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:
vipg
2026-07-18 15:55:48 +08:00
parent 2918712bdc
commit 3345572c88
25 changed files with 5836 additions and 2 deletions
Download Patch File Download Diff File Expand all files Collapse all files
data/FG/FG2509.csv
+242
View File
@@ -0,0 +1,242 @@
ts_code,trade_date,pre_close,pre_settle,open,high,low,close,settle,change1,change2,vol,amount,oi,oi_chg,delv_settle
FG2509.ZCE,20240918,,1226.0,1229.0,1229.0,1188.0,1206.0,1207.0,-20.0,-19.0,794.0,1917.43,564.0,,
FG2509.ZCE,20240919,1206.0,1207.0,1197.0,1238.0,1196.0,1235.0,1215.0,28.0,8.0,1178.0,2862.91,1053.0,489.0,
FG2509.ZCE,20240920,1235.0,1215.0,1239.0,1240.0,1205.0,1207.0,1221.0,-8.0,6.0,684.0,1670.7,1205.0,152.0,
FG2509.ZCE,20240923,1207.0,1221.0,1208.0,1232.0,1198.0,1224.0,1216.0,3.0,-5.0,1674.0,4071.2,1884.0,679.0,
FG2509.ZCE,20240924,1224.0,1216.0,1218.0,1291.0,1215.0,1289.0,1250.0,73.0,34.0,2419.0,6045.55,2387.0,503.0,
FG2509.ZCE,20240925,1289.0,1250.0,1292.0,1360.0,1281.0,1306.0,1320.0,56.0,70.0,3357.0,8859.99,2542.0,155.0,
FG2509.ZCE,20240926,1306.0,1320.0,1307.0,1331.0,1296.0,1327.0,1312.0,7.0,-8.0,2790.0,7320.59,2897.0,355.0,
FG2509.ZCE,20240927,1327.0,1312.0,1339.0,1383.0,1339.0,1383.0,1357.0,71.0,45.0,3051.0,8280.35,2811.0,-86.0,
FG2509.ZCE,20240930,1383.0,1357.0,1379.0,1493.0,1371.0,1486.0,1452.0,129.0,95.0,3012.0,8744.24,3048.0,237.0,
FG2509.ZCE,20241008,1486.0,1452.0,1506.0,1541.0,1403.0,1406.0,1466.0,-46.0,14.0,5794.0,16992.67,2552.0,-496.0,
FG2509.ZCE,20241009,1406.0,1466.0,1412.0,1433.0,1394.0,1406.0,1411.0,-60.0,-55.0,2558.0,7220.74,2877.0,325.0,
FG2509.ZCE,20241010,1406.0,1411.0,1400.0,1467.0,1365.0,1415.0,1424.0,4.0,13.0,6438.0,18334.12,4847.0,1970.0,
FG2509.ZCE,20241011,1415.0,1424.0,1418.0,1430.0,1408.0,1427.0,1417.0,3.0,-7.0,2842.0,8056.24,5585.0,738.0,
FG2509.ZCE,20241014,1427.0,1417.0,1423.0,1473.0,1413.0,1462.0,1439.0,45.0,22.0,5330.0,15334.6,7473.0,1888.0,
FG2509.ZCE,20241015,1462.0,1439.0,1455.0,1549.0,1448.0,1527.0,1511.0,88.0,72.0,6458.0,19522.02,9924.0,2451.0,
FG2509.ZCE,20241016,1527.0,1511.0,1528.0,1569.0,1519.0,1536.0,1551.0,25.0,40.0,6858.0,21273.98,11780.0,1856.0,
FG2509.ZCE,20241017,1536.0,1551.0,1541.0,1558.0,1418.0,1422.0,1494.0,-129.0,-57.0,11212.0,33511.01,11800.0,20.0,
FG2509.ZCE,20241018,1422.0,1494.0,1425.0,1499.0,1422.0,1479.0,1461.0,-15.0,-33.0,4776.0,13951.41,11925.0,125.0,
FG2509.ZCE,20241021,1479.0,1461.0,1473.0,1502.0,1466.0,1490.0,1483.0,29.0,22.0,3737.0,11080.57,12597.0,672.0,
FG2509.ZCE,20241022,1490.0,1483.0,1490.0,1518.0,1477.0,1501.0,1499.0,18.0,16.0,4262.0,12778.05,12630.0,33.0,
FG2509.ZCE,20241023,1501.0,1499.0,1503.0,1516.0,1476.0,1491.0,1497.0,-8.0,-2.0,4272.0,12794.33,12725.0,95.0,
FG2509.ZCE,20241024,1491.0,1497.0,1488.0,1550.0,1482.0,1548.0,1515.0,51.0,18.0,4693.0,14220.99,13514.0,789.0,
FG2509.ZCE,20241025,1548.0,1515.0,1548.0,1558.0,1520.0,1534.0,1536.0,19.0,21.0,8424.0,25879.7,16823.0,3309.0,
FG2509.ZCE,20241028,1534.0,1536.0,1532.0,1587.0,1510.0,1580.0,1562.0,44.0,26.0,6655.0,20796.12,18537.0,1714.0,
FG2509.ZCE,20241029,1580.0,1562.0,1570.0,1592.0,1544.0,1558.0,1569.0,-4.0,7.0,5822.0,18265.94,18901.0,364.0,
FG2509.ZCE,20241030,1558.0,1569.0,1572.0,1603.0,1541.0,1579.0,1578.0,10.0,9.0,8307.0,26215.0,19894.0,993.0,
FG2509.ZCE,20241031,1579.0,1578.0,1579.0,1595.0,1564.0,1580.0,1578.0,2.0,0.0,4961.0,15655.95,20176.0,282.0,
FG2509.ZCE,20241101,1580.0,1578.0,1572.0,1595.0,1567.0,1588.0,1579.0,10.0,1.0,5772.0,18233.11,21613.0,1437.0,
FG2509.ZCE,20241104,1588.0,1579.0,1589.0,1597.0,1550.0,1566.0,1566.0,-13.0,-13.0,6739.0,21107.11,21972.0,359.0,
FG2509.ZCE,20241105,1566.0,1566.0,1566.0,1593.0,1541.0,1584.0,1568.0,18.0,2.0,6545.0,20531.4,24045.0,2073.0,
FG2509.ZCE,20241106,1584.0,1568.0,1592.0,1597.0,1572.0,1585.0,1586.0,17.0,18.0,5292.0,16780.97,24739.0,694.0,
FG2509.ZCE,20241107,1585.0,1586.0,1581.0,1587.0,1560.0,1580.0,1574.0,-6.0,-12.0,5441.0,17127.75,25146.0,407.0,
FG2509.ZCE,20241108,1580.0,1574.0,1583.0,1592.0,1540.0,1546.0,1565.0,-28.0,-9.0,6658.0,20841.92,25352.0,206.0,
FG2509.ZCE,20241111,1546.0,1565.0,1538.0,1570.0,1488.0,1503.0,1524.0,-62.0,-41.0,8927.0,27200.99,25004.0,-348.0,
FG2509.ZCE,20241112,1503.0,1524.0,1500.0,1521.0,1491.0,1507.0,1506.0,-17.0,-18.0,6101.0,18376.47,27199.0,2195.0,
FG2509.ZCE,20241113,1507.0,1506.0,1508.0,1537.0,1496.0,1523.0,1515.0,17.0,9.0,5381.0,16307.58,27486.0,287.0,
FG2509.ZCE,20241114,1523.0,1515.0,1525.0,1529.0,1481.0,1484.0,1507.0,-31.0,-8.0,6190.0,18655.89,28169.0,683.0,
FG2509.ZCE,20241115,1484.0,1507.0,1490.0,1496.0,1460.0,1469.0,1478.0,-38.0,-29.0,4041.0,11942.08,28492.0,323.0,
FG2509.ZCE,20241118,1469.0,1478.0,1476.0,1477.0,1439.0,1452.0,1456.0,-26.0,-22.0,5711.0,16627.28,28828.0,336.0,
FG2509.ZCE,20241119,1452.0,1456.0,1450.0,1474.0,1443.0,1470.0,1457.0,14.0,1.0,3744.0,10911.22,28708.0,-120.0,
FG2509.ZCE,20241120,1470.0,1457.0,1466.0,1467.0,1447.0,1454.0,1456.0,-3.0,-1.0,3840.0,11179.83,29288.0,580.0,
FG2509.ZCE,20241121,1454.0,1456.0,1459.0,1489.0,1451.0,1479.0,1473.0,23.0,17.0,4437.0,13068.01,29570.0,282.0,
FG2509.ZCE,20241122,1479.0,1473.0,1486.0,1486.0,1439.0,1442.0,1455.0,-31.0,-18.0,5040.0,14669.04,29054.0,-516.0,
FG2509.ZCE,20241125,1442.0,1455.0,1441.0,1467.0,1441.0,1453.0,1453.0,-2.0,-2.0,4444.0,12911.02,30066.0,1012.0,
FG2509.ZCE,20241126,1453.0,1453.0,1456.0,1464.0,1437.0,1456.0,1450.0,3.0,-3.0,5526.0,16024.56,30452.0,386.0,
FG2509.ZCE,20241127,1456.0,1450.0,1456.0,1471.0,1447.0,1453.0,1457.0,3.0,7.0,4337.0,12639.74,31188.0,736.0,
FG2509.ZCE,20241128,1453.0,1457.0,1450.0,1455.0,1440.0,1454.0,1449.0,-3.0,-8.0,2581.0,7479.91,31056.0,-132.0,
FG2509.ZCE,20241129,1454.0,1449.0,1457.0,1479.0,1450.0,1464.0,1465.0,15.0,16.0,10435.0,30583.31,33229.0,2173.0,
FG2509.ZCE,20241202,1464.0,1465.0,1464.0,1505.0,1459.0,1501.0,1485.0,36.0,20.0,7603.0,22577.49,36484.0,3255.0,
FG2509.ZCE,20241203,1501.0,1485.0,1499.0,1503.0,1482.0,1495.0,1491.0,10.0,6.0,4790.0,14280.93,38038.0,1554.0,
FG2509.ZCE,20241204,1495.0,1491.0,1489.0,1491.0,1457.0,1460.0,1469.0,-31.0,-22.0,9947.0,29228.3,41721.0,3683.0,
FG2509.ZCE,20241205,1460.0,1469.0,1458.0,1460.0,1420.0,1430.0,1443.0,-39.0,-26.0,18299.0,52808.14,48270.0,6549.0,
FG2509.ZCE,20241206,1430.0,1443.0,1431.0,1444.0,1420.0,1432.0,1431.0,-11.0,-12.0,9384.0,26859.01,51160.0,2890.0,
FG2509.ZCE,20241209,1432.0,1431.0,1427.0,1438.0,1400.0,1408.0,1416.0,-23.0,-15.0,9611.0,27221.03,51969.0,809.0,
FG2509.ZCE,20241210,1408.0,1416.0,1435.0,1492.0,1434.0,1447.0,1463.0,31.0,47.0,17031.0,49845.14,54141.0,2172.0,
FG2509.ZCE,20241211,1447.0,1463.0,1450.0,1460.0,1440.0,1451.0,1450.0,-12.0,-13.0,11678.0,33866.57,57436.0,3295.0,
FG2509.ZCE,20241212,1451.0,1450.0,1452.0,1472.0,1449.0,1468.0,1459.0,18.0,9.0,15246.0,44488.55,65188.0,7752.0,
FG2509.ZCE,20241213,1468.0,1459.0,1460.0,1462.0,1430.0,1434.0,1447.0,-25.0,-12.0,14674.0,42463.22,67311.0,2123.0,
FG2509.ZCE,20241216,1434.0,1447.0,1434.0,1435.0,1393.0,1418.0,1410.0,-29.0,-37.0,16166.0,45589.51,70177.0,2866.0,
FG2509.ZCE,20241217,1418.0,1410.0,1416.0,1437.0,1405.0,1431.0,1424.0,21.0,14.0,20560.0,58551.43,71582.0,1405.0,
FG2509.ZCE,20241218,1431.0,1424.0,1428.0,1446.0,1420.0,1430.0,1432.0,6.0,8.0,16876.0,48329.37,72413.0,831.0,
FG2509.ZCE,20241219,1430.0,1432.0,1433.0,1475.0,1425.0,1456.0,1452.0,24.0,20.0,34840.0,101141.7,69375.0,-3038.0,
FG2509.ZCE,20241220,1456.0,1452.0,1459.0,1459.0,1432.0,1437.0,1445.0,-15.0,-7.0,22111.0,63885.27,71889.0,2514.0,
FG2509.ZCE,20241223,1437.0,1445.0,1433.0,1450.0,1423.0,1438.0,1438.0,-7.0,-7.0,11111.0,31947.55,73012.0,1123.0,
FG2509.ZCE,20241224,1438.0,1438.0,1444.0,1463.0,1432.0,1460.0,1443.0,22.0,5.0,13983.0,40346.06,74428.0,1416.0,
FG2509.ZCE,20241225,1460.0,1443.0,1461.0,1463.0,1432.0,1434.0,1443.0,-9.0,0.0,15209.0,43900.0,75739.0,1311.0,
FG2509.ZCE,20241226,1434.0,1443.0,1432.0,1440.0,1408.0,1414.0,1424.0,-29.0,-19.0,18324.0,52192.29,78548.0,2809.0,
FG2509.ZCE,20241227,1414.0,1424.0,1412.0,1412.0,1389.0,1393.0,1402.0,-31.0,-22.0,24025.0,67346.08,83317.0,4769.0,
FG2509.ZCE,20241230,1393.0,1402.0,1395.0,1402.0,1381.0,1389.0,1392.0,-13.0,-10.0,27568.0,76763.06,91267.0,7950.0,
FG2509.ZCE,20241231,1389.0,1392.0,1393.0,1394.0,1365.0,1370.0,1378.0,-22.0,-14.0,26919.0,74176.99,94430.0,3163.0,
FG2509.ZCE,20250102,1370.0,1378.0,1369.0,1389.0,1366.0,1380.0,1378.0,2.0,0.0,27623.0,76114.73,104627.0,10197.0,
FG2509.ZCE,20250103,1380.0,1378.0,1381.0,1385.0,1366.0,1375.0,1375.0,-3.0,-3.0,34410.0,94620.47,114610.0,9983.0,
FG2509.ZCE,20250106,1375.0,1375.0,1378.0,1395.0,1362.0,1366.0,1380.0,-9.0,5.0,43123.0,119052.32,120803.0,6193.0,
FG2509.ZCE,20250107,1366.0,1380.0,1371.0,1385.0,1362.0,1367.0,1373.0,-13.0,-7.0,27537.0,75596.23,126864.0,6061.0,
FG2509.ZCE,20250108,1367.0,1373.0,1365.0,1382.0,1338.0,1339.0,1358.0,-34.0,-15.0,51312.0,139313.1,135340.0,8476.0,
FG2509.ZCE,20250109,1339.0,1358.0,1339.0,1364.0,1335.0,1357.0,1349.0,-1.0,-9.0,30770.0,83034.44,141968.0,6628.0,
FG2509.ZCE,20250110,1357.0,1349.0,1358.0,1363.0,1345.0,1347.0,1352.0,-2.0,3.0,28477.0,77015.3,145627.0,3659.0,
FG2509.ZCE,20250113,1347.0,1352.0,1351.0,1410.0,1348.0,1400.0,1382.0,48.0,30.0,39427.0,108975.76,148786.0,3159.0,
FG2509.ZCE,20250114,1400.0,1382.0,1400.0,1432.0,1389.0,1428.0,1412.0,46.0,30.0,34805.0,98293.72,150917.0,2131.0,
FG2509.ZCE,20250115,1428.0,1412.0,1425.0,1437.0,1416.0,1426.0,1426.0,14.0,14.0,23855.0,68037.89,150840.0,-77.0,
FG2509.ZCE,20250116,1426.0,1426.0,1428.0,1472.0,1417.0,1471.0,1440.0,45.0,14.0,36361.0,104688.88,153162.0,2322.0,
FG2509.ZCE,20250117,1471.0,1440.0,1468.0,1494.0,1445.0,1482.0,1466.0,42.0,26.0,39577.0,116062.42,154209.0,1047.0,
FG2509.ZCE,20250120,1482.0,1466.0,1478.0,1499.0,1443.0,1457.0,1471.0,-9.0,5.0,53885.0,158545.43,150209.0,-4000.0,
FG2509.ZCE,20250121,1457.0,1471.0,1458.0,1475.0,1446.0,1448.0,1459.0,-23.0,-12.0,31068.0,90631.53,154639.0,4430.0,
FG2509.ZCE,20250122,1448.0,1459.0,1449.0,1452.0,1431.0,1437.0,1440.0,-22.0,-19.0,27539.0,79311.05,152217.0,-2422.0,
FG2509.ZCE,20250123,1437.0,1440.0,1434.0,1454.0,1426.0,1431.0,1439.0,-9.0,-1.0,30529.0,87842.37,149942.0,-2275.0,
FG2509.ZCE,20250124,1431.0,1439.0,1429.0,1445.0,1418.0,1441.0,1434.0,2.0,-5.0,18899.0,54190.68,151123.0,1181.0,
FG2509.ZCE,20250127,1441.0,1434.0,1441.0,1443.0,1411.0,1414.0,1425.0,-20.0,-9.0,17312.0,49328.02,149865.0,-1258.0,
FG2509.ZCE,20250205,1414.0,1425.0,1397.0,1413.0,1373.0,1378.0,1390.0,-47.0,-35.0,28246.0,78505.01,154567.0,4702.0,
FG2509.ZCE,20250206,1378.0,1390.0,1380.0,1394.0,1375.0,1390.0,1386.0,0.0,-4.0,33073.0,91688.05,162025.0,7458.0,
FG2509.ZCE,20250207,1390.0,1386.0,1389.0,1415.0,1379.0,1404.0,1399.0,18.0,13.0,44432.0,124359.39,169375.0,7350.0,
FG2509.ZCE,20250210,1404.0,1399.0,1401.0,1405.0,1373.0,1399.0,1390.0,0.0,-9.0,45928.0,127718.14,177130.0,7755.0,
FG2509.ZCE,20250211,1399.0,1390.0,1396.0,1403.0,1376.0,1382.0,1388.0,-8.0,-2.0,33144.0,92006.63,176716.0,-414.0,
FG2509.ZCE,20250212,1382.0,1388.0,1375.0,1384.0,1364.0,1375.0,1373.0,-13.0,-15.0,34979.0,96084.23,183143.0,6427.0,
FG2509.ZCE,20250213,1375.0,1373.0,1378.0,1388.0,1323.0,1327.0,1357.0,-46.0,-16.0,71865.0,195006.81,192530.0,9387.0,
FG2509.ZCE,20250214,1327.0,1357.0,1326.0,1332.0,1309.0,1315.0,1320.0,-42.0,-37.0,62361.0,164614.74,203012.0,10482.0,
FG2509.ZCE,20250217,1315.0,1320.0,1315.0,1330.0,1301.0,1327.0,1318.0,7.0,-2.0,63783.0,168118.64,210867.0,7855.0,
FG2509.ZCE,20250218,1327.0,1318.0,1325.0,1333.0,1315.0,1329.0,1323.0,11.0,5.0,59537.0,157547.23,223381.0,12514.0,
FG2509.ZCE,20250219,1329.0,1323.0,1339.0,1339.0,1321.0,1324.0,1328.0,1.0,5.0,36032.0,95699.51,227010.0,3629.0,
FG2509.ZCE,20250220,1324.0,1328.0,1327.0,1349.0,1324.0,1343.0,1339.0,15.0,11.0,49000.0,131229.03,231487.0,4477.0,
FG2509.ZCE,20250221,1343.0,1339.0,1345.0,1354.0,1321.0,1325.0,1335.0,-14.0,-4.0,73078.0,195188.09,226702.0,-4785.0,
FG2509.ZCE,20250224,1325.0,1335.0,1324.0,1343.0,1316.0,1338.0,1330.0,3.0,-5.0,54691.0,145456.79,223020.0,-3682.0,
FG2509.ZCE,20250225,1338.0,1330.0,1341.0,1342.0,1309.0,1312.0,1321.0,-18.0,-9.0,64843.0,171314.01,230841.0,7821.0,
FG2509.ZCE,20250226,1312.0,1321.0,1312.0,1322.0,1305.0,1313.0,1313.0,-8.0,-8.0,62171.0,163313.01,232347.0,1506.0,
FG2509.ZCE,20250227,1313.0,1313.0,1313.0,1324.0,1303.0,1320.0,1313.0,7.0,0.0,71185.0,186956.68,239353.0,7006.0,
FG2509.ZCE,20250228,1320.0,1313.0,1323.0,1326.0,1310.0,1323.0,1318.0,10.0,5.0,61093.0,161029.77,237525.0,-1828.0,
FG2509.ZCE,20250303,1323.0,1318.0,1320.0,1328.0,1299.0,1305.0,1310.0,-13.0,-8.0,75273.0,197277.68,238569.0,1044.0,
FG2509.ZCE,20250304,1305.0,1310.0,1302.0,1320.0,1302.0,1316.0,1312.0,6.0,2.0,54186.0,142200.44,245404.0,6835.0,
FG2509.ZCE,20250305,1316.0,1312.0,1316.0,1323.0,1284.0,1291.0,1299.0,-21.0,-13.0,76107.0,197743.64,252535.0,7131.0,
FG2509.ZCE,20250306,1291.0,1299.0,1285.0,1295.0,1277.0,1291.0,1287.0,-8.0,-12.0,57911.0,149071.91,261935.0,9400.0,
FG2509.ZCE,20250307,1291.0,1287.0,1290.0,1292.0,1268.0,1272.0,1281.0,-15.0,-6.0,46516.0,119189.42,262220.0,285.0,
FG2509.ZCE,20250310,1272.0,1281.0,1270.0,1275.0,1245.0,1248.0,1258.0,-33.0,-23.0,86367.0,217354.79,270997.0,8777.0,
FG2509.ZCE,20250311,1248.0,1258.0,1250.0,1258.0,1237.0,1247.0,1247.0,-11.0,-11.0,68520.0,170820.53,275823.0,4826.0,
FG2509.ZCE,20250312,1247.0,1247.0,1252.0,1261.0,1231.0,1238.0,1245.0,-9.0,-2.0,74736.0,186128.82,285596.0,9773.0,
FG2509.ZCE,20250313,1238.0,1245.0,1239.0,1250.0,1223.0,1241.0,1238.0,-4.0,-7.0,88007.0,217894.95,295142.0,9546.0,
FG2509.ZCE,20250314,1241.0,1238.0,1237.0,1262.0,1231.0,1258.0,1245.0,20.0,7.0,78172.0,194776.47,296808.0,1666.0,
FG2509.ZCE,20250317,1258.0,1245.0,1261.0,1280.0,1245.0,1258.0,1262.0,13.0,17.0,139871.0,353103.81,315734.0,18926.0,
FG2509.ZCE,20250318,1258.0,1262.0,1264.0,1272.0,1241.0,1247.0,1258.0,-15.0,-4.0,160421.0,403510.28,338362.0,22628.0,
FG2509.ZCE,20250319,1247.0,1258.0,1251.0,1259.0,1234.0,1251.0,1247.0,-7.0,-11.0,154552.0,385368.27,354951.0,16589.0,
FG2509.ZCE,20250320,1251.0,1247.0,1253.0,1256.0,1235.0,1244.0,1244.0,-3.0,-3.0,136942.0,340657.61,379788.0,24837.0,
FG2509.ZCE,20250321,1244.0,1244.0,1246.0,1249.0,1225.0,1234.0,1235.0,-10.0,-9.0,149934.0,370478.98,412084.0,32296.0,
FG2509.ZCE,20250324,1234.0,1235.0,1235.0,1297.0,1230.0,1287.0,1270.0,52.0,35.0,354339.0,899808.85,447422.0,35338.0,
FG2509.ZCE,20250325,1287.0,1270.0,1290.0,1293.0,1273.0,1289.0,1284.0,19.0,14.0,263711.0,677378.28,493740.0,46318.0,
FG2509.ZCE,20250326,1289.0,1284.0,1290.0,1290.0,1266.0,1271.0,1278.0,-13.0,-6.0,355880.0,909458.06,534206.0,40466.0,
FG2509.ZCE,20250327,1271.0,1278.0,1273.0,1281.0,1255.0,1267.0,1269.0,-11.0,-9.0,305857.0,776315.67,573331.0,39125.0,
FG2509.ZCE,20250328,1267.0,1269.0,1264.0,1268.0,1247.0,1250.0,1258.0,-19.0,-11.0,230187.0,579316.74,568298.0,-5033.0,
FG2509.ZCE,20250331,1250.0,1258.0,1249.0,1253.0,1215.0,1223.0,1229.0,-35.0,-29.0,355986.0,875275.18,619467.0,51169.0,
FG2509.ZCE,20250401,1223.0,1229.0,1226.0,1251.0,1210.0,1237.0,1228.0,8.0,-1.0,576709.0,1415856.67,612791.0,-6676.0,
FG2509.ZCE,20250402,1237.0,1228.0,1238.0,1243.0,1222.0,1236.0,1233.0,8.0,5.0,336920.0,831142.48,659218.0,46427.0,
FG2509.ZCE,20250403,1236.0,1233.0,1236.0,1240.0,1213.0,1226.0,1231.0,-7.0,-2.0,302756.0,745617.46,666417.0,7199.0,
FG2509.ZCE,20250407,1226.0,1231.0,1167.0,1205.0,1164.0,1201.0,1191.0,-30.0,-40.0,358904.0,855216.95,665916.0,-501.0,
FG2509.ZCE,20250408,1201.0,1191.0,1205.0,1223.0,1192.0,1197.0,1205.0,6.0,14.0,589659.0,1420831.72,690705.0,24789.0,
FG2509.ZCE,20250409,1197.0,1205.0,1203.0,1213.0,1149.0,1198.0,1181.0,-7.0,-24.0,983006.0,2321296.97,736065.0,45360.0,
FG2509.ZCE,20250410,1198.0,1181.0,1184.0,1243.0,1184.0,1215.0,1217.0,34.0,36.0,1162211.0,2827876.83,766436.0,30371.0,
FG2509.ZCE,20250411,1215.0,1217.0,1210.0,1215.0,1195.0,1208.0,1206.0,-9.0,-11.0,799017.0,1927700.12,809340.0,42904.0,
FG2509.ZCE,20250414,1208.0,1206.0,1205.0,1214.0,1195.0,1206.0,1205.0,0.0,-1.0,688295.0,1659420.11,845222.0,35882.0,
FG2509.ZCE,20250415,1206.0,1205.0,1207.0,1210.0,1169.0,1181.0,1188.0,-24.0,-17.0,875513.0,2079660.49,976888.0,131666.0,
FG2509.ZCE,20250416,1181.0,1188.0,1179.0,1192.0,1175.0,1185.0,1184.0,-3.0,-4.0,903007.0,2137902.52,1027314.0,50426.0,
FG2509.ZCE,20250417,1185.0,1184.0,1186.0,1189.0,1162.0,1166.0,1174.0,-18.0,-10.0,1360732.0,3194431.38,1142184.0,114870.0,
FG2509.ZCE,20250418,1166.0,1174.0,1162.0,1166.0,1120.0,1122.0,1140.0,-52.0,-34.0,2040334.0,4650630.15,1256982.0,114798.0,
FG2509.ZCE,20250421,1122.0,1140.0,1124.0,1141.0,1112.0,1130.0,1126.0,-10.0,-14.0,1589434.0,3578874.09,1169117.0,-87865.0,
FG2509.ZCE,20250422,1130.0,1126.0,1134.0,1138.0,1119.0,1124.0,1129.0,-2.0,3.0,986321.0,2228026.41,1166616.0,-2501.0,
FG2509.ZCE,20250423,1124.0,1129.0,1130.0,1159.0,1127.0,1154.0,1146.0,25.0,17.0,1572802.0,3604488.1,1070617.0,-95999.0,
FG2509.ZCE,20250424,1154.0,1146.0,1156.0,1156.0,1128.0,1135.0,1141.0,-11.0,-5.0,1132067.0,2582847.72,1073998.0,3381.0,
FG2509.ZCE,20250425,1135.0,1141.0,1137.0,1141.0,1117.0,1121.0,1128.0,-20.0,-13.0,1239717.0,2797428.83,1149632.0,75634.0,
FG2509.ZCE,20250428,1121.0,1128.0,1118.0,1135.0,1116.0,1122.0,1124.0,-6.0,-4.0,1036448.0,2330671.94,1161839.0,12207.0,
FG2509.ZCE,20250429,1122.0,1124.0,1120.0,1127.0,1100.0,1108.0,1115.0,-16.0,-9.0,1088132.0,2426791.14,1150500.0,-11339.0,
FG2509.ZCE,20250430,1108.0,1115.0,1106.0,1111.0,1077.0,1082.0,1089.0,-33.0,-26.0,1456897.0,3172831.75,1106407.0,-44093.0,
FG2509.ZCE,20250506,1082.0,1089.0,1078.0,1088.0,1064.0,1071.0,1073.0,-18.0,-16.0,733068.0,1572540.4,1193997.0,87590.0,
FG2509.ZCE,20250507,1071.0,1073.0,1082.0,1092.0,1069.0,1074.0,1080.0,1.0,7.0,1249889.0,2699598.32,1258220.0,64223.0,
FG2509.ZCE,20250508,1074.0,1080.0,1071.0,1074.0,1046.0,1057.0,1055.0,-23.0,-25.0,1461865.0,3084152.46,1288570.0,30350.0,
FG2509.ZCE,20250509,1057.0,1055.0,1055.0,1058.0,1033.0,1034.0,1048.0,-21.0,-7.0,1029819.0,2158016.37,1338074.0,49504.0,
FG2509.ZCE,20250512,1034.0,1048.0,1034.0,1053.0,1022.0,1045.0,1036.0,-3.0,-12.0,1657586.0,3435146.06,1335775.0,-2299.0,
FG2509.ZCE,20250513,1045.0,1036.0,1054.0,1055.0,1016.0,1016.0,1032.0,-20.0,-4.0,1639503.0,3383582.79,1463489.0,127714.0,
FG2509.ZCE,20250514,1016.0,1032.0,1015.0,1049.0,1013.0,1046.0,1037.0,14.0,5.0,2122197.0,4400239.38,1409663.0,-53826.0,
FG2509.ZCE,20250515,1046.0,1037.0,1044.0,1048.0,1028.0,1036.0,1037.0,-1.0,0.0,1541572.0,3196568.0,1419008.0,9345.0,
FG2509.ZCE,20250516,1036.0,1037.0,1033.0,1037.0,1002.0,1005.0,1016.0,-32.0,-21.0,1631605.0,3315901.54,1547751.0,128743.0,
FG2509.ZCE,20250519,1005.0,1016.0,1003.0,1029.0,1003.0,1018.0,1018.0,2.0,2.0,1659895.0,3378657.6,1493734.0,-54017.0,
FG2509.ZCE,20250520,1018.0,1018.0,1018.0,1034.0,1014.0,1025.0,1024.0,7.0,6.0,1378289.0,2822891.95,1482583.0,-11151.0,
FG2509.ZCE,20250521,1025.0,1024.0,1024.0,1036.0,1016.0,1034.0,1026.0,10.0,2.0,1270009.0,2605766.97,1484264.0,1681.0,
FG2509.ZCE,20250522,1034.0,1026.0,1035.0,1036.0,1005.0,1018.0,1020.0,-8.0,-6.0,1570783.0,3205786.82,1548635.0,64371.0,
FG2509.ZCE,20250523,1018.0,1020.0,1015.0,1017.0,998.0,1000.0,1007.0,-20.0,-13.0,1493545.0,3008397.71,1603663.0,55028.0,
FG2509.ZCE,20250526,1000.0,1007.0,1000.0,1030.0,1000.0,1019.0,1019.0,12.0,12.0,2115550.0,4309850.28,1510121.0,-93542.0,
FG2509.ZCE,20250527,1019.0,1019.0,1022.0,1044.0,1011.0,1031.0,1026.0,12.0,7.0,2190050.0,4493878.19,1482091.0,-28030.0,
FG2509.ZCE,20250528,1031.0,1026.0,1030.0,1035.0,1004.0,1009.0,1017.0,-17.0,-9.0,1749706.0,3559834.27,1524159.0,42068.0,
FG2509.ZCE,20250529,1009.0,1017.0,1006.0,1010.0,978.0,985.0,990.0,-32.0,-27.0,2327941.0,4611452.19,1641669.0,117510.0,
FG2509.ZCE,20250530,985.0,990.0,984.0,993.0,971.0,982.0,984.0,-8.0,-6.0,1606166.0,3160185.67,1510335.0,-131334.0,
FG2509.ZCE,20250603,982.0,984.0,977.0,977.0,952.0,954.0,960.0,-30.0,-24.0,1182831.0,2270735.13,1561412.0,51077.0,
FG2509.ZCE,20250604,954.0,960.0,956.0,996.0,953.0,988.0,972.0,28.0,12.0,2306267.0,4485653.72,1444272.0,-117140.0,
FG2509.ZCE,20250605,988.0,972.0,983.0,985.0,957.0,963.0,968.0,-9.0,-4.0,1668943.0,3230308.15,1552205.0,107933.0,
FG2509.ZCE,20250606,963.0,968.0,974.0,1008.0,971.0,997.0,993.0,29.0,25.0,3063715.0,6085134.39,1422091.0,-130114.0,
FG2509.ZCE,20250609,997.0,993.0,1000.0,1018.0,987.0,1006.0,1002.0,13.0,9.0,2686817.0,5386211.55,1450682.0,28591.0,
FG2509.ZCE,20250610,1006.0,1002.0,1001.0,1006.0,985.0,995.0,996.0,-7.0,-6.0,1746022.0,3479814.52,1434554.0,-16128.0,
FG2509.ZCE,20250611,995.0,996.0,995.0,1002.0,989.0,998.0,996.0,2.0,0.0,1241616.0,2474118.06,1426034.0,-8520.0,
FG2509.ZCE,20250612,998.0,996.0,995.0,998.0,977.0,981.0,987.0,-15.0,-9.0,1276272.0,2518245.68,1490737.0,64703.0,
FG2509.ZCE,20250613,981.0,987.0,982.0,991.0,967.0,976.0,979.0,-11.0,-8.0,1737830.0,3403870.08,1426154.0,-64583.0,
FG2509.ZCE,20250616,976.0,979.0,979.0,987.0,969.0,980.0,976.0,1.0,-3.0,1248122.0,2437403.37,1448684.0,22530.0,
FG2509.ZCE,20250617,980.0,976.0,980.0,985.0,968.0,974.0,976.0,-2.0,0.0,1065532.0,2079711.02,1472359.0,23675.0,
FG2509.ZCE,20250618,974.0,976.0,975.0,985.0,973.0,980.0,980.0,4.0,4.0,874314.0,1713219.39,1458550.0,-13809.0,
FG2509.ZCE,20250619,980.0,980.0,978.0,1005.0,978.0,998.0,994.0,18.0,14.0,1659540.0,3300539.18,1428655.0,-29895.0,
FG2509.ZCE,20250620,998.0,994.0,999.0,1021.0,989.0,1007.0,1006.0,13.0,12.0,1792180.0,3607420.12,1453489.0,24834.0,
FG2509.ZCE,20250623,1007.0,1006.0,1007.0,1013.0,997.0,1007.0,1004.0,1.0,-2.0,1217660.0,2444881.42,1441874.0,-11615.0,
FG2509.ZCE,20250624,1007.0,1004.0,1004.0,1025.0,1002.0,1015.0,1014.0,11.0,10.0,1956014.0,3965022.01,1472003.0,30129.0,
FG2509.ZCE,20250625,1015.0,1014.0,1015.0,1019.0,1006.0,1017.0,1012.0,3.0,-2.0,1063603.0,2153652.13,1445375.0,-26628.0,
FG2509.ZCE,20250626,1017.0,1012.0,1015.0,1023.0,1003.0,1016.0,1014.0,4.0,2.0,1111332.0,2253256.67,1435796.0,-9579.0,
FG2509.ZCE,20250627,1016.0,1014.0,1013.0,1028.0,1011.0,1019.0,1019.0,5.0,5.0,1502620.0,3061282.26,1439672.0,3876.0,
FG2509.ZCE,20250630,1019.0,1019.0,1017.0,1032.0,1004.0,1006.0,1018.0,-13.0,-1.0,1612053.0,3283151.35,1470350.0,30678.0,
FG2509.ZCE,20250701,1006.0,1018.0,1005.0,1006.0,976.0,980.0,988.0,-38.0,-30.0,1606828.0,3176519.12,1622758.0,152408.0,
FG2509.ZCE,20250702,980.0,988.0,984.0,1056.0,983.0,1052.0,1023.0,64.0,35.0,3661171.0,7491517.71,1502078.0,-120680.0,
FG2509.ZCE,20250703,1052.0,1023.0,1049.0,1061.0,1026.0,1039.0,1042.0,16.0,19.0,3119858.0,6504748.88,1524412.0,22334.0,
FG2509.ZCE,20250704,1039.0,1042.0,1029.0,1044.0,1022.0,1026.0,1031.0,-16.0,-11.0,2235855.0,4612467.69,1542058.0,17646.0,
FG2509.ZCE,20250707,1026.0,1031.0,1024.0,1035.0,1013.0,1019.0,1025.0,-12.0,-6.0,1382217.0,2832555.17,1587598.0,45540.0,
FG2509.ZCE,20250708,1019.0,1025.0,1017.0,1034.0,1016.0,1025.0,1024.0,0.0,-1.0,1130531.0,2314344.48,1572421.0,-15177.0,
FG2509.ZCE,20250709,1025.0,1024.0,1026.0,1037.0,1020.0,1035.0,1029.0,11.0,5.0,1216517.0,2504679.29,1526305.0,-46116.0,
FG2509.ZCE,20250710,1035.0,1029.0,1035.0,1100.0,1032.0,1083.0,1063.0,54.0,34.0,3067996.0,6521658.63,1372230.0,-154075.0,
FG2509.ZCE,20250711,1083.0,1063.0,1084.0,1108.0,1077.0,1086.0,1090.0,23.0,27.0,2826813.0,6164232.84,1398707.0,26477.0,
FG2509.ZCE,20250714,1086.0,1090.0,1087.0,1103.0,1077.0,1102.0,1087.0,12.0,-3.0,1636053.0,3557557.02,1395908.0,-2799.0,
FG2509.ZCE,20250715,1102.0,1087.0,1098.0,1105.0,1057.0,1071.0,1082.0,-16.0,-5.0,2249077.0,4865537.19,1502278.0,106370.0,
FG2509.ZCE,20250716,1071.0,1082.0,1070.0,1077.0,1060.0,1070.0,1068.0,-12.0,-14.0,1313144.0,2805263.94,1526307.0,24029.0,
FG2509.ZCE,20250717,1070.0,1068.0,1069.0,1097.0,1069.0,1092.0,1083.0,24.0,15.0,1832573.0,3968366.66,1522202.0,-4105.0,
FG2509.ZCE,20250718,1092.0,1083.0,1091.0,1118.0,1075.0,1081.0,1095.0,-2.0,12.0,2532136.0,5544811.37,1502551.0,-19651.0,
FG2509.ZCE,20250721,1081.0,1095.0,1095.0,1186.0,1090.0,1173.0,1145.0,78.0,50.0,4152495.0,9509176.11,1226964.0,-275587.0,
FG2509.ZCE,20250722,1173.0,1145.0,1173.0,1249.0,1165.0,1249.0,1203.0,104.0,58.0,3693801.0,8888277.58,1044115.0,-182849.0,
FG2509.ZCE,20250723,1249.0,1203.0,1242.0,1258.0,1185.0,1211.0,1223.0,8.0,20.0,3631716.0,8882142.06,1039390.0,-4725.0,
FG2509.ZCE,20250724,1211.0,1223.0,1206.0,1334.0,1200.0,1307.0,1261.0,84.0,38.0,4648921.0,11723654.01,968629.0,-70761.0,
FG2509.ZCE,20250725,1307.0,1261.0,1310.0,1370.0,1310.0,1362.0,1344.0,101.0,83.0,4308596.0,11579309.55,1028459.0,59830.0,
FG2509.ZCE,20250728,1362.0,1344.0,1355.0,1355.0,1223.0,1223.0,1280.0,-121.0,-64.0,4878539.0,12487580.02,950473.0,-77986.0,
FG2509.ZCE,20250729,1223.0,1280.0,1220.0,1227.0,1139.0,1188.0,1182.0,-92.0,-98.0,3485530.0,8242041.13,882982.0,-67491.0,
FG2509.ZCE,20250730,1188.0,1182.0,1187.0,1255.0,1163.0,1191.0,1217.0,9.0,35.0,4846773.0,11796776.17,959127.0,76145.0,
FG2509.ZCE,20250731,1191.0,1217.0,1175.0,1178.0,1107.0,1117.0,1146.0,-100.0,-71.0,2837551.0,6501631.95,1101265.0,142138.0,
FG2509.ZCE,20250801,1117.0,1146.0,1116.0,1134.0,1077.0,1102.0,1104.0,-44.0,-42.0,2620937.0,5790527.14,1168598.0,67333.0,
FG2509.ZCE,20250804,1102.0,1104.0,1102.0,1114.0,1061.0,1086.0,1084.0,-18.0,-20.0,1835841.0,3978523.83,1186830.0,18232.0,
FG2509.ZCE,20250805,1086.0,1084.0,1082.0,1096.0,1053.0,1077.0,1073.0,-7.0,-11.0,2096775.0,4498783.48,1156659.0,-30171.0,
FG2509.ZCE,20250806,1077.0,1073.0,1079.0,1093.0,1068.0,1083.0,1079.0,10.0,6.0,1301321.0,2810737.49,1116016.0,-40643.0,
FG2509.ZCE,20250807,1083.0,1079.0,1085.0,1097.0,1062.0,1076.0,1078.0,-3.0,-1.0,1382996.0,2982460.0,1053528.0,-62488.0,
FG2509.ZCE,20250808,1076.0,1078.0,1074.0,1076.0,1045.0,1063.0,1060.0,-15.0,-18.0,1100921.0,2335309.14,1026367.0,-27161.0,
FG2509.ZCE,20250811,1063.0,1060.0,1058.0,1080.0,1043.0,1068.0,1068.0,8.0,8.0,1049865.0,2242973.58,1017270.0,-9097.0,
FG2509.ZCE,20250812,1068.0,1068.0,1067.0,1092.0,1037.0,1073.0,1067.0,5.0,-1.0,1409780.0,3007612.69,874297.0,-142973.0,
FG2509.ZCE,20250813,1073.0,1067.0,1072.0,1091.0,1056.0,1061.0,1077.0,-6.0,10.0,1106174.0,2395527.9,735396.0,-138901.0,
FG2509.ZCE,20250814,1061.0,1077.0,1052.0,1068.0,1041.0,1053.0,1056.0,-24.0,-21.0,450149.0,951036.06,653971.0,-81425.0,
FG2509.ZCE,20250815,1053.0,1056.0,1053.0,1069.0,1043.0,1046.0,1054.0,-10.0,-2.0,408293.0,860312.9,591836.0,-62135.0,
FG2509.ZCE,20250818,1046.0,1054.0,1050.0,1062.0,1017.0,1030.0,1044.0,-24.0,-10.0,422496.0,881869.34,533446.0,-58390.0,
FG2509.ZCE,20250819,1030.0,1044.0,1040.0,1050.0,1019.0,1020.0,1035.0,-24.0,-9.0,282246.0,584252.83,492693.0,-40753.0,
FG2509.ZCE,20250820,1020.0,1035.0,1025.0,1027.0,985.0,997.0,1004.0,-38.0,-31.0,428061.0,859903.06,399275.0,-93418.0,
FG2509.ZCE,20250821,997.0,1004.0,1002.0,1004.0,978.0,983.0,990.0,-21.0,-14.0,172049.0,340758.67,367407.0,-31868.0,
FG2509.ZCE,20250822,983.0,990.0,985.0,997.0,983.0,997.0,990.0,7.0,0.0,115421.0,228467.43,334679.0,-32728.0,
FG2509.ZCE,20250825,997.0,990.0,1000.0,1020.0,994.0,999.0,1007.0,9.0,17.0,277238.0,558552.14,292197.0,-42482.0,
FG2509.ZCE,20250826,999.0,1007.0,1004.0,1008.0,983.0,984.0,995.0,-23.0,-12.0,112624.0,224144.38,253313.0,-38884.0,
FG2509.ZCE,20250827,984.0,995.0,987.0,994.0,980.0,985.0,988.0,-10.0,-7.0,92973.0,183644.63,214487.0,-38826.0,
FG2509.ZCE,20250828,985.0,988.0,987.0,987.0,965.0,970.0,973.0,-18.0,-15.0,131472.0,255744.95,151874.0,-62613.0,
FG2509.ZCE,20250829,970.0,973.0,971.0,1020.0,952.0,996.0,970.0,23.0,-3.0,218506.0,423716.1,7206.0,-144668.0,
FG2509.ZCE,20250901,996.0,970.0,994.0,994.0,931.0,943.0,966.0,-27.0,-4.0,5849.0,11302.46,2567.0,-4639.0,
FG2509.ZCE,20250902,943.0,966.0,945.0,960.0,945.0,955.0,956.0,-11.0,-10.0,276.0,527.65,2304.0,-263.0,
FG2509.ZCE,20250903,955.0,956.0,965.0,965.0,937.0,940.0,951.0,-16.0,-5.0,127.0,241.5,2222.0,-82.0,
FG2509.ZCE,20250904,940.0,951.0,945.0,950.0,937.0,950.0,943.0,-1.0,-8.0,153.0,288.54,2137.0,-85.0,
FG2509.ZCE,20250905,950.0,943.0,950.0,996.0,950.0,991.0,969.0,48.0,26.0,294.0,569.51,2094.0,-43.0,
FG2509.ZCE,20250908,991.0,969.0,986.0,1024.0,980.0,1021.0,994.0,52.0,25.0,171.0,339.98,1988.0,-106.0,
FG2509.ZCE,20250909,1021.0,994.0,1014.0,1030.0,1012.0,1030.0,1017.0,36.0,23.0,100.0,203.5,1888.0,-100.0,
FG2509.ZCE,20250910,1030.0,1017.0,1000.0,1011.0,975.0,995.0,985.0,-22.0,-32.0,193.0,380.32,1805.0,-83.0,
FG2509.ZCE,20250911,995.0,985.0,991.0,991.0,989.0,989.0,990.0,4.0,5.0,157.0,310.87,1659.0,-146.0,
FG2509.ZCE,20250912,989.0,990.0,979.0,1000.0,966.0,968.0,978.0,-22.0,-12.0,348.0,680.51,0.0,-1659.0,
1 ts_code trade_date pre_close pre_settle open high low close settle change1 change2 vol amount oi oi_chg delv_settle
2 FG2509.ZCE 20240918 1226.0 1229.0 1229.0 1188.0 1206.0 1207.0 -20.0 -19.0 794.0 1917.43 564.0
3 FG2509.ZCE 20240919 1206.0 1207.0 1197.0 1238.0 1196.0 1235.0 1215.0 28.0 8.0 1178.0 2862.91 1053.0 489.0
4 FG2509.ZCE 20240920 1235.0 1215.0 1239.0 1240.0 1205.0 1207.0 1221.0 -8.0 6.0 684.0 1670.7 1205.0 152.0
5 FG2509.ZCE 20240923 1207.0 1221.0 1208.0 1232.0 1198.0 1224.0 1216.0 3.0 -5.0 1674.0 4071.2 1884.0 679.0
6 FG2509.ZCE 20240924 1224.0 1216.0 1218.0 1291.0 1215.0 1289.0 1250.0 73.0 34.0 2419.0 6045.55 2387.0 503.0
7 FG2509.ZCE 20240925 1289.0 1250.0 1292.0 1360.0 1281.0 1306.0 1320.0 56.0 70.0 3357.0 8859.99 2542.0 155.0
8 FG2509.ZCE 20240926 1306.0 1320.0 1307.0 1331.0 1296.0 1327.0 1312.0 7.0 -8.0 2790.0 7320.59 2897.0 355.0
9 FG2509.ZCE 20240927 1327.0 1312.0 1339.0 1383.0 1339.0 1383.0 1357.0 71.0 45.0 3051.0 8280.35 2811.0 -86.0
10 FG2509.ZCE 20240930 1383.0 1357.0 1379.0 1493.0 1371.0 1486.0 1452.0 129.0 95.0 3012.0 8744.24 3048.0 237.0
11 FG2509.ZCE 20241008 1486.0 1452.0 1506.0 1541.0 1403.0 1406.0 1466.0 -46.0 14.0 5794.0 16992.67 2552.0 -496.0
12 FG2509.ZCE 20241009 1406.0 1466.0 1412.0 1433.0 1394.0 1406.0 1411.0 -60.0 -55.0 2558.0 7220.74 2877.0 325.0
13 FG2509.ZCE 20241010 1406.0 1411.0 1400.0 1467.0 1365.0 1415.0 1424.0 4.0 13.0 6438.0 18334.12 4847.0 1970.0
14 FG2509.ZCE 20241011 1415.0 1424.0 1418.0 1430.0 1408.0 1427.0 1417.0 3.0 -7.0 2842.0 8056.24 5585.0 738.0
15 FG2509.ZCE 20241014 1427.0 1417.0 1423.0 1473.0 1413.0 1462.0 1439.0 45.0 22.0 5330.0 15334.6 7473.0 1888.0
16 FG2509.ZCE 20241015 1462.0 1439.0 1455.0 1549.0 1448.0 1527.0 1511.0 88.0 72.0 6458.0 19522.02 9924.0 2451.0
17 FG2509.ZCE 20241016 1527.0 1511.0 1528.0 1569.0 1519.0 1536.0 1551.0 25.0 40.0 6858.0 21273.98 11780.0 1856.0
18 FG2509.ZCE 20241017 1536.0 1551.0 1541.0 1558.0 1418.0 1422.0 1494.0 -129.0 -57.0 11212.0 33511.01 11800.0 20.0
19 FG2509.ZCE 20241018 1422.0 1494.0 1425.0 1499.0 1422.0 1479.0 1461.0 -15.0 -33.0 4776.0 13951.41 11925.0 125.0
20 FG2509.ZCE 20241021 1479.0 1461.0 1473.0 1502.0 1466.0 1490.0 1483.0 29.0 22.0 3737.0 11080.57 12597.0 672.0
21 FG2509.ZCE 20241022 1490.0 1483.0 1490.0 1518.0 1477.0 1501.0 1499.0 18.0 16.0 4262.0 12778.05 12630.0 33.0
22 FG2509.ZCE 20241023 1501.0 1499.0 1503.0 1516.0 1476.0 1491.0 1497.0 -8.0 -2.0 4272.0 12794.33 12725.0 95.0
23 FG2509.ZCE 20241024 1491.0 1497.0 1488.0 1550.0 1482.0 1548.0 1515.0 51.0 18.0 4693.0 14220.99 13514.0 789.0
24 FG2509.ZCE 20241025 1548.0 1515.0 1548.0 1558.0 1520.0 1534.0 1536.0 19.0 21.0 8424.0 25879.7 16823.0 3309.0
25 FG2509.ZCE 20241028 1534.0 1536.0 1532.0 1587.0 1510.0 1580.0 1562.0 44.0 26.0 6655.0 20796.12 18537.0 1714.0
26 FG2509.ZCE 20241029 1580.0 1562.0 1570.0 1592.0 1544.0 1558.0 1569.0 -4.0 7.0 5822.0 18265.94 18901.0 364.0
27 FG2509.ZCE 20241030 1558.0 1569.0 1572.0 1603.0 1541.0 1579.0 1578.0 10.0 9.0 8307.0 26215.0 19894.0 993.0
28 FG2509.ZCE 20241031 1579.0 1578.0 1579.0 1595.0 1564.0 1580.0 1578.0 2.0 0.0 4961.0 15655.95 20176.0 282.0
29 FG2509.ZCE 20241101 1580.0 1578.0 1572.0 1595.0 1567.0 1588.0 1579.0 10.0 1.0 5772.0 18233.11 21613.0 1437.0
30 FG2509.ZCE 20241104 1588.0 1579.0 1589.0 1597.0 1550.0 1566.0 1566.0 -13.0 -13.0 6739.0 21107.11 21972.0 359.0
31 FG2509.ZCE 20241105 1566.0 1566.0 1566.0 1593.0 1541.0 1584.0 1568.0 18.0 2.0 6545.0 20531.4 24045.0 2073.0
32 FG2509.ZCE 20241106 1584.0 1568.0 1592.0 1597.0 1572.0 1585.0 1586.0 17.0 18.0 5292.0 16780.97 24739.0 694.0
33 FG2509.ZCE 20241107 1585.0 1586.0 1581.0 1587.0 1560.0 1580.0 1574.0 -6.0 -12.0 5441.0 17127.75 25146.0 407.0
34 FG2509.ZCE 20241108 1580.0 1574.0 1583.0 1592.0 1540.0 1546.0 1565.0 -28.0 -9.0 6658.0 20841.92 25352.0 206.0
35 FG2509.ZCE 20241111 1546.0 1565.0 1538.0 1570.0 1488.0 1503.0 1524.0 -62.0 -41.0 8927.0 27200.99 25004.0 -348.0
36 FG2509.ZCE 20241112 1503.0 1524.0 1500.0 1521.0 1491.0 1507.0 1506.0 -17.0 -18.0 6101.0 18376.47 27199.0 2195.0
37 FG2509.ZCE 20241113 1507.0 1506.0 1508.0 1537.0 1496.0 1523.0 1515.0 17.0 9.0 5381.0 16307.58 27486.0 287.0
38 FG2509.ZCE 20241114 1523.0 1515.0 1525.0 1529.0 1481.0 1484.0 1507.0 -31.0 -8.0 6190.0 18655.89 28169.0 683.0
39 FG2509.ZCE 20241115 1484.0 1507.0 1490.0 1496.0 1460.0 1469.0 1478.0 -38.0 -29.0 4041.0 11942.08 28492.0 323.0
40 FG2509.ZCE 20241118 1469.0 1478.0 1476.0 1477.0 1439.0 1452.0 1456.0 -26.0 -22.0 5711.0 16627.28 28828.0 336.0
41 FG2509.ZCE 20241119 1452.0 1456.0 1450.0 1474.0 1443.0 1470.0 1457.0 14.0 1.0 3744.0 10911.22 28708.0 -120.0
42 FG2509.ZCE 20241120 1470.0 1457.0 1466.0 1467.0 1447.0 1454.0 1456.0 -3.0 -1.0 3840.0 11179.83 29288.0 580.0
43 FG2509.ZCE 20241121 1454.0 1456.0 1459.0 1489.0 1451.0 1479.0 1473.0 23.0 17.0 4437.0 13068.01 29570.0 282.0
44 FG2509.ZCE 20241122 1479.0 1473.0 1486.0 1486.0 1439.0 1442.0 1455.0 -31.0 -18.0 5040.0 14669.04 29054.0 -516.0
45 FG2509.ZCE 20241125 1442.0 1455.0 1441.0 1467.0 1441.0 1453.0 1453.0 -2.0 -2.0 4444.0 12911.02 30066.0 1012.0
46 FG2509.ZCE 20241126 1453.0 1453.0 1456.0 1464.0 1437.0 1456.0 1450.0 3.0 -3.0 5526.0 16024.56 30452.0 386.0
47 FG2509.ZCE 20241127 1456.0 1450.0 1456.0 1471.0 1447.0 1453.0 1457.0 3.0 7.0 4337.0 12639.74 31188.0 736.0
48 FG2509.ZCE 20241128 1453.0 1457.0 1450.0 1455.0 1440.0 1454.0 1449.0 -3.0 -8.0 2581.0 7479.91 31056.0 -132.0
49 FG2509.ZCE 20241129 1454.0 1449.0 1457.0 1479.0 1450.0 1464.0 1465.0 15.0 16.0 10435.0 30583.31 33229.0 2173.0
50 FG2509.ZCE 20241202 1464.0 1465.0 1464.0 1505.0 1459.0 1501.0 1485.0 36.0 20.0 7603.0 22577.49 36484.0 3255.0
51 FG2509.ZCE 20241203 1501.0 1485.0 1499.0 1503.0 1482.0 1495.0 1491.0 10.0 6.0 4790.0 14280.93 38038.0 1554.0
52 FG2509.ZCE 20241204 1495.0 1491.0 1489.0 1491.0 1457.0 1460.0 1469.0 -31.0 -22.0 9947.0 29228.3 41721.0 3683.0
53 FG2509.ZCE 20241205 1460.0 1469.0 1458.0 1460.0 1420.0 1430.0 1443.0 -39.0 -26.0 18299.0 52808.14 48270.0 6549.0
54 FG2509.ZCE 20241206 1430.0 1443.0 1431.0 1444.0 1420.0 1432.0 1431.0 -11.0 -12.0 9384.0 26859.01 51160.0 2890.0
55 FG2509.ZCE 20241209 1432.0 1431.0 1427.0 1438.0 1400.0 1408.0 1416.0 -23.0 -15.0 9611.0 27221.03 51969.0 809.0
56 FG2509.ZCE 20241210 1408.0 1416.0 1435.0 1492.0 1434.0 1447.0 1463.0 31.0 47.0 17031.0 49845.14 54141.0 2172.0
57 FG2509.ZCE 20241211 1447.0 1463.0 1450.0 1460.0 1440.0 1451.0 1450.0 -12.0 -13.0 11678.0 33866.57 57436.0 3295.0
58 FG2509.ZCE 20241212 1451.0 1450.0 1452.0 1472.0 1449.0 1468.0 1459.0 18.0 9.0 15246.0 44488.55 65188.0 7752.0
59 FG2509.ZCE 20241213 1468.0 1459.0 1460.0 1462.0 1430.0 1434.0 1447.0 -25.0 -12.0 14674.0 42463.22 67311.0 2123.0
60 FG2509.ZCE 20241216 1434.0 1447.0 1434.0 1435.0 1393.0 1418.0 1410.0 -29.0 -37.0 16166.0 45589.51 70177.0 2866.0
61 FG2509.ZCE 20241217 1418.0 1410.0 1416.0 1437.0 1405.0 1431.0 1424.0 21.0 14.0 20560.0 58551.43 71582.0 1405.0
62 FG2509.ZCE 20241218 1431.0 1424.0 1428.0 1446.0 1420.0 1430.0 1432.0 6.0 8.0 16876.0 48329.37 72413.0 831.0
63 FG2509.ZCE 20241219 1430.0 1432.0 1433.0 1475.0 1425.0 1456.0 1452.0 24.0 20.0 34840.0 101141.7 69375.0 -3038.0
64 FG2509.ZCE 20241220 1456.0 1452.0 1459.0 1459.0 1432.0 1437.0 1445.0 -15.0 -7.0 22111.0 63885.27 71889.0 2514.0
65 FG2509.ZCE 20241223 1437.0 1445.0 1433.0 1450.0 1423.0 1438.0 1438.0 -7.0 -7.0 11111.0 31947.55 73012.0 1123.0
66 FG2509.ZCE 20241224 1438.0 1438.0 1444.0 1463.0 1432.0 1460.0 1443.0 22.0 5.0 13983.0 40346.06 74428.0 1416.0
67 FG2509.ZCE 20241225 1460.0 1443.0 1461.0 1463.0 1432.0 1434.0 1443.0 -9.0 0.0 15209.0 43900.0 75739.0 1311.0
68 FG2509.ZCE 20241226 1434.0 1443.0 1432.0 1440.0 1408.0 1414.0 1424.0 -29.0 -19.0 18324.0 52192.29 78548.0 2809.0
69 FG2509.ZCE 20241227 1414.0 1424.0 1412.0 1412.0 1389.0 1393.0 1402.0 -31.0 -22.0 24025.0 67346.08 83317.0 4769.0
70 FG2509.ZCE 20241230 1393.0 1402.0 1395.0 1402.0 1381.0 1389.0 1392.0 -13.0 -10.0 27568.0 76763.06 91267.0 7950.0
71 FG2509.ZCE 20241231 1389.0 1392.0 1393.0 1394.0 1365.0 1370.0 1378.0 -22.0 -14.0 26919.0 74176.99 94430.0 3163.0
72 FG2509.ZCE 20250102 1370.0 1378.0 1369.0 1389.0 1366.0 1380.0 1378.0 2.0 0.0 27623.0 76114.73 104627.0 10197.0
73 FG2509.ZCE 20250103 1380.0 1378.0 1381.0 1385.0 1366.0 1375.0 1375.0 -3.0 -3.0 34410.0 94620.47 114610.0 9983.0
74 FG2509.ZCE 20250106 1375.0 1375.0 1378.0 1395.0 1362.0 1366.0 1380.0 -9.0 5.0 43123.0 119052.32 120803.0 6193.0
75 FG2509.ZCE 20250107 1366.0 1380.0 1371.0 1385.0 1362.0 1367.0 1373.0 -13.0 -7.0 27537.0 75596.23 126864.0 6061.0
76 FG2509.ZCE 20250108 1367.0 1373.0 1365.0 1382.0 1338.0 1339.0 1358.0 -34.0 -15.0 51312.0 139313.1 135340.0 8476.0
77 FG2509.ZCE 20250109 1339.0 1358.0 1339.0 1364.0 1335.0 1357.0 1349.0 -1.0 -9.0 30770.0 83034.44 141968.0 6628.0
78 FG2509.ZCE 20250110 1357.0 1349.0 1358.0 1363.0 1345.0 1347.0 1352.0 -2.0 3.0 28477.0 77015.3 145627.0 3659.0
79 FG2509.ZCE 20250113 1347.0 1352.0 1351.0 1410.0 1348.0 1400.0 1382.0 48.0 30.0 39427.0 108975.76 148786.0 3159.0
80 FG2509.ZCE 20250114 1400.0 1382.0 1400.0 1432.0 1389.0 1428.0 1412.0 46.0 30.0 34805.0 98293.72 150917.0 2131.0
81 FG2509.ZCE 20250115 1428.0 1412.0 1425.0 1437.0 1416.0 1426.0 1426.0 14.0 14.0 23855.0 68037.89 150840.0 -77.0
82 FG2509.ZCE 20250116 1426.0 1426.0 1428.0 1472.0 1417.0 1471.0 1440.0 45.0 14.0 36361.0 104688.88 153162.0 2322.0
83 FG2509.ZCE 20250117 1471.0 1440.0 1468.0 1494.0 1445.0 1482.0 1466.0 42.0 26.0 39577.0 116062.42 154209.0 1047.0
84 FG2509.ZCE 20250120 1482.0 1466.0 1478.0 1499.0 1443.0 1457.0 1471.0 -9.0 5.0 53885.0 158545.43 150209.0 -4000.0
85 FG2509.ZCE 20250121 1457.0 1471.0 1458.0 1475.0 1446.0 1448.0 1459.0 -23.0 -12.0 31068.0 90631.53 154639.0 4430.0
86 FG2509.ZCE 20250122 1448.0 1459.0 1449.0 1452.0 1431.0 1437.0 1440.0 -22.0 -19.0 27539.0 79311.05 152217.0 -2422.0
87 FG2509.ZCE 20250123 1437.0 1440.0 1434.0 1454.0 1426.0 1431.0 1439.0 -9.0 -1.0 30529.0 87842.37 149942.0 -2275.0
88 FG2509.ZCE 20250124 1431.0 1439.0 1429.0 1445.0 1418.0 1441.0 1434.0 2.0 -5.0 18899.0 54190.68 151123.0 1181.0
89 FG2509.ZCE 20250127 1441.0 1434.0 1441.0 1443.0 1411.0 1414.0 1425.0 -20.0 -9.0 17312.0 49328.02 149865.0 -1258.0
90 FG2509.ZCE 20250205 1414.0 1425.0 1397.0 1413.0 1373.0 1378.0 1390.0 -47.0 -35.0 28246.0 78505.01 154567.0 4702.0
91 FG2509.ZCE 20250206 1378.0 1390.0 1380.0 1394.0 1375.0 1390.0 1386.0 0.0 -4.0 33073.0 91688.05 162025.0 7458.0
92 FG2509.ZCE 20250207 1390.0 1386.0 1389.0 1415.0 1379.0 1404.0 1399.0 18.0 13.0 44432.0 124359.39 169375.0 7350.0
93 FG2509.ZCE 20250210 1404.0 1399.0 1401.0 1405.0 1373.0 1399.0 1390.0 0.0 -9.0 45928.0 127718.14 177130.0 7755.0
94 FG2509.ZCE 20250211 1399.0 1390.0 1396.0 1403.0 1376.0 1382.0 1388.0 -8.0 -2.0 33144.0 92006.63 176716.0 -414.0
95 FG2509.ZCE 20250212 1382.0 1388.0 1375.0 1384.0 1364.0 1375.0 1373.0 -13.0 -15.0 34979.0 96084.23 183143.0 6427.0
96 FG2509.ZCE 20250213 1375.0 1373.0 1378.0 1388.0 1323.0 1327.0 1357.0 -46.0 -16.0 71865.0 195006.81 192530.0 9387.0
97 FG2509.ZCE 20250214 1327.0 1357.0 1326.0 1332.0 1309.0 1315.0 1320.0 -42.0 -37.0 62361.0 164614.74 203012.0 10482.0
98 FG2509.ZCE 20250217 1315.0 1320.0 1315.0 1330.0 1301.0 1327.0 1318.0 7.0 -2.0 63783.0 168118.64 210867.0 7855.0
99 FG2509.ZCE 20250218 1327.0 1318.0 1325.0 1333.0 1315.0 1329.0 1323.0 11.0 5.0 59537.0 157547.23 223381.0 12514.0
100 FG2509.ZCE 20250219 1329.0 1323.0 1339.0 1339.0 1321.0 1324.0 1328.0 1.0 5.0 36032.0 95699.51 227010.0 3629.0
101 FG2509.ZCE 20250220 1324.0 1328.0 1327.0 1349.0 1324.0 1343.0 1339.0 15.0 11.0 49000.0 131229.03 231487.0 4477.0
102 FG2509.ZCE 20250221 1343.0 1339.0 1345.0 1354.0 1321.0 1325.0 1335.0 -14.0 -4.0 73078.0 195188.09 226702.0 -4785.0
103 FG2509.ZCE 20250224 1325.0 1335.0 1324.0 1343.0 1316.0 1338.0 1330.0 3.0 -5.0 54691.0 145456.79 223020.0 -3682.0
104 FG2509.ZCE 20250225 1338.0 1330.0 1341.0 1342.0 1309.0 1312.0 1321.0 -18.0 -9.0 64843.0 171314.01 230841.0 7821.0
105 FG2509.ZCE 20250226 1312.0 1321.0 1312.0 1322.0 1305.0 1313.0 1313.0 -8.0 -8.0 62171.0 163313.01 232347.0 1506.0
106 FG2509.ZCE 20250227 1313.0 1313.0 1313.0 1324.0 1303.0 1320.0 1313.0 7.0 0.0 71185.0 186956.68 239353.0 7006.0
107 FG2509.ZCE 20250228 1320.0 1313.0 1323.0 1326.0 1310.0 1323.0 1318.0 10.0 5.0 61093.0 161029.77 237525.0 -1828.0
108 FG2509.ZCE 20250303 1323.0 1318.0 1320.0 1328.0 1299.0 1305.0 1310.0 -13.0 -8.0 75273.0 197277.68 238569.0 1044.0
109 FG2509.ZCE 20250304 1305.0 1310.0 1302.0 1320.0 1302.0 1316.0 1312.0 6.0 2.0 54186.0 142200.44 245404.0 6835.0
110 FG2509.ZCE 20250305 1316.0 1312.0 1316.0 1323.0 1284.0 1291.0 1299.0 -21.0 -13.0 76107.0 197743.64 252535.0 7131.0
111 FG2509.ZCE 20250306 1291.0 1299.0 1285.0 1295.0 1277.0 1291.0 1287.0 -8.0 -12.0 57911.0 149071.91 261935.0 9400.0
112 FG2509.ZCE 20250307 1291.0 1287.0 1290.0 1292.0 1268.0 1272.0 1281.0 -15.0 -6.0 46516.0 119189.42 262220.0 285.0
113 FG2509.ZCE 20250310 1272.0 1281.0 1270.0 1275.0 1245.0 1248.0 1258.0 -33.0 -23.0 86367.0 217354.79 270997.0 8777.0
114 FG2509.ZCE 20250311 1248.0 1258.0 1250.0 1258.0 1237.0 1247.0 1247.0 -11.0 -11.0 68520.0 170820.53 275823.0 4826.0
115 FG2509.ZCE 20250312 1247.0 1247.0 1252.0 1261.0 1231.0 1238.0 1245.0 -9.0 -2.0 74736.0 186128.82 285596.0 9773.0
116 FG2509.ZCE 20250313 1238.0 1245.0 1239.0 1250.0 1223.0 1241.0 1238.0 -4.0 -7.0 88007.0 217894.95 295142.0 9546.0
117 FG2509.ZCE 20250314 1241.0 1238.0 1237.0 1262.0 1231.0 1258.0 1245.0 20.0 7.0 78172.0 194776.47 296808.0 1666.0
118 FG2509.ZCE 20250317 1258.0 1245.0 1261.0 1280.0 1245.0 1258.0 1262.0 13.0 17.0 139871.0 353103.81 315734.0 18926.0
119 FG2509.ZCE 20250318 1258.0 1262.0 1264.0 1272.0 1241.0 1247.0 1258.0 -15.0 -4.0 160421.0 403510.28 338362.0 22628.0
120 FG2509.ZCE 20250319 1247.0 1258.0 1251.0 1259.0 1234.0 1251.0 1247.0 -7.0 -11.0 154552.0 385368.27 354951.0 16589.0
121 FG2509.ZCE 20250320 1251.0 1247.0 1253.0 1256.0 1235.0 1244.0 1244.0 -3.0 -3.0 136942.0 340657.61 379788.0 24837.0
122 FG2509.ZCE 20250321 1244.0 1244.0 1246.0 1249.0 1225.0 1234.0 1235.0 -10.0 -9.0 149934.0 370478.98 412084.0 32296.0
123 FG2509.ZCE 20250324 1234.0 1235.0 1235.0 1297.0 1230.0 1287.0 1270.0 52.0 35.0 354339.0 899808.85 447422.0 35338.0
124 FG2509.ZCE 20250325 1287.0 1270.0 1290.0 1293.0 1273.0 1289.0 1284.0 19.0 14.0 263711.0 677378.28 493740.0 46318.0
125 FG2509.ZCE 20250326 1289.0 1284.0 1290.0 1290.0 1266.0 1271.0 1278.0 -13.0 -6.0 355880.0 909458.06 534206.0 40466.0
126 FG2509.ZCE 20250327 1271.0 1278.0 1273.0 1281.0 1255.0 1267.0 1269.0 -11.0 -9.0 305857.0 776315.67 573331.0 39125.0
127 FG2509.ZCE 20250328 1267.0 1269.0 1264.0 1268.0 1247.0 1250.0 1258.0 -19.0 -11.0 230187.0 579316.74 568298.0 -5033.0
128 FG2509.ZCE 20250331 1250.0 1258.0 1249.0 1253.0 1215.0 1223.0 1229.0 -35.0 -29.0 355986.0 875275.18 619467.0 51169.0
129 FG2509.ZCE 20250401 1223.0 1229.0 1226.0 1251.0 1210.0 1237.0 1228.0 8.0 -1.0 576709.0 1415856.67 612791.0 -6676.0
130 FG2509.ZCE 20250402 1237.0 1228.0 1238.0 1243.0 1222.0 1236.0 1233.0 8.0 5.0 336920.0 831142.48 659218.0 46427.0
131 FG2509.ZCE 20250403 1236.0 1233.0 1236.0 1240.0 1213.0 1226.0 1231.0 -7.0 -2.0 302756.0 745617.46 666417.0 7199.0
132 FG2509.ZCE 20250407 1226.0 1231.0 1167.0 1205.0 1164.0 1201.0 1191.0 -30.0 -40.0 358904.0 855216.95 665916.0 -501.0
133 FG2509.ZCE 20250408 1201.0 1191.0 1205.0 1223.0 1192.0 1197.0 1205.0 6.0 14.0 589659.0 1420831.72 690705.0 24789.0
134 FG2509.ZCE 20250409 1197.0 1205.0 1203.0 1213.0 1149.0 1198.0 1181.0 -7.0 -24.0 983006.0 2321296.97 736065.0 45360.0
135 FG2509.ZCE 20250410 1198.0 1181.0 1184.0 1243.0 1184.0 1215.0 1217.0 34.0 36.0 1162211.0 2827876.83 766436.0 30371.0
136 FG2509.ZCE 20250411 1215.0 1217.0 1210.0 1215.0 1195.0 1208.0 1206.0 -9.0 -11.0 799017.0 1927700.12 809340.0 42904.0
137 FG2509.ZCE 20250414 1208.0 1206.0 1205.0 1214.0 1195.0 1206.0 1205.0 0.0 -1.0 688295.0 1659420.11 845222.0 35882.0
138 FG2509.ZCE 20250415 1206.0 1205.0 1207.0 1210.0 1169.0 1181.0 1188.0 -24.0 -17.0 875513.0 2079660.49 976888.0 131666.0
139 FG2509.ZCE 20250416 1181.0 1188.0 1179.0 1192.0 1175.0 1185.0 1184.0 -3.0 -4.0 903007.0 2137902.52 1027314.0 50426.0
140 FG2509.ZCE 20250417 1185.0 1184.0 1186.0 1189.0 1162.0 1166.0 1174.0 -18.0 -10.0 1360732.0 3194431.38 1142184.0 114870.0
141 FG2509.ZCE 20250418 1166.0 1174.0 1162.0 1166.0 1120.0 1122.0 1140.0 -52.0 -34.0 2040334.0 4650630.15 1256982.0 114798.0
142 FG2509.ZCE 20250421 1122.0 1140.0 1124.0 1141.0 1112.0 1130.0 1126.0 -10.0 -14.0 1589434.0 3578874.09 1169117.0 -87865.0
143 FG2509.ZCE 20250422 1130.0 1126.0 1134.0 1138.0 1119.0 1124.0 1129.0 -2.0 3.0 986321.0 2228026.41 1166616.0 -2501.0
144 FG2509.ZCE 20250423 1124.0 1129.0 1130.0 1159.0 1127.0 1154.0 1146.0 25.0 17.0 1572802.0 3604488.1 1070617.0 -95999.0
145 FG2509.ZCE 20250424 1154.0 1146.0 1156.0 1156.0 1128.0 1135.0 1141.0 -11.0 -5.0 1132067.0 2582847.72 1073998.0 3381.0
146 FG2509.ZCE 20250425 1135.0 1141.0 1137.0 1141.0 1117.0 1121.0 1128.0 -20.0 -13.0 1239717.0 2797428.83 1149632.0 75634.0
147 FG2509.ZCE 20250428 1121.0 1128.0 1118.0 1135.0 1116.0 1122.0 1124.0 -6.0 -4.0 1036448.0 2330671.94 1161839.0 12207.0
148 FG2509.ZCE 20250429 1122.0 1124.0 1120.0 1127.0 1100.0 1108.0 1115.0 -16.0 -9.0 1088132.0 2426791.14 1150500.0 -11339.0
149 FG2509.ZCE 20250430 1108.0 1115.0 1106.0 1111.0 1077.0 1082.0 1089.0 -33.0 -26.0 1456897.0 3172831.75 1106407.0 -44093.0
150 FG2509.ZCE 20250506 1082.0 1089.0 1078.0 1088.0 1064.0 1071.0 1073.0 -18.0 -16.0 733068.0 1572540.4 1193997.0 87590.0
151 FG2509.ZCE 20250507 1071.0 1073.0 1082.0 1092.0 1069.0 1074.0 1080.0 1.0 7.0 1249889.0 2699598.32 1258220.0 64223.0
152 FG2509.ZCE 20250508 1074.0 1080.0 1071.0 1074.0 1046.0 1057.0 1055.0 -23.0 -25.0 1461865.0 3084152.46 1288570.0 30350.0
153 FG2509.ZCE 20250509 1057.0 1055.0 1055.0 1058.0 1033.0 1034.0 1048.0 -21.0 -7.0 1029819.0 2158016.37 1338074.0 49504.0
154 FG2509.ZCE 20250512 1034.0 1048.0 1034.0 1053.0 1022.0 1045.0 1036.0 -3.0 -12.0 1657586.0 3435146.06 1335775.0 -2299.0
155 FG2509.ZCE 20250513 1045.0 1036.0 1054.0 1055.0 1016.0 1016.0 1032.0 -20.0 -4.0 1639503.0 3383582.79 1463489.0 127714.0
156 FG2509.ZCE 20250514 1016.0 1032.0 1015.0 1049.0 1013.0 1046.0 1037.0 14.0 5.0 2122197.0 4400239.38 1409663.0 -53826.0
157 FG2509.ZCE 20250515 1046.0 1037.0 1044.0 1048.0 1028.0 1036.0 1037.0 -1.0 0.0 1541572.0 3196568.0 1419008.0 9345.0
158 FG2509.ZCE 20250516 1036.0 1037.0 1033.0 1037.0 1002.0 1005.0 1016.0 -32.0 -21.0 1631605.0 3315901.54 1547751.0 128743.0
159 FG2509.ZCE 20250519 1005.0 1016.0 1003.0 1029.0 1003.0 1018.0 1018.0 2.0 2.0 1659895.0 3378657.6 1493734.0 -54017.0
160 FG2509.ZCE 20250520 1018.0 1018.0 1018.0 1034.0 1014.0 1025.0 1024.0 7.0 6.0 1378289.0 2822891.95 1482583.0 -11151.0
161 FG2509.ZCE 20250521 1025.0 1024.0 1024.0 1036.0 1016.0 1034.0 1026.0 10.0 2.0 1270009.0 2605766.97 1484264.0 1681.0
162 FG2509.ZCE 20250522 1034.0 1026.0 1035.0 1036.0 1005.0 1018.0 1020.0 -8.0 -6.0 1570783.0 3205786.82 1548635.0 64371.0
163 FG2509.ZCE 20250523 1018.0 1020.0 1015.0 1017.0 998.0 1000.0 1007.0 -20.0 -13.0 1493545.0 3008397.71 1603663.0 55028.0
164 FG2509.ZCE 20250526 1000.0 1007.0 1000.0 1030.0 1000.0 1019.0 1019.0 12.0 12.0 2115550.0 4309850.28 1510121.0 -93542.0
165 FG2509.ZCE 20250527 1019.0 1019.0 1022.0 1044.0 1011.0 1031.0 1026.0 12.0 7.0 2190050.0 4493878.19 1482091.0 -28030.0
166 FG2509.ZCE 20250528 1031.0 1026.0 1030.0 1035.0 1004.0 1009.0 1017.0 -17.0 -9.0 1749706.0 3559834.27 1524159.0 42068.0
167 FG2509.ZCE 20250529 1009.0 1017.0 1006.0 1010.0 978.0 985.0 990.0 -32.0 -27.0 2327941.0 4611452.19 1641669.0 117510.0
168 FG2509.ZCE 20250530 985.0 990.0 984.0 993.0 971.0 982.0 984.0 -8.0 -6.0 1606166.0 3160185.67 1510335.0 -131334.0
169 FG2509.ZCE 20250603 982.0 984.0 977.0 977.0 952.0 954.0 960.0 -30.0 -24.0 1182831.0 2270735.13 1561412.0 51077.0
170 FG2509.ZCE 20250604 954.0 960.0 956.0 996.0 953.0 988.0 972.0 28.0 12.0 2306267.0 4485653.72 1444272.0 -117140.0
171 FG2509.ZCE 20250605 988.0 972.0 983.0 985.0 957.0 963.0 968.0 -9.0 -4.0 1668943.0 3230308.15 1552205.0 107933.0
172 FG2509.ZCE 20250606 963.0 968.0 974.0 1008.0 971.0 997.0 993.0 29.0 25.0 3063715.0 6085134.39 1422091.0 -130114.0
173 FG2509.ZCE 20250609 997.0 993.0 1000.0 1018.0 987.0 1006.0 1002.0 13.0 9.0 2686817.0 5386211.55 1450682.0 28591.0
174 FG2509.ZCE 20250610 1006.0 1002.0 1001.0 1006.0 985.0 995.0 996.0 -7.0 -6.0 1746022.0 3479814.52 1434554.0 -16128.0
175 FG2509.ZCE 20250611 995.0 996.0 995.0 1002.0 989.0 998.0 996.0 2.0 0.0 1241616.0 2474118.06 1426034.0 -8520.0
176 FG2509.ZCE 20250612 998.0 996.0 995.0 998.0 977.0 981.0 987.0 -15.0 -9.0 1276272.0 2518245.68 1490737.0 64703.0
177 FG2509.ZCE 20250613 981.0 987.0 982.0 991.0 967.0 976.0 979.0 -11.0 -8.0 1737830.0 3403870.08 1426154.0 -64583.0
178 FG2509.ZCE 20250616 976.0 979.0 979.0 987.0 969.0 980.0 976.0 1.0 -3.0 1248122.0 2437403.37 1448684.0 22530.0
179 FG2509.ZCE 20250617 980.0 976.0 980.0 985.0 968.0 974.0 976.0 -2.0 0.0 1065532.0 2079711.02 1472359.0 23675.0
180 FG2509.ZCE 20250618 974.0 976.0 975.0 985.0 973.0 980.0 980.0 4.0 4.0 874314.0 1713219.39 1458550.0 -13809.0
181 FG2509.ZCE 20250619 980.0 980.0 978.0 1005.0 978.0 998.0 994.0 18.0 14.0 1659540.0 3300539.18 1428655.0 -29895.0
182 FG2509.ZCE 20250620 998.0 994.0 999.0 1021.0 989.0 1007.0 1006.0 13.0 12.0 1792180.0 3607420.12 1453489.0 24834.0
183 FG2509.ZCE 20250623 1007.0 1006.0 1007.0 1013.0 997.0 1007.0 1004.0 1.0 -2.0 1217660.0 2444881.42 1441874.0 -11615.0
184 FG2509.ZCE 20250624 1007.0 1004.0 1004.0 1025.0 1002.0 1015.0 1014.0 11.0 10.0 1956014.0 3965022.01 1472003.0 30129.0
185 FG2509.ZCE 20250625 1015.0 1014.0 1015.0 1019.0 1006.0 1017.0 1012.0 3.0 -2.0 1063603.0 2153652.13 1445375.0 -26628.0
186 FG2509.ZCE 20250626 1017.0 1012.0 1015.0 1023.0 1003.0 1016.0 1014.0 4.0 2.0 1111332.0 2253256.67 1435796.0 -9579.0
187 FG2509.ZCE 20250627 1016.0 1014.0 1013.0 1028.0 1011.0 1019.0 1019.0 5.0 5.0 1502620.0 3061282.26 1439672.0 3876.0
188 FG2509.ZCE 20250630 1019.0 1019.0 1017.0 1032.0 1004.0 1006.0 1018.0 -13.0 -1.0 1612053.0 3283151.35 1470350.0 30678.0
189 FG2509.ZCE 20250701 1006.0 1018.0 1005.0 1006.0 976.0 980.0 988.0 -38.0 -30.0 1606828.0 3176519.12 1622758.0 152408.0
190 FG2509.ZCE 20250702 980.0 988.0 984.0 1056.0 983.0 1052.0 1023.0 64.0 35.0 3661171.0 7491517.71 1502078.0 -120680.0
191 FG2509.ZCE 20250703 1052.0 1023.0 1049.0 1061.0 1026.0 1039.0 1042.0 16.0 19.0 3119858.0 6504748.88 1524412.0 22334.0
192 FG2509.ZCE 20250704 1039.0 1042.0 1029.0 1044.0 1022.0 1026.0 1031.0 -16.0 -11.0 2235855.0 4612467.69 1542058.0 17646.0
193 FG2509.ZCE 20250707 1026.0 1031.0 1024.0 1035.0 1013.0 1019.0 1025.0 -12.0 -6.0 1382217.0 2832555.17 1587598.0 45540.0
194 FG2509.ZCE 20250708 1019.0 1025.0 1017.0 1034.0 1016.0 1025.0 1024.0 0.0 -1.0 1130531.0 2314344.48 1572421.0 -15177.0
195 FG2509.ZCE 20250709 1025.0 1024.0 1026.0 1037.0 1020.0 1035.0 1029.0 11.0 5.0 1216517.0 2504679.29 1526305.0 -46116.0
196 FG2509.ZCE 20250710 1035.0 1029.0 1035.0 1100.0 1032.0 1083.0 1063.0 54.0 34.0 3067996.0 6521658.63 1372230.0 -154075.0
197 FG2509.ZCE 20250711 1083.0 1063.0 1084.0 1108.0 1077.0 1086.0 1090.0 23.0 27.0 2826813.0 6164232.84 1398707.0 26477.0
198 FG2509.ZCE 20250714 1086.0 1090.0 1087.0 1103.0 1077.0 1102.0 1087.0 12.0 -3.0 1636053.0 3557557.02 1395908.0 -2799.0
199 FG2509.ZCE 20250715 1102.0 1087.0 1098.0 1105.0 1057.0 1071.0 1082.0 -16.0 -5.0 2249077.0 4865537.19 1502278.0 106370.0
200 FG2509.ZCE 20250716 1071.0 1082.0 1070.0 1077.0 1060.0 1070.0 1068.0 -12.0 -14.0 1313144.0 2805263.94 1526307.0 24029.0
201 FG2509.ZCE 20250717 1070.0 1068.0 1069.0 1097.0 1069.0 1092.0 1083.0 24.0 15.0 1832573.0 3968366.66 1522202.0 -4105.0
202 FG2509.ZCE 20250718 1092.0 1083.0 1091.0 1118.0 1075.0 1081.0 1095.0 -2.0 12.0 2532136.0 5544811.37 1502551.0 -19651.0
203 FG2509.ZCE 20250721 1081.0 1095.0 1095.0 1186.0 1090.0 1173.0 1145.0 78.0 50.0 4152495.0 9509176.11 1226964.0 -275587.0
204 FG2509.ZCE 20250722 1173.0 1145.0 1173.0 1249.0 1165.0 1249.0 1203.0 104.0 58.0 3693801.0 8888277.58 1044115.0 -182849.0
205 FG2509.ZCE 20250723 1249.0 1203.0 1242.0 1258.0 1185.0 1211.0 1223.0 8.0 20.0 3631716.0 8882142.06 1039390.0 -4725.0
206 FG2509.ZCE 20250724 1211.0 1223.0 1206.0 1334.0 1200.0 1307.0 1261.0 84.0 38.0 4648921.0 11723654.01 968629.0 -70761.0
207 FG2509.ZCE 20250725 1307.0 1261.0 1310.0 1370.0 1310.0 1362.0 1344.0 101.0 83.0 4308596.0 11579309.55 1028459.0 59830.0
208 FG2509.ZCE 20250728 1362.0 1344.0 1355.0 1355.0 1223.0 1223.0 1280.0 -121.0 -64.0 4878539.0 12487580.02 950473.0 -77986.0
209 FG2509.ZCE 20250729 1223.0 1280.0 1220.0 1227.0 1139.0 1188.0 1182.0 -92.0 -98.0 3485530.0 8242041.13 882982.0 -67491.0
210 FG2509.ZCE 20250730 1188.0 1182.0 1187.0 1255.0 1163.0 1191.0 1217.0 9.0 35.0 4846773.0 11796776.17 959127.0 76145.0
211 FG2509.ZCE 20250731 1191.0 1217.0 1175.0 1178.0 1107.0 1117.0 1146.0 -100.0 -71.0 2837551.0 6501631.95 1101265.0 142138.0
212 FG2509.ZCE 20250801 1117.0 1146.0 1116.0 1134.0 1077.0 1102.0 1104.0 -44.0 -42.0 2620937.0 5790527.14 1168598.0 67333.0
213 FG2509.ZCE 20250804 1102.0 1104.0 1102.0 1114.0 1061.0 1086.0 1084.0 -18.0 -20.0 1835841.0 3978523.83 1186830.0 18232.0
214 FG2509.ZCE 20250805 1086.0 1084.0 1082.0 1096.0 1053.0 1077.0 1073.0 -7.0 -11.0 2096775.0 4498783.48 1156659.0 -30171.0
215 FG2509.ZCE 20250806 1077.0 1073.0 1079.0 1093.0 1068.0 1083.0 1079.0 10.0 6.0 1301321.0 2810737.49 1116016.0 -40643.0
216 FG2509.ZCE 20250807 1083.0 1079.0 1085.0 1097.0 1062.0 1076.0 1078.0 -3.0 -1.0 1382996.0 2982460.0 1053528.0 -62488.0
217 FG2509.ZCE 20250808 1076.0 1078.0 1074.0 1076.0 1045.0 1063.0 1060.0 -15.0 -18.0 1100921.0 2335309.14 1026367.0 -27161.0
218 FG2509.ZCE 20250811 1063.0 1060.0 1058.0 1080.0 1043.0 1068.0 1068.0 8.0 8.0 1049865.0 2242973.58 1017270.0 -9097.0
219 FG2509.ZCE 20250812 1068.0 1068.0 1067.0 1092.0 1037.0 1073.0 1067.0 5.0 -1.0 1409780.0 3007612.69 874297.0 -142973.0
220 FG2509.ZCE 20250813 1073.0 1067.0 1072.0 1091.0 1056.0 1061.0 1077.0 -6.0 10.0 1106174.0 2395527.9 735396.0 -138901.0
221 FG2509.ZCE 20250814 1061.0 1077.0 1052.0 1068.0 1041.0 1053.0 1056.0 -24.0 -21.0 450149.0 951036.06 653971.0 -81425.0
222 FG2509.ZCE 20250815 1053.0 1056.0 1053.0 1069.0 1043.0 1046.0 1054.0 -10.0 -2.0 408293.0 860312.9 591836.0 -62135.0
223 FG2509.ZCE 20250818 1046.0 1054.0 1050.0 1062.0 1017.0 1030.0 1044.0 -24.0 -10.0 422496.0 881869.34 533446.0 -58390.0
224 FG2509.ZCE 20250819 1030.0 1044.0 1040.0 1050.0 1019.0 1020.0 1035.0 -24.0 -9.0 282246.0 584252.83 492693.0 -40753.0
225 FG2509.ZCE 20250820 1020.0 1035.0 1025.0 1027.0 985.0 997.0 1004.0 -38.0 -31.0 428061.0 859903.06 399275.0 -93418.0
226 FG2509.ZCE 20250821 997.0 1004.0 1002.0 1004.0 978.0 983.0 990.0 -21.0 -14.0 172049.0 340758.67 367407.0 -31868.0
227 FG2509.ZCE 20250822 983.0 990.0 985.0 997.0 983.0 997.0 990.0 7.0 0.0 115421.0 228467.43 334679.0 -32728.0
228 FG2509.ZCE 20250825 997.0 990.0 1000.0 1020.0 994.0 999.0 1007.0 9.0 17.0 277238.0 558552.14 292197.0 -42482.0
229 FG2509.ZCE 20250826 999.0 1007.0 1004.0 1008.0 983.0 984.0 995.0 -23.0 -12.0 112624.0 224144.38 253313.0 -38884.0
230 FG2509.ZCE 20250827 984.0 995.0 987.0 994.0 980.0 985.0 988.0 -10.0 -7.0 92973.0 183644.63 214487.0 -38826.0
231 FG2509.ZCE 20250828 985.0 988.0 987.0 987.0 965.0 970.0 973.0 -18.0 -15.0 131472.0 255744.95 151874.0 -62613.0
232 FG2509.ZCE 20250829 970.0 973.0 971.0 1020.0 952.0 996.0 970.0 23.0 -3.0 218506.0 423716.1 7206.0 -144668.0
233 FG2509.ZCE 20250901 996.0 970.0 994.0 994.0 931.0 943.0 966.0 -27.0 -4.0 5849.0 11302.46 2567.0 -4639.0
234 FG2509.ZCE 20250902 943.0 966.0 945.0 960.0 945.0 955.0 956.0 -11.0 -10.0 276.0 527.65 2304.0 -263.0
235 FG2509.ZCE 20250903 955.0 956.0 965.0 965.0 937.0 940.0 951.0 -16.0 -5.0 127.0 241.5 2222.0 -82.0
236 FG2509.ZCE 20250904 940.0 951.0 945.0 950.0 937.0 950.0 943.0 -1.0 -8.0 153.0 288.54 2137.0 -85.0
237 FG2509.ZCE 20250905 950.0 943.0 950.0 996.0 950.0 991.0 969.0 48.0 26.0 294.0 569.51 2094.0 -43.0
238 FG2509.ZCE 20250908 991.0 969.0 986.0 1024.0 980.0 1021.0 994.0 52.0 25.0 171.0 339.98 1988.0 -106.0
239 FG2509.ZCE 20250909 1021.0 994.0 1014.0 1030.0 1012.0 1030.0 1017.0 36.0 23.0 100.0 203.5 1888.0 -100.0
240 FG2509.ZCE 20250910 1030.0 1017.0 1000.0 1011.0 975.0 995.0 985.0 -22.0 -32.0 193.0 380.32 1805.0 -83.0
241 FG2509.ZCE 20250911 995.0 985.0 991.0 991.0 989.0 989.0 990.0 4.0 5.0 157.0 310.87 1659.0 -146.0
242 FG2509.ZCE 20250912 989.0 990.0 979.0 1000.0 966.0 968.0 978.0 -22.0 -12.0 348.0 680.51 0.0 -1659.0