171.0,1175.0,1175.0,1185.0,1158.0,1163.0,1169.0,-12.0,-6.0,57920.0,135423.46,15736.0,846.0,
FG2512.ZCE,20250822,1163.0,1169.0,1168.0,1181.0,1160.0,1179.0,1170.0,10.0,1.0,23362.0,54675.63,15453.0,-283.0,
FG2512.ZCE,20250825,1179.0,1170.0,1182.0,1218.0,1182.0,1198.0,1197.0,28.0,27.0,40721.0,97518.6,16311.0,858.0,
FG2512.ZCE,20250826,1198.0,1197.0,1199.0,1200.0,1178.0,1178.0,1190.0,-19.0,-7.0,30092.0,71599.93,16522.0,211.0,
FG2512.ZCE,20250827,1178.0,1190.0,1179.0,1191.0,1173.0,1178.0,1183.0,-12.0,-7.0,26113.0,61776.24,17871.0,1349.0,
FG2512.ZCE,20250828,1178.0,1183.0,1179.0,1181.0,1154.0,1178.0,1166.0,-5.0,-17.0,30088.0,70141.45,18170.0,299.0,
FG2512.ZCE,20250829,1178.0,1166.0,1185.0,1187.0,1163.0,1181.0,1173.0,15.0,7.0,42665.0,100110.39,20921.0,2751.0,
FG2512.ZCE,20250901,1181.0,1173.0,1180.0,1180.0,1136.0,1148.0,1153.0,-25.0,-20.0,40867.0,94216.34,15648.0,-5273.0,
FG2512.ZCE,20250902,1148.0,1153.0,1150.0,1162.0,1140.0,1143.0,1150.0,-10.0,-3.0,30465.0,70071.78,15057.0,-591.0,
FG2512.ZCE,20250903,1143.0,1150.0,1145.0,1161.0,1139.0,1144.0,1149.0,-6.0,-1.0,19381.0,44546.4,15096.0,39.0,
FG2512.ZCE,20250904,1144.0,1149.0,1151.0,1154.0,1128.0,1146.0,1144.0,-3.0,-5.0,44010.0,100655.42,16036.0,940.0,
FG2512.ZCE,20250905,1146.0,1144.0,1149.0,1204.0,1142.0,1194.0,1170.0,50.0,26.0,44913.0,105130.41,15450.0,-586.0,
FG2512.ZCE,20250908,1194.0,1170.0,1192.0,1221.0,1170.0,1208.0,1195.0,38.0,25.0,41641.0,99499.69,16227.0,777.0,
FG2512.ZCE,20250909,1208.0,1195.0,1205.0,1217.0,1192.0,1200.0,1206.0,5.0,11.0,31990.0,77145.75,14787.0,-1440.0,
FG2512.ZCE,20250910,1200.0,1206.0,1192.0,1200.0,1172.0,1189.0,1188.0,-17.0,-18.0,32213.0,76529.22,14512.0,-275.0,
FG2512.ZCE,20250911,1189.0,1188.0,1194.0,1208.0,1183.0,1192.0,1192.0,4.0,4.0,35086.0,83621.38,13997.0,-515.0,
FG2512.ZCE,20250912,1192.0,1192.0,1187.0,1190.0,1170.0,1185.0,1181.0,-7.0,-11.0,24837.0,58644.37,15206.0,1209.0,
FG2512.ZCE,20250915,1185.0,1181.0,1186.0,1216.0,1176.0,1206.0,1197.0,25.0,16.0,41674.0,99759.94,17574.0,2368.0,
FG2512.ZCE,20250916,1206.0,1197.0,1220.0,1245.0,1217.0,1237.0,1234.0,40.0,37.0,47154.0,116419.79,19400.0,1826.0,
FG2512.ZCE,20250917,1237.0,1234.0,1238.0,1243.0,1223.0,1231.0,1233.0,-3.0,-1.0,34792.0,85782.82,21115.0,1715.0,
FG2512.ZCE,20250918,1231.0,1233.0,1226.0,1236.0,1202.0,1210.0,1215.0,-23.0,-18.0,36677.0,89127.26,20577.0,-538.0,
FG2512.ZCE,20250919,1210.0,1215.0,1209.0,1224.0,1203.0,1216.0,1214.0,1.0,-1.0,33713.0,81857.42,20544.0,-33.0,
FG2512.ZCE,20250922,1216.0,1214.0,1216.0,1230.0,1189.0,1202.0,1211.0,-12.0,-3.0,50972.0,123497.19,20876.0,332.0,
FG2512.ZCE,20250923,1202.0,1211.0,1196.0,1197.0,1173.0,1189.0,1184.0,-22.0,-27.0,38432.0,91030.9,19132.0,-1744.0,
FG2512.ZCE,20250924,1189.0,1184.0,1189.0,1274.0,1185.0,1240.0,1228.0,56.0,44.0,61366.0,150771.71,21183.0,2051.0,
FG2512.ZCE,20250925,1240.0,1228.0,1253.0,1282.0,1240.0,1272.0,1265.0,44.0,37.0,60008.0,151791.67,21420.0,237.0,
FG2512.ZCE,20250926,1272.0,1265.0,1267.0,1272.0,1246.0,1253.0,1259.0,-12.0,-6.0,32889.0,82814.46,20719.0,-701.0,
FG2512.ZCE,20250929,1253.0,1259.0,1252.0,1255.0,1217.0,1230.0,1230.0,-29.0,-29.0,57135.0,140604.75,19843.0,-876.0,
FG2512.ZCE,20250930,1230.0,1230.0,1228.0,1244.0,1213.0,1214.0,1232.0,-16.0,2.0,31760.0,78257.85,21993.0,2150.0,
FG2512.ZCE,20251009,1214.0,1232.0,1219.0,1236.0,1204.0,1224.0,1220.0,-8.0,-12.0,18018.0,43972.59,26781.0,4788.0,
FG2512.ZCE,20251010,1224.0,1220.0,1232.0,1249.0,1210.0,1215.0,1230.0,-5.0,10.0,36385.0,89524.47,33576.0,6795.0,
FG2512.ZCE,20251013,1215.0,1230.0,1209.0,1209.0,1164.0,1185.0,1186.0,-45.0,-44.0,37570.0,89147.14,33303.0,-273.0,
FG2512.ZCE,20251014,1185.0,1186.0,1186.0,1188.0,1139.0,1146.0,1155.0,-40.0,-31.0,34635.0,79998.03,37693.0,4390.0,
FG2512.ZCE,20251015,1146.0,1155.0,1141.0,1152.0,1127.0,1131.0,1137.0,-24.0,-18.0,33827.0,76940.78,37097.0,-596.0,
FG2512.ZCE,20251016,1131.0,1137.0,1139.0,1151.0,1129.0,1149.0,1138.0,12.0,1.0,40694.0,92643.61,37428.0,331.0,
FG2512.ZCE,20251017,1149.0,1138.0,1147.0,1147.0,1096.0,1100.0,1122.0,-38.0,-16.0,53112.0,119233.84,36493.0,-935.0,
FG2512.ZCE,20251020,1100.0,1122.0,1103.0,1128.0,1091.0,1095.0,1114.0,-27.0,-8.0,68814.0,153307.44,37491.0,998.0,
FG2512.ZCE,20251021,1095.0,1114.0,1098.0,1106.0,1083.0,1093.0,1094.0,-21.0,-20.0,36265.0,79357.15,37148.0,-343.0,
FG2512.ZCE,20251022,1093.0,1094.0,1095.0,1107.0,1080.0,1099.0,1096.0,5.0,2.0,43694.0,95811.15,36131.0,-1017.0,
FG2512.ZCE,20251023,1099.0,1096.0,1101.0,1121.0,1089.0,1113.0,1103.0,17.0,7.0,39995.0,88227.87,34775.0,-1356.0,
FG2512.ZCE,20251024,1113.0,1103.0,1110.0,1113.0,1093.0,1098.0,1102.0,-5.0,-1.0,45577.0,100437.52,33382.0,-1393.0,
FG2512.ZCE,20251027,1098.0,1102.0,1096.0,1114.0,1089.0,1103.0,1102.0,1.0,0.0,56415.0,124371.61,32043.0,-1339.0,
FG2512.ZCE,20251028,1103.0,1102.0,1103.0,1127.0,1102.0,1118.0,1115.0,16.0,13.0,33532.0,74750.53,31112.0,-931.0,
FG2512.ZCE,20251029,1118.0,1115.0,1118.0,1138.0,1115.0,1133.0,1128.0,18.0,13.0,33810.0,76284.63,28362.0,-2750.0,
FG2512.ZCE,20251030,1133.0,1128.0,1127.0,1127.0,1094.0,1102.0,1111.0,-26.0,-17.0,49680.0,110405.21,28111.0,-251.0,
FG2512.ZCE,20251031,1102.0,1111.0,1102.0,1112.0,1087.0,1092.0,1099.0,-19.0,-12.0,38263.0,84139.43,25722.0,-2389.0,
FG2512.ZCE,20251103,1092.0,1099.0,1093.0,1134.0,1085.0,1103.0,1111.0,4.0,12.0,24007.0,53359.53,23745.0,-1977.0,
FG2512.ZCE,20251104,1103.0,1111.0,1103.0,1121.0,1096.0,1112.0,1109.0,1.0,-2.0,10158.0,22540.22,22552.0,-1193.0,
FG2512.ZCE,20251105,1112.0,1109.0,1119.0,1128.0,1103.0,1108.0,1114.0,-1.0,5.0,13034.0,29030.9,23403.0,851.0,
FG2512.ZCE,20251106,1108.0,1114.0,1113.0,1116.0,1097.0,1110.0,1106.0,-4.0,-8.0,10649.0,23563.8,22376.0,-1027.0,
FG2512.ZCE,20251107,1110.0,1106.0,1108.0,1119.0,1103.0,1104.0,1110.0,-2.0,4.0,7644.0,16972.25,23146.0,770.0,
FG2512.ZCE,20251110,1104.0,1110.0,1103.0,1108.0,1071.0,1079.0,1087.0,-31.0,-23.0,22897.0,49810.88,24525.0,1379.0,
FG2512.ZCE,20251111,1079.0,1087.0,1079.0,1084.0,1065.0,1069.0,1075.0,-18.0,-12.0,14358.0,31045.83,29786.0,5261.0,
FG2512.ZCE,20251112,1069.0,1075.0,1065.0,1077.0,1058.0,1061.0,1066.0,-14.0,-9.0,107476.0,232147.37,27357.0,-2429.0,
FG2512.ZCE,20251113,1061.0,1066.0,1061.0,1062.0,1044.0,1059.0,1055.0,-7.0,-11.0,19213.0,40529.35,16383.0,-10974.0,
FG2512.ZCE,20251114,1059.0,1055.0,1062.0,1062.0,1034.0,1037.0,1047.0,-18.0,-8.0,5954.0,12462.15,12579.0,-3804.0,
FG2512.ZCE,20251117,1037.0,1047.0,1035.0,1042.0,1025.0,1033.0,1033.0,-14.0,-14.0,4471.0,9240.93,10518.0,-2061.0,
FG2512.ZCE,20251118,1033.0,1033.0,1038.0,1039.0,1022.0,1026.0,1031.0,-7.0,-2.0,3696.0,7618.85,8772.0,-1746.0,
FG2512.ZCE,20251119,1026.0,1031.0,1028.0,1031.0,1017.0,1017.0,1023.0,-14.0,-8.0,1949.0,3988.33,7863.0,-909.0,
FG2512.ZCE,20251120,1017.0,1023.0,1018.0,1021.0,997.0,998.0,1006.0,-25.0,-17.0,3704.0,7453.65,6534.0,-1329.0,
FG2512.ZCE,20251121,998.0,1006.0,1000.0,1005.0,977.0,997.0,993.0,-9.0,-13.0,1588.0,3154.48,6061.0,-473.0,
FG2512.ZCE,20251124,997.0,993.0,999.0,1024.0,997.0,1019.0,1010.0,26.0,17.0,5240.0,10580.75,3722.0,-2339.0,
FG2512.ZCE,20251125,1019.0,1010.0,1019.0,1031.0,1017.0,1020.0,1024.0,10.0,14.0,1263.0,2585.62,3057.0,-665.0,
FG2512.ZCE,20251126,1020.0,1024.0,1018.0,1045.0,1016.0,1042.0,1033.0,18.0,9.0,1036.0,2139.64,2519.0,-538.0,
FG2512.ZCE,20251127,1042.0,1033.0,1044.0,1058.0,1033.0,1050.0,1044.0,17.0,11.0,1721.0,3593.5,1528.0,-991.0,
FG2512.ZCE,20251128,1050.0,1044.0,1055.0,1079.0,1050.0,1054.0,1066.0,10.0,22.0,1829.0,3899.04,543.0,-985.0,
FG2512.ZCE,20251201,1054.0,1066.0,1054.0,1054.0,973.0,1029.0,1033.0,-37.0,-33.0,367.0,757.89,431.0,-112.0,
FG2512.ZCE,20251202,1029.0,1033.0,1038.0,1039.0,1028.0,1028.0,1033.0,-5.0,0.0,42.0,86.78,450.0,19.0,
FG2512.ZCE,20251203,1028.0,1033.0,1022.0,1023.0,1022.0,1023.0,1022.0,-10.0,-11.0,18.0,36.8,440.0,-10.0,
FG2512.ZCE,20251204,1023.0,1022.0,1020.0,1025.0,1020.0,1020.0,1022.0,-2.0,0.0,3.0,6.13,440.0,0.0,
FG2512.ZCE,20251205,1020.0,1022.0,1020.0,1020.0,1020.0,1020.0,1020.0,-2.0,-2.0,1.0,2.04,439.0,-1.0,
FG2512.ZCE,20251208,1020.0,1020.0,,,,1012.0,1012.0,-8.0,-8.0,0.0,0.0,439.0,0.0,
FG2512.ZCE,20251209,1012.0,1012.0,971.0,971.0,967.0,969.0,969.0,-43.0,-43.0,68.0,131.84,438.0,-1.0,
FG2512.ZCE,20251210,969.0,969.0,960.0,960.0,960.0,960.0,960.0,-9.0,-9.0,15.0,28.8,438.0,0.0,
FG2512.ZCE,20251211,960.0,960.0,1045.0,1045.0,950.0,950.0,993.0,-10.0,33.0,10.0,19.86,438.0,0.0,
FG2512.ZCE,20251212,950.0,993.0,940.0,940.0,940.0,940.0,940.0,-53.0,-53.0,105.0,197.4,0.0,-438.0,
1 ts_code trade_date pre_close pre_settle open high low close settle change1 change2 vol amount oi oi_chg delv_settle
2 FG2512.ZCE 20241216 1455.0 1452.0 1455.0 1423.0 1440.0 1432.0 -15.0 -23.0 148.0 423.73 87.0
3 FG2512.ZCE 20241217 1440.0 1432.0 1432.0 1450.0 1425.0 1444.0 1437.0 12.0 5.0 180.0 517.42 237.0 150.0
4 FG2512.ZCE 20241218 1444.0 1437.0 1452.0 1455.0 1435.0 1435.0 1446.0 -2.0 9.0 92.0 266.15 299.0 62.0
5 FG2512.ZCE 20241219 1435.0 1446.0 1439.0 1476.0 1439.0 1463.0 1458.0 17.0 12.0 145.0 422.75 386.0 87.0
6 FG2512.ZCE 20241220 1463.0 1458.0 1458.0 1465.0 1450.0 1450.0 1456.0 -8.0 -2.0 72.0 209.67 373.0 -13.0
7 FG2512.ZCE 20241223 1450.0 1456.0 1444.0 1460.0 1440.0 1445.0 1449.0 -11.0 -7.0 37.0 107.24 362.0 -11.0
8 FG2512.ZCE 20241224 1445.0 1449.0 1449.0 1468.0 1449.0 1468.0 1459.0 19.0 10.0 20.0 58.37 372.0 10.0
9 FG2512.ZCE 20241225 1468.0 1459.0 1468.0 1468.0 1446.0 1450.0 1456.0 -9.0 -3.0 110.0 320.24 377.0 5.0
10 FG2512.ZCE 20241226 1450.0 1456.0 1449.0 1452.0 1433.0 1441.0 1442.0 -15.0 -14.0 133.0 383.49 323.0 -54.0
11 FG2512.ZCE 20241227 1441.0 1442.0 1437.0 1443.0 1433.0 1433.0 1436.0 -9.0 -6.0 197.0 565.69 261.0 -62.0
12 FG2512.ZCE 20241230 1433.0 1436.0 1430.0 1436.0 1421.0 1429.0 1429.0 -7.0 -7.0 51.0 145.77 257.0 -4.0
13 FG2512.ZCE 20241231 1429.0 1429.0 1423.0 1426.0 1407.0 1407.0 1416.0 -22.0 -13.0 78.0 220.85 239.0 -18.0
14 FG2512.ZCE 20250102 1407.0 1416.0 1403.0 1419.0 1395.0 1410.0 1407.0 -6.0 -9.0 93.0 261.76 237.0 -2.0
15 FG2512.ZCE 20250103 1410.0 1407.0 1414.0 1414.0 1393.0 1406.0 1400.0 -1.0 -7.0 60.0 167.97 254.0 17.0
16 FG2512.ZCE 20250106 1406.0 1400.0 1398.0 1412.0 1390.0 1390.0 1398.0 -10.0 -2.0 115.0 321.62 268.0 14.0
17 FG2512.ZCE 20250107 1390.0 1398.0 1399.0 1404.0 1390.0 1394.0 1396.0 -4.0 -2.0 56.0 156.31 270.0 2.0
18 FG2512.ZCE 20250108 1394.0 1396.0 1395.0 1403.0 1368.0 1368.0 1384.0 -28.0 -12.0 242.0 669.63 280.0 10.0
19 FG2512.ZCE 20250109 1368.0 1384.0 1366.0 1379.0 1359.0 1376.0 1371.0 -8.0 -13.0 132.0 361.98 323.0 43.0
20 FG2512.ZCE 20250110 1376.0 1371.0 1372.0 1378.0 1368.0 1370.0 1372.0 -1.0 1.0 20.0 54.86 320.0 -3.0
21 FG2512.ZCE 20250113 1370.0 1372.0 1350.0 1419.0 1350.0 1410.0 1397.0 38.0 25.0 206.0 575.58 370.0 50.0
22 FG2512.ZCE 20250114 1410.0 1397.0 1406.0 1440.0 1404.0 1440.0 1426.0 43.0 29.0 328.0 935.27 463.0 93.0
23 FG2512.ZCE 20250115 1440.0 1426.0 1439.0 1452.0 1437.0 1447.0 1448.0 21.0 22.0 237.0 686.34 546.0 83.0
24 FG2512.ZCE 20250116 1447.0 1448.0 1459.0 1483.0 1441.0 1483.0 1458.0 35.0 10.0 196.0 571.71 599.0 53.0
25 FG2512.ZCE 20250117 1483.0 1458.0 1475.0 1497.0 1462.0 1495.0 1482.0 37.0 24.0 176.0 521.66 670.0 71.0
26 FG2512.ZCE 20250120 1495.0 1482.0 1494.0 1508.0 1467.0 1478.0 1488.0 -4.0 6.0 150.0 446.39 689.0 19.0
27 FG2512.ZCE 20250121 1478.0 1488.0 1474.0 1491.0 1468.0 1468.0 1480.0 -20.0 -8.0 127.0 375.84 678.0 -11.0
28 FG2512.ZCE 20250122 1468.0 1480.0 1472.0 1472.0 1457.0 1462.0 1462.0 -18.0 -18.0 60.0 175.48 664.0 -14.0
29 FG2512.ZCE 20250123 1462.0 1462.0 1464.0 1477.0 1460.0 1461.0 1468.0 -1.0 6.0 47.0 138.02 669.0 5.0
30 FG2512.ZCE 20250124 1461.0 1468.0 1462.0 1474.0 1456.0 1467.0 1466.0 -1.0 -2.0 21.0 61.56 668.0 -1.0
31 FG2512.ZCE 20250127 1467.0 1466.0 1460.0 1470.0 1448.0 1448.0 1457.0 -18.0 -9.0 64.0 186.51 672.0 4.0
32 FG2512.ZCE 20250205 1448.0 1457.0 1401.0 1456.0 1401.0 1431.0 1442.0 -26.0 -15.0 116.0 334.5 676.0 4.0
33 FG2512.ZCE 20250206 1431.0 1442.0 1436.0 1440.0 1426.0 1434.0 1433.0 -8.0 -9.0 61.0 174.78 687.0 11.0
34 FG2512.ZCE 20250207 1434.0 1433.0 1429.0 1458.0 1427.0 1445.0 1443.0 12.0 10.0 76.0 219.34 693.0 6.0
35 FG2512.ZCE 20250210 1445.0 1443.0 1443.0 1449.0 1427.0 1441.0 1439.0 -2.0 -4.0 363.0 1044.54 997.0 304.0
36 FG2512.ZCE 20250211 1441.0 1439.0 1449.0 1449.0 1430.0 1432.0 1437.0 -7.0 -2.0 84.0 241.41 1016.0 19.0
37 FG2512.ZCE 20250212 1432.0 1437.0 1430.0 1433.0 1423.0 1425.0 1428.0 -12.0 -9.0 75.0 214.24 1007.0 -9.0
38 FG2512.ZCE 20250213 1425.0 1428.0 1432.0 1435.0 1398.0 1398.0 1420.0 -30.0 -8.0 121.0 343.56 1032.0 25.0
39 FG2512.ZCE 20250214 1398.0 1420.0 1399.0 1404.0 1388.0 1392.0 1396.0 -28.0 -24.0 488.0 1362.16 854.0 -178.0
40 FG2512.ZCE 20250217 1392.0 1396.0 1397.0 1406.0 1383.0 1399.0 1393.0 3.0 -3.0 258.0 718.91 874.0 20.0
41 FG2512.ZCE 20250218 1399.0 1393.0 1394.0 1399.0 1390.0 1397.0 1395.0 4.0 2.0 132.0 368.26 892.0 18.0
42 FG2512.ZCE 20250219 1397.0 1395.0 1400.0 1403.0 1393.0 1396.0 1398.0 1.0 3.0 56.0 156.62 885.0 -7.0
43 FG2512.ZCE 20250220 1396.0 1398.0 1424.0 1424.0 1387.0 1410.0 1405.0 12.0 7.0 79.0 222.0 870.0 -15.0
44 FG2512.ZCE 20250221 1410.0 1405.0 1416.0 1416.0 1399.0 1403.0 1407.0 -2.0 2.0 84.0 236.38 875.0 5.0
45 FG2512.ZCE 20250224 1403.0 1407.0 1401.0 1409.0 1395.0 1405.0 1404.0 -2.0 -3.0 81.0 227.5 875.0 0.0
46 FG2512.ZCE 20250225 1405.0 1404.0 1402.0 1404.0 1392.0 1393.0 1399.0 -11.0 -5.0 89.0 249.05 883.0 8.0
47 FG2512.ZCE 20250226 1393.0 1399.0 1393.0 1401.0 1393.0 1395.0 1397.0 -4.0 -2.0 120.0 335.39 879.0 -4.0
48 FG2512.ZCE 20250227 1395.0 1397.0 1392.0 1403.0 1385.0 1401.0 1394.0 4.0 -3.0 99.0 275.93 873.0 -6.0
49 FG2512.ZCE 20250228 1401.0 1394.0 1406.0 1406.0 1395.0 1404.0 1400.0 10.0 6.0 145.0 405.96 891.0 18.0
50 FG2512.ZCE 20250303 1404.0 1400.0 1407.0 1407.0 1385.0 1392.0 1391.0 -8.0 -9.0 94.0 261.59 879.0 -12.0
51 FG2512.ZCE 20250304 1392.0 1391.0 1390.0 1395.0 1387.0 1394.0 1392.0 3.0 1.0 49.0 136.38 876.0 -3.0
52 FG2512.ZCE 20250305 1394.0 1392.0 1397.0 1406.0 1368.0 1375.0 1387.0 -17.0 -5.0 319.0 884.74 858.0 -18.0
53 FG2512.ZCE 20250306 1375.0 1387.0 1369.0 1374.0 1360.0 1371.0 1367.0 -16.0 -20.0 81.0 221.41 855.0 -3.0
54 FG2512.ZCE 20250307 1371.0 1367.0 1370.0 1371.0 1350.0 1353.0 1363.0 -14.0 -4.0 120.0 327.23 841.0 -14.0
55 FG2512.ZCE 20250310 1353.0 1363.0 1350.0 1351.0 1328.0 1335.0 1339.0 -28.0 -24.0 154.0 412.37 855.0 14.0
56 FG2512.ZCE 20250311 1335.0 1339.0 1329.0 1338.0 1323.0 1329.0 1329.0 -10.0 -10.0 151.0 401.43 867.0 12.0
57 FG2512.ZCE 20250312 1329.0 1329.0 1332.0 1339.0 1312.0 1314.0 1326.0 -15.0 -3.0 163.0 432.38 884.0 17.0
58 FG2512.ZCE 20250313 1314.0 1326.0 1314.0 1326.0 1300.0 1315.0 1314.0 -11.0 -12.0 200.0 525.5 914.0 30.0
59 FG2512.ZCE 20250314 1315.0 1314.0 1308.0 1329.0 1306.0 1325.0 1319.0 11.0 5.0 100.0 263.73 911.0 -3.0
60 FG2512.ZCE 20250317 1325.0 1319.0 1317.0 1345.0 1315.0 1318.0 1327.0 -1.0 8.0 112.0 297.22 918.0 7.0
61 FG2512.ZCE 20250318 1318.0 1327.0 1327.0 1338.0 1308.0 1311.0 1323.0 -16.0 -4.0 301.0 796.24 962.0 44.0
62 FG2512.ZCE 20250319 1311.0 1323.0 1311.0 1320.0 1302.0 1316.0 1310.0 -7.0 -13.0 113.0 296.04 971.0 9.0
63 FG2512.ZCE 20250320 1316.0 1310.0 1309.0 1316.0 1304.0 1308.0 1310.0 -2.0 0.0 74.0 193.93 984.0 13.0
64 FG2512.ZCE 20250321 1308.0 1310.0 1308.0 1309.0 1291.0 1302.0 1301.0 -8.0 -9.0 164.0 426.57 1005.0 21.0
65 FG2512.ZCE 20250324 1302.0 1301.0 1299.0 1353.0 1298.0 1342.0 1336.0 41.0 35.0 347.0 927.26 1016.0 11.0
66 FG2512.ZCE 20250325 1342.0 1336.0 1343.0 1347.0 1333.0 1346.0 1341.0 10.0 5.0 169.0 453.24 1062.0 46.0
67 FG2512.ZCE 20250326 1346.0 1341.0 1339.0 1340.0 1321.0 1328.0 1333.0 -13.0 -8.0 171.0 455.73 1081.0 19.0
68 FG2512.ZCE 20250327 1328.0 1333.0 1330.0 1338.0 1319.0 1328.0 1330.0 -5.0 -3.0 217.0 577.23 1132.0 51.0
69 FG2512.ZCE 20250328 1328.0 1330.0 1326.0 1327.0 1314.0 1316.0 1321.0 -14.0 -9.0 134.0 353.95 1142.0 10.0
70 FG2512.ZCE 20250331 1316.0 1321.0 1315.0 1315.0 1285.0 1290.0 1299.0 -31.0 -22.0 256.0 665.21 1061.0 -81.0
71 FG2512.ZCE 20250401 1290.0 1299.0 1292.0 1306.0 1279.0 1297.0 1290.0 -2.0 -9.0 407.0 1049.76 1029.0 -32.0
72 FG2512.ZCE 20250402 1297.0 1290.0 1300.0 1300.0 1282.0 1290.0 1291.0 0.0 1.0 281.0 725.61 935.0 -94.0
73 FG2512.ZCE 20250403 1290.0 1291.0 1288.0 1295.0 1275.0 1284.0 1287.0 -7.0 -4.0 193.0 496.7 988.0 53.0
74 FG2512.ZCE 20250407 1284.0 1287.0 1240.0 1267.0 1229.0 1257.0 1253.0 -30.0 -34.0 342.0 857.15 967.0 -21.0
75 FG2512.ZCE 20250408 1257.0 1253.0 1265.0 1279.0 1248.0 1252.0 1260.0 -1.0 7.0 227.0 571.88 990.0 23.0
76 FG2512.ZCE 20250409 1252.0 1260.0 1253.0 1256.0 1211.0 1245.0 1234.0 -15.0 -26.0 534.0 1317.96 951.0 -39.0
77 FG2512.ZCE 20250410 1245.0 1234.0 1240.0 1281.0 1236.0 1261.0 1261.0 27.0 27.0 408.0 1029.19 931.0 -20.0
78 FG2512.ZCE 20250411 1261.0 1261.0 1256.0 1261.0 1246.0 1254.0 1254.0 -7.0 -7.0 221.0 554.29 938.0 7.0
79 FG2512.ZCE 20250414 1254.0 1254.0 1256.0 1262.0 1250.0 1256.0 1257.0 2.0 3.0 159.0 399.72 935.0 -3.0
80 FG2512.ZCE 20250415 1256.0 1257.0 1255.0 1257.0 1223.0 1232.0 1240.0 -25.0 -17.0 263.0 652.31 911.0 -24.0
81 FG2512.ZCE 20250416 1232.0 1240.0 1232.0 1240.0 1226.0 1238.0 1232.0 -2.0 -8.0 150.0 369.61 911.0 0.0
82 FG2512.ZCE 20250417 1238.0 1232.0 1230.0 1232.0 1212.0 1215.0 1221.0 -17.0 -11.0 323.0 788.84 984.0 73.0
83 FG2512.ZCE 20250418 1215.0 1221.0 1212.0 1212.0 1175.0 1175.0 1189.0 -46.0 -32.0 659.0 1567.45 1079.0 95.0
84 FG2512.ZCE 20250421 1175.0 1189.0 1178.0 1191.0 1169.0 1186.0 1180.0 -3.0 -9.0 307.0 724.35 1087.0 8.0
85 FG2512.ZCE 20250422 1186.0 1180.0 1190.0 1190.0 1172.0 1175.0 1182.0 -5.0 2.0 307.0 725.45 1123.0 36.0
86 FG2512.ZCE 20250423 1175.0 1182.0 1181.0 1207.0 1181.0 1204.0 1198.0 22.0 16.0 316.0 757.02 1144.0 21.0
87 FG2512.ZCE 20250424 1204.0 1198.0 1201.0 1202.0 1180.0 1186.0 1192.0 -12.0 -6.0 207.0 493.37 1171.0 27.0
88 FG2512.ZCE 20250425 1186.0 1192.0 1186.0 1193.0 1174.0 1180.0 1180.0 -12.0 -12.0 336.0 792.65 1164.0 -7.0
89 FG2512.ZCE 20250428 1180.0 1180.0 1180.0 1200.0 1180.0 1182.0 1188.0 2.0 8.0 207.0 491.74 1187.0 23.0
90 FG2512.ZCE 20250429 1182.0 1188.0 1185.0 1188.0 1168.0 1172.0 1177.0 -16.0 -11.0 187.0 440.29 1187.0 0.0
91 FG2512.ZCE 20250430 1172.0 1177.0 1170.0 1170.0 1140.0 1147.0 1153.0 -30.0 -24.0 523.0 1206.21 1237.0 50.0
92 FG2512.ZCE 20250506 1147.0 1153.0 1150.0 1150.0 1126.0 1131.0 1135.0 -22.0 -18.0 231.0 524.39 1256.0 19.0
93 FG2512.ZCE 20250507 1131.0 1135.0 1137.0 1150.0 1127.0 1129.0 1137.0 -6.0 2.0 365.0 829.75 1324.0 68.0
94 FG2512.ZCE 20250508 1129.0 1137.0 1128.0 1128.0 1103.0 1119.0 1114.0 -18.0 -23.0 535.0 1192.28 1449.0 125.0
95 FG2512.ZCE 20250509 1119.0 1114.0 1120.0 1121.0 1092.0 1093.0 1103.0 -21.0 -11.0 454.0 1001.6 1447.0 -2.0
96 FG2512.ZCE 20250512 1093.0 1103.0 1095.0 1106.0 1081.0 1100.0 1093.0 -3.0 -10.0 565.0 1234.94 1473.0 26.0
97 FG2512.ZCE 20250513 1100.0 1093.0 1109.0 1114.0 1075.0 1077.0 1091.0 -16.0 -2.0 587.0 1280.34 1597.0 124.0
98 FG2512.ZCE 20250514 1077.0 1091.0 1078.0 1111.0 1071.0 1110.0 1097.0 19.0 6.0 774.0 1698.17 1697.0 100.0
99 FG2512.ZCE 20250515 1110.0 1097.0 1102.0 1109.0 1093.0 1098.0 1099.0 1.0 2.0 296.0 650.77 1717.0 20.0
100 FG2512.ZCE 20250516 1098.0 1099.0 1093.0 1098.0 1071.0 1073.0 1080.0 -26.0 -19.0 581.0 1254.92 1843.0 126.0
101 FG2512.ZCE 20250519 1073.0 1080.0 1074.0 1094.0 1074.0 1086.0 1083.0 6.0 3.0 384.0 832.11 1844.0 1.0
102 FG2512.ZCE 20250520 1086.0 1083.0 1088.0 1098.0 1082.0 1091.0 1091.0 8.0 8.0 292.0 637.32 1834.0 -10.0
103 FG2512.ZCE 20250521 1091.0 1091.0 1092.0 1101.0 1085.0 1100.0 1092.0 9.0 1.0 326.0 712.11 1808.0 -26.0
104 FG2512.ZCE 20250522 1100.0 1092.0 1098.0 1104.0 1077.0 1087.0 1088.0 -5.0 -4.0 425.0 925.06 1816.0 8.0
105 FG2512.ZCE 20250523 1087.0 1088.0 1082.0 1087.0 1068.0 1070.0 1078.0 -18.0 -10.0 284.0 612.22 1811.0 -5.0
106 FG2512.ZCE 20250526 1070.0 1078.0 1072.0 1103.0 1072.0 1090.0 1090.0 12.0 12.0 828.0 1805.68 1842.0 31.0
107 FG2512.ZCE 20250527 1090.0 1090.0 1093.0 1109.0 1081.0 1095.0 1092.0 5.0 2.0 506.0 1105.23 1839.0 -3.0
108 FG2512.ZCE 20250528 1095.0 1092.0 1095.0 1098.0 1077.0 1079.0 1087.0 -13.0 -5.0 530.0 1152.5 1766.0 -73.0
109 FG2512.ZCE 20250529 1079.0 1087.0 1079.0 1083.0 1056.0 1061.0 1065.0 -26.0 -22.0 916.0 1951.78 2041.0 275.0
110 FG2512.ZCE 20250530 1061.0 1065.0 1062.0 1065.0 1045.0 1055.0 1056.0 -10.0 -9.0 647.0 1366.99 2093.0 52.0
111 FG2512.ZCE 20250603 1055.0 1056.0 1046.0 1048.0 1023.0 1024.0 1033.0 -32.0 -23.0 585.0 1208.88 2179.0 86.0
112 FG2512.ZCE 20250604 1024.0 1033.0 1028.0 1061.0 1021.0 1052.0 1037.0 19.0 4.0 992.0 2057.68 2156.0 -23.0
113 FG2512.ZCE 20250605 1052.0 1037.0 1046.0 1050.0 1026.0 1032.0 1037.0 -5.0 0.0 445.0 922.51 2214.0 58.0
114 FG2512.ZCE 20250606 1032.0 1037.0 1042.0 1075.0 1042.0 1066.0 1063.0 29.0 26.0 1012.0 2151.07 2359.0 145.0
115 FG2512.ZCE 20250609 1066.0 1063.0 1062.0 1083.0 1057.0 1078.0 1071.0 15.0 8.0 854.0 1829.69 2511.0 152.0
116 FG2512.ZCE 20250610 1078.0 1071.0 1074.0 1076.0 1058.0 1064.0 1068.0 -7.0 -3.0 533.0 1138.03 2518.0 7.0
117 FG2512.ZCE 20250611 1064.0 1068.0 1064.0 1074.0 1061.0 1068.0 1067.0 0.0 -1.0 231.0 493.07 2655.0 137.0
118 FG2512.ZCE 20250612 1068.0 1067.0 1067.0 1070.0 1049.0 1055.0 1060.0 -12.0 -7.0 282.0 597.95 2601.0 -54.0
119 FG2512.ZCE 20250613 1055.0 1060.0 1053.0 1061.0 1040.0 1047.0 1049.0 -13.0 -11.0 490.0 1028.09 2625.0 24.0
120 FG2512.ZCE 20250616 1047.0 1049.0 1046.0 1057.0 1040.0 1052.0 1047.0 3.0 -2.0 289.0 605.34 2644.0 19.0
121 FG2512.ZCE 20250617 1052.0 1047.0 1052.0 1056.0 1039.0 1046.0 1046.0 -1.0 -1.0 192.0 401.76 2618.0 -26.0
122 FG2512.ZCE 20250618 1046.0 1046.0 1044.0 1054.0 1044.0 1049.0 1051.0 3.0 5.0 153.0 321.48 2603.0 -15.0
123 FG2512.ZCE 20250619 1049.0 1051.0 1051.0 1072.0 1051.0 1066.0 1064.0 15.0 13.0 479.0 1018.9 2742.0 139.0
124 FG2512.ZCE 20250620 1066.0 1064.0 1068.0 1088.0 1061.0 1078.0 1075.0 14.0 11.0 420.0 903.36 2816.0 74.0
125 FG2512.ZCE 20250623 1078.0 1075.0 1077.0 1080.0 1067.0 1075.0 1073.0 0.0 -2.0 326.0 699.75 2798.0 -18.0
126 FG2512.ZCE 20250624 1075.0 1073.0 1075.0 1088.0 1072.0 1080.0 1081.0 7.0 8.0 530.0 1146.14 2765.0 -33.0
127 FG2512.ZCE 20250625 1080.0 1081.0 1081.0 1084.0 1071.0 1081.0 1076.0 0.0 -5.0 336.0 722.96 2777.0 12.0
128 FG2512.ZCE 20250626 1081.0 1076.0 1082.0 1087.0 1074.0 1087.0 1082.0 11.0 6.0 595.0 1287.12 2937.0 160.0
129 FG2512.ZCE 20250627 1087.0 1082.0 1086.0 1097.0 1080.0 1089.0 1087.0 7.0 5.0 731.0 1589.86 2883.0 -54.0
130 FG2512.ZCE 20250630 1089.0 1087.0 1092.0 1105.0 1087.0 1095.0 1099.0 8.0 12.0 1196.0 2627.76 3494.0 611.0
131 FG2512.ZCE 20250701 1095.0 1099.0 1100.0 1100.0 1073.0 1077.0 1082.0 -22.0 -17.0 5054.0 10938.45 4519.0 1025.0
132 FG2512.ZCE 20250702 1077.0 1082.0 1081.0 1156.0 1081.0 1152.0 1123.0 70.0 41.0 10897.0 24464.52 6302.0 1783.0
133 FG2512.ZCE 20250703 1152.0 1123.0 1154.0 1161.0 1125.0 1139.0 1143.0 16.0 20.0 9616.0 21990.4 7057.0 755.0
134 FG2512.ZCE 20250704 1139.0 1143.0 1134.0 1150.0 1126.0 1129.0 1136.0 -14.0 -7.0 7685.0 17461.46 6929.0 -128.0
135 FG2512.ZCE 20250707 1129.0 1136.0 1130.0 1136.0 1118.0 1125.0 1127.0 -11.0 -9.0 3560.0 8026.04 7381.0 452.0
136 FG2512.ZCE 20250708 1125.0 1127.0 1123.0 1139.0 1122.0 1132.0 1129.0 5.0 2.0 3234.0 7304.73 7129.0 -252.0
137 FG2512.ZCE 20250709 1132.0 1129.0 1135.0 1143.0 1126.0 1141.0 1135.0 12.0 6.0 4923.0 11175.48 7310.0 181.0
138 FG2512.ZCE 20250710 1141.0 1135.0 1143.0 1199.0 1139.0 1183.0 1164.0 48.0 29.0 9071.0 21113.7 7075.0 -235.0
139 FG2512.ZCE 20250711 1183.0 1164.0 1187.0 1203.0 1179.0 1185.0 1190.0 21.0 26.0 9804.0 23332.43 7308.0 233.0
140 FG2512.ZCE 20250714 1185.0 1190.0 1181.0 1209.0 1177.0 1206.0 1186.0 16.0 -4.0 10711.0 25399.27 7736.0 428.0
141 FG2512.ZCE 20250715 1206.0 1186.0 1206.0 1209.0 1168.0 1181.0 1188.0 -5.0 2.0 8094.0 19226.06 7872.0 136.0
142 FG2512.ZCE 20250716 1181.0 1188.0 1182.0 1186.0 1169.0 1176.0 1176.0 -12.0 -12.0 5547.0 13050.22 7845.0 -27.0
143 FG2512.ZCE 20250717 1176.0 1176.0 1178.0 1190.0 1175.0 1184.0 1183.0 8.0 7.0 12736.0 30135.61 9078.0 1233.0
144 FG2512.ZCE 20250718 1184.0 1183.0 1185.0 1206.0 1176.0 1182.0 1190.0 -1.0 7.0 8229.0 19584.24 8473.0 -605.0
145 FG2512.ZCE 20250721 1182.0 1190.0 1191.0 1285.0 1186.0 1268.0 1248.0 78.0 58.0 17101.0 42700.88 8110.0 -363.0
146 FG2512.ZCE 20250722 1268.0 1248.0 1267.0 1361.0 1265.0 1356.0 1308.0 108.0 60.0 18962.0 49607.77 7822.0 -288.0
147 FG2512.ZCE 20250723 1356.0 1308.0 1353.0 1373.0 1291.0 1323.0 1328.0 15.0 20.0 19148.0 50843.76 9313.0 1491.0
148 FG2512.ZCE 20250724 1323.0 1328.0 1319.0 1447.0 1306.0 1413.0 1366.0 85.0 38.0 21654.0 59176.97 9775.0 462.0
149 FG2512.ZCE 20250725 1413.0 1366.0 1423.0 1453.0 1413.0 1442.0 1436.0 76.0 70.0 19711.0 56615.98 10903.0 1128.0
150 FG2512.ZCE 20250728 1442.0 1436.0 1435.0 1435.0 1306.0 1311.0 1369.0 -125.0 -67.0 19122.0 52363.55 10432.0 -471.0
151 FG2512.ZCE 20250729 1311.0 1369.0 1320.0 1326.0 1267.0 1321.0 1305.0 -48.0 -64.0 17432.0 45496.63 11824.0 1392.0
152 FG2512.ZCE 20250730 1321.0 1305.0 1322.0 1390.0 1306.0 1327.0 1353.0 22.0 48.0 22033.0 59608.76 12001.0 177.0
153 FG2512.ZCE 20250731 1327.0 1353.0 1315.0 1319.0 1232.0 1240.0 1278.0 -113.0 -75.0 14941.0 38181.69 10845.0 -1156.0
154 FG2512.ZCE 20250801 1240.0 1278.0 1244.0 1263.0 1214.0 1237.0 1238.0 -41.0 -40.0 18121.0 44885.39 11858.0 1013.0
155 FG2512.ZCE 20250804 1237.0 1238.0 1246.0 1250.0 1207.0 1241.0 1228.0 3.0 -10.0 15726.0 38624.12 11567.0 -291.0
156 FG2512.ZCE 20250805 1241.0 1228.0 1241.0 1256.0 1211.0 1241.0 1231.0 13.0 3.0 21241.0 52281.08 12035.0 468.0
157 FG2512.ZCE 20250806 1241.0 1231.0 1242.0 1255.0 1221.0 1243.0 1238.0 12.0 7.0 24819.0 61444.01 12166.0 131.0
158 FG2512.ZCE 20250807 1243.0 1238.0 1251.0 1253.0 1218.0 1231.0 1237.0 -7.0 -1.0 32972.0 81544.77 13424.0 1258.0
159 FG2512.ZCE 20250808 1231.0 1237.0 1228.0 1230.0 1198.0 1210.0 1214.0 -27.0 -23.0 24196.0 58746.51 12998.0 -426.0
160 FG2512.ZCE 20250811 1210.0 1214.0 1208.0 1239.0 1199.0 1227.0 1227.0 13.0 13.0 46220.0 113408.7 13345.0 347.0
161 FG2512.ZCE 20250812 1227.0 1227.0 1228.0 1276.0 1207.0 1250.0 1243.0 23.0 16.0 54536.0 135596.54 13537.0 192.0
162 FG2512.ZCE 20250813 1250.0 1243.0 1246.0 1265.0 1223.0 1228.0 1249.0 -15.0 6.0 31530.0 78761.08 13379.0 -158.0
163 FG2512.ZCE 20250814 1228.0 1249.0 1224.0 1242.0 1206.0 1231.0 1228.0 -18.0 -21.0 31367.0 77038.5 13392.0 13.0
164 FG2512.ZCE 20250815 1231.0 1228.0 1230.0 1251.0 1213.0 1222.0 1229.0 -6.0 1.0 32479.0 79817.88 13293.0 -99.0
165 FG2512.ZCE 20250818 1222.0 1229.0 1223.0 1247.0 1203.0 1221.0 1226.0 -8.0 -3.0 41427.0 101597.72 14649.0 1356.0
166 FG2512.ZCE 20250819 1221.0 1226.0 1226.0 1245.0 1204.0 1206.0 1223.0 -20.0 -3.0 37049.0 90602.86 14842.0 193.0
167 FG2512.ZCE 20250820 1206.0 1223.0 1208.0 1209.0 1155.0 1171.0 1175.0 -52.0 -48.0 50474.0 118568.43 14890.0 48.0
168 FG2512.ZCE 20250821 1171.0 1175.0 1175.0 1185.0 1158.0 1163.0 1169.0 -12.0 -6.0 57920.0 135423.46 15736.0 846.0
169 FG2512.ZCE 20250822 1163.0 1169.0 1168.0 1181.0 1160.0 1179.0 1170.0 10.0 1.0 23362.0 54675.63 15453.0 -283.0
170 FG2512.ZCE 20250825 1179.0 1170.0 1182.0 1218.0 1182.0 1198.0 1197.0 28.0 27.0 40721.0 97518.6 16311.0 858.0
171 FG2512.ZCE 20250826 1198.0 1197.0 1199.0 1200.0 1178.0 1178.0 1190.0 -19.0 -7.0 30092.0 71599.93 16522.0 211.0
172 FG2512.ZCE 20250827 1178.0 1190.0 1179.0 1191.0 1173.0 1178.0 1183.0 -12.0 -7.0 26113.0 61776.24 17871.0 1349.0
173 FG2512.ZCE 20250828 1178.0 1183.0 1179.0 1181.0 1154.0 1178.0 1166.0 -5.0 -17.0 30088.0 70141.45 18170.0 299.0
174 FG2512.ZCE 20250829 1178.0 1166.0 1185.0 1187.0 1163.0 1181.0 1173.0 15.0 7.0 42665.0 100110.39 20921.0 2751.0
175 FG2512.ZCE 20250901 1181.0 1173.0 1180.0 1180.0 1136.0 1148.0 1153.0 -25.0 -20.0 40867.0 94216.34 15648.0 -5273.0
176 FG2512.ZCE 20250902 1148.0 1153.0 1150.0 1162.0 1140.0 1143.0 1150.0 -10.0 -3.0 30465.0 70071.78 15057.0 -591.0
177 FG2512.ZCE 20250903 1143.0 1150.0 1145.0 1161.0 1139.0 1144.0 1149.0 -6.0 -1.0 19381.0 44546.4 15096.0 39.0
178 FG2512.ZCE 20250904 1144.0 1149.0 1151.0 1154.0 1128.0 1146.0 1144.0 -3.0 -5.0 44010.0 100655.42 16036.0 940.0
179 FG2512.ZCE 20250905 1146.0 1144.0 1149.0 1204.0 1142.0 1194.0 1170.0 50.0 26.0 44913.0 105130.41 15450.0 -586.0
180 FG2512.ZCE 20250908 1194.0 1170.0 1192.0 1221.0 1170.0 1208.0 1195.0 38.0 25.0 41641.0 99499.69 16227.0 777.0
181 FG2512.ZCE 20250909 1208.0 1195.0 1205.0 1217.0 1192.0 1200.0 1206.0 5.0 11.0 31990.0 77145.75 14787.0 -1440.0
182 FG2512.ZCE 20250910 1200.0 1206.0 1192.0 1200.0 1172.0 1189.0 1188.0 -17.0 -18.0 32213.0 76529.22 14512.0 -275.0
183 FG2512.ZCE 20250911 1189.0 1188.0 1194.0 1208.0 1183.0 1192.0 1192.0 4.0 4.0 35086.0 83621.38 13997.0 -515.0
184 FG2512.ZCE 20250912 1192.0 1192.0 1187.0 1190.0 1170.0 1185.0 1181.0 -7.0 -11.0 24837.0 58644.37 15206.0 1209.0
185 FG2512.ZCE 20250915 1185.0 1181.0 1186.0 1216.0 1176.0 1206.0 1197.0 25.0 16.0 41674.0 99759.94 17574.0 2368.0
186 FG2512.ZCE 20250916 1206.0 1197.0 1220.0 1245.0 1217.0 1237.0 1234.0 40.0 37.0 47154.0 116419.79 19400.0 1826.0
187 FG2512.ZCE 20250917 1237.0 1234.0 1238.0 1243.0 1223.0 1231.0 1233.0 -3.0 -1.0 34792.0 85782.82 21115.0 1715.0
188 FG2512.ZCE 20250918 1231.0 1233.0 1226.0 1236.0 1202.0 1210.0 1215.0 -23.0 -18.0 36677.0 89127.26 20577.0 -538.0
189 FG2512.ZCE 20250919 1210.0 1215.0 1209.0 1224.0 1203.0 1216.0 1214.0 1.0 -1.0 33713.0 81857.42 20544.0 -33.0
190 FG2512.ZCE 20250922 1216.0 1214.0 1216.0 1230.0 1189.0 1202.0 1211.0 -12.0 -3.0 50972.0 123497.19 20876.0 332.0
191 FG2512.ZCE 20250923 1202.0 1211.0 1196.0 1197.0 1173.0 1189.0 1184.0 -22.0 -27.0 38432.0 91030.9 19132.0 -1744.0
192 FG2512.ZCE 20250924 1189.0 1184.0 1189.0 1274.0 1185.0 1240.0 1228.0 56.0 44.0 61366.0 150771.71 21183.0 2051.0
193 FG2512.ZCE 20250925 1240.0 1228.0 1253.0 1282.0 1240.0 1272.0 1265.0 44.0 37.0 60008.0 151791.67 21420.0 237.0
194 FG2512.ZCE 20250926 1272.0 1265.0 1267.0 1272.0 1246.0 1253.0 1259.0 -12.0 -6.0 32889.0 82814.46 20719.0 -701.0
195 FG2512.ZCE 20250929 1253.0 1259.0 1252.0 1255.0 1217.0 1230.0 1230.0 -29.0 -29.0 57135.0 140604.75 19843.0 -876.0
196 FG2512.ZCE 20250930 1230.0 1230.0 1228.0 1244.0 1213.0 1214.0 1232.0 -16.0 2.0 31760.0 78257.85 21993.0 2150.0
197 FG2512.ZCE 20251009 1214.0 1232.0 1219.0 1236.0 1204.0 1224.0 1220.0 -8.0 -12.0 18018.0 43972.59 26781.0 4788.0
198 FG2512.ZCE 20251010 1224.0 1220.0 1232.0 1249.0 1210.0 1215.0 1230.0 -5.0 10.0 36385.0 89524.47 33576.0 6795.0
199 FG2512.ZCE 20251013 1215.0 1230.0 1209.0 1209.0 1164.0 1185.0 1186.0 -45.0 -44.0 37570.0 89147.14 33303.0 -273.0
200 FG2512.ZCE 20251014 1185.0 1186.0 1186.0 1188.0 1139.0 1146.0 1155.0 -40.0 -31.0 34635.0 79998.03 37693.0 4390.0
201 FG2512.ZCE 20251015 1146.0 1155.0 1141.0 1152.0 1127.0 1131.0 1137.0 -24.0 -18.0 33827.0 76940.78 37097.0 -596.0
202 FG2512.ZCE 20251016 1131.0 1137.0 1139.0 1151.0 1129.0 1149.0 1138.0 12.0 1.0 40694.0 92643.61 37428.0 331.0
203 FG2512.ZCE 20251017 1149.0 1138.0 1147.0 1147.0 1096.0 1100.0 1122.0 -38.0 -16.0 53112.0 119233.84 36493.0 -935.0
204 FG2512.ZCE 20251020 1100.0 1122.0 1103.0 1128.0 1091.0 1095.0 1114.0 -27.0 -8.0 68814.0 153307.44 37491.0 998.0
205 FG2512.ZCE 20251021 1095.0 1114.0 1098.0 1106.0 1083.0 1093.0 1094.0 -21.0 -20.0 36265.0 79357.15 37148.0 -343.0
206 FG2512.ZCE 20251022 1093.0 1094.0 1095.0 1107.0 1080.0 1099.0 1096.0 5.0 2.0 43694.0 95811.15 36131.0 -1017.0
207 FG2512.ZCE 20251023 1099.0 1096.0 1101.0 1121.0 1089.0 1113.0 1103.0 17.0 7.0 39995.0 88227.87 34775.0 -1356.0
208 FG2512.ZCE 20251024 1113.0 1103.0 1110.0 1113.0 1093.0 1098.0 1102.0 -5.0 -1.0 45577.0 100437.52 33382.0 -1393.0
209 FG2512.ZCE 20251027 1098.0 1102.0 1096.0 1114.0 1089.0 1103.0 1102.0 1.0 0.0 56415.0 124371.61 32043.0 -1339.0
210 FG2512.ZCE 20251028 1103.0 1102.0 1103.0 1127.0 1102.0 1118.0 1115.0 16.0 13.0 33532.0 74750.53 31112.0 -931.0
211 FG2512.ZCE 20251029 1118.0 1115.0 1118.0 1138.0 1115.0 1133.0 1128.0 18.0 13.0 33810.0 76284.63 28362.0 -2750.0
212 FG2512.ZCE 20251030 1133.0 1128.0 1127.0 1127.0 1094.0 1102.0 1111.0 -26.0 -17.0 49680.0 110405.21 28111.0 -251.0
213 FG2512.ZCE 20251031 1102.0 1111.0 1102.0 1112.0 1087.0 1092.0 1099.0 -19.0 -12.0 38263.0 84139.43 25722.0 -2389.0
214 FG2512.ZCE 20251103 1092.0 1099.0 1093.0 1134.0 1085.0 1103.0 1111.0 4.0 12.0 24007.0 53359.53 23745.0 -1977.0
215 FG2512.ZCE 20251104 1103.0 1111.0 1103.0 1121.0 1096.0 1112.0 1109.0 1.0 -2.0 10158.0 22540.22 22552.0 -1193.0
216 FG2512.ZCE 20251105 1112.0 1109.0 1119.0 1128.0 1103.0 1108.0 1114.0 -1.0 5.0 13034.0 29030.9 23403.0 851.0
217 FG2512.ZCE 20251106 1108.0 1114.0 1113.0 1116.0 1097.0 1110.0 1106.0 -4.0 -8.0 10649.0 23563.8 22376.0 -1027.0
218 FG2512.ZCE 20251107 1110.0 1106.0 1108.0 1119.0 1103.0 1104.0 1110.0 -2.0 4.0 7644.0 16972.25 23146.0 770.0
219 FG2512.ZCE 20251110 1104.0 1110.0 1103.0 1108.0 1071.0 1079.0 1087.0 -31.0 -23.0 22897.0 49810.88 24525.0 1379.0
220 FG2512.ZCE 20251111 1079.0 1087.0 1079.0 1084.0 1065.0 1069.0 1075.0 -18.0 -12.0 14358.0 31045.83 29786.0 5261.0
221 FG2512.ZCE 20251112 1069.0 1075.0 1065.0 1077.0 1058.0 1061.0 1066.0 -14.0 -9.0 107476.0 232147.37 27357.0 -2429.0
222 FG2512.ZCE 20251113 1061.0 1066.0 1061.0 1062.0 1044.0 1059.0 1055.0 -7.0 -11.0 19213.0 40529.35 16383.0 -10974.0
223 FG2512.ZCE 20251114 1059.0 1055.0 1062.0 1062.0 1034.0 1037.0 1047.0 -18.0 -8.0 5954.0 12462.15 12579.0 -3804.0
224 FG2512.ZCE 20251117 1037.0 1047.0 1035.0 1042.0 1025.0 1033.0 1033.0 -14.0 -14.0 4471.0 9240.93 10518.0 -2061.0
225 FG2512.ZCE 20251118 1033.0 1033.0 1038.0 1039.0 1022.0 1026.0 1031.0 -7.0 -2.0 3696.0 7618.85 8772.0 -1746.0
226 FG2512.ZCE 20251119 1026.0 1031.0 1028.0 1031.0 1017.0 1017.0 1023.0 -14.0 -8.0 1949.0 3988.33 7863.0 -909.0
227 FG2512.ZCE 20251120 1017.0 1023.0 1018.0 1021.0 997.0 998.0 1006.0 -25.0 -17.0 3704.0 7453.65 6534.0 -1329.0
228 FG2512.ZCE 20251121 998.0 1006.0 1000.0 1005.0 977.0 997.0 993.0 -9.0 -13.0 1588.0 3154.48 6061.0 -473.0
229 FG2512.ZCE 20251124 997.0 993.0 999.0 1024.0 997.0 1019.0 1010.0 26.0 17.0 5240.0 10580.75 3722.0 -2339.0
230 FG2512.ZCE 20251125 1019.0 1010.0 1019.0 1031.0 1017.0 1020.0 1024.0 10.0 14.0 1263.0 2585.62 3057.0 -665.0
231 FG2512.ZCE 20251126 1020.0 1024.0 1018.0 1045.0 1016.0 1042.0 1033.0 18.0 9.0 1036.0 2139.64 2519.0 -538.0
232 FG2512.ZCE 20251127 1042.0 1033.0 1044.0 1058.0 1033.0 1050.0 1044.0 17.0 11.0 1721.0 3593.5 1528.0 -991.0
233 FG2512.ZCE 20251128 1050.0 1044.0 1055.0 1079.0 1050.0 1054.0 1066.0 10.0 22.0 1829.0 3899.04 543.0 -985.0
234 FG2512.ZCE 20251201 1054.0 1066.0 1054.0 1054.0 973.0 1029.0 1033.0 -37.0 -33.0 367.0 757.89 431.0 -112.0
235 FG2512.ZCE 20251202 1029.0 1033.0 1038.0 1039.0 1028.0 1028.0 1033.0 -5.0 0.0 42.0 86.78 450.0 19.0
236 FG2512.ZCE 20251203 1028.0 1033.0 1022.0 1023.0 1022.0 1023.0 1022.0 -10.0 -11.0 18.0 36.8 440.0 -10.0
237 FG2512.ZCE 20251204 1023.0 1022.0 1020.0 1025.0 1020.0 1020.0 1022.0 -2.0 0.0 3.0 6.13 440.0 0.0
238 FG2512.ZCE 20251205 1020.0 1022.0 1020.0 1020.0 1020.0 1020.0 1020.0 -2.0 -2.0 1.0 2.04 439.0 -1.0
239 FG2512.ZCE 20251208 1020.0 1020.0 1012.0 1012.0 -8.0 -8.0 0.0 0.0 439.0 0.0
240 FG2512.ZCE 20251209 1012.0 1012.0 971.0 971.0 967.0 969.0 969.0 -43.0 -43.0 68.0 131.84 438.0 -1.0
241 FG2512.ZCE 20251210 969.0 969.0 960.0 960.0 960.0 960.0 960.0 -9.0 -9.0 15.0 28.8 438.0 0.0
242 FG2512.ZCE 20251211 960.0 960.0 1045.0 1045.0 950.0 950.0 993.0 -10.0 33.0 10.0 19.86 438.0 0.0
243 FG2512.ZCE 20251212 950.0 993.0 940.0 940.0 940.0 940.0 940.0 -53.0 -53.0 105.0 197.4 0.0 -438.0